28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 184800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 25746 |
| 3 | 20240409 | 184700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20240409 | 184600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20240409 | 184500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20240409 | 184400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20240409 | 184300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20240409 | 184200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20240409 | 184100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20240409 | 184000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20240409 | 183900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20240409 | 183800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20240409 | 183700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20240409 | 183600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20240409 | 183500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20240409 | 183400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20240409 | 183300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20240409 | 183200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20240409 | 183100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20240409 | 183000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20240409 | 182900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20240409 | 182800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20240409 | 182700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20240409 | 182600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20240409 | 182500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20240409 | 182400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20240409 | 182300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20240409 | 182200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20240409 | 182100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20240409 | 182000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20240409 | 181900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20240409 | 181800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 25746 |
| 33 | 20240409 | 181700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20240409 | 181600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20240409 | 181500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20240409 | 181400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20240409 | 181300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20240409 | 181200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20240409 | 181100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20240409 | 181000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20240409 | 180900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20240409 | 180800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20240409 | 180700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20240409 | 180600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20240409 | 180500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20240409 | 180400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20240409 | 180300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20240409 | 180200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20240409 | 180100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20240409 | 180000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20240409 | 175900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20240409 | 175800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20240409 | 175700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20240409 | 175600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20240409 | 175500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20240409 | 175400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20240409 | 175300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20240409 | 175200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20240409 | 175100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20240409 | 175000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20240409 | 174900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20240409 | 174800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 25746 |
| 63 | 20240409 | 174700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20240409 | 174600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20240409 | 174500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20240409 | 174400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20240409 | 174300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20240409 | 174200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20240409 | 174100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20240409 | 174000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20240409 | 173900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20240409 | 173800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20240409 | 173700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20240409 | 173600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20240409 | 173500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20240409 | 173400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20240409 | 173300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20240409 | 173200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20240409 | 173100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20240409 | 173000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20240409 | 172900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20240409 | 172800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20240409 | 172700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20240409 | 172600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20240409 | 172500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20240409 | 172400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20240409 | 172300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20240409 | 172200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20240409 | 172100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20240409 | 172000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20240409 | 171900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20240409 | 171800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 25746 |
| 93 | 20240409 | 171700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20240409 | 171600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20240409 | 171500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20240409 | 171400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20240409 | 171300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20240409 | 171200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20240409 | 171100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20240409 | 171000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20240409 | 170900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20240409 | 170800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20240409 | 170700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20240409 | 170600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20240409 | 170500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20240409 | 170400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20240409 | 170300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20240409 | 170200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20240409 | 170100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20240409 | 170000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20240409 | 165900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20240409 | 165800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20240409 | 165700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20240409 | 165600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20240409 | 165500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20240409 | 165400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20240409 | 165300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20240409 | 165200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20240409 | 165100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20240409 | 165000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20240409 | 164900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20240409 | 164800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 25746 |
| 123 | 20240409 | 164700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20240409 | 164600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20240409 | 164500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20240409 | 164400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20240409 | 164300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20240409 | 164200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20240409 | 164100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20240409 | 164000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20240409 | 163900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20240409 | 163800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20240409 | 163700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20240409 | 163600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20240409 | 163500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20240409 | 163400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20240409 | 163300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20240409 | 163200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20240409 | 163100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20240409 | 163000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20240409 | 162900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20240409 | 162800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20240409 | 162700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20240409 | 162600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20240409 | 162500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20240409 | 162400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20240409 | 162300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20240409 | 162200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20240409 | 162100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20240409 | 162000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20240409 | 161900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20240409 | 161800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 25746 |
| 153 | 20240409 | 161700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20240409 | 161600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20240409 | 161500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20240409 | 161400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20240409 | 161300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20240409 | 161200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20240409 | 161100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20240409 | 161000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20240409 | 160900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20240409 | 160800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20240409 | 160700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20240409 | 160600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20240409 | 160500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20240409 | 160400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20240409 | 160300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20240409 | 160200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20240409 | 160100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20240409 | 160000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20240409 | 155900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20240409 | 155800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20240409 | 155700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20240409 | 155600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20240409 | 155500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20240409 | 155400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20240409 | 155300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20240409 | 155200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20240409 | 155100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20240409 | 155000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20240409 | 154900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20240409 | 154800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 25746 |
| 183 | 20240409 | 154700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20240409 | 154600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20240409 | 154500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20240409 | 154400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20240409 | 154300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20240409 | 154200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20240409 | 154100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20240409 | 154000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20240409 | 153900 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20240409 | 153800 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20240409 | 153700 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20240409 | 153600 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20240409 | 153500 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20240409 | 153400 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20240409 | 153300 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20240409 | 153200 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20240409 | 153100 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20240409 | 153000 | 1162954485 | 2425 | 2425 | 2425 | 2425 | 25746 |
| 201 | 20240409 | 152900 | 1100520435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20240409 | 152800 | 1100520435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20240409 | 152700 | 1100520435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20240409 | 152600 | 1100520435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20240409 | 152500 | 1100520435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20240409 | 152400 | 1100520435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20240409 | 152300 | 1100520435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20240409 | 152200 | 1100520435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20240409 | 152100 | 1100520435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20240409 | 152000 | 1100520435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20240409 | 151900 | 1100520435 | 2420 | 2410 | 2420 | 2410 | 3876 |
| 212 | 20240409 | 151800 | 1091146130 | 2415 | 2405 | 2415 | 2405 | 7464 |
| 213 | 20240409 | 151700 | 1073136605 | 2405 | 2410 | 2410 | 2405 | 3599 |
| 214 | 20240409 | 151600 | 1064481005 | 2410 | 2410 | 2410 | 2410 | 1439 |
| 215 | 20240409 | 151500 | 1061013015 | 2415 | 2410 | 2415 | 2410 | 2093 |
| 216 | 20240409 | 151400 | 1055962925 | 2410 | 2405 | 2415 | 2405 | 2208 |
| 217 | 20240409 | 151300 | 1050643635 | 2410 | 2410 | 2415 | 2410 | 2352 |
| 218 | 20240409 | 151200 | 1044975250 | 2410 | 2405 | 2415 | 2405 | 2102 |
| 219 | 20240409 | 151100 | 1039900795 | 2405 | 2405 | 2405 | 2405 | 30 |
| 220 | 20240409 | 151000 | 1039828645 | 2405 | 2405 | 2405 | 2405 | 1334 |
| 221 | 20240409 | 150900 | 1036620375 | 2405 | 2405 | 2405 | 2405 | 2501 |
| 222 | 20240409 | 150800 | 1030605470 | 2405 | 2405 | 2405 | 2405 | 1 |
| 223 | 20240409 | 150700 | 1030603065 | 2405 | 2405 | 2405 | 2405 | 309 |
| 224 | 20240409 | 150600 | 1029859920 | 2405 | 2410 | 2410 | 2405 | 1540 |
| 225 | 20240409 | 150500 | 1026148525 | 2415 | 2415 | 2415 | 2415 | 5148 |
| 226 | 20240409 | 150400 | 1013716105 | 2420 | 2415 | 2420 | 2415 | 307 |
| 227 | 20240409 | 150300 | 1012974185 | 2420 | 2420 | 2420 | 2420 | 620 |
| 228 | 20240409 | 150200 | 1011473785 | 2420 | 2410 | 2425 | 2410 | 13790 |
| 229 | 20240409 | 150100 | 978086615 | 2415 | 2410 | 2415 | 2410 | 3028 |
| 230 | 20240409 | 150000 | 970780790 | 2405 | 2410 | 2410 | 2405 | 1135 |
| 231 | 20240409 | 145900 | 968048170 | 2410 | 2415 | 2415 | 2410 | 484 |
| 232 | 20240409 | 145800 | 966879810 | 2410 | 2405 | 2410 | 2405 | 371 |
| 233 | 20240409 | 145700 | 965986550 | 2415 | 2415 | 2415 | 2405 | 4478 |
| 234 | 20240409 | 145600 | 955175320 | 2415 | 2415 | 2420 | 2415 | 1355 |
| 235 | 20240409 | 145500 | 951901555 | 2420 | 2420 | 2425 | 2420 | 2889 |
| 236 | 20240409 | 145400 | 944910105 | 2425 | 2420 | 2425 | 2415 | 944 |
| 237 | 20240409 | 145300 | 942625625 | 2420 | 2415 | 2425 | 2415 | 3807 |
| 238 | 20240409 | 145200 | 933409770 | 2415 | 2410 | 2415 | 2410 | 6294 |
| 239 | 20240409 | 145100 | 918217015 | 2415 | 2410 | 2415 | 2410 | 1578 |
| 240 | 20240409 | 145000 | 914407805 | 2400 | 2390 | 2415 | 2380 | 18648 |
| 241 | 20240409 | 144900 | 869646305 | 2390 | 2380 | 2390 | 2380 | 1077 |
| 242 | 20240409 | 144800 | 867083035 | 2390 | 2380 | 2390 | 2380 | 588 |
| 243 | 20240409 | 144700 | 865677755 | 2385 | 2385 | 2385 | 2385 | 8 |
| 244 | 20240409 | 144600 | 865658675 | 2380 | 2385 | 2385 | 2380 | 3100 |
| 245 | 20240409 | 144500 | 858265180 | 2385 | 2380 | 2385 | 2380 | 2 |
| 246 | 20240409 | 144400 | 858260415 | 2380 | 2380 | 2380 | 2380 | 1 |
| 247 | 20240409 | 144300 | 858258035 | 2380 | 2385 | 2385 | 2380 | 225 |
| 248 | 20240409 | 144200 | 857722370 | 2380 | 2380 | 2380 | 2380 | 1 |
| 249 | 20240409 | 144100 | 857719990 | 2380 | 2380 | 2380 | 2380 | 1 |
| 250 | 20240409 | 144000 | 857717610 | 2380 | 2380 | 2380 | 2380 | 1 |
| 251 | 20240409 | 143900 | 857715230 | 2385 | 2385 | 2385 | 2385 | 1 |
| 252 | 20240409 | 143800 | 857712845 | 2380 | 2380 | 2385 | 2380 | 5 |
| 253 | 20240409 | 143700 | 857700940 | 2380 | 2380 | 2380 | 2380 | 1 |
| 254 | 20240409 | 143600 | 857698560 | 2385 | 2380 | 2385 | 2380 | 2 |
| 255 | 20240409 | 143500 | 857693795 | 2380 | 2380 | 2380 | 2380 | 0 |
| 256 | 20240409 | 143400 | 857693795 | 2380 | 2375 | 2380 | 2375 | 210 |
| 257 | 20240409 | 143300 | 857194000 | 2375 | 2380 | 2380 | 2375 | 56 |
| 258 | 20240409 | 143200 | 857060725 | 2385 | 2370 | 2385 | 2370 | 3 |
| 259 | 20240409 | 143100 | 857053595 | 2385 | 2385 | 2385 | 2385 | 0 |
| 260 | 20240409 | 143000 | 857053595 | 2385 | 2370 | 2385 | 2370 | 918 |
| 261 | 20240409 | 142900 | 854864205 | 2370 | 2370 | 2370 | 2370 | 1 |
| 262 | 20240409 | 142800 | 854861835 | 2380 | 2370 | 2380 | 2370 | 131 |
| 263 | 20240409 | 142700 | 854550085 | 2375 | 2375 | 2375 | 2375 | 1 |
| 264 | 20240409 | 142600 | 854547710 | 2380 | 2370 | 2380 | 2370 | 2658 |
| 265 | 20240409 | 142500 | 848223965 | 2375 | 2375 | 2375 | 2375 | 1451 |
| 266 | 20240409 | 142400 | 844777840 | 2375 | 2375 | 2375 | 2375 | 1 |
| 267 | 20240409 | 142300 | 844775465 | 2380 | 2380 | 2380 | 2380 | 0 |
| 268 | 20240409 | 142200 | 844775465 | 2380 | 2380 | 2380 | 2375 | 1108 |
| 269 | 20240409 | 142100 | 842138430 | 2380 | 2380 | 2380 | 2380 | 10136 |
| 270 | 20240409 | 142000 | 818014750 | 2380 | 2380 | 2380 | 2380 | 1 |
| 271 | 20240409 | 141900 | 818012370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 272 | 20240409 | 141800 | 818012370 | 2385 | 2380 | 2385 | 2380 | 20 |
| 273 | 20240409 | 141700 | 817964675 | 2380 | 2385 | 2385 | 2380 | 11 |
| 274 | 20240409 | 141600 | 817938445 | 2380 | 2380 | 2380 | 2380 | 1 |
| 275 | 20240409 | 141500 | 817936065 | 2380 | 2380 | 2380 | 2380 | 7 |
| 276 | 20240409 | 141400 | 817919405 | 2380 | 2380 | 2380 | 2380 | 1 |
| 277 | 20240409 | 141300 | 817917025 | 2380 | 2385 | 2385 | 2380 | 122 |
| 278 | 20240409 | 141200 | 817626660 | 2390 | 2375 | 2390 | 2375 | 1649 |
| 279 | 20240409 | 141100 | 813688905 | 2380 | 2380 | 2380 | 2380 | 1393 |
| 280 | 20240409 | 141000 | 810373565 | 2380 | 2380 | 2380 | 2380 | 4 |
| 281 | 20240409 | 140900 | 810364045 | 2380 | 2375 | 2380 | 2375 | 36 |
| 282 | 20240409 | 140800 | 810278370 | 2370 | 2380 | 2380 | 2370 | 2984 |
| 283 | 20240409 | 140700 | 803191515 | 2390 | 2385 | 2390 | 2385 | 12 |
| 284 | 20240409 | 140600 | 803162890 | 2380 | 2380 | 2380 | 2380 | 1 |
| 285 | 20240409 | 140500 | 803160510 | 2380 | 2385 | 2395 | 2380 | 2470 |
| 286 | 20240409 | 140400 | 797260620 | 2380 | 2380 | 2380 | 2380 | 1 |
| 287 | 20240409 | 140300 | 797258240 | 2380 | 2385 | 2385 | 2380 | 10286 |
| 288 | 20240409 | 140200 | 772726850 | 2385 | 2385 | 2385 | 2385 | 1 |
| 289 | 20240409 | 140100 | 772724465 | 2390 | 2395 | 2395 | 2390 | 3567 |
| 290 | 20240409 | 140000 | 764199325 | 2400 | 2395 | 2400 | 2395 | 13 |
| 291 | 20240409 | 135900 | 764168185 | 2395 | 2390 | 2395 | 2390 | 26 |
| 292 | 20240409 | 135800 | 764106035 | 2390 | 2395 | 2395 | 2390 | 51 |
| 293 | 20240409 | 135700 | 763983895 | 2400 | 2395 | 2400 | 2390 | 1041 |
| 294 | 20240409 | 135600 | 761490600 | 2390 | 2390 | 2390 | 2390 | 1 |
| 295 | 20240409 | 135500 | 761488210 | 2400 | 2400 | 2400 | 2395 | 1099 |
| 296 | 20240409 | 135400 | 758850615 | 2400 | 2405 | 2405 | 2400 | 17 |
| 297 | 20240409 | 135300 | 758809810 | 2405 | 2400 | 2405 | 2400 | 2 |
| 298 | 20240409 | 135200 | 758805005 | 2405 | 2400 | 2405 | 2400 | 506 |
| 299 | 20240409 | 135100 | 757588080 | 2405 | 2405 | 2405 | 2405 | 825 |
| 300 | 20240409 | 135000 | 755603955 | 2405 | 2400 | 2410 | 2400 | 5462 |
| 301 | 20240409 | 134900 | 742470010 | 2400 | 2400 | 2405 | 2400 | 4091 |
| 302 | 20240409 | 134800 | 732651605 | 2400 | 2380 | 2405 | 2380 | 15129 |
| 303 | 20240409 | 134700 | 696353670 | 2390 | 2370 | 2390 | 2370 | 18385 |
| 304 | 20240409 | 134600 | 652576470 | 2365 | 2365 | 2365 | 2365 | 1 |
| 305 | 20240409 | 134500 | 652574105 | 2370 | 2365 | 2370 | 2365 | 1022 |
| 306 | 20240409 | 134400 | 650151970 | 2375 | 2365 | 2375 | 2365 | 147 |
| 307 | 20240409 | 134300 | 649804300 | 2365 | 2365 | 2365 | 2365 | 325 |
| 308 | 20240409 | 134200 | 649035675 | 2370 | 2365 | 2370 | 2365 | 2 |
| 309 | 20240409 | 134100 | 649030940 | 2370 | 2365 | 2370 | 2365 | 11 |
| 310 | 20240409 | 134000 | 649004875 | 2365 | 2365 | 2365 | 2365 | 1 |
| 311 | 20240409 | 133900 | 649002510 | 2375 | 2375 | 2375 | 2375 | 1 |
| 312 | 20240409 | 133800 | 649000135 | 2365 | 2365 | 2365 | 2365 | 1 |
| 313 | 20240409 | 133700 | 648997770 | 2375 | 2365 | 2375 | 2365 | 4 |
| 314 | 20240409 | 133600 | 648988280 | 2375 | 2370 | 2375 | 2370 | 2 |
| 315 | 20240409 | 133500 | 648983535 | 2370 | 2370 | 2370 | 2370 | 33 |
| 316 | 20240409 | 133400 | 648905325 | 2365 | 2370 | 2370 | 2365 | 1862 |
| 317 | 20240409 | 133300 | 644492390 | 2375 | 2370 | 2375 | 2370 | 4 |
| 318 | 20240409 | 133200 | 644482905 | 2370 | 2370 | 2370 | 2370 | 1 |
| 319 | 20240409 | 133100 | 644480535 | 2375 | 2370 | 2375 | 2370 | 146 |
| 320 | 20240409 | 133000 | 644134285 | 2370 | 2370 | 2370 | 2370 | 1 |
| 321 | 20240409 | 132900 | 644131915 | 2375 | 2370 | 2375 | 2370 | 432 |
| 322 | 20240409 | 132800 | 643105920 | 2370 | 2370 | 2370 | 2370 | 701 |
| 323 | 20240409 | 132700 | 641444550 | 2375 | 2375 | 2375 | 2375 | 788 |
| 324 | 20240409 | 132600 | 639573050 | 2375 | 2375 | 2375 | 2375 | 131 |
| 325 | 20240409 | 132500 | 639261925 | 2375 | 2375 | 2380 | 2375 | 271 |
| 326 | 20240409 | 132400 | 638618275 | 2375 | 2375 | 2375 | 2375 | 2 |
| 327 | 20240409 | 132300 | 638613525 | 2375 | 2375 | 2375 | 2375 | 0 |
| 328 | 20240409 | 132200 | 638613525 | 2375 | 2375 | 2375 | 2375 | 1 |
| 329 | 20240409 | 132100 | 638611150 | 2375 | 2375 | 2375 | 2375 | 21 |
| 330 | 20240409 | 132000 | 638561275 | 2380 | 2375 | 2380 | 2375 | 551 |
| 331 | 20240409 | 131900 | 637249900 | 2380 | 2380 | 2380 | 2380 | 350 |
| 332 | 20240409 | 131800 | 636416900 | 2380 | 2380 | 2380 | 2375 | 3534 |
| 333 | 20240409 | 131700 | 628005985 | 2380 | 2375 | 2380 | 2375 | 531 |
| 334 | 20240409 | 131600 | 626744710 | 2375 | 2375 | 2375 | 2375 | 1 |
| 335 | 20240409 | 131500 | 626742335 | 2375 | 2375 | 2375 | 2375 | 0 |
| 336 | 20240409 | 131400 | 626742335 | 2375 | 2375 | 2375 | 2375 | 5 |
| 337 | 20240409 | 131300 | 626730460 | 2375 | 2375 | 2375 | 2375 | 1 |
| 338 | 20240409 | 131200 | 626728085 | 2375 | 2375 | 2375 | 2375 | 94 |
| 339 | 20240409 | 131100 | 626504835 | 2375 | 2375 | 2375 | 2375 | 2 |
| 340 | 20240409 | 131000 | 626500085 | 2375 | 2375 | 2375 | 2375 | 16 |
| 341 | 20240409 | 130900 | 626462085 | 2365 | 2365 | 2365 | 2365 | 1 |
| 342 | 20240409 | 130800 | 626459720 | 2375 | 2360 | 2375 | 2360 | 20 |
| 343 | 20240409 | 130700 | 626412475 | 2385 | 2380 | 2385 | 2375 | 8986 |
| 344 | 20240409 | 130600 | 605003265 | 2380 | 2360 | 2380 | 2360 | 893 |
| 345 | 20240409 | 130500 | 602885445 | 2370 | 2380 | 2380 | 2370 | 1968 |
| 346 | 20240409 | 130400 | 598201685 | 2385 | 2370 | 2385 | 2370 | 9026 |
| 347 | 20240409 | 130300 | 576718765 | 2375 | 2370 | 2375 | 2365 | 6120 |
| 348 | 20240409 | 130200 | 562200395 | 2365 | 2355 | 2365 | 2355 | 2136 |
| 349 | 20240409 | 130100 | 557151420 | 2350 | 2350 | 2350 | 2350 | 1 |
| 350 | 20240409 | 130000 | 557149070 | 2355 | 2355 | 2355 | 2355 | 1462 |
| 351 | 20240409 | 125900 | 553706060 | 2355 | 2355 | 2355 | 2355 | 0 |
| 352 | 20240409 | 125800 | 553706060 | 2355 | 2355 | 2360 | 2355 | 3111 |
| 353 | 20240409 | 125700 | 546364120 | 2350 | 2350 | 2350 | 2350 | 1 |
| 354 | 20240409 | 125600 | 546361770 | 2350 | 2350 | 2350 | 2350 | 2 |
| 355 | 20240409 | 125500 | 546357070 | 2355 | 2355 | 2355 | 2355 | 1018 |
| 356 | 20240409 | 125400 | 543959680 | 2350 | 2355 | 2360 | 2350 | 8 |
| 357 | 20240409 | 125300 | 543940835 | 2360 | 2360 | 2360 | 2345 | 4 |
| 358 | 20240409 | 125200 | 543931410 | 2355 | 2345 | 2360 | 2345 | 249 |
| 359 | 20240409 | 125100 | 543343960 | 2360 | 2355 | 2360 | 2355 | 2 |
| 360 | 20240409 | 125000 | 543339245 | 2345 | 2345 | 2345 | 2345 | 1 |
| 361 | 20240409 | 124900 | 543336900 | 2355 | 2345 | 2355 | 2345 | 911 |
| 362 | 20240409 | 124800 | 541191505 | 2355 | 2345 | 2355 | 2345 | 1442 |
| 363 | 20240409 | 124700 | 537798110 | 2350 | 2350 | 2350 | 2350 | 304 |
| 364 | 20240409 | 124600 | 537083710 | 2350 | 2355 | 2355 | 2350 | 24 |
| 365 | 20240409 | 124500 | 537027195 | 2355 | 2350 | 2355 | 2350 | 1116 |
| 366 | 20240409 | 124400 | 534404590 | 2345 | 2345 | 2345 | 2345 | 1 |
| 367 | 20240409 | 124300 | 534402245 | 2345 | 2345 | 2345 | 2345 | 0 |
| 368 | 20240409 | 124200 | 534402245 | 2345 | 2345 | 2345 | 2345 | 1 |
| 369 | 20240409 | 124100 | 534399900 | 2345 | 2345 | 2345 | 2345 | 12 |
| 370 | 20240409 | 124000 | 534371760 | 2345 | 2345 | 2345 | 2345 | 1 |
| 371 | 20240409 | 123900 | 534369415 | 2350 | 2350 | 2350 | 2350 | 578 |
| 372 | 20240409 | 123800 | 533011115 | 2345 | 2345 | 2345 | 2345 | 1 |
| 373 | 20240409 | 123700 | 533008770 | 2345 | 2350 | 2350 | 2345 | 1709 |
| 374 | 20240409 | 123600 | 529001160 | 2345 | 2345 | 2345 | 2345 | 1 |
| 375 | 20240409 | 123500 | 528998815 | 2345 | 2345 | 2345 | 2345 | 0 |
| 376 | 20240409 | 123400 | 528998815 | 2345 | 2345 | 2345 | 2345 | 201 |
| 377 | 20240409 | 123300 | 528527470 | 2345 | 2345 | 2345 | 2345 | 17 |
| 378 | 20240409 | 123200 | 528487605 | 2345 | 2345 | 2345 | 2345 | 1 |
| 379 | 20240409 | 123100 | 528485260 | 2345 | 2345 | 2345 | 2345 | 130 |
| 380 | 20240409 | 123000 | 528180410 | 2345 | 2345 | 2345 | 2345 | 1 |
| 381 | 20240409 | 122900 | 528178065 | 2345 | 2345 | 2345 | 2345 | 1 |
| 382 | 20240409 | 122800 | 528175720 | 2350 | 2350 | 2350 | 2350 | 212 |
| 383 | 20240409 | 122700 | 527677520 | 2355 | 2355 | 2355 | 2355 | 3 |
| 384 | 20240409 | 122600 | 527670455 | 2355 | 2350 | 2355 | 2350 | 48 |
| 385 | 20240409 | 122500 | 527557420 | 2350 | 2350 | 2350 | 2350 | 1 |
| 386 | 20240409 | 122400 | 527555070 | 2350 | 2345 | 2350 | 2345 | 2 |
| 387 | 20240409 | 122300 | 527550375 | 2355 | 2355 | 2355 | 2355 | 200 |
| 388 | 20240409 | 122200 | 527079375 | 2345 | 2355 | 2355 | 2345 | 33 |
| 389 | 20240409 | 122100 | 527001670 | 2355 | 2350 | 2355 | 2345 | 46 |
| 390 | 20240409 | 122000 | 526893360 | 2345 | 2345 | 2345 | 2345 | 4051 |
| 391 | 20240409 | 121900 | 517393765 | 2345 | 2345 | 2345 | 2345 | 0 |
| 392 | 20240409 | 121800 | 517393765 | 2345 | 2345 | 2345 | 2345 | 1 |
| 393 | 20240409 | 121700 | 517391420 | 2345 | 2345 | 2345 | 2345 | 1 |
| 394 | 20240409 | 121600 | 517389075 | 2345 | 2345 | 2345 | 2345 | 1 |
| 395 | 20240409 | 121500 | 517386730 | 2345 | 2345 | 2345 | 2345 | 419 |
| 396 | 20240409 | 121400 | 516404175 | 2345 | 2345 | 2345 | 2345 | 1 |
| 397 | 20240409 | 121300 | 516401830 | 2345 | 2345 | 2345 | 2345 | 1 |
| 398 | 20240409 | 121200 | 516399485 | 2345 | 2345 | 2345 | 2345 | 1 |
| 399 | 20240409 | 121100 | 516397140 | 2345 | 2345 | 2345 | 2345 | 480 |
| 400 | 20240409 | 121000 | 515271540 | 2345 | 2345 | 2345 | 2345 | 1 |
| 401 | 20240409 | 120900 | 515269195 | 2345 | 2345 | 2345 | 2345 | 1 |
| 402 | 20240409 | 120800 | 515266850 | 2345 | 2345 | 2345 | 2345 | 2 |
| 403 | 20240409 | 120700 | 515262160 | 2355 | 2355 | 2355 | 2355 | 329 |
| 404 | 20240409 | 120600 | 514487365 | 2345 | 2345 | 2345 | 2345 | 2 |
| 405 | 20240409 | 120500 | 514482675 | 2345 | 2355 | 2355 | 2345 | 75 |
| 406 | 20240409 | 120400 | 514306060 | 2355 | 2350 | 2355 | 2350 | 101 |
| 407 | 20240409 | 120300 | 514068210 | 2350 | 2350 | 2350 | 2350 | 417 |
| 408 | 20240409 | 120200 | 513088260 | 2350 | 2355 | 2355 | 2350 | 2 |
| 409 | 20240409 | 120100 | 513083555 | 2350 | 2355 | 2355 | 2350 | 36 |
| 410 | 20240409 | 120000 | 512998780 | 2350 | 2350 | 2350 | 2350 | 1 |
| 411 | 20240409 | 115900 | 512996430 | 2350 | 2350 | 2350 | 2350 | 0 |
| 412 | 20240409 | 115800 | 512996430 | 2350 | 2355 | 2355 | 2350 | 125 |
| 413 | 20240409 | 115700 | 512702060 | 2350 | 2350 | 2350 | 2350 | 1 |
| 414 | 20240409 | 115600 | 512699710 | 2355 | 2350 | 2355 | 2350 | 2 |
| 415 | 20240409 | 115500 | 512695005 | 2355 | 2355 | 2360 | 2350 | 5529 |
| 416 | 20240409 | 115400 | 499696745 | 2355 | 2355 | 2355 | 2355 | 1 |
| 417 | 20240409 | 115300 | 499694390 | 2360 | 2360 | 2360 | 2355 | 13 |
| 418 | 20240409 | 115200 | 499663765 | 2355 | 2355 | 2355 | 2355 | 1 |
| 419 | 20240409 | 115100 | 499661410 | 2355 | 2355 | 2355 | 2355 | 1 |
| 420 | 20240409 | 115000 | 499659055 | 2355 | 2360 | 2360 | 2355 | 19 |
| 421 | 20240409 | 114900 | 499614305 | 2355 | 2355 | 2355 | 2355 | 2 |
| 422 | 20240409 | 114800 | 499609595 | 2355 | 2355 | 2355 | 2355 | 1 |
| 423 | 20240409 | 114700 | 499607240 | 2355 | 2355 | 2355 | 2355 | 2 |
| 424 | 20240409 | 114600 | 499602530 | 2355 | 2355 | 2355 | 2355 | 1 |
| 425 | 20240409 | 114500 | 499600175 | 2355 | 2355 | 2355 | 2355 | 201 |
| 426 | 20240409 | 114400 | 499126820 | 2355 | 2355 | 2355 | 2355 | 302 |
| 427 | 20240409 | 114300 | 498415610 | 2360 | 2360 | 2360 | 2360 | 1064 |
| 428 | 20240409 | 114200 | 495904570 | 2360 | 2360 | 2360 | 2360 | 1 |
| 429 | 20240409 | 114100 | 495902210 | 2360 | 2360 | 2360 | 2360 | 2 |
| 430 | 20240409 | 114000 | 495897490 | 2360 | 2360 | 2360 | 2360 | 1 |
| 431 | 20240409 | 113900 | 495895130 | 2360 | 2360 | 2360 | 2360 | 16 |
| 432 | 20240409 | 113800 | 495857370 | 2355 | 2355 | 2360 | 2355 | 127 |
| 433 | 20240409 | 113700 | 495557665 | 2355 | 2355 | 2355 | 2355 | 4 |
| 434 | 20240409 | 113600 | 495548245 | 2360 | 2355 | 2360 | 2355 | 125 |
| 435 | 20240409 | 113500 | 495253250 | 2360 | 2360 | 2360 | 2360 | 0 |
| 436 | 20240409 | 113400 | 495253250 | 2360 | 2355 | 2360 | 2355 | 428 |
| 437 | 20240409 | 113300 | 494243190 | 2355 | 2355 | 2360 | 2355 | 126 |
| 438 | 20240409 | 113200 | 493945840 | 2355 | 2355 | 2355 | 2355 | 3 |
| 439 | 20240409 | 113100 | 493938775 | 2360 | 2355 | 2360 | 2355 | 127 |
| 440 | 20240409 | 113000 | 493639060 | 2355 | 2360 | 2360 | 2355 | 443 |
| 441 | 20240409 | 112900 | 492593680 | 2360 | 2355 | 2360 | 2355 | 126 |
| 442 | 20240409 | 112800 | 492296330 | 2355 | 2355 | 2355 | 2355 | 2 |
| 443 | 20240409 | 112700 | 492291620 | 2360 | 2355 | 2360 | 2355 | 125 |
| 444 | 20240409 | 112600 | 491996625 | 2355 | 2360 | 2360 | 2355 | 249 |
| 445 | 20240409 | 112500 | 491408990 | 2355 | 2355 | 2355 | 2355 | 3 |
| 446 | 20240409 | 112400 | 491401925 | 2355 | 2355 | 2355 | 2355 | 3 |
| 447 | 20240409 | 112300 | 491394860 | 2360 | 2355 | 2360 | 2355 | 125 |
| 448 | 20240409 | 112200 | 491099865 | 2355 | 2355 | 2355 | 2355 | 1 |
| 449 | 20240409 | 112100 | 491097510 | 2360 | 2360 | 2360 | 2360 | 1935 |
| 450 | 20240409 | 112000 | 486530910 | 2360 | 2360 | 2360 | 2360 | 102 |
| 451 | 20240409 | 111900 | 486290190 | 2360 | 2360 | 2360 | 2360 | 2 |
| 452 | 20240409 | 111800 | 486285470 | 2360 | 2360 | 2360 | 2360 | 3 |
| 453 | 20240409 | 111700 | 486278390 | 2360 | 2360 | 2365 | 2360 | 103 |
| 454 | 20240409 | 111600 | 486035305 | 2360 | 2360 | 2365 | 2360 | 763 |
| 455 | 20240409 | 111500 | 484234000 | 2360 | 2360 | 2365 | 2360 | 5958 |
| 456 | 20240409 | 111400 | 470150555 | 2360 | 2355 | 2360 | 2355 | 126 |
| 457 | 20240409 | 111300 | 469853200 | 2360 | 2355 | 2360 | 2355 | 16 |
| 458 | 20240409 | 111200 | 469815445 | 2360 | 2355 | 2360 | 2355 | 1251 |
| 459 | 20240409 | 111100 | 466863090 | 2355 | 2355 | 2355 | 2355 | 0 |
| 460 | 20240409 | 111000 | 466863090 | 2355 | 2350 | 2360 | 2350 | 201 |
| 461 | 20240409 | 110900 | 466389345 | 2350 | 2350 | 2360 | 2345 | 429 |
| 462 | 20240409 | 110800 | 465380460 | 2345 | 2345 | 2345 | 2345 | 2 |
| 463 | 20240409 | 110700 | 465375770 | 2350 | 2350 | 2350 | 2350 | 125 |
| 464 | 20240409 | 110600 | 465082020 | 2350 | 2355 | 2355 | 2350 | 886 |
| 465 | 20240409 | 110500 | 462999895 | 2355 | 2355 | 2355 | 2350 | 2263 |
| 466 | 20240409 | 110400 | 457670535 | 2355 | 2355 | 2355 | 2355 | 1 |
| 467 | 20240409 | 110300 | 457668180 | 2355 | 2355 | 2355 | 2355 | 0 |
| 468 | 20240409 | 110200 | 457668180 | 2355 | 2355 | 2360 | 2355 | 1615 |
| 469 | 20240409 | 110100 | 453862355 | 2355 | 2350 | 2355 | 2350 | 2 |
| 470 | 20240409 | 110000 | 453857650 | 2355 | 2350 | 2355 | 2350 | 5 |
| 471 | 20240409 | 105900 | 453845880 | 2350 | 2355 | 2355 | 2350 | 120 |
| 472 | 20240409 | 105800 | 453563305 | 2355 | 2355 | 2355 | 2355 | 10 |
| 473 | 20240409 | 105700 | 453539755 | 2355 | 2355 | 2355 | 2355 | 0 |
| 474 | 20240409 | 105600 | 453539755 | 2355 | 2355 | 2355 | 2355 | 100 |
| 475 | 20240409 | 105500 | 453304255 | 2355 | 2355 | 2355 | 2355 | 1175 |
| 476 | 20240409 | 105400 | 450537130 | 2355 | 2355 | 2355 | 2355 | 50 |
| 477 | 20240409 | 105300 | 450419380 | 2355 | 2355 | 2355 | 2355 | 482 |
| 478 | 20240409 | 105200 | 449284270 | 2355 | 2355 | 2355 | 2355 | 375 |
| 479 | 20240409 | 105100 | 448401145 | 2355 | 2355 | 2355 | 2355 | 0 |
| 480 | 20240409 | 105000 | 448401145 | 2355 | 2355 | 2355 | 2355 | 0 |
| 481 | 20240409 | 104900 | 448401145 | 2355 | 2355 | 2355 | 2355 | 0 |
| 482 | 20240409 | 104800 | 448401145 | 2355 | 2355 | 2355 | 2355 | 11 |
| 483 | 20240409 | 104700 | 448375240 | 2350 | 2350 | 2350 | 2350 | 2 |
| 484 | 20240409 | 104600 | 448370540 | 2355 | 2355 | 2355 | 2355 | 125 |
| 485 | 20240409 | 104500 | 448076165 | 2355 | 2350 | 2360 | 2350 | 425 |
| 486 | 20240409 | 104400 | 447075400 | 2355 | 2355 | 2355 | 2355 | 125 |
| 487 | 20240409 | 104300 | 446781025 | 2360 | 2360 | 2360 | 2360 | 80 |
| 488 | 20240409 | 104200 | 446592225 | 2370 | 2370 | 2370 | 2370 | 0 |
| 489 | 20240409 | 104100 | 446592225 | 2370 | 2365 | 2370 | 2360 | 1293 |
| 490 | 20240409 | 104000 | 443530485 | 2370 | 2355 | 2370 | 2355 | 3727 |
| 491 | 20240409 | 103900 | 434717080 | 2365 | 2360 | 2365 | 2360 | 100 |
| 492 | 20240409 | 103800 | 434480735 | 2360 | 2350 | 2365 | 2345 | 550 |
| 493 | 20240409 | 103700 | 433187280 | 2350 | 2350 | 2350 | 2350 | 131 |
| 494 | 20240409 | 103600 | 432879430 | 2350 | 2350 | 2350 | 2350 | 0 |
| 495 | 20240409 | 103500 | 432879430 | 2350 | 2350 | 2350 | 2350 | 125 |
| 496 | 20240409 | 103400 | 432585680 | 2365 | 2360 | 2370 | 2340 | 1879 |
| 497 | 20240409 | 103300 | 428167010 | 2340 | 2370 | 2370 | 2340 | 7700 |
| 498 | 20240409 | 103200 | 409937770 | 2370 | 2350 | 2370 | 2350 | 600 |
| 499 | 20240409 | 103100 | 408521485 | 2350 | 2335 | 2365 | 2335 | 1825 |
| 500 | 20240409 | 103000 | 404232605 | 2350 | 2360 | 2365 | 2350 | 4423 |
| 501 | 20240409 | 102900 | 393793920 | 2360 | 2335 | 2360 | 2335 | 2525 |
| 502 | 20240409 | 102800 | 387855635 | 2345 | 2325 | 2345 | 2325 | 1634 |
| 503 | 20240409 | 102700 | 384035125 | 2315 | 2330 | 2330 | 2315 | 2800 |
| 504 | 20240409 | 102600 | 377548625 | 2330 | 2320 | 2330 | 2320 | 1842 |
| 505 | 20240409 | 102500 | 373268855 | 2315 | 2315 | 2315 | 2315 | 493 |
| 506 | 20240409 | 102400 | 372127560 | 2315 | 2310 | 2315 | 2310 | 510 |
| 507 | 20240409 | 102300 | 370946960 | 2315 | 2310 | 2315 | 2310 | 204 |
| 508 | 20240409 | 102200 | 370475700 | 2315 | 2315 | 2315 | 2315 | 0 |
| 509 | 20240409 | 102100 | 370475700 | 2315 | 2315 | 2315 | 2310 | 1138 |
| 510 | 20240409 | 102000 | 367846230 | 2310 | 2310 | 2310 | 2310 | 50 |
| 511 | 20240409 | 101900 | 367730730 | 2315 | 2315 | 2315 | 2315 | 0 |
| 512 | 20240409 | 101800 | 367730730 | 2315 | 2315 | 2315 | 2315 | 1380 |
| 513 | 20240409 | 101700 | 364536030 | 2315 | 2315 | 2315 | 2315 | 46 |
| 514 | 20240409 | 101600 | 364429540 | 2315 | 2310 | 2320 | 2310 | 1224 |
| 515 | 20240409 | 101500 | 361599960 | 2315 | 2315 | 2315 | 2315 | 171 |
| 516 | 20240409 | 101400 | 361204095 | 2320 | 2320 | 2320 | 2320 | 225 |
| 517 | 20240409 | 101300 | 360682095 | 2325 | 2325 | 2325 | 2325 | 250 |
| 518 | 20240409 | 101200 | 360100845 | 2325 | 2325 | 2325 | 2325 | 7 |
| 519 | 20240409 | 101100 | 360084570 | 2325 | 2325 | 2325 | 2325 | 0 |
| 520 | 20240409 | 101000 | 360084570 | 2325 | 2310 | 2325 | 2310 | 1001 |
| 521 | 20240409 | 100900 | 357772245 | 2310 | 2325 | 2325 | 2310 | 519 |
| 522 | 20240409 | 100800 | 356567340 | 2330 | 2330 | 2330 | 2330 | 0 |
| 523 | 20240409 | 100700 | 356567340 | 2330 | 2325 | 2330 | 2325 | 5 |
| 524 | 20240409 | 100600 | 356555710 | 2325 | 2315 | 2330 | 2315 | 132 |
| 525 | 20240409 | 100500 | 356248850 | 2330 | 2325 | 2330 | 2325 | 122 |
| 526 | 20240409 | 100400 | 355965155 | 2325 | 2325 | 2325 | 2325 | 225 |
| 527 | 20240409 | 100300 | 355442030 | 2325 | 2320 | 2325 | 2320 | 1176 |
| 528 | 20240409 | 100200 | 352712105 | 2315 | 2315 | 2315 | 2315 | 357 |
| 529 | 20240409 | 100100 | 351885650 | 2315 | 2315 | 2315 | 2315 | 79 |
| 530 | 20240409 | 100000 | 351702765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 531 | 20240409 | 095900 | 351702765 | 2315 | 2315 | 2315 | 2315 | 1 |
| 532 | 20240409 | 095800 | 351700450 | 2300 | 2310 | 2310 | 2300 | 1246 |
| 533 | 20240409 | 095700 | 348828195 | 2310 | 2310 | 2310 | 2310 | 2 |
| 534 | 20240409 | 095600 | 348823575 | 2305 | 2310 | 2310 | 2305 | 1027 |
| 535 | 20240409 | 095500 | 346455690 | 2315 | 2315 | 2315 | 2315 | 0 |
| 536 | 20240409 | 095400 | 346455690 | 2315 | 2310 | 2315 | 2310 | 439 |
| 537 | 20240409 | 095300 | 345440975 | 2310 | 2315 | 2315 | 2310 | 4164 |
| 538 | 20240409 | 095200 | 335822100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 539 | 20240409 | 095100 | 335822100 | 2310 | 2315 | 2315 | 2310 | 1001 |
| 540 | 20240409 | 095000 | 333509785 | 2310 | 2315 | 2315 | 2310 | 326 |
| 541 | 20240409 | 094900 | 332756095 | 2310 | 2310 | 2315 | 2310 | 1300 |
| 542 | 20240409 | 094800 | 329751845 | 2315 | 2315 | 2315 | 2315 | 0 |
| 543 | 20240409 | 094700 | 329751845 | 2315 | 2315 | 2315 | 2315 | 0 |
| 544 | 20240409 | 094600 | 329751845 | 2315 | 2315 | 2315 | 2315 | 0 |
| 545 | 20240409 | 094500 | 329751845 | 2315 | 2315 | 2315 | 2305 | 1903 |
| 546 | 20240409 | 094400 | 325359540 | 2305 | 2305 | 2305 | 2305 | 49 |
| 547 | 20240409 | 094300 | 325246595 | 2315 | 2310 | 2320 | 2305 | 915 |
| 548 | 20240409 | 094200 | 323136750 | 2305 | 2320 | 2320 | 2305 | 8495 |
| 549 | 20240409 | 094100 | 303551525 | 2320 | 2320 | 2320 | 2320 | 20 |
| 550 | 20240409 | 094000 | 303505125 | 2320 | 2320 | 2320 | 2320 | 1 |
| 551 | 20240409 | 093900 | 303502805 | 2320 | 2315 | 2320 | 2315 | 48 |
| 552 | 20240409 | 093800 | 303391680 | 2315 | 2315 | 2315 | 2315 | 62 |
| 553 | 20240409 | 093700 | 303248150 | 2315 | 2305 | 2315 | 2305 | 14456 |
| 554 | 20240409 | 093600 | 269855550 | 2305 | 2305 | 2305 | 2305 | 500 |
| 555 | 20240409 | 093500 | 268703050 | 2305 | 2305 | 2305 | 2305 | 6 |
| 556 | 20240409 | 093400 | 268689220 | 2305 | 2310 | 2310 | 2305 | 4 |
| 557 | 20240409 | 093300 | 268679985 | 2310 | 2310 | 2310 | 2310 | 340 |
| 558 | 20240409 | 093200 | 267894585 | 2310 | 2310 | 2310 | 2310 | 707 |
| 559 | 20240409 | 093100 | 266261415 | 2310 | 2310 | 2310 | 2310 | 27 |
| 560 | 20240409 | 093000 | 266199045 | 2310 | 2310 | 2310 | 2310 | 166 |
| 561 | 20240409 | 092900 | 265815585 | 2305 | 2315 | 2315 | 2305 | 41 |
| 562 | 20240409 | 092800 | 265720680 | 2315 | 2305 | 2315 | 2300 | 1205 |
| 563 | 20240409 | 092700 | 262946045 | 2300 | 2300 | 2300 | 2300 | 5000 |
| 564 | 20240409 | 092600 | 251446045 | 2300 | 2315 | 2315 | 2300 | 21656 |
| 565 | 20240409 | 092500 | 201556465 | 2305 | 2310 | 2310 | 2305 | 22001 |
| 566 | 20240409 | 092400 | 150824280 | 2330 | 2330 | 2330 | 2330 | 168 |
| 567 | 20240409 | 092300 | 150432840 | 2310 | 2330 | 2330 | 2310 | 5125 |
| 568 | 20240409 | 092200 | 138591545 | 2330 | 2330 | 2330 | 2310 | 14313 |
| 569 | 20240409 | 092100 | 105457920 | 2330 | 2330 | 2330 | 2330 | 426 |
| 570 | 20240409 | 092000 | 104465340 | 2330 | 2330 | 2330 | 2330 | 1 |
| 571 | 20240409 | 091900 | 104463010 | 2340 | 2325 | 2340 | 2325 | 152 |
| 572 | 20240409 | 091800 | 104107735 | 2325 | 2340 | 2340 | 2325 | 127 |
| 573 | 20240409 | 091700 | 103810585 | 2330 | 2325 | 2330 | 2325 | 102 |
| 574 | 20240409 | 091600 | 103573335 | 2325 | 2325 | 2325 | 2320 | 835 |
| 575 | 20240409 | 091500 | 101635460 | 2320 | 2310 | 2320 | 2310 | 2308 |
| 576 | 20240409 | 091400 | 96293305 | 2315 | 2315 | 2315 | 2315 | 281 |
| 577 | 20240409 | 091300 | 95642790 | 2315 | 2320 | 2320 | 2315 | 249 |
| 578 | 20240409 | 091200 | 95065730 | 2315 | 2315 | 2315 | 2310 | 449 |
| 579 | 20240409 | 091100 | 94026575 | 2310 | 2310 | 2320 | 2300 | 5213 |
| 580 | 20240409 | 091000 | 82012230 | 2310 | 2315 | 2315 | 2310 | 2099 |
| 581 | 20240409 | 090900 | 77157140 | 2315 | 2305 | 2315 | 2305 | 5400 |
| 582 | 20240409 | 090800 | 64704960 | 2305 | 2325 | 2325 | 2305 | 7860 |
| 583 | 20240409 | 090700 | 46550635 | 2320 | 2325 | 2325 | 2320 | 1515 |
| 584 | 20240409 | 090600 | 43032450 | 2325 | 2330 | 2330 | 2320 | 3258 |
| 585 | 20240409 | 090500 | 35463385 | 2345 | 2350 | 2350 | 2330 | 1812 |
| 586 | 20240409 | 090400 | 31236520 | 2350 | 2350 | 2350 | 2350 | 10 |
| 587 | 20240409 | 090300 | 31213020 | 2350 | 2350 | 2350 | 2350 | 925 |
| 588 | 20240409 | 090200 | 29039270 | 2350 | 2350 | 2350 | 2345 | 577 |
| 589 | 20240409 | 090100 | 27683370 | 2350 | 2350 | 2350 | 2330 | 1360 |
| 590 | 20240409 | 090000 | 24502915 | 2350 | 2345 | 2350 | 2345 | 10379 |