29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 185200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 17016 |
| 3 | 20240409 | 185100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20240409 | 185000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20240409 | 184900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20240409 | 184800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20240409 | 184700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20240409 | 184600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20240409 | 184500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20240409 | 184400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20240409 | 184300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20240409 | 184200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20240409 | 184100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20240409 | 184000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20240409 | 183900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20240409 | 183800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20240409 | 183700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20240409 | 183600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20240409 | 183500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20240409 | 183400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20240409 | 183300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20240409 | 183200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20240409 | 183100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20240409 | 183000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20240409 | 182900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20240409 | 182800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20240409 | 182700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20240409 | 182600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20240409 | 182500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20240409 | 182400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20240409 | 182300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20240409 | 182200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 17016 |
| 33 | 20240409 | 182100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20240409 | 182000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20240409 | 181900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20240409 | 181800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20240409 | 181700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20240409 | 181600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20240409 | 181500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20240409 | 181400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20240409 | 181300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20240409 | 181200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20240409 | 181100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20240409 | 181000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20240409 | 180900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20240409 | 180800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20240409 | 180700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20240409 | 180600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20240409 | 180500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20240409 | 180400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20240409 | 180300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20240409 | 180200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20240409 | 180100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20240409 | 180000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20240409 | 175900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20240409 | 175800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20240409 | 175700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20240409 | 175600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20240409 | 175500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20240409 | 175400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20240409 | 175300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20240409 | 175200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 17016 |
| 63 | 20240409 | 175100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20240409 | 175000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20240409 | 174900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20240409 | 174800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20240409 | 174700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20240409 | 174600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20240409 | 174500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20240409 | 174400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20240409 | 174300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20240409 | 174200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20240409 | 174100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20240409 | 174000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20240409 | 173900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20240409 | 173800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20240409 | 173700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20240409 | 173600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20240409 | 173500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20240409 | 173400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20240409 | 173300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20240409 | 173200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20240409 | 173100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20240409 | 173000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20240409 | 172900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20240409 | 172800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20240409 | 172700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20240409 | 172600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20240409 | 172500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20240409 | 172400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20240409 | 172300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20240409 | 172200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 17016 |
| 93 | 20240409 | 172100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20240409 | 172000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20240409 | 171900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20240409 | 171800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20240409 | 171700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20240409 | 171600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20240409 | 171500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20240409 | 171400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20240409 | 171300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20240409 | 171200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20240409 | 171100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20240409 | 171000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20240409 | 170900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20240409 | 170800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20240409 | 170700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20240409 | 170600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20240409 | 170500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20240409 | 170400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20240409 | 170300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20240409 | 170200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20240409 | 170100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20240409 | 170000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20240409 | 165900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20240409 | 165800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20240409 | 165700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20240409 | 165600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20240409 | 165500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20240409 | 165400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20240409 | 165300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20240409 | 165200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 17016 |
| 123 | 20240409 | 165100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20240409 | 165000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20240409 | 164900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20240409 | 164800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20240409 | 164700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20240409 | 164600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20240409 | 164500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20240409 | 164400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20240409 | 164300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20240409 | 164200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20240409 | 164100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20240409 | 164000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20240409 | 163900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20240409 | 163800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20240409 | 163700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20240409 | 163600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20240409 | 163500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20240409 | 163400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20240409 | 163300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20240409 | 163200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20240409 | 163100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20240409 | 163000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20240409 | 162900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20240409 | 162800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20240409 | 162700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20240409 | 162600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20240409 | 162500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20240409 | 162400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20240409 | 162300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20240409 | 162200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 17016 |
| 153 | 20240409 | 162100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20240409 | 162000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20240409 | 161900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20240409 | 161800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20240409 | 161700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20240409 | 161600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20240409 | 161500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20240409 | 161400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20240409 | 161300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20240409 | 161200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20240409 | 161100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20240409 | 161000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20240409 | 160900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20240409 | 160800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20240409 | 160700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20240409 | 160600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20240409 | 160500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20240409 | 160400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20240409 | 160300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20240409 | 160200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20240409 | 160100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20240409 | 160000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20240409 | 155900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20240409 | 155800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20240409 | 155700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20240409 | 155600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20240409 | 155500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20240409 | 155400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20240409 | 155300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20240409 | 155200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 17016 |
| 183 | 20240409 | 155100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20240409 | 155000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20240409 | 154900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20240409 | 154800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20240409 | 154700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20240409 | 154600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20240409 | 154500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20240409 | 154400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20240409 | 154300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20240409 | 154200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20240409 | 154100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20240409 | 154000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20240409 | 153900 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20240409 | 153800 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20240409 | 153700 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20240409 | 153600 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20240409 | 153500 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20240409 | 153400 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20240409 | 153300 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20240409 | 153200 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20240409 | 153100 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20240409 | 153000 | 1205244515 | 2325 | 2325 | 2325 | 2325 | 17016 |
| 205 | 20240409 | 152900 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20240409 | 152800 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20240409 | 152700 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20240409 | 152600 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20240409 | 152500 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20240409 | 152400 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20240409 | 152300 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 212 | 20240409 | 152200 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 213 | 20240409 | 152100 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20240409 | 152000 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 215 | 20240409 | 151900 | 1165682315 | 2350 | 2350 | 2350 | 2350 | 15 |
| 216 | 20240409 | 151800 | 1165647065 | 2350 | 2345 | 2350 | 2345 | 387 |
| 217 | 20240409 | 151700 | 1164739500 | 2345 | 2345 | 2345 | 2345 | 425 |
| 218 | 20240409 | 151600 | 1163742875 | 2345 | 2350 | 2350 | 2345 | 110 |
| 219 | 20240409 | 151500 | 1163484670 | 2345 | 2345 | 2345 | 2345 | 1 |
| 220 | 20240409 | 151400 | 1163482325 | 2355 | 2355 | 2355 | 2355 | 0 |
| 221 | 20240409 | 151300 | 1163482325 | 2355 | 2350 | 2355 | 2335 | 14 |
| 222 | 20240409 | 151200 | 1163449435 | 2345 | 2355 | 2355 | 2345 | 1405 |
| 223 | 20240409 | 151100 | 1160150670 | 2355 | 2355 | 2355 | 2350 | 447 |
| 224 | 20240409 | 151000 | 1159100165 | 2350 | 2355 | 2355 | 2350 | 118 |
| 225 | 20240409 | 150900 | 1158822840 | 2355 | 2350 | 2355 | 2350 | 11 |
| 226 | 20240409 | 150800 | 1158796940 | 2350 | 2355 | 2355 | 2350 | 248 |
| 227 | 20240409 | 150700 | 1158214090 | 2350 | 2345 | 2355 | 2345 | 300 |
| 228 | 20240409 | 150600 | 1157509245 | 2350 | 2345 | 2355 | 2345 | 435 |
| 229 | 20240409 | 150500 | 1156488245 | 2350 | 2345 | 2350 | 2345 | 11 |
| 230 | 20240409 | 150400 | 1156462445 | 2350 | 2355 | 2355 | 2350 | 294 |
| 231 | 20240409 | 150300 | 1155771445 | 2355 | 2355 | 2355 | 2355 | 0 |
| 232 | 20240409 | 150200 | 1155771445 | 2355 | 2355 | 2355 | 2350 | 150 |
| 233 | 20240409 | 150100 | 1155418200 | 2355 | 2350 | 2355 | 2350 | 41 |
| 234 | 20240409 | 150000 | 1155321800 | 2350 | 2350 | 2350 | 2350 | 2 |
| 235 | 20240409 | 145900 | 1155317100 | 2355 | 2360 | 2360 | 2355 | 1699 |
| 236 | 20240409 | 145800 | 1151313355 | 2355 | 2350 | 2360 | 2350 | 1783 |
| 237 | 20240409 | 145700 | 1147112800 | 2355 | 2355 | 2355 | 2345 | 1253 |
| 238 | 20240409 | 145600 | 1144161995 | 2350 | 2345 | 2350 | 2345 | 4513 |
| 239 | 20240409 | 145500 | 1133560945 | 2345 | 2330 | 2345 | 2330 | 71 |
| 240 | 20240409 | 145400 | 1133394465 | 2340 | 2325 | 2340 | 2325 | 12441 |
| 241 | 20240409 | 145300 | 1104397845 | 2325 | 2325 | 2325 | 2325 | 1 |
| 242 | 20240409 | 145200 | 1104395520 | 2330 | 2325 | 2330 | 2325 | 21 |
| 243 | 20240409 | 145100 | 1104346640 | 2325 | 2325 | 2325 | 2325 | 1 |
| 244 | 20240409 | 145000 | 1104344315 | 2325 | 2325 | 2325 | 2325 | 1 |
| 245 | 20240409 | 144900 | 1104341990 | 2325 | 2325 | 2325 | 2325 | 13 |
| 246 | 20240409 | 144800 | 1104311765 | 2330 | 2325 | 2330 | 2325 | 11 |
| 247 | 20240409 | 144700 | 1104286140 | 2325 | 2330 | 2330 | 2325 | 205 |
| 248 | 20240409 | 144600 | 1103809495 | 2325 | 2325 | 2325 | 2325 | 1 |
| 249 | 20240409 | 144500 | 1103807170 | 2330 | 2330 | 2330 | 2330 | 5 |
| 250 | 20240409 | 144400 | 1103795520 | 2325 | 2325 | 2325 | 2325 | 1 |
| 251 | 20240409 | 144300 | 1103793195 | 2325 | 2325 | 2325 | 2325 | 1 |
| 252 | 20240409 | 144200 | 1103790870 | 2325 | 2325 | 2325 | 2325 | 1 |
| 253 | 20240409 | 144100 | 1103788545 | 2325 | 2325 | 2325 | 2325 | 1 |
| 254 | 20240409 | 144000 | 1103786220 | 2330 | 2330 | 2330 | 2330 | 26 |
| 255 | 20240409 | 143900 | 1103725640 | 2325 | 2330 | 2330 | 2325 | 11 |
| 256 | 20240409 | 143800 | 1103700015 | 2325 | 2325 | 2325 | 2325 | 139 |
| 257 | 20240409 | 143700 | 1103376840 | 2325 | 2325 | 2325 | 2325 | 1 |
| 258 | 20240409 | 143600 | 1103374515 | 2330 | 2330 | 2330 | 2330 | 10 |
| 259 | 20240409 | 143500 | 1103351215 | 2325 | 2325 | 2325 | 2325 | 51 |
| 260 | 20240409 | 143400 | 1103232640 | 2330 | 2330 | 2330 | 2330 | 1510 |
| 261 | 20240409 | 143300 | 1099714340 | 2325 | 2325 | 2325 | 2325 | 491 |
| 262 | 20240409 | 143200 | 1098572765 | 2325 | 2320 | 2325 | 2320 | 66 |
| 263 | 20240409 | 143100 | 1098419595 | 2320 | 2320 | 2320 | 2320 | 0 |
| 264 | 20240409 | 143000 | 1098419595 | 2320 | 2325 | 2325 | 2320 | 42 |
| 265 | 20240409 | 142900 | 1098322110 | 2325 | 2325 | 2325 | 2325 | 0 |
| 266 | 20240409 | 142800 | 1098322110 | 2325 | 2325 | 2330 | 2320 | 440 |
| 267 | 20240409 | 142700 | 1097301240 | 2325 | 2325 | 2325 | 2325 | 32 |
| 268 | 20240409 | 142600 | 1097226840 | 2325 | 2325 | 2325 | 2325 | 2 |
| 269 | 20240409 | 142500 | 1097222190 | 2320 | 2325 | 2325 | 2320 | 217 |
| 270 | 20240409 | 142400 | 1096718705 | 2325 | 2325 | 2325 | 2325 | 0 |
| 271 | 20240409 | 142300 | 1096718705 | 2325 | 2325 | 2325 | 2325 | 1 |
| 272 | 20240409 | 142200 | 1096716380 | 2320 | 2320 | 2320 | 2320 | 0 |
| 273 | 20240409 | 142100 | 1096716380 | 2320 | 2320 | 2320 | 2320 | 1 |
| 274 | 20240409 | 142000 | 1096714060 | 2320 | 2320 | 2320 | 2320 | 1297 |
| 275 | 20240409 | 141900 | 1093705020 | 2320 | 2320 | 2320 | 2320 | 40 |
| 276 | 20240409 | 141800 | 1093612220 | 2325 | 2325 | 2330 | 2325 | 579 |
| 277 | 20240409 | 141700 | 1092266035 | 2330 | 2325 | 2330 | 2325 | 1430 |
| 278 | 20240409 | 141600 | 1088941275 | 2325 | 2325 | 2325 | 2325 | 596 |
| 279 | 20240409 | 141500 | 1087555575 | 2325 | 2325 | 2325 | 2325 | 0 |
| 280 | 20240409 | 141400 | 1087555575 | 2325 | 2325 | 2325 | 2325 | 51 |
| 281 | 20240409 | 141300 | 1087437000 | 2325 | 2325 | 2325 | 2325 | 0 |
| 282 | 20240409 | 141200 | 1087437000 | 2325 | 2325 | 2325 | 2325 | 1 |
| 283 | 20240409 | 141100 | 1087434675 | 2330 | 2330 | 2330 | 2330 | 9 |
| 284 | 20240409 | 141000 | 1087413705 | 2335 | 2330 | 2335 | 2330 | 2 |
| 285 | 20240409 | 140900 | 1087409040 | 2325 | 2325 | 2325 | 2325 | 1 |
| 286 | 20240409 | 140800 | 1087406715 | 2325 | 2330 | 2330 | 2325 | 139 |
| 287 | 20240409 | 140700 | 1087083170 | 2330 | 2330 | 2330 | 2330 | 1 |
| 288 | 20240409 | 140600 | 1087080840 | 2330 | 2330 | 2330 | 2330 | 1 |
| 289 | 20240409 | 140500 | 1087078510 | 2330 | 2330 | 2330 | 2330 | 1 |
| 290 | 20240409 | 140400 | 1087076180 | 2330 | 2330 | 2330 | 2330 | 0 |
| 291 | 20240409 | 140300 | 1087076180 | 2330 | 2330 | 2330 | 2330 | 2 |
| 292 | 20240409 | 140200 | 1087071520 | 2330 | 2330 | 2330 | 2330 | 0 |
| 293 | 20240409 | 140100 | 1087071520 | 2330 | 2330 | 2330 | 2330 | 1 |
| 294 | 20240409 | 140000 | 1087069190 | 2330 | 2330 | 2330 | 2330 | 1 |
| 295 | 20240409 | 135900 | 1087066860 | 2330 | 2330 | 2330 | 2330 | 0 |
| 296 | 20240409 | 135800 | 1087066860 | 2330 | 2330 | 2335 | 2330 | 146 |
| 297 | 20240409 | 135700 | 1086726650 | 2330 | 2330 | 2330 | 2330 | 0 |
| 298 | 20240409 | 135600 | 1086726650 | 2330 | 2330 | 2330 | 2330 | 1 |
| 299 | 20240409 | 135500 | 1086724320 | 2335 | 2335 | 2335 | 2335 | 49 |
| 300 | 20240409 | 135400 | 1086609905 | 2335 | 2335 | 2335 | 2335 | 1 |
| 301 | 20240409 | 135300 | 1086607570 | 2335 | 2335 | 2335 | 2335 | 0 |
| 302 | 20240409 | 135200 | 1086607570 | 2335 | 2335 | 2335 | 2335 | 1 |
| 303 | 20240409 | 135100 | 1086605235 | 2345 | 2330 | 2345 | 2330 | 11 |
| 304 | 20240409 | 135000 | 1086579455 | 2345 | 2335 | 2345 | 2335 | 2255 |
| 305 | 20240409 | 134900 | 1081299175 | 2330 | 2330 | 2330 | 2330 | 1 |
| 306 | 20240409 | 134800 | 1081296845 | 2340 | 2335 | 2340 | 2335 | 2704 |
| 307 | 20240409 | 134700 | 1074982955 | 2335 | 2335 | 2335 | 2335 | 1 |
| 308 | 20240409 | 134600 | 1074980620 | 2335 | 2335 | 2335 | 2335 | 0 |
| 309 | 20240409 | 134500 | 1074980620 | 2335 | 2335 | 2335 | 2335 | 1 |
| 310 | 20240409 | 134400 | 1074978285 | 2335 | 2335 | 2335 | 2335 | 1 |
| 311 | 20240409 | 134300 | 1074975950 | 2340 | 2340 | 2340 | 2340 | 10 |
| 312 | 20240409 | 134200 | 1074952550 | 2335 | 2335 | 2335 | 2335 | 1776 |
| 313 | 20240409 | 134100 | 1070805590 | 2345 | 2345 | 2345 | 2345 | 210 |
| 314 | 20240409 | 134000 | 1070313140 | 2345 | 2335 | 2345 | 2335 | 7575 |
| 315 | 20240409 | 133900 | 1052612465 | 2330 | 2330 | 2330 | 2330 | 997 |
| 316 | 20240409 | 133800 | 1050289455 | 2325 | 2320 | 2325 | 2320 | 150 |
| 317 | 20240409 | 133700 | 1049941400 | 2325 | 2325 | 2325 | 2325 | 798 |
| 318 | 20240409 | 133600 | 1048086050 | 2325 | 2330 | 2330 | 2325 | 11 |
| 319 | 20240409 | 133500 | 1048060425 | 2325 | 2320 | 2325 | 2320 | 322 |
| 320 | 20240409 | 133400 | 1047311780 | 2325 | 2325 | 2325 | 2325 | 5 |
| 321 | 20240409 | 133300 | 1047300155 | 2320 | 2320 | 2320 | 2320 | 1 |
| 322 | 20240409 | 133200 | 1047297835 | 2320 | 2320 | 2320 | 2320 | 0 |
| 323 | 20240409 | 133100 | 1047297835 | 2320 | 2320 | 2320 | 2320 | 1 |
| 324 | 20240409 | 133000 | 1047295515 | 2325 | 2325 | 2325 | 2325 | 10 |
| 325 | 20240409 | 132900 | 1047272265 | 2320 | 2320 | 2320 | 2320 | 1 |
| 326 | 20240409 | 132800 | 1047269945 | 2315 | 2320 | 2320 | 2315 | 140 |
| 327 | 20240409 | 132700 | 1046945705 | 2320 | 2320 | 2320 | 2320 | 77 |
| 328 | 20240409 | 132600 | 1046767065 | 2320 | 2315 | 2320 | 2315 | 3 |
| 329 | 20240409 | 132500 | 1046760110 | 2315 | 2315 | 2315 | 2315 | 0 |
| 330 | 20240409 | 132400 | 1046760110 | 2315 | 2315 | 2315 | 2315 | 2 |
| 331 | 20240409 | 132300 | 1046755480 | 2320 | 2320 | 2320 | 2320 | 1 |
| 332 | 20240409 | 132200 | 1046753160 | 2315 | 2315 | 2315 | 2315 | 206 |
| 333 | 20240409 | 132100 | 1046276270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 334 | 20240409 | 132000 | 1046276270 | 2315 | 2315 | 2315 | 2315 | 2 |
| 335 | 20240409 | 131900 | 1046271640 | 2315 | 2315 | 2315 | 2315 | 1748 |
| 336 | 20240409 | 131800 | 1042225020 | 2315 | 2315 | 2315 | 2315 | 139 |
| 337 | 20240409 | 131700 | 1041903235 | 2315 | 2315 | 2315 | 2315 | 1 |
| 338 | 20240409 | 131600 | 1041900920 | 2315 | 2315 | 2315 | 2315 | 0 |
| 339 | 20240409 | 131500 | 1041900920 | 2315 | 2315 | 2315 | 2315 | 1 |
| 340 | 20240409 | 131400 | 1041898605 | 2315 | 2315 | 2315 | 2315 | 0 |
| 341 | 20240409 | 131300 | 1041898605 | 2315 | 2315 | 2315 | 2315 | 3318 |
| 342 | 20240409 | 131200 | 1034217435 | 2315 | 2315 | 2315 | 2315 | 0 |
| 343 | 20240409 | 131100 | 1034217435 | 2315 | 2320 | 2320 | 2315 | 17 |
| 344 | 20240409 | 131000 | 1034178000 | 2315 | 2315 | 2315 | 2315 | 449 |
| 345 | 20240409 | 130900 | 1033138565 | 2315 | 2315 | 2315 | 2315 | 0 |
| 346 | 20240409 | 130800 | 1033138565 | 2315 | 2320 | 2320 | 2315 | 3115 |
| 347 | 20240409 | 130700 | 1025911770 | 2320 | 2320 | 2320 | 2320 | 10 |
| 348 | 20240409 | 130600 | 1025888570 | 2320 | 2330 | 2330 | 2320 | 21 |
| 349 | 20240409 | 130500 | 1025839650 | 2320 | 2320 | 2320 | 2320 | 0 |
| 350 | 20240409 | 130400 | 1025839650 | 2320 | 2320 | 2320 | 2320 | 1 |
| 351 | 20240409 | 130300 | 1025837330 | 2320 | 2320 | 2320 | 2320 | 1 |
| 352 | 20240409 | 130200 | 1025835010 | 2325 | 2325 | 2325 | 2325 | 0 |
| 353 | 20240409 | 130100 | 1025835010 | 2325 | 2325 | 2325 | 2325 | 512 |
| 354 | 20240409 | 130000 | 1024644610 | 2325 | 2325 | 2325 | 2325 | 0 |
| 355 | 20240409 | 125900 | 1024644610 | 2325 | 2325 | 2325 | 2325 | 1 |
| 356 | 20240409 | 125800 | 1024642285 | 2320 | 2320 | 2320 | 2320 | 0 |
| 357 | 20240409 | 125700 | 1024642285 | 2320 | 2330 | 2330 | 2320 | 432 |
| 358 | 20240409 | 125600 | 1023635735 | 2320 | 2320 | 2320 | 2320 | 0 |
| 359 | 20240409 | 125500 | 1023635735 | 2320 | 2320 | 2320 | 2320 | 1 |
| 360 | 20240409 | 125400 | 1023633415 | 2320 | 2320 | 2320 | 2320 | 1 |
| 361 | 20240409 | 125300 | 1023631095 | 2320 | 2320 | 2320 | 2320 | 11 |
| 362 | 20240409 | 125200 | 1023605575 | 2320 | 2320 | 2320 | 2320 | 301 |
| 363 | 20240409 | 125100 | 1022907255 | 2320 | 2320 | 2320 | 2320 | 0 |
| 364 | 20240409 | 125000 | 1022907255 | 2320 | 2320 | 2320 | 2320 | 1 |
| 365 | 20240409 | 124900 | 1022904935 | 2325 | 2325 | 2325 | 2325 | 5 |
| 366 | 20240409 | 124800 | 1022893310 | 2320 | 2330 | 2330 | 2320 | 1289 |
| 367 | 20240409 | 124700 | 1019889970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 368 | 20240409 | 124600 | 1019889970 | 2315 | 2325 | 2330 | 2315 | 450 |
| 369 | 20240409 | 124500 | 1018843705 | 2315 | 2315 | 2315 | 2315 | 1 |
| 370 | 20240409 | 124400 | 1018841390 | 2315 | 2315 | 2315 | 2315 | 0 |
| 371 | 20240409 | 124300 | 1018841390 | 2315 | 2320 | 2320 | 2315 | 2488 |
| 372 | 20240409 | 124200 | 1013081665 | 2320 | 2320 | 2320 | 2320 | 12 |
| 373 | 20240409 | 124100 | 1013053825 | 2315 | 2315 | 2315 | 2315 | 1 |
| 374 | 20240409 | 124000 | 1013051510 | 2320 | 2320 | 2320 | 2320 | 1 |
| 375 | 20240409 | 123900 | 1013049190 | 2315 | 2315 | 2315 | 2315 | 1 |
| 376 | 20240409 | 123800 | 1013046875 | 2315 | 2315 | 2315 | 2315 | 1 |
| 377 | 20240409 | 123700 | 1013044560 | 2320 | 2320 | 2320 | 2320 | 3 |
| 378 | 20240409 | 123600 | 1013037600 | 2315 | 2315 | 2315 | 2315 | 2553 |
| 379 | 20240409 | 123500 | 1007127405 | 2320 | 2320 | 2320 | 2320 | 8 |
| 380 | 20240409 | 123400 | 1007108845 | 2320 | 2325 | 2325 | 2320 | 31 |
| 381 | 20240409 | 123300 | 1007036825 | 2320 | 2320 | 2320 | 2320 | 9 |
| 382 | 20240409 | 123200 | 1007015945 | 2315 | 2315 | 2315 | 2315 | 1 |
| 383 | 20240409 | 123100 | 1007013630 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 384 | 20240409 | 123000 | 1004698630 | 2315 | 2315 | 2320 | 2315 | 12 |
| 385 | 20240409 | 122900 | 1004670845 | 2315 | 2315 | 2315 | 2315 | 1 |
| 386 | 20240409 | 122800 | 1004668530 | 2315 | 2325 | 2325 | 2315 | 3000 |
| 387 | 20240409 | 122700 | 997722770 | 2325 | 2330 | 2330 | 2325 | 1302 |
| 388 | 20240409 | 122600 | 994695615 | 2330 | 2330 | 2330 | 2330 | 53 |
| 389 | 20240409 | 122500 | 994572125 | 2335 | 2330 | 2335 | 2330 | 67 |
| 390 | 20240409 | 122400 | 994415810 | 2335 | 2330 | 2335 | 2325 | 2651 |
| 391 | 20240409 | 122300 | 988239230 | 2325 | 2325 | 2325 | 2325 | 1 |
| 392 | 20240409 | 122200 | 988236905 | 2330 | 2330 | 2330 | 2325 | 22 |
| 393 | 20240409 | 122100 | 988185650 | 2330 | 2330 | 2330 | 2330 | 0 |
| 394 | 20240409 | 122000 | 988185650 | 2330 | 2325 | 2330 | 2325 | 93 |
| 395 | 20240409 | 121900 | 987969370 | 2325 | 2325 | 2325 | 2325 | 11 |
| 396 | 20240409 | 121800 | 987943795 | 2325 | 2330 | 2330 | 2325 | 21 |
| 397 | 20240409 | 121700 | 987894870 | 2330 | 2330 | 2330 | 2330 | 20 |
| 398 | 20240409 | 121600 | 987848270 | 2325 | 2325 | 2325 | 2325 | 1 |
| 399 | 20240409 | 121500 | 987845945 | 2330 | 2330 | 2330 | 2330 | 11 |
| 400 | 20240409 | 121400 | 987820315 | 2320 | 2325 | 2330 | 2320 | 455 |
| 401 | 20240409 | 121300 | 986762410 | 2320 | 2320 | 2320 | 2320 | 1 |
| 402 | 20240409 | 121200 | 986760090 | 2325 | 2325 | 2325 | 2325 | 10 |
| 403 | 20240409 | 121100 | 986736840 | 2320 | 2320 | 2320 | 2320 | 1 |
| 404 | 20240409 | 121000 | 986734520 | 2315 | 2315 | 2315 | 2315 | 10 |
| 405 | 20240409 | 120900 | 986711370 | 2315 | 2315 | 2315 | 2315 | 1 |
| 406 | 20240409 | 120800 | 986709055 | 2320 | 2320 | 2320 | 2320 | 0 |
| 407 | 20240409 | 120700 | 986709055 | 2320 | 2325 | 2325 | 2320 | 18 |
| 408 | 20240409 | 120600 | 986667245 | 2320 | 2320 | 2320 | 2320 | 0 |
| 409 | 20240409 | 120500 | 986667245 | 2320 | 2320 | 2320 | 2320 | 1 |
| 410 | 20240409 | 120400 | 986664925 | 2330 | 2315 | 2330 | 2315 | 511 |
| 411 | 20240409 | 120300 | 985481810 | 2315 | 2315 | 2315 | 2315 | 0 |
| 412 | 20240409 | 120200 | 985481810 | 2315 | 2315 | 2315 | 2315 | 1 |
| 413 | 20240409 | 120100 | 985479495 | 2330 | 2330 | 2330 | 2310 | 5972 |
| 414 | 20240409 | 120000 | 971653330 | 2325 | 2330 | 2330 | 2325 | 24 |
| 415 | 20240409 | 115900 | 971597415 | 2320 | 2320 | 2320 | 2320 | 0 |
| 416 | 20240409 | 115800 | 971597415 | 2320 | 2320 | 2320 | 2320 | 1 |
| 417 | 20240409 | 115700 | 971595095 | 2330 | 2320 | 2330 | 2320 | 102 |
| 418 | 20240409 | 115600 | 971358445 | 2330 | 2330 | 2330 | 2330 | 1 |
| 419 | 20240409 | 115500 | 971356115 | 2320 | 2320 | 2320 | 2320 | 1 |
| 420 | 20240409 | 115400 | 971353795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 421 | 20240409 | 115300 | 971353795 | 2320 | 2320 | 2320 | 2320 | 1 |
| 422 | 20240409 | 115200 | 971351475 | 2320 | 2320 | 2320 | 2320 | 4 |
| 423 | 20240409 | 115100 | 971342195 | 2320 | 2320 | 2320 | 2320 | 3 |
| 424 | 20240409 | 115000 | 971335235 | 2320 | 2320 | 2320 | 2320 | 0 |
| 425 | 20240409 | 114900 | 971335235 | 2320 | 2320 | 2320 | 2320 | 1 |
| 426 | 20240409 | 114800 | 971332915 | 2320 | 2320 | 2320 | 2320 | 1 |
| 427 | 20240409 | 114700 | 971330595 | 2335 | 2335 | 2335 | 2335 | 1 |
| 428 | 20240409 | 114600 | 971328260 | 2325 | 2325 | 2330 | 2320 | 942 |
| 429 | 20240409 | 114500 | 969136070 | 2325 | 2325 | 2325 | 2325 | 1203 |
| 430 | 20240409 | 114400 | 966339095 | 2325 | 2325 | 2325 | 2325 | 1 |
| 431 | 20240409 | 114300 | 966336770 | 2330 | 2330 | 2330 | 2330 | 269 |
| 432 | 20240409 | 114200 | 965710000 | 2325 | 2325 | 2325 | 2325 | 7 |
| 433 | 20240409 | 114100 | 965693725 | 2325 | 2325 | 2325 | 2325 | 1 |
| 434 | 20240409 | 114000 | 965691400 | 2330 | 2330 | 2330 | 2330 | 2 |
| 435 | 20240409 | 113900 | 965686740 | 2315 | 2330 | 2330 | 2315 | 2 |
| 436 | 20240409 | 113800 | 965682095 | 2320 | 2320 | 2320 | 2320 | 1836 |
| 437 | 20240409 | 113700 | 961422575 | 2315 | 2315 | 2315 | 2315 | 1 |
| 438 | 20240409 | 113600 | 961420260 | 2320 | 2315 | 2320 | 2315 | 177 |
| 439 | 20240409 | 113500 | 961010500 | 2315 | 2315 | 2315 | 2315 | 1 |
| 440 | 20240409 | 113400 | 961008185 | 2315 | 2315 | 2315 | 2315 | 2922 |
| 441 | 20240409 | 113300 | 954243755 | 2315 | 2320 | 2320 | 2315 | 1164 |
| 442 | 20240409 | 113200 | 951543280 | 2320 | 2320 | 2320 | 2320 | 560 |
| 443 | 20240409 | 113100 | 950244080 | 2325 | 2325 | 2325 | 2325 | 5 |
| 444 | 20240409 | 113000 | 950232455 | 2320 | 2320 | 2320 | 2320 | 3 |
| 445 | 20240409 | 112900 | 950225495 | 2320 | 2320 | 2320 | 2320 | 1146 |
| 446 | 20240409 | 112800 | 947566775 | 2320 | 2320 | 2320 | 2320 | 2 |
| 447 | 20240409 | 112700 | 947562135 | 2320 | 2320 | 2320 | 2320 | 2500 |
| 448 | 20240409 | 112600 | 941762135 | 2320 | 2325 | 2325 | 2320 | 646 |
| 449 | 20240409 | 112500 | 940260190 | 2320 | 2320 | 2320 | 2320 | 1950 |
| 450 | 20240409 | 112400 | 935736190 | 2320 | 2330 | 2330 | 2320 | 3337 |
| 451 | 20240409 | 112300 | 927973105 | 2330 | 2330 | 2330 | 2330 | 1 |
| 452 | 20240409 | 112200 | 927970775 | 2335 | 2335 | 2335 | 2335 | 300 |
| 453 | 20240409 | 112100 | 927270275 | 2335 | 2330 | 2335 | 2330 | 1178 |
| 454 | 20240409 | 112000 | 924519650 | 2335 | 2335 | 2335 | 2335 | 19 |
| 455 | 20240409 | 111900 | 924475285 | 2330 | 2330 | 2330 | 2330 | 6 |
| 456 | 20240409 | 111800 | 924461305 | 2335 | 2335 | 2335 | 2335 | 201 |
| 457 | 20240409 | 111700 | 923991970 | 2330 | 2335 | 2335 | 2330 | 60 |
| 458 | 20240409 | 111600 | 923851875 | 2335 | 2335 | 2335 | 2330 | 277 |
| 459 | 20240409 | 111500 | 923205085 | 2335 | 2335 | 2335 | 2330 | 199 |
| 460 | 20240409 | 111400 | 922741405 | 2330 | 2335 | 2335 | 2330 | 97 |
| 461 | 20240409 | 111300 | 922515390 | 2330 | 2330 | 2330 | 2330 | 380 |
| 462 | 20240409 | 111200 | 921629990 | 2330 | 2330 | 2330 | 2330 | 1 |
| 463 | 20240409 | 111100 | 921627660 | 2335 | 2335 | 2335 | 2335 | 1 |
| 464 | 20240409 | 111000 | 921625325 | 2330 | 2330 | 2330 | 2330 | 1802 |
| 465 | 20240409 | 110900 | 917426665 | 2340 | 2330 | 2340 | 2330 | 201 |
| 466 | 20240409 | 110800 | 916958325 | 2325 | 2330 | 2340 | 2325 | 1371 |
| 467 | 20240409 | 110700 | 913763890 | 2340 | 2330 | 2340 | 2330 | 108 |
| 468 | 20240409 | 110600 | 913512240 | 2340 | 2340 | 2340 | 2340 | 5 |
| 469 | 20240409 | 110500 | 913500540 | 2330 | 2330 | 2330 | 2330 | 1 |
| 470 | 20240409 | 110400 | 913498210 | 2335 | 2335 | 2335 | 2335 | 500 |
| 471 | 20240409 | 110300 | 912330710 | 2335 | 2335 | 2335 | 2330 | 483 |
| 472 | 20240409 | 110200 | 911202910 | 2335 | 2335 | 2335 | 2335 | 92 |
| 473 | 20240409 | 110100 | 910988090 | 2330 | 2330 | 2330 | 2330 | 1 |
| 474 | 20240409 | 110000 | 910985760 | 2330 | 2330 | 2330 | 2330 | 1 |
| 475 | 20240409 | 105900 | 910983430 | 2330 | 2330 | 2330 | 2330 | 0 |
| 476 | 20240409 | 105800 | 910983430 | 2330 | 2330 | 2330 | 2330 | 0 |
| 477 | 20240409 | 105700 | 910983430 | 2330 | 2330 | 2330 | 2330 | 0 |
| 478 | 20240409 | 105600 | 910983430 | 2330 | 2330 | 2330 | 2330 | 0 |
| 479 | 20240409 | 105500 | 910983430 | 2330 | 2335 | 2335 | 2330 | 200 |
| 480 | 20240409 | 105400 | 910516925 | 2335 | 2335 | 2335 | 2335 | 0 |
| 481 | 20240409 | 105300 | 910516925 | 2335 | 2335 | 2335 | 2335 | 571 |
| 482 | 20240409 | 105200 | 909183640 | 2335 | 2335 | 2335 | 2335 | 703 |
| 483 | 20240409 | 105100 | 907542135 | 2340 | 2335 | 2340 | 2335 | 151 |
| 484 | 20240409 | 105000 | 907188800 | 2335 | 2340 | 2340 | 2335 | 51 |
| 485 | 20240409 | 104900 | 907069465 | 2340 | 2345 | 2345 | 2340 | 23 |
| 486 | 20240409 | 104800 | 907015640 | 2340 | 2345 | 2345 | 2340 | 29 |
| 487 | 20240409 | 104700 | 906947740 | 2330 | 2330 | 2330 | 2330 | 0 |
| 488 | 20240409 | 104600 | 906947740 | 2330 | 2330 | 2330 | 2330 | 1 |
| 489 | 20240409 | 104500 | 906945410 | 2340 | 2340 | 2340 | 2340 | 0 |
| 490 | 20240409 | 104400 | 906945410 | 2340 | 2330 | 2340 | 2330 | 77 |
| 491 | 20240409 | 104300 | 906765990 | 2330 | 2330 | 2330 | 2330 | 2075 |
| 492 | 20240409 | 104200 | 901931240 | 2340 | 2330 | 2340 | 2330 | 3 |
| 493 | 20240409 | 104100 | 901924240 | 2325 | 2335 | 2335 | 2325 | 1211 |
| 494 | 20240409 | 104000 | 899108615 | 2340 | 2340 | 2340 | 2325 | 1894 |
| 495 | 20240409 | 103900 | 894697865 | 2345 | 2335 | 2345 | 2335 | 2834 |
| 496 | 20240409 | 103800 | 888080455 | 2345 | 2340 | 2345 | 2335 | 142 |
| 497 | 20240409 | 103700 | 887748865 | 2345 | 2335 | 2345 | 2335 | 883 |
| 498 | 20240409 | 103600 | 885687025 | 2345 | 2335 | 2345 | 2335 | 1875 |
| 499 | 20240409 | 103500 | 881308890 | 2345 | 2335 | 2345 | 2335 | 143 |
| 500 | 20240409 | 103400 | 880974515 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 501 | 20240409 | 103300 | 878634515 | 2340 | 2340 | 2340 | 2335 | 1716 |
| 502 | 20240409 | 103200 | 874619325 | 2345 | 2345 | 2345 | 2345 | 0 |
| 503 | 20240409 | 103100 | 874619325 | 2345 | 2340 | 2345 | 2340 | 501 |
| 504 | 20240409 | 103000 | 873446980 | 2345 | 2345 | 2345 | 2345 | 1 |
| 505 | 20240409 | 102900 | 873444635 | 2340 | 2340 | 2340 | 2335 | 1143 |
| 506 | 20240409 | 102800 | 870770230 | 2340 | 2340 | 2340 | 2340 | 4001 |
| 507 | 20240409 | 102700 | 861407890 | 2345 | 2350 | 2350 | 2345 | 314 |
| 508 | 20240409 | 102600 | 860671520 | 2350 | 2350 | 2350 | 2350 | 0 |
| 509 | 20240409 | 102500 | 860671520 | 2350 | 2350 | 2350 | 2350 | 0 |
| 510 | 20240409 | 102400 | 860671520 | 2350 | 2345 | 2350 | 2340 | 593 |
| 511 | 20240409 | 102300 | 859281635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 512 | 20240409 | 102200 | 859281635 | 2350 | 2350 | 2350 | 2350 | 0 |
| 513 | 20240409 | 102100 | 859281635 | 2350 | 2345 | 2350 | 2340 | 8484 |
| 514 | 20240409 | 102000 | 839413125 | 2350 | 2345 | 2350 | 2345 | 613 |
| 515 | 20240409 | 101900 | 837973140 | 2350 | 2350 | 2350 | 2350 | 2 |
| 516 | 20240409 | 101800 | 837968440 | 2350 | 2345 | 2350 | 2345 | 471 |
| 517 | 20240409 | 101700 | 836863190 | 2345 | 2345 | 2345 | 2345 | 7 |
| 518 | 20240409 | 101600 | 836846775 | 2350 | 2350 | 2350 | 2350 | 115 |
| 519 | 20240409 | 101500 | 836576525 | 2350 | 2345 | 2350 | 2345 | 1761 |
| 520 | 20240409 | 101400 | 832446545 | 2350 | 2350 | 2350 | 2350 | 0 |
| 521 | 20240409 | 101300 | 832446545 | 2350 | 2345 | 2360 | 2345 | 54 |
| 522 | 20240409 | 101200 | 832319630 | 2345 | 2345 | 2350 | 2345 | 284 |
| 523 | 20240409 | 101100 | 831652845 | 2345 | 2360 | 2360 | 2345 | 2 |
| 524 | 20240409 | 101000 | 831648140 | 2350 | 2360 | 2360 | 2350 | 26247 |
| 525 | 20240409 | 100900 | 769946565 | 2360 | 2365 | 2365 | 2360 | 630 |
| 526 | 20240409 | 100800 | 768456620 | 2370 | 2370 | 2370 | 2365 | 63 |
| 527 | 20240409 | 100700 | 768307610 | 2370 | 2375 | 2375 | 2365 | 2368 |
| 528 | 20240409 | 100600 | 762695495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 529 | 20240409 | 100500 | 762695495 | 2385 | 2380 | 2385 | 2380 | 186 |
| 530 | 20240409 | 100400 | 762252030 | 2385 | 2375 | 2385 | 2375 | 343 |
| 531 | 20240409 | 100300 | 761435815 | 2370 | 2380 | 2380 | 2360 | 1516 |
| 532 | 20240409 | 100200 | 757841460 | 2380 | 2380 | 2380 | 2380 | 362 |
| 533 | 20240409 | 100100 | 756979900 | 2375 | 2370 | 2375 | 2370 | 1279 |
| 534 | 20240409 | 100000 | 753945515 | 2375 | 2375 | 2375 | 2375 | 0 |
| 535 | 20240409 | 095900 | 753945515 | 2375 | 2360 | 2375 | 2360 | 2173 |
| 536 | 20240409 | 095800 | 748817220 | 2375 | 2375 | 2375 | 2355 | 4014 |
| 537 | 20240409 | 095700 | 739349365 | 2360 | 2360 | 2360 | 2360 | 0 |
| 538 | 20240409 | 095600 | 739349365 | 2360 | 2375 | 2375 | 2360 | 1873 |
| 539 | 20240409 | 095500 | 734923425 | 2375 | 2375 | 2375 | 2370 | 152 |
| 540 | 20240409 | 095400 | 734562925 | 2375 | 2375 | 2375 | 2375 | 1066 |
| 541 | 20240409 | 095300 | 732031175 | 2375 | 2370 | 2375 | 2370 | 50 |
| 542 | 20240409 | 095200 | 731912475 | 2370 | 2370 | 2370 | 2370 | 312 |
| 543 | 20240409 | 095100 | 731173035 | 2370 | 2370 | 2370 | 2370 | 201 |
| 544 | 20240409 | 095000 | 730696665 | 2370 | 2365 | 2370 | 2365 | 1483 |
| 545 | 20240409 | 094900 | 727189240 | 2365 | 2365 | 2365 | 2365 | 5076 |
| 546 | 20240409 | 094800 | 715184500 | 2370 | 2365 | 2370 | 2365 | 1311 |
| 547 | 20240409 | 094700 | 712078485 | 2365 | 2365 | 2375 | 2365 | 124 |
| 548 | 20240409 | 094600 | 711785215 | 2370 | 2370 | 2370 | 2370 | 4080 |
| 549 | 20240409 | 094500 | 702115615 | 2375 | 2375 | 2375 | 2375 | 11 |
| 550 | 20240409 | 094400 | 702089490 | 2370 | 2370 | 2370 | 2370 | 609 |
| 551 | 20240409 | 094300 | 700646160 | 2370 | 2380 | 2380 | 2370 | 212 |
| 552 | 20240409 | 094200 | 700143145 | 2375 | 2385 | 2385 | 2375 | 2088 |
| 553 | 20240409 | 094100 | 695166565 | 2385 | 2385 | 2385 | 2385 | 0 |
| 554 | 20240409 | 094000 | 695166565 | 2385 | 2385 | 2385 | 2385 | 695 |
| 555 | 20240409 | 093900 | 693508990 | 2385 | 2385 | 2385 | 2380 | 705 |
| 556 | 20240409 | 093800 | 691827590 | 2385 | 2380 | 2385 | 2380 | 202 |
| 557 | 20240409 | 093700 | 691346820 | 2390 | 2390 | 2390 | 2390 | 15 |
| 558 | 20240409 | 093600 | 691310970 | 2390 | 2375 | 2390 | 2375 | 119 |
| 559 | 20240409 | 093500 | 691028300 | 2375 | 2375 | 2375 | 2375 | 3500 |
| 560 | 20240409 | 093400 | 682715800 | 2375 | 2390 | 2390 | 2375 | 481 |
| 561 | 20240409 | 093300 | 681566225 | 2390 | 2390 | 2390 | 2390 | 1220 |
| 562 | 20240409 | 093200 | 678650425 | 2380 | 2385 | 2385 | 2380 | 6582 |
| 563 | 20240409 | 093100 | 662982700 | 2390 | 2390 | 2390 | 2390 | 145 |
| 564 | 20240409 | 093000 | 662636150 | 2400 | 2400 | 2400 | 2390 | 910 |
| 565 | 20240409 | 092900 | 660452230 | 2400 | 2390 | 2400 | 2390 | 395 |
| 566 | 20240409 | 092800 | 659506490 | 2395 | 2400 | 2400 | 2390 | 321 |
| 567 | 20240409 | 092700 | 658737490 | 2405 | 2390 | 2405 | 2390 | 4572 |
| 568 | 20240409 | 092600 | 647776420 | 2395 | 2400 | 2415 | 2395 | 6311 |
| 569 | 20240409 | 092500 | 632633415 | 2405 | 2410 | 2410 | 2405 | 5981 |
| 570 | 20240409 | 092400 | 618235190 | 2410 | 2400 | 2410 | 2400 | 7464 |
| 571 | 20240409 | 092300 | 600277505 | 2400 | 2395 | 2400 | 2395 | 14274 |
| 572 | 20240409 | 092200 | 566072640 | 2395 | 2385 | 2395 | 2375 | 7126 |
| 573 | 20240409 | 092100 | 549042440 | 2385 | 2370 | 2385 | 2370 | 5479 |
| 574 | 20240409 | 092000 | 536000540 | 2375 | 2370 | 2375 | 2360 | 1263 |
| 575 | 20240409 | 091900 | 533016520 | 2370 | 2370 | 2375 | 2370 | 305 |
| 576 | 20240409 | 091800 | 532293650 | 2375 | 2375 | 2375 | 2375 | 1 |
| 577 | 20240409 | 091700 | 532291275 | 2365 | 2365 | 2365 | 2365 | 45 |
| 578 | 20240409 | 091600 | 532184850 | 2365 | 2365 | 2385 | 2365 | 11141 |
| 579 | 20240409 | 091500 | 505691080 | 2370 | 2360 | 2370 | 2360 | 1496 |
| 580 | 20240409 | 091400 | 502157490 | 2360 | 2355 | 2365 | 2355 | 6926 |
| 581 | 20240409 | 091300 | 485839110 | 2360 | 2365 | 2365 | 2360 | 8814 |
| 582 | 20240409 | 091200 | 465022235 | 2370 | 2370 | 2370 | 2370 | 1994 |
| 583 | 20240409 | 091100 | 460296455 | 2370 | 2375 | 2375 | 2370 | 158 |
| 584 | 20240409 | 091000 | 459921740 | 2375 | 2370 | 2375 | 2365 | 10125 |
| 585 | 20240409 | 090900 | 435937880 | 2375 | 2385 | 2385 | 2375 | 5315 |
| 586 | 20240409 | 090800 | 423301225 | 2385 | 2380 | 2390 | 2380 | 1406 |
| 587 | 20240409 | 090700 | 419947420 | 2385 | 2380 | 2385 | 2375 | 3929 |
| 588 | 20240409 | 090600 | 410593745 | 2385 | 2375 | 2390 | 2375 | 4607 |
| 589 | 20240409 | 090500 | 399601590 | 2385 | 2370 | 2385 | 2370 | 3714 |
| 590 | 20240409 | 090400 | 390777040 | 2370 | 2380 | 2380 | 2365 | 8832 |
| 591 | 20240409 | 090300 | 369854360 | 2380 | 2375 | 2390 | 2370 | 15598 |
| 592 | 20240409 | 090200 | 332780615 | 2375 | 2415 | 2420 | 2375 | 34879 |
| 593 | 20240409 | 090100 | 249278470 | 2425 | 2390 | 2430 | 2385 | 35016 |
| 594 | 20240409 | 090000 | 164624510 | 2390 | 2415 | 2435 | 2380 | 68151 |