29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 184900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 8873 |
| 3 | 20240411 | 184800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20240411 | 184700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20240411 | 184600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20240411 | 184500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20240411 | 184400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20240411 | 184300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20240411 | 184200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20240411 | 184100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20240411 | 184000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20240411 | 183900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20240411 | 183800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20240411 | 183700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20240411 | 183600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20240411 | 183500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20240411 | 183400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20240411 | 183300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20240411 | 183200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20240411 | 183100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20240411 | 183000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20240411 | 182900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20240411 | 182800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20240411 | 182700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20240411 | 182600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20240411 | 182500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20240411 | 182400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20240411 | 182300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20240411 | 182200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20240411 | 182100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20240411 | 182000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20240411 | 181900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 8873 |
| 33 | 20240411 | 181800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20240411 | 181700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20240411 | 181600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20240411 | 181500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20240411 | 181400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20240411 | 181300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20240411 | 181200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20240411 | 181100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20240411 | 181000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20240411 | 180900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20240411 | 180800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20240411 | 180700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20240411 | 180600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20240411 | 180500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20240411 | 180400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20240411 | 180300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20240411 | 180200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20240411 | 180100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20240411 | 180000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20240411 | 175900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20240411 | 175800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20240411 | 175700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20240411 | 175600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20240411 | 175500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20240411 | 175400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20240411 | 175300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20240411 | 175200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20240411 | 175100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20240411 | 175000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20240411 | 174900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 8873 |
| 63 | 20240411 | 174800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20240411 | 174700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20240411 | 174600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20240411 | 174500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20240411 | 174400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20240411 | 174300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20240411 | 174200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20240411 | 174100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20240411 | 174000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20240411 | 173900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20240411 | 173800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20240411 | 173700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20240411 | 173600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20240411 | 173500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20240411 | 173400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20240411 | 173300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20240411 | 173200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20240411 | 173100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20240411 | 173000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20240411 | 172900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20240411 | 172800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20240411 | 172700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20240411 | 172600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20240411 | 172500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20240411 | 172400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20240411 | 172300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20240411 | 172200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20240411 | 172100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20240411 | 172000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20240411 | 171900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 8873 |
| 93 | 20240411 | 171800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20240411 | 171700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20240411 | 171600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20240411 | 171500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20240411 | 171400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20240411 | 171300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20240411 | 171200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20240411 | 171100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20240411 | 171000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20240411 | 170900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20240411 | 170800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20240411 | 170700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20240411 | 170600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20240411 | 170500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20240411 | 170400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20240411 | 170300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20240411 | 170200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20240411 | 170100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20240411 | 170000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20240411 | 165900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20240411 | 165800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20240411 | 165700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20240411 | 165600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20240411 | 165500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20240411 | 165400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20240411 | 165300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20240411 | 165200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20240411 | 165100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20240411 | 165000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20240411 | 164900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 8873 |
| 123 | 20240411 | 164800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20240411 | 164700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20240411 | 164600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20240411 | 164500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20240411 | 164400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20240411 | 164300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20240411 | 164200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20240411 | 164100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20240411 | 164000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20240411 | 163900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20240411 | 163800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20240411 | 163700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20240411 | 163600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20240411 | 163500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20240411 | 163400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20240411 | 163300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20240411 | 163200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20240411 | 163100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20240411 | 163000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20240411 | 162900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20240411 | 162800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20240411 | 162700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20240411 | 162600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20240411 | 162500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20240411 | 162400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20240411 | 162300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20240411 | 162200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20240411 | 162100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20240411 | 162000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20240411 | 161900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 8873 |
| 153 | 20240411 | 161800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20240411 | 161700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20240411 | 161600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20240411 | 161500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20240411 | 161400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20240411 | 161300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20240411 | 161200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20240411 | 161100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20240411 | 161000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20240411 | 160900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20240411 | 160800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20240411 | 160700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20240411 | 160600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20240411 | 160500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20240411 | 160400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20240411 | 160300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20240411 | 160200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20240411 | 160100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20240411 | 160000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20240411 | 155900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20240411 | 155800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20240411 | 155700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20240411 | 155600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20240411 | 155500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20240411 | 155400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20240411 | 155300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20240411 | 155200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20240411 | 155100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20240411 | 155000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20240411 | 154900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 8873 |
| 183 | 20240411 | 154800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20240411 | 154700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20240411 | 154600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20240411 | 154500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20240411 | 154400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20240411 | 154300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20240411 | 154200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20240411 | 154100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20240411 | 154000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20240411 | 153900 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20240411 | 153800 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20240411 | 153700 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20240411 | 153600 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20240411 | 153500 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20240411 | 153400 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20240411 | 153300 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20240411 | 153200 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20240411 | 153100 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20240411 | 153000 | 2719450370 | 2710 | 2710 | 2710 | 2710 | 8873 |
| 202 | 20240411 | 152900 | 2695404540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20240411 | 152800 | 2695404540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20240411 | 152700 | 2695404540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20240411 | 152600 | 2695404540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20240411 | 152500 | 2695404540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20240411 | 152400 | 2695404540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20240411 | 152300 | 2695404540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20240411 | 152200 | 2695404540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20240411 | 152100 | 2695404540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 211 | 20240411 | 152000 | 2695404540 | 2715 | 2715 | 2715 | 2715 | 0 |
| 212 | 20240411 | 151900 | 2695404540 | 2715 | 2720 | 2720 | 2710 | 2844 |
| 213 | 20240411 | 151800 | 2687676870 | 2715 | 2715 | 2715 | 2715 | 3384 |
| 214 | 20240411 | 151700 | 2678489310 | 2720 | 2720 | 2720 | 2720 | 3535 |
| 215 | 20240411 | 151600 | 2668874110 | 2715 | 2710 | 2715 | 2710 | 696 |
| 216 | 20240411 | 151500 | 2666986020 | 2715 | 2710 | 2715 | 2710 | 1379 |
| 217 | 20240411 | 151400 | 2663242085 | 2710 | 2720 | 2720 | 2710 | 976 |
| 218 | 20240411 | 151300 | 2660597090 | 2715 | 2715 | 2715 | 2715 | 502 |
| 219 | 20240411 | 151200 | 2659234160 | 2720 | 2720 | 2720 | 2720 | 790 |
| 220 | 20240411 | 151100 | 2657085360 | 2720 | 2720 | 2725 | 2720 | 640 |
| 221 | 20240411 | 151000 | 2655344555 | 2720 | 2720 | 2720 | 2720 | 3578 |
| 222 | 20240411 | 150900 | 2645612395 | 2720 | 2720 | 2720 | 2720 | 1 |
| 223 | 20240411 | 150800 | 2645609675 | 2715 | 2710 | 2715 | 2710 | 5002 |
| 224 | 20240411 | 150700 | 2632030350 | 2705 | 2710 | 2710 | 2705 | 1929 |
| 225 | 20240411 | 150600 | 2626808010 | 2710 | 2710 | 2710 | 2705 | 64 |
| 226 | 20240411 | 150500 | 2626634575 | 2710 | 2710 | 2710 | 2710 | 706 |
| 227 | 20240411 | 150400 | 2624721315 | 2710 | 2710 | 2710 | 2710 | 2633 |
| 228 | 20240411 | 150300 | 2617585885 | 2705 | 2705 | 2715 | 2700 | 4393 |
| 229 | 20240411 | 150200 | 2605707760 | 2715 | 2710 | 2715 | 2705 | 1763 |
| 230 | 20240411 | 150100 | 2600930350 | 2710 | 2710 | 2710 | 2710 | 111 |
| 231 | 20240411 | 150000 | 2600629540 | 2705 | 2705 | 2705 | 2705 | 1847 |
| 232 | 20240411 | 145900 | 2595633405 | 2705 | 2710 | 2710 | 2705 | 143 |
| 233 | 20240411 | 145800 | 2595246325 | 2710 | 2710 | 2710 | 2710 | 24 |
| 234 | 20240411 | 145700 | 2595181285 | 2710 | 2710 | 2710 | 2710 | 0 |
| 235 | 20240411 | 145600 | 2595181285 | 2710 | 2710 | 2710 | 2710 | 47 |
| 236 | 20240411 | 145500 | 2595053915 | 2710 | 2705 | 2710 | 2705 | 1327 |
| 237 | 20240411 | 145400 | 2591464210 | 2705 | 2705 | 2705 | 2705 | 6 |
| 238 | 20240411 | 145300 | 2591447980 | 2705 | 2705 | 2705 | 2705 | 1 |
| 239 | 20240411 | 145200 | 2591445275 | 2700 | 2700 | 2700 | 2700 | 0 |
| 240 | 20240411 | 145100 | 2591445275 | 2700 | 2705 | 2710 | 2700 | 3083 |
| 241 | 20240411 | 145000 | 2583098005 | 2705 | 2705 | 2705 | 2705 | 1305 |
| 242 | 20240411 | 144900 | 2579567980 | 2705 | 2705 | 2705 | 2705 | 263 |
| 243 | 20240411 | 144800 | 2578856565 | 2705 | 2700 | 2705 | 2700 | 2898 |
| 244 | 20240411 | 144700 | 2571020220 | 2700 | 2695 | 2700 | 2695 | 208 |
| 245 | 20240411 | 144600 | 2570459035 | 2695 | 2700 | 2700 | 2695 | 249 |
| 246 | 20240411 | 144500 | 2569787735 | 2700 | 2700 | 2700 | 2700 | 1903 |
| 247 | 20240411 | 144400 | 2564649635 | 2700 | 2695 | 2700 | 2695 | 590 |
| 248 | 20240411 | 144300 | 2563057030 | 2700 | 2700 | 2700 | 2700 | 800 |
| 249 | 20240411 | 144200 | 2560897030 | 2700 | 2700 | 2700 | 2700 | 2685 |
| 250 | 20240411 | 144100 | 2553647530 | 2700 | 2705 | 2705 | 2695 | 467 |
| 251 | 20240411 | 144000 | 2552387095 | 2695 | 2700 | 2700 | 2695 | 3293 |
| 252 | 20240411 | 143900 | 2543497000 | 2700 | 2700 | 2700 | 2700 | 177 |
| 253 | 20240411 | 143800 | 2543019100 | 2710 | 2700 | 2710 | 2695 | 3869 |
| 254 | 20240411 | 143700 | 2532537650 | 2710 | 2700 | 2710 | 2700 | 2932 |
| 255 | 20240411 | 143600 | 2524598740 | 2695 | 2700 | 2700 | 2695 | 5564 |
| 256 | 20240411 | 143500 | 2509578260 | 2695 | 2700 | 2700 | 2695 | 1378 |
| 257 | 20240411 | 143400 | 2505860000 | 2700 | 2700 | 2700 | 2695 | 507 |
| 258 | 20240411 | 143300 | 2504493190 | 2700 | 2700 | 2700 | 2695 | 437 |
| 259 | 20240411 | 143200 | 2503314280 | 2705 | 2700 | 2710 | 2695 | 1998 |
| 260 | 20240411 | 143100 | 2497914320 | 2695 | 2705 | 2705 | 2695 | 606 |
| 261 | 20240411 | 143000 | 2496279145 | 2705 | 2710 | 2710 | 2705 | 218 |
| 262 | 20240411 | 142900 | 2495688530 | 2710 | 2710 | 2710 | 2710 | 5303 |
| 263 | 20240411 | 142800 | 2481317400 | 2710 | 2710 | 2710 | 2710 | 343 |
| 264 | 20240411 | 142700 | 2480387870 | 2710 | 2700 | 2710 | 2700 | 2103 |
| 265 | 20240411 | 142600 | 2474688760 | 2695 | 2720 | 2720 | 2695 | 2236 |
| 266 | 20240411 | 142500 | 2468634585 | 2715 | 2710 | 2715 | 2695 | 1992 |
| 267 | 20240411 | 142400 | 2463259040 | 2705 | 2710 | 2710 | 2705 | 1644 |
| 268 | 20240411 | 142300 | 2458807520 | 2705 | 2705 | 2705 | 2705 | 2 |
| 269 | 20240411 | 142200 | 2458802110 | 2705 | 2705 | 2705 | 2705 | 936 |
| 270 | 20240411 | 142100 | 2456270230 | 2705 | 2700 | 2705 | 2700 | 3513 |
| 271 | 20240411 | 142000 | 2446770070 | 2705 | 2705 | 2705 | 2700 | 1338 |
| 272 | 20240411 | 141900 | 2443157415 | 2705 | 2705 | 2705 | 2705 | 155 |
| 273 | 20240411 | 141800 | 2442738140 | 2705 | 2705 | 2705 | 2700 | 2509 |
| 274 | 20240411 | 141700 | 2435961295 | 2705 | 2700 | 2705 | 2700 | 183 |
| 275 | 20240411 | 141600 | 2435467130 | 2705 | 2705 | 2710 | 2705 | 353 |
| 276 | 20240411 | 141500 | 2434512170 | 2705 | 2700 | 2705 | 2700 | 1644 |
| 277 | 20240411 | 141400 | 2430073365 | 2700 | 2700 | 2705 | 2700 | 1148 |
| 278 | 20240411 | 141300 | 2426968765 | 2705 | 2700 | 2705 | 2695 | 1189 |
| 279 | 20240411 | 141200 | 2423759425 | 2695 | 2700 | 2700 | 2690 | 1593 |
| 280 | 20240411 | 141100 | 2419471835 | 2700 | 2700 | 2705 | 2695 | 8137 |
| 281 | 20240411 | 141000 | 2397530535 | 2705 | 2710 | 2710 | 2700 | 6504 |
| 282 | 20240411 | 140900 | 2379962175 | 2710 | 2710 | 2710 | 2710 | 2071 |
| 283 | 20240411 | 140800 | 2374349765 | 2705 | 2705 | 2705 | 2705 | 411 |
| 284 | 20240411 | 140700 | 2373238010 | 2705 | 2700 | 2705 | 2700 | 19291 |
| 285 | 20240411 | 140600 | 2321146230 | 2705 | 2710 | 2710 | 2705 | 14085 |
| 286 | 20240411 | 140500 | 2283046200 | 2710 | 2710 | 2710 | 2710 | 1594 |
| 287 | 20240411 | 140400 | 2278726460 | 2715 | 2715 | 2715 | 2715 | 3 |
| 288 | 20240411 | 140300 | 2278718315 | 2715 | 2710 | 2715 | 2710 | 792 |
| 289 | 20240411 | 140200 | 2276570245 | 2710 | 2710 | 2710 | 2710 | 734 |
| 290 | 20240411 | 140100 | 2274581105 | 2710 | 2710 | 2710 | 2710 | 2369 |
| 291 | 20240411 | 140000 | 2268161115 | 2710 | 2710 | 2710 | 2710 | 90 |
| 292 | 20240411 | 135900 | 2267917215 | 2710 | 2710 | 2710 | 2705 | 281 |
| 293 | 20240411 | 135800 | 2267155730 | 2710 | 2710 | 2710 | 2710 | 275 |
| 294 | 20240411 | 135700 | 2266410480 | 2710 | 2710 | 2710 | 2705 | 3337 |
| 295 | 20240411 | 135600 | 2257368225 | 2705 | 2710 | 2710 | 2705 | 3073 |
| 296 | 20240411 | 135500 | 2249040760 | 2710 | 2710 | 2710 | 2710 | 2023 |
| 297 | 20240411 | 135400 | 2243558430 | 2710 | 2710 | 2710 | 2710 | 8 |
| 298 | 20240411 | 135300 | 2243536750 | 2710 | 2710 | 2710 | 2710 | 12 |
| 299 | 20240411 | 135200 | 2243504230 | 2710 | 2710 | 2710 | 2710 | 1162 |
| 300 | 20240411 | 135100 | 2240355210 | 2710 | 2715 | 2715 | 2710 | 12322 |
| 301 | 20240411 | 135000 | 2206954720 | 2720 | 2720 | 2720 | 2720 | 50 |
| 302 | 20240411 | 134900 | 2206818720 | 2720 | 2720 | 2720 | 2720 | 0 |
| 303 | 20240411 | 134800 | 2206818720 | 2720 | 2720 | 2720 | 2720 | 140 |
| 304 | 20240411 | 134700 | 2206437920 | 2720 | 2720 | 2720 | 2720 | 5 |
| 305 | 20240411 | 134600 | 2206424320 | 2720 | 2710 | 2720 | 2710 | 124 |
| 306 | 20240411 | 134500 | 2206087780 | 2720 | 2710 | 2720 | 2710 | 2015 |
| 307 | 20240411 | 134400 | 2200626980 | 2710 | 2710 | 2710 | 2710 | 662 |
| 308 | 20240411 | 134300 | 2198832960 | 2710 | 2710 | 2710 | 2710 | 539 |
| 309 | 20240411 | 134200 | 2197372270 | 2710 | 2710 | 2710 | 2710 | 169 |
| 310 | 20240411 | 134100 | 2196914280 | 2710 | 2720 | 2725 | 2710 | 15907 |
| 311 | 20240411 | 134000 | 2153763560 | 2720 | 2720 | 2720 | 2720 | 0 |
| 312 | 20240411 | 133900 | 2153763560 | 2720 | 2720 | 2720 | 2720 | 0 |
| 313 | 20240411 | 133800 | 2153763560 | 2720 | 2725 | 2725 | 2720 | 1848 |
| 314 | 20240411 | 133700 | 2148732035 | 2730 | 2725 | 2730 | 2725 | 289 |
| 315 | 20240411 | 133600 | 2147944415 | 2730 | 2730 | 2730 | 2730 | 1 |
| 316 | 20240411 | 133500 | 2147941685 | 2725 | 2725 | 2725 | 2725 | 58 |
| 317 | 20240411 | 133400 | 2147783635 | 2725 | 2725 | 2725 | 2725 | 0 |
| 318 | 20240411 | 133300 | 2147783635 | 2725 | 2725 | 2725 | 2725 | 0 |
| 319 | 20240411 | 133200 | 2147783635 | 2725 | 2725 | 2725 | 2725 | 810 |
| 320 | 20240411 | 133100 | 2145576385 | 2725 | 2725 | 2725 | 2725 | 261 |
| 321 | 20240411 | 133000 | 2144865160 | 2730 | 2730 | 2730 | 2730 | 29 |
| 322 | 20240411 | 132900 | 2144785990 | 2730 | 2730 | 2730 | 2730 | 100 |
| 323 | 20240411 | 132800 | 2144512990 | 2730 | 2730 | 2730 | 2730 | 627 |
| 324 | 20240411 | 132700 | 2142801280 | 2730 | 2730 | 2730 | 2730 | 258 |
| 325 | 20240411 | 132600 | 2142096940 | 2730 | 2725 | 2730 | 2725 | 36 |
| 326 | 20240411 | 132500 | 2141998835 | 2725 | 2725 | 2725 | 2725 | 305 |
| 327 | 20240411 | 132400 | 2141167710 | 2720 | 2720 | 2720 | 2720 | 0 |
| 328 | 20240411 | 132300 | 2141167710 | 2720 | 2720 | 2720 | 2720 | 1064 |
| 329 | 20240411 | 132200 | 2138273630 | 2720 | 2720 | 2720 | 2720 | 237 |
| 330 | 20240411 | 132100 | 2137628990 | 2715 | 2715 | 2720 | 2715 | 294 |
| 331 | 20240411 | 132000 | 2136830765 | 2710 | 2710 | 2710 | 2710 | 1005 |
| 332 | 20240411 | 131900 | 2134107215 | 2710 | 2710 | 2715 | 2710 | 3425 |
| 333 | 20240411 | 131800 | 2124824235 | 2710 | 2710 | 2715 | 2710 | 4007 |
| 334 | 20240411 | 131700 | 2113965230 | 2710 | 2710 | 2710 | 2705 | 4662 |
| 335 | 20240411 | 131600 | 2101341210 | 2710 | 2710 | 2710 | 2710 | 1099 |
| 336 | 20240411 | 131500 | 2098362920 | 2705 | 2710 | 2710 | 2705 | 4001 |
| 337 | 20240411 | 131400 | 2087535140 | 2715 | 2720 | 2720 | 2705 | 8401 |
| 338 | 20240411 | 131300 | 2064725690 | 2715 | 2715 | 2715 | 2715 | 1183 |
| 339 | 20240411 | 131200 | 2061513845 | 2715 | 2715 | 2715 | 2715 | 1140 |
| 340 | 20240411 | 131100 | 2058418745 | 2715 | 2720 | 2720 | 2715 | 2496 |
| 341 | 20240411 | 131000 | 2051639400 | 2720 | 2715 | 2720 | 2715 | 701 |
| 342 | 20240411 | 130900 | 2049736180 | 2715 | 2715 | 2715 | 2710 | 2103 |
| 343 | 20240411 | 130800 | 2044032065 | 2720 | 2715 | 2720 | 2715 | 351 |
| 344 | 20240411 | 130700 | 2043077365 | 2715 | 2715 | 2715 | 2715 | 0 |
| 345 | 20240411 | 130600 | 2043077365 | 2715 | 2715 | 2720 | 2715 | 437 |
| 346 | 20240411 | 130500 | 2041890905 | 2715 | 2715 | 2715 | 2715 | 0 |
| 347 | 20240411 | 130400 | 2041890905 | 2715 | 2715 | 2715 | 2710 | 60 |
| 348 | 20240411 | 130300 | 2041728110 | 2710 | 2720 | 2720 | 2710 | 1770 |
| 349 | 20240411 | 130200 | 2036923720 | 2720 | 2720 | 2720 | 2715 | 11490 |
| 350 | 20240411 | 130100 | 2005672520 | 2720 | 2720 | 2720 | 2720 | 972 |
| 351 | 20240411 | 130000 | 2003028680 | 2715 | 2715 | 2715 | 2710 | 2407 |
| 352 | 20240411 | 125900 | 1996495250 | 2720 | 2720 | 2720 | 2700 | 30606 |
| 353 | 20240411 | 125800 | 1913728105 | 2705 | 2725 | 2725 | 2705 | 23890 |
| 354 | 20240411 | 125700 | 1848952340 | 2725 | 2725 | 2725 | 2720 | 1298 |
| 355 | 20240411 | 125600 | 1845415305 | 2720 | 2725 | 2735 | 2720 | 8771 |
| 356 | 20240411 | 125500 | 1821553200 | 2725 | 2725 | 2725 | 2725 | 20 |
| 357 | 20240411 | 125400 | 1821498700 | 2725 | 2725 | 2725 | 2725 | 201 |
| 358 | 20240411 | 125300 | 1820950975 | 2725 | 2725 | 2725 | 2725 | 5865 |
| 359 | 20240411 | 125200 | 1804968850 | 2730 | 2730 | 2730 | 2730 | 166 |
| 360 | 20240411 | 125100 | 1804515670 | 2730 | 2730 | 2730 | 2730 | 7 |
| 361 | 20240411 | 125000 | 1804496560 | 2730 | 2730 | 2730 | 2730 | 106 |
| 362 | 20240411 | 124900 | 1804207180 | 2730 | 2730 | 2730 | 2730 | 1203 |
| 363 | 20240411 | 124800 | 1800922990 | 2730 | 2730 | 2730 | 2730 | 65 |
| 364 | 20240411 | 124700 | 1800745540 | 2730 | 2730 | 2730 | 2730 | 0 |
| 365 | 20240411 | 124600 | 1800745540 | 2730 | 2730 | 2730 | 2730 | 93 |
| 366 | 20240411 | 124500 | 1800491650 | 2730 | 2725 | 2735 | 2725 | 563 |
| 367 | 20240411 | 124400 | 1798956400 | 2730 | 2730 | 2730 | 2730 | 210 |
| 368 | 20240411 | 124300 | 1798383100 | 2730 | 2730 | 2730 | 2730 | 70 |
| 369 | 20240411 | 124200 | 1798192000 | 2730 | 2725 | 2730 | 2725 | 2325 |
| 370 | 20240411 | 124100 | 1791856365 | 2730 | 2725 | 2730 | 2725 | 1612 |
| 371 | 20240411 | 124000 | 1787463105 | 2730 | 2730 | 2730 | 2730 | 102 |
| 372 | 20240411 | 123900 | 1787184645 | 2725 | 2725 | 2725 | 2725 | 2980 |
| 373 | 20240411 | 123800 | 1779064145 | 2720 | 2725 | 2725 | 2720 | 6576 |
| 374 | 20240411 | 123700 | 1761149555 | 2725 | 2725 | 2725 | 2725 | 2356 |
| 375 | 20240411 | 123600 | 1754729455 | 2725 | 2725 | 2725 | 2725 | 4 |
| 376 | 20240411 | 123500 | 1754718555 | 2725 | 2720 | 2725 | 2720 | 8768 |
| 377 | 20240411 | 123400 | 1730869390 | 2720 | 2725 | 2725 | 2720 | 2530 |
| 378 | 20240411 | 123300 | 1723980140 | 2725 | 2725 | 2725 | 2725 | 0 |
| 379 | 20240411 | 123200 | 1723980140 | 2725 | 2725 | 2725 | 2725 | 1003 |
| 380 | 20240411 | 123100 | 1721246965 | 2730 | 2740 | 2740 | 2730 | 4906 |
| 381 | 20240411 | 123000 | 1707833820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 382 | 20240411 | 122900 | 1707833820 | 2740 | 2745 | 2745 | 2740 | 509 |
| 383 | 20240411 | 122800 | 1706439155 | 2745 | 2745 | 2745 | 2745 | 1 |
| 384 | 20240411 | 122700 | 1706436410 | 2735 | 2740 | 2740 | 2735 | 207 |
| 385 | 20240411 | 122600 | 1705869255 | 2740 | 2740 | 2740 | 2740 | 79 |
| 386 | 20240411 | 122500 | 1705652795 | 2740 | 2735 | 2740 | 2735 | 2 |
| 387 | 20240411 | 122400 | 1705647320 | 2745 | 2745 | 2745 | 2745 | 0 |
| 388 | 20240411 | 122300 | 1705647320 | 2745 | 2745 | 2745 | 2745 | 4 |
| 389 | 20240411 | 122200 | 1705636340 | 2730 | 2730 | 2730 | 2730 | 30 |
| 390 | 20240411 | 122100 | 1705554440 | 2725 | 2730 | 2730 | 2725 | 7219 |
| 391 | 20240411 | 122000 | 1685878815 | 2730 | 2735 | 2735 | 2730 | 4026 |
| 392 | 20240411 | 121900 | 1674887560 | 2735 | 2740 | 2740 | 2730 | 5151 |
| 393 | 20240411 | 121800 | 1660790250 | 2745 | 2745 | 2745 | 2745 | 1306 |
| 394 | 20240411 | 121700 | 1657205280 | 2745 | 2745 | 2745 | 2745 | 0 |
| 395 | 20240411 | 121600 | 1657205280 | 2745 | 2745 | 2745 | 2745 | 6 |
| 396 | 20240411 | 121500 | 1657188810 | 2745 | 2745 | 2750 | 2745 | 2077 |
| 397 | 20240411 | 121400 | 1651487430 | 2745 | 2745 | 2745 | 2745 | 0 |
| 398 | 20240411 | 121300 | 1651487430 | 2745 | 2755 | 2755 | 2745 | 533 |
| 399 | 20240411 | 121200 | 1650021075 | 2750 | 2750 | 2750 | 2750 | 245 |
| 400 | 20240411 | 121100 | 1649347325 | 2750 | 2750 | 2750 | 2750 | 2 |
| 401 | 20240411 | 121000 | 1649341825 | 2750 | 2750 | 2750 | 2750 | 405 |
| 402 | 20240411 | 120900 | 1648228075 | 2750 | 2750 | 2750 | 2750 | 1 |
| 403 | 20240411 | 120800 | 1648225325 | 2750 | 2750 | 2750 | 2750 | 1 |
| 404 | 20240411 | 120700 | 1648222575 | 2745 | 2745 | 2745 | 2745 | 9 |
| 405 | 20240411 | 120600 | 1648197870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 406 | 20240411 | 120500 | 1648197870 | 2750 | 2755 | 2755 | 2745 | 1276 |
| 407 | 20240411 | 120400 | 1644693235 | 2755 | 2755 | 2755 | 2755 | 1 |
| 408 | 20240411 | 120300 | 1644690480 | 2745 | 2745 | 2745 | 2745 | 1512 |
| 409 | 20240411 | 120200 | 1640540040 | 2745 | 2745 | 2745 | 2745 | 500 |
| 410 | 20240411 | 120100 | 1639167540 | 2745 | 2745 | 2745 | 2745 | 0 |
| 411 | 20240411 | 120000 | 1639167540 | 2745 | 2745 | 2745 | 2745 | 2000 |
| 412 | 20240411 | 115900 | 1633677540 | 2750 | 2750 | 2750 | 2750 | 0 |
| 413 | 20240411 | 115800 | 1633677540 | 2750 | 2750 | 2750 | 2750 | 10 |
| 414 | 20240411 | 115700 | 1633650040 | 2745 | 2755 | 2755 | 2745 | 1051 |
| 415 | 20240411 | 115600 | 1630762525 | 2755 | 2750 | 2755 | 2750 | 17 |
| 416 | 20240411 | 115500 | 1630715725 | 2745 | 2750 | 2750 | 2745 | 572 |
| 417 | 20240411 | 115400 | 1629143550 | 2750 | 2750 | 2750 | 2750 | 703 |
| 418 | 20240411 | 115300 | 1627210300 | 2750 | 2750 | 2750 | 2750 | 12 |
| 419 | 20240411 | 115200 | 1627177300 | 2745 | 2750 | 2750 | 2745 | 101 |
| 420 | 20240411 | 115100 | 1626899555 | 2745 | 2755 | 2755 | 2745 | 323 |
| 421 | 20240411 | 115000 | 1626012350 | 2750 | 2750 | 2750 | 2750 | 167 |
| 422 | 20240411 | 114900 | 1625553100 | 2755 | 2760 | 2760 | 2750 | 3042 |
| 423 | 20240411 | 114800 | 1617182915 | 2750 | 2750 | 2750 | 2750 | 0 |
| 424 | 20240411 | 114700 | 1617182915 | 2750 | 2750 | 2750 | 2750 | 0 |
| 425 | 20240411 | 114600 | 1617182915 | 2750 | 2750 | 2750 | 2750 | 0 |
| 426 | 20240411 | 114500 | 1617182915 | 2750 | 2750 | 2750 | 2750 | 0 |
| 427 | 20240411 | 114400 | 1617182915 | 2750 | 2750 | 2750 | 2750 | 0 |
| 428 | 20240411 | 114300 | 1617182915 | 2750 | 2750 | 2750 | 2750 | 0 |
| 429 | 20240411 | 114200 | 1617182915 | 2750 | 2760 | 2760 | 2750 | 300 |
| 430 | 20240411 | 114100 | 1616355625 | 2765 | 2765 | 2765 | 2765 | 36 |
| 431 | 20240411 | 114000 | 1616256085 | 2760 | 2760 | 2760 | 2760 | 0 |
| 432 | 20240411 | 113900 | 1616256085 | 2760 | 2755 | 2760 | 2755 | 3437 |
| 433 | 20240411 | 113800 | 1606776260 | 2750 | 2750 | 2750 | 2750 | 0 |
| 434 | 20240411 | 113700 | 1606776260 | 2750 | 2750 | 2750 | 2750 | 0 |
| 435 | 20240411 | 113600 | 1606776260 | 2750 | 2755 | 2755 | 2750 | 577 |
| 436 | 20240411 | 113500 | 1605189375 | 2755 | 2750 | 2755 | 2750 | 1447 |
| 437 | 20240411 | 113400 | 1601208165 | 2750 | 2755 | 2755 | 2750 | 4 |
| 438 | 20240411 | 113300 | 1601197150 | 2755 | 2750 | 2755 | 2750 | 103 |
| 439 | 20240411 | 113200 | 1600913400 | 2750 | 2750 | 2750 | 2750 | 0 |
| 440 | 20240411 | 113100 | 1600913400 | 2750 | 2755 | 2755 | 2750 | 40 |
| 441 | 20240411 | 113000 | 1600803350 | 2755 | 2750 | 2755 | 2750 | 1028 |
| 442 | 20240411 | 112900 | 1597976140 | 2750 | 2755 | 2755 | 2750 | 1283 |
| 443 | 20240411 | 112800 | 1594443890 | 2755 | 2755 | 2755 | 2755 | 101 |
| 444 | 20240411 | 112700 | 1594165635 | 2760 | 2760 | 2760 | 2760 | 0 |
| 445 | 20240411 | 112600 | 1594165635 | 2760 | 2755 | 2760 | 2745 | 3500 |
| 446 | 20240411 | 112500 | 1584539235 | 2755 | 2755 | 2755 | 2755 | 502 |
| 447 | 20240411 | 112400 | 1583156225 | 2755 | 2755 | 2755 | 2755 | 76 |
| 448 | 20240411 | 112300 | 1582946845 | 2755 | 2755 | 2755 | 2755 | 8 |
| 449 | 20240411 | 112200 | 1582924805 | 2755 | 2755 | 2755 | 2755 | 79 |
| 450 | 20240411 | 112100 | 1582707160 | 2750 | 2750 | 2750 | 2750 | 101 |
| 451 | 20240411 | 112000 | 1582429410 | 2750 | 2750 | 2750 | 2750 | 100 |
| 452 | 20240411 | 111900 | 1582154410 | 2750 | 2750 | 2750 | 2750 | 4 |
| 453 | 20240411 | 111800 | 1582143410 | 2750 | 2745 | 2755 | 2745 | 1444 |
| 454 | 20240411 | 111700 | 1578174220 | 2750 | 2750 | 2750 | 2750 | 317 |
| 455 | 20240411 | 111600 | 1577302470 | 2750 | 2760 | 2760 | 2750 | 5164 |
| 456 | 20240411 | 111500 | 1563101435 | 2760 | 2760 | 2760 | 2760 | 4 |
| 457 | 20240411 | 111400 | 1563090395 | 2760 | 2750 | 2760 | 2750 | 501 |
| 458 | 20240411 | 111300 | 1561712635 | 2755 | 2755 | 2755 | 2755 | 4918 |
| 459 | 20240411 | 111200 | 1548163545 | 2755 | 2755 | 2755 | 2755 | 0 |
| 460 | 20240411 | 111100 | 1548163545 | 2755 | 2755 | 2755 | 2755 | 1060 |
| 461 | 20240411 | 111000 | 1545243245 | 2755 | 2750 | 2755 | 2750 | 77 |
| 462 | 20240411 | 110900 | 1545031470 | 2755 | 2755 | 2755 | 2755 | 467 |
| 463 | 20240411 | 110800 | 1543744885 | 2750 | 2750 | 2750 | 2750 | 114 |
| 464 | 20240411 | 110700 | 1543431385 | 2750 | 2750 | 2750 | 2750 | 160 |
| 465 | 20240411 | 110600 | 1542991385 | 2750 | 2750 | 2750 | 2750 | 28 |
| 466 | 20240411 | 110500 | 1542914385 | 2750 | 2750 | 2750 | 2750 | 3636 |
| 467 | 20240411 | 110400 | 1532915385 | 2755 | 2755 | 2755 | 2755 | 0 |
| 468 | 20240411 | 110300 | 1532915385 | 2755 | 2755 | 2755 | 2755 | 4726 |
| 469 | 20240411 | 110200 | 1519895255 | 2755 | 2755 | 2755 | 2755 | 215 |
| 470 | 20240411 | 110100 | 1519302930 | 2755 | 2755 | 2755 | 2755 | 50 |
| 471 | 20240411 | 110000 | 1519165180 | 2760 | 2760 | 2760 | 2755 | 2063 |
| 472 | 20240411 | 105900 | 1513475315 | 2760 | 2760 | 2760 | 2760 | 451 |
| 473 | 20240411 | 105800 | 1512230555 | 2755 | 2755 | 2755 | 2755 | 0 |
| 474 | 20240411 | 105700 | 1512230555 | 2755 | 2755 | 2755 | 2755 | 0 |
| 475 | 20240411 | 105600 | 1512230555 | 2755 | 2760 | 2760 | 2755 | 5210 |
| 476 | 20240411 | 105500 | 1497873505 | 2755 | 2755 | 2755 | 2755 | 0 |
| 477 | 20240411 | 105400 | 1497873505 | 2755 | 2760 | 2775 | 2755 | 903 |
| 478 | 20240411 | 105300 | 1495375145 | 2775 | 2775 | 2775 | 2775 | 302 |
| 479 | 20240411 | 105200 | 1494537095 | 2760 | 2775 | 2775 | 2760 | 5600 |
| 480 | 20240411 | 105100 | 1479057705 | 2780 | 2780 | 2780 | 2780 | 0 |
| 481 | 20240411 | 105000 | 1479057705 | 2780 | 2780 | 2780 | 2780 | 596 |
| 482 | 20240411 | 104900 | 1477400825 | 2780 | 2780 | 2780 | 2780 | 197 |
| 483 | 20240411 | 104800 | 1476853165 | 2785 | 2790 | 2790 | 2785 | 4 |
| 484 | 20240411 | 104700 | 1476842020 | 2780 | 2785 | 2785 | 2780 | 474 |
| 485 | 20240411 | 104600 | 1475522615 | 2785 | 2785 | 2785 | 2785 | 12 |
| 486 | 20240411 | 104500 | 1475489195 | 2785 | 2785 | 2790 | 2785 | 2326 |
| 487 | 20240411 | 104400 | 1469011275 | 2785 | 2785 | 2785 | 2785 | 205 |
| 488 | 20240411 | 104300 | 1468440350 | 2785 | 2785 | 2785 | 2785 | 371 |
| 489 | 20240411 | 104200 | 1467407115 | 2785 | 2785 | 2785 | 2785 | 1 |
| 490 | 20240411 | 104100 | 1467404330 | 2800 | 2780 | 2800 | 2780 | 21383 |
| 491 | 20240411 | 104000 | 1407659735 | 2780 | 2775 | 2780 | 2775 | 2117 |
| 492 | 20240411 | 103900 | 1401785055 | 2775 | 2770 | 2775 | 2770 | 1159 |
| 493 | 20240411 | 103800 | 1398574125 | 2770 | 2765 | 2770 | 2765 | 1533 |
| 494 | 20240411 | 103700 | 1394329895 | 2765 | 2765 | 2765 | 2765 | 1120 |
| 495 | 20240411 | 103600 | 1391233095 | 2765 | 2760 | 2765 | 2760 | 1450 |
| 496 | 20240411 | 103500 | 1387227595 | 2760 | 2760 | 2760 | 2760 | 3226 |
| 497 | 20240411 | 103400 | 1378323835 | 2755 | 2760 | 2760 | 2755 | 3460 |
| 498 | 20240411 | 103300 | 1368784555 | 2765 | 2760 | 2765 | 2760 | 2124 |
| 499 | 20240411 | 103200 | 1362918305 | 2760 | 2760 | 2760 | 2760 | 4341 |
| 500 | 20240411 | 103100 | 1350937145 | 2755 | 2750 | 2755 | 2750 | 595 |
| 501 | 20240411 | 103000 | 1349298020 | 2750 | 2750 | 2750 | 2750 | 150 |
| 502 | 20240411 | 102900 | 1348885520 | 2750 | 2750 | 2750 | 2750 | 271 |
| 503 | 20240411 | 102800 | 1348140270 | 2755 | 2750 | 2755 | 2750 | 211 |
| 504 | 20240411 | 102700 | 1347559020 | 2750 | 2745 | 2750 | 2745 | 1986 |
| 505 | 20240411 | 102600 | 1342097865 | 2750 | 2755 | 2755 | 2750 | 3248 |
| 506 | 20240411 | 102500 | 1333162880 | 2755 | 2750 | 2755 | 2750 | 1456 |
| 507 | 20240411 | 102400 | 1329158290 | 2750 | 2745 | 2750 | 2745 | 4 |
| 508 | 20240411 | 102300 | 1329147295 | 2750 | 2750 | 2750 | 2750 | 50 |
| 509 | 20240411 | 102200 | 1329009795 | 2750 | 2750 | 2750 | 2750 | 4 |
| 510 | 20240411 | 102100 | 1328998795 | 2750 | 2750 | 2750 | 2750 | 354 |
| 511 | 20240411 | 102000 | 1328025295 | 2750 | 2750 | 2750 | 2740 | 1791 |
| 512 | 20240411 | 101900 | 1323105645 | 2755 | 2760 | 2760 | 2745 | 13417 |
| 513 | 20240411 | 101800 | 1286147500 | 2760 | 2760 | 2760 | 2760 | 400 |
| 514 | 20240411 | 101700 | 1285043500 | 2760 | 2760 | 2760 | 2760 | 755 |
| 515 | 20240411 | 101600 | 1282959700 | 2760 | 2765 | 2765 | 2760 | 1238 |
| 516 | 20240411 | 101500 | 1279542320 | 2765 | 2760 | 2765 | 2760 | 77 |
| 517 | 20240411 | 101400 | 1279329690 | 2760 | 2760 | 2760 | 2755 | 4304 |
| 518 | 20240411 | 101300 | 1267460245 | 2765 | 2755 | 2765 | 2755 | 7960 |
| 519 | 20240411 | 101200 | 1245526810 | 2755 | 2755 | 2755 | 2755 | 321 |
| 520 | 20240411 | 101100 | 1244642455 | 2755 | 2755 | 2755 | 2755 | 225 |
| 521 | 20240411 | 101000 | 1244022580 | 2750 | 2750 | 2750 | 2750 | 895 |
| 522 | 20240411 | 100900 | 1241561330 | 2750 | 2750 | 2750 | 2745 | 1116 |
| 523 | 20240411 | 100800 | 1238495880 | 2750 | 2745 | 2750 | 2745 | 929 |
| 524 | 20240411 | 100700 | 1235941635 | 2745 | 2745 | 2745 | 2745 | 278 |
| 525 | 20240411 | 100600 | 1235178525 | 2740 | 2745 | 2745 | 2740 | 1314 |
| 526 | 20240411 | 100500 | 1231576595 | 2745 | 2745 | 2745 | 2745 | 113 |
| 527 | 20240411 | 100400 | 1231266410 | 2740 | 2735 | 2740 | 2735 | 503 |
| 528 | 20240411 | 100300 | 1229888660 | 2745 | 2740 | 2745 | 2740 | 1638 |
| 529 | 20240411 | 100200 | 1225392655 | 2740 | 2735 | 2740 | 2735 | 822 |
| 530 | 20240411 | 100100 | 1223141055 | 2740 | 2735 | 2740 | 2715 | 22321 |
| 531 | 20240411 | 100000 | 1162103860 | 2725 | 2725 | 2735 | 2715 | 6034 |
| 532 | 20240411 | 095900 | 1145650390 | 2720 | 2730 | 2730 | 2720 | 10502 |
| 533 | 20240411 | 095800 | 1117051445 | 2725 | 2730 | 2730 | 2725 | 3328 |
| 534 | 20240411 | 095700 | 1107979995 | 2730 | 2730 | 2730 | 2730 | 774 |
| 535 | 20240411 | 095600 | 1105866975 | 2730 | 2725 | 2735 | 2725 | 3196 |
| 536 | 20240411 | 095500 | 1097141850 | 2730 | 2730 | 2735 | 2725 | 1833 |
| 537 | 20240411 | 095400 | 1092133510 | 2725 | 2730 | 2740 | 2725 | 13258 |
| 538 | 20240411 | 095300 | 1055950960 | 2740 | 2740 | 2740 | 2725 | 18412 |
| 539 | 20240411 | 095200 | 1005625305 | 2740 | 2740 | 2740 | 2740 | 595 |
| 540 | 20240411 | 095100 | 1003995005 | 2745 | 2740 | 2745 | 2740 | 503 |
| 541 | 20240411 | 095000 | 1002616400 | 2740 | 2735 | 2745 | 2730 | 2920 |
| 542 | 20240411 | 094900 | 994631475 | 2735 | 2740 | 2740 | 2735 | 11405 |
| 543 | 20240411 | 094800 | 963413480 | 2745 | 2745 | 2745 | 2745 | 531 |
| 544 | 20240411 | 094700 | 961955885 | 2745 | 2750 | 2750 | 2745 | 803 |
| 545 | 20240411 | 094600 | 959751145 | 2745 | 2745 | 2750 | 2745 | 245 |
| 546 | 20240411 | 094500 | 959078445 | 2750 | 2745 | 2750 | 2745 | 3142 |
| 547 | 20240411 | 094400 | 950453555 | 2750 | 2750 | 2750 | 2750 | 921 |
| 548 | 20240411 | 094300 | 947920805 | 2755 | 2750 | 2755 | 2750 | 802 |
| 549 | 20240411 | 094200 | 945715255 | 2745 | 2745 | 2745 | 2745 | 263 |
| 550 | 20240411 | 094100 | 944993320 | 2745 | 2745 | 2745 | 2745 | 100 |
| 551 | 20240411 | 094000 | 944718820 | 2740 | 2740 | 2745 | 2740 | 550 |
| 552 | 20240411 | 093900 | 943211780 | 2735 | 2750 | 2750 | 2735 | 441 |
| 553 | 20240411 | 093800 | 942002490 | 2750 | 2740 | 2750 | 2740 | 4161 |
| 554 | 20240411 | 093700 | 930601240 | 2740 | 2755 | 2755 | 2740 | 4818 |
| 555 | 20240411 | 093600 | 917365855 | 2750 | 2760 | 2760 | 2740 | 1030 |
| 556 | 20240411 | 093500 | 914533395 | 2755 | 2750 | 2755 | 2740 | 4830 |
| 557 | 20240411 | 093400 | 901258125 | 2750 | 2755 | 2755 | 2750 | 2548 |
| 558 | 20240411 | 093300 | 894238735 | 2755 | 2750 | 2760 | 2745 | 8017 |
| 559 | 20240411 | 093200 | 872166600 | 2750 | 2745 | 2750 | 2745 | 1882 |
| 560 | 20240411 | 093100 | 866995345 | 2745 | 2745 | 2745 | 2745 | 2667 |
| 561 | 20240411 | 093000 | 859674430 | 2740 | 2740 | 2740 | 2740 | 1168 |
| 562 | 20240411 | 092900 | 856474110 | 2735 | 2740 | 2745 | 2730 | 422 |
| 563 | 20240411 | 092800 | 855319510 | 2735 | 2745 | 2745 | 2730 | 12248 |
| 564 | 20240411 | 092700 | 821781525 | 2750 | 2750 | 2750 | 2740 | 513 |
| 565 | 20240411 | 092600 | 820373380 | 2740 | 2755 | 2755 | 2740 | 4133 |
| 566 | 20240411 | 092500 | 809020640 | 2755 | 2760 | 2760 | 2755 | 752 |
| 567 | 20240411 | 092400 | 806947805 | 2760 | 2750 | 2760 | 2750 | 1624 |
| 568 | 20240411 | 092300 | 802474710 | 2750 | 2740 | 2750 | 2740 | 6502 |
| 569 | 20240411 | 092200 | 784627920 | 2745 | 2740 | 2750 | 2740 | 5640 |
| 570 | 20240411 | 092100 | 769147965 | 2740 | 2730 | 2740 | 2730 | 4651 |
| 571 | 20240411 | 092000 | 756416535 | 2730 | 2710 | 2730 | 2705 | 6531 |
| 572 | 20240411 | 091900 | 738695700 | 2715 | 2730 | 2750 | 2705 | 36872 |
| 573 | 20240411 | 091800 | 638357815 | 2730 | 2735 | 2750 | 2725 | 9711 |
| 574 | 20240411 | 091700 | 611792380 | 2725 | 2770 | 2770 | 2725 | 33376 |
| 575 | 20240411 | 091600 | 520079850 | 2765 | 2770 | 2780 | 2765 | 14316 |
| 576 | 20240411 | 091500 | 480453790 | 2765 | 2780 | 2780 | 2765 | 8558 |
| 577 | 20240411 | 091400 | 456731460 | 2780 | 2775 | 2785 | 2770 | 6429 |
| 578 | 20240411 | 091300 | 438864195 | 2780 | 2790 | 2790 | 2775 | 8499 |
| 579 | 20240411 | 091200 | 415218630 | 2790 | 2800 | 2800 | 2780 | 748 |
| 580 | 20240411 | 091100 | 413135340 | 2780 | 2815 | 2815 | 2770 | 30046 |
| 581 | 20240411 | 091000 | 329169880 | 2805 | 2825 | 2825 | 2805 | 14429 |
| 582 | 20240411 | 090900 | 288541150 | 2830 | 2845 | 2860 | 2825 | 14092 |
| 583 | 20240411 | 090800 | 248641270 | 2840 | 2835 | 2860 | 2835 | 5384 |
| 584 | 20240411 | 090700 | 233269315 | 2835 | 2840 | 2845 | 2835 | 1476 |
| 585 | 20240411 | 090600 | 229077855 | 2835 | 2855 | 2855 | 2835 | 405 |
| 586 | 20240411 | 090500 | 227928890 | 2845 | 2830 | 2850 | 2825 | 8219 |
| 587 | 20240411 | 090400 | 204592680 | 2830 | 2815 | 2830 | 2815 | 4628 |
| 588 | 20240411 | 090300 | 191504105 | 2815 | 2805 | 2820 | 2800 | 7545 |
| 589 | 20240411 | 090200 | 170312555 | 2810 | 2820 | 2840 | 2805 | 16860 |
| 590 | 20240411 | 090100 | 122778085 | 2820 | 2850 | 2870 | 2815 | 9335 |
| 591 | 20240411 | 090000 | 96285860 | 2855 | 2890 | 2895 | 2850 | 33574 |