30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 190300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 16383 |
| 3 | 20240419 | 190200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20240419 | 190100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20240419 | 190000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20240419 | 185900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20240419 | 185800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20240419 | 185700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20240419 | 185600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20240419 | 185500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20240419 | 185400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20240419 | 185300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20240419 | 185200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20240419 | 185100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20240419 | 185000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20240419 | 184900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20240419 | 184800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20240419 | 184700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20240419 | 184600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20240419 | 184500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20240419 | 184400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20240419 | 184300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20240419 | 184200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20240419 | 184100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20240419 | 184000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20240419 | 183900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20240419 | 183800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20240419 | 183700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20240419 | 183600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20240419 | 183500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20240419 | 183400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20240419 | 183300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 16383 |
| 33 | 20240419 | 183200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20240419 | 183100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20240419 | 183000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20240419 | 182900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20240419 | 182800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20240419 | 182700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20240419 | 182600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20240419 | 182500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20240419 | 182400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20240419 | 182300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20240419 | 182200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20240419 | 182100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20240419 | 182000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20240419 | 181900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20240419 | 181800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20240419 | 181700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20240419 | 181600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20240419 | 181500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20240419 | 181400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20240419 | 181300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20240419 | 181200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20240419 | 181100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20240419 | 181000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20240419 | 180900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20240419 | 180800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20240419 | 180700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20240419 | 180600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20240419 | 180500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20240419 | 180400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20240419 | 180300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 16383 |
| 63 | 20240419 | 180200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20240419 | 180100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20240419 | 180000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20240419 | 175900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20240419 | 175800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20240419 | 175700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20240419 | 175600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20240419 | 175500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20240419 | 175400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20240419 | 175300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20240419 | 175200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20240419 | 175100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20240419 | 175000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20240419 | 174900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20240419 | 174800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20240419 | 174700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20240419 | 174600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20240419 | 174500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20240419 | 174400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20240419 | 174300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20240419 | 174200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20240419 | 174100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20240419 | 174000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20240419 | 173900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20240419 | 173800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20240419 | 173700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20240419 | 173600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20240419 | 173500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20240419 | 173400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20240419 | 173300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 16383 |
| 93 | 20240419 | 173200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20240419 | 173100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20240419 | 173000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20240419 | 172900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20240419 | 172800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20240419 | 172700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20240419 | 172600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20240419 | 172500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20240419 | 172400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20240419 | 172300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20240419 | 172200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20240419 | 172100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20240419 | 172000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20240419 | 171900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20240419 | 171800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20240419 | 171700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20240419 | 171600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20240419 | 171500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20240419 | 171400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20240419 | 171300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20240419 | 171200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20240419 | 171100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20240419 | 171000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20240419 | 170900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20240419 | 170800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20240419 | 170700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20240419 | 170600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20240419 | 170500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20240419 | 170400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20240419 | 170300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 16383 |
| 123 | 20240419 | 170200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20240419 | 170100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20240419 | 170000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20240419 | 165900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20240419 | 165800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20240419 | 165700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20240419 | 165600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20240419 | 165500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20240419 | 165400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20240419 | 165300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20240419 | 165200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20240419 | 165100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20240419 | 165000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20240419 | 164900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20240419 | 164800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20240419 | 164700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20240419 | 164600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20240419 | 164500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20240419 | 164400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20240419 | 164300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20240419 | 164200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20240419 | 164100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20240419 | 164000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20240419 | 163900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20240419 | 163800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20240419 | 163700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20240419 | 163600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20240419 | 163500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20240419 | 163400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20240419 | 163300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 16383 |
| 153 | 20240419 | 163200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20240419 | 163100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20240419 | 163000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20240419 | 162900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20240419 | 162800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20240419 | 162700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20240419 | 162600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20240419 | 162500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20240419 | 162400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20240419 | 162300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20240419 | 162200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20240419 | 162100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20240419 | 162000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20240419 | 161900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20240419 | 161800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20240419 | 161700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20240419 | 161600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20240419 | 161500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20240419 | 161400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20240419 | 161300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20240419 | 161200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20240419 | 161100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20240419 | 161000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20240419 | 160900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20240419 | 160800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20240419 | 160700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20240419 | 160600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20240419 | 160500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20240419 | 160400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20240419 | 160300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 16383 |
| 183 | 20240419 | 160200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20240419 | 160100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20240419 | 160000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20240419 | 155900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20240419 | 155800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20240419 | 155700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20240419 | 155600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20240419 | 155500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20240419 | 155400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20240419 | 155300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20240419 | 155200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20240419 | 155100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20240419 | 155000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20240419 | 154900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20240419 | 154800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20240419 | 154700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20240419 | 154600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20240419 | 154500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20240419 | 154400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20240419 | 154300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20240419 | 154200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 204 | 20240419 | 154100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 205 | 20240419 | 154000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 206 | 20240419 | 153900 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 207 | 20240419 | 153800 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 208 | 20240419 | 153700 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 209 | 20240419 | 153600 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 210 | 20240419 | 153500 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 211 | 20240419 | 153400 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 212 | 20240419 | 153300 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 16383 |
| 213 | 20240419 | 153200 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 214 | 20240419 | 153100 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 215 | 20240419 | 153000 | 1429743150 | 2180 | 2180 | 2180 | 2180 | 16383 |
| 216 | 20240419 | 152900 | 1394028210 | 2180 | 2180 | 2180 | 2180 | 0 |
| 217 | 20240419 | 152800 | 1394028210 | 2180 | 2180 | 2180 | 2180 | 0 |
| 218 | 20240419 | 152700 | 1394028210 | 2180 | 2180 | 2180 | 2180 | 0 |
| 219 | 20240419 | 152600 | 1394028210 | 2180 | 2180 | 2180 | 2180 | 0 |
| 220 | 20240419 | 152500 | 1394028210 | 2180 | 2180 | 2180 | 2180 | 0 |
| 221 | 20240419 | 152400 | 1394028210 | 2180 | 2180 | 2180 | 2180 | 0 |
| 222 | 20240419 | 152300 | 1394028210 | 2180 | 2180 | 2180 | 2180 | 0 |
| 223 | 20240419 | 152200 | 1394028210 | 2180 | 2180 | 2180 | 2180 | 0 |
| 224 | 20240419 | 152100 | 1394028210 | 2180 | 2180 | 2180 | 2180 | 0 |
| 225 | 20240419 | 152000 | 1394028210 | 2180 | 2180 | 2180 | 2180 | 0 |
| 226 | 20240419 | 151900 | 1394028210 | 2180 | 2185 | 2185 | 2180 | 276 |
| 227 | 20240419 | 151800 | 1393426020 | 2180 | 2185 | 2185 | 2180 | 1649 |
| 228 | 20240419 | 151700 | 1389823615 | 2185 | 2190 | 2190 | 2185 | 1448 |
| 229 | 20240419 | 151600 | 1386659660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 230 | 20240419 | 151500 | 1386659660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 231 | 20240419 | 151400 | 1386659660 | 2190 | 2190 | 2190 | 2190 | 206 |
| 232 | 20240419 | 151300 | 1386208520 | 2190 | 2190 | 2190 | 2190 | 0 |
| 233 | 20240419 | 151200 | 1386208520 | 2190 | 2190 | 2190 | 2185 | 549 |
| 234 | 20240419 | 151100 | 1385006310 | 2190 | 2185 | 2190 | 2185 | 4049 |
| 235 | 20240419 | 151000 | 1376140910 | 2185 | 2185 | 2185 | 2180 | 1715 |
| 236 | 20240419 | 150900 | 1372394635 | 2185 | 2185 | 2185 | 2180 | 997 |
| 237 | 20240419 | 150800 | 1370221130 | 2185 | 2185 | 2185 | 2180 | 145 |
| 238 | 20240419 | 150700 | 1369904810 | 2185 | 2190 | 2190 | 2180 | 1393 |
| 239 | 20240419 | 150600 | 1366864270 | 2190 | 2195 | 2195 | 2190 | 744 |
| 240 | 20240419 | 150500 | 1365231270 | 2195 | 2190 | 2195 | 2190 | 235 |
| 241 | 20240419 | 150400 | 1364716610 | 2195 | 2180 | 2195 | 2180 | 2 |
| 242 | 20240419 | 150300 | 1364712235 | 2195 | 2195 | 2195 | 2175 | 4957 |
| 243 | 20240419 | 150200 | 1353890945 | 2190 | 2195 | 2195 | 2190 | 5 |
| 244 | 20240419 | 150100 | 1353879985 | 2185 | 2190 | 2190 | 2185 | 500 |
| 245 | 20240419 | 150000 | 1352787435 | 2185 | 2190 | 2190 | 2185 | 1131 |
| 246 | 20240419 | 145900 | 1350315870 | 2180 | 2185 | 2185 | 2180 | 3601 |
| 247 | 20240419 | 145800 | 1342448040 | 2185 | 2185 | 2185 | 2185 | 452 |
| 248 | 20240419 | 145700 | 1341460420 | 2185 | 2185 | 2185 | 2185 | 32 |
| 249 | 20240419 | 145600 | 1341390500 | 2185 | 2185 | 2185 | 2185 | 62 |
| 250 | 20240419 | 145500 | 1341255030 | 2180 | 2185 | 2185 | 2180 | 2003 |
| 251 | 20240419 | 145400 | 1336888480 | 2180 | 2180 | 2180 | 2180 | 114 |
| 252 | 20240419 | 145300 | 1336639960 | 2180 | 2180 | 2180 | 2180 | 280 |
| 253 | 20240419 | 145200 | 1336029560 | 2180 | 2185 | 2185 | 2180 | 1788 |
| 254 | 20240419 | 145100 | 1332131705 | 2180 | 2180 | 2180 | 2180 | 1254 |
| 255 | 20240419 | 145000 | 1329397985 | 2180 | 2190 | 2190 | 2180 | 7057 |
| 256 | 20240419 | 144900 | 1313961375 | 2195 | 2195 | 2195 | 2195 | 71 |
| 257 | 20240419 | 144800 | 1313805530 | 2195 | 2195 | 2195 | 2185 | 107 |
| 258 | 20240419 | 144700 | 1313570725 | 2185 | 2185 | 2190 | 2185 | 1105 |
| 259 | 20240419 | 144600 | 1311156200 | 2185 | 2185 | 2185 | 2185 | 1024 |
| 260 | 20240419 | 144500 | 1308918760 | 2185 | 2185 | 2185 | 2185 | 1387 |
| 261 | 20240419 | 144400 | 1305888165 | 2195 | 2195 | 2195 | 2195 | 2 |
| 262 | 20240419 | 144300 | 1305883775 | 2195 | 2195 | 2195 | 2195 | 0 |
| 263 | 20240419 | 144200 | 1305883775 | 2195 | 2195 | 2195 | 2195 | 0 |
| 264 | 20240419 | 144100 | 1305883775 | 2195 | 2190 | 2195 | 2185 | 2852 |
| 265 | 20240419 | 144000 | 1299643235 | 2190 | 2195 | 2195 | 2190 | 1806 |
| 266 | 20240419 | 143900 | 1295687585 | 2190 | 2190 | 2190 | 2190 | 200 |
| 267 | 20240419 | 143800 | 1295249585 | 2195 | 2195 | 2195 | 2195 | 30 |
| 268 | 20240419 | 143700 | 1295183735 | 2190 | 2190 | 2190 | 2190 | 1500 |
| 269 | 20240419 | 143600 | 1291898735 | 2195 | 2195 | 2195 | 2195 | 10 |
| 270 | 20240419 | 143500 | 1291876785 | 2195 | 2200 | 2200 | 2195 | 3008 |
| 271 | 20240419 | 143400 | 1285274195 | 2200 | 2195 | 2200 | 2195 | 590 |
| 272 | 20240419 | 143300 | 1283978920 | 2195 | 2195 | 2195 | 2195 | 2265 |
| 273 | 20240419 | 143200 | 1279007245 | 2200 | 2195 | 2200 | 2195 | 1033 |
| 274 | 20240419 | 143100 | 1276734810 | 2195 | 2195 | 2195 | 2195 | 633 |
| 275 | 20240419 | 143000 | 1275345375 | 2195 | 2200 | 2200 | 2195 | 501 |
| 276 | 20240419 | 142900 | 1274243180 | 2200 | 2200 | 2200 | 2200 | 0 |
| 277 | 20240419 | 142800 | 1274243180 | 2200 | 2200 | 2200 | 2200 | 91 |
| 278 | 20240419 | 142700 | 1274042980 | 2200 | 2195 | 2200 | 2195 | 1592 |
| 279 | 20240419 | 142600 | 1270543535 | 2200 | 2195 | 2200 | 2195 | 120 |
| 280 | 20240419 | 142500 | 1270280130 | 2200 | 2200 | 2200 | 2200 | 160 |
| 281 | 20240419 | 142400 | 1269928130 | 2200 | 2200 | 2200 | 2195 | 2348 |
| 282 | 20240419 | 142300 | 1264771720 | 2200 | 2205 | 2205 | 2200 | 505 |
| 283 | 20240419 | 142200 | 1263659720 | 2205 | 2205 | 2205 | 2205 | 0 |
| 284 | 20240419 | 142100 | 1263659720 | 2205 | 2205 | 2205 | 2200 | 244 |
| 285 | 20240419 | 142000 | 1263122285 | 2205 | 2205 | 2205 | 2205 | 0 |
| 286 | 20240419 | 141900 | 1263122285 | 2205 | 2200 | 2205 | 2200 | 1001 |
| 287 | 20240419 | 141800 | 1260920080 | 2200 | 2200 | 2200 | 2200 | 3 |
| 288 | 20240419 | 141700 | 1260913480 | 2200 | 2200 | 2200 | 2200 | 1 |
| 289 | 20240419 | 141600 | 1260911280 | 2190 | 2195 | 2200 | 2190 | 1104 |
| 290 | 20240419 | 141500 | 1258488480 | 2195 | 2195 | 2200 | 2195 | 359 |
| 291 | 20240419 | 141400 | 1257700470 | 2195 | 2195 | 2195 | 2195 | 80 |
| 292 | 20240419 | 141300 | 1257524870 | 2200 | 2200 | 2200 | 2200 | 62 |
| 293 | 20240419 | 141200 | 1257388470 | 2200 | 2200 | 2200 | 2200 | 1 |
| 294 | 20240419 | 141100 | 1257386270 | 2195 | 2195 | 2195 | 2195 | 120 |
| 295 | 20240419 | 141000 | 1257122870 | 2190 | 2195 | 2195 | 2190 | 13 |
| 296 | 20240419 | 140900 | 1257094365 | 2190 | 2200 | 2200 | 2190 | 523 |
| 297 | 20240419 | 140800 | 1255945495 | 2200 | 2195 | 2200 | 2195 | 200 |
| 298 | 20240419 | 140700 | 1255506020 | 2200 | 2200 | 2200 | 2200 | 0 |
| 299 | 20240419 | 140600 | 1255506020 | 2200 | 2195 | 2200 | 2195 | 744 |
| 300 | 20240419 | 140500 | 1253872930 | 2200 | 2200 | 2200 | 2200 | 0 |
| 301 | 20240419 | 140400 | 1253872930 | 2200 | 2200 | 2200 | 2200 | 0 |
| 302 | 20240419 | 140300 | 1253872930 | 2200 | 2205 | 2205 | 2195 | 878 |
| 303 | 20240419 | 140200 | 1251945675 | 2195 | 2200 | 2200 | 2195 | 1051 |
| 304 | 20240419 | 140100 | 1249638475 | 2205 | 2205 | 2205 | 2205 | 12 |
| 305 | 20240419 | 140000 | 1249612015 | 2205 | 2205 | 2205 | 2205 | 1020 |
| 306 | 20240419 | 135900 | 1247362915 | 2205 | 2200 | 2205 | 2200 | 129 |
| 307 | 20240419 | 135800 | 1247079015 | 2205 | 2205 | 2205 | 2205 | 0 |
| 308 | 20240419 | 135700 | 1247079015 | 2205 | 2200 | 2205 | 2195 | 3319 |
| 309 | 20240419 | 135600 | 1239779405 | 2200 | 2200 | 2200 | 2200 | 300 |
| 310 | 20240419 | 135500 | 1239119405 | 2200 | 2200 | 2200 | 2200 | 574 |
| 311 | 20240419 | 135400 | 1237856605 | 2200 | 2200 | 2200 | 2200 | 7 |
| 312 | 20240419 | 135300 | 1237841205 | 2200 | 2200 | 2200 | 2200 | 50 |
| 313 | 20240419 | 135200 | 1237731205 | 2200 | 2205 | 2205 | 2200 | 4247 |
| 314 | 20240419 | 135100 | 1228386805 | 2205 | 2205 | 2205 | 2205 | 48 |
| 315 | 20240419 | 135000 | 1228280965 | 2200 | 2205 | 2205 | 2200 | 42 |
| 316 | 20240419 | 134900 | 1228188550 | 2205 | 2210 | 2210 | 2205 | 162 |
| 317 | 20240419 | 134800 | 1227831335 | 2205 | 2205 | 2205 | 2205 | 500 |
| 318 | 20240419 | 134700 | 1226728835 | 2205 | 2205 | 2205 | 2205 | 186 |
| 319 | 20240419 | 134600 | 1226318705 | 2205 | 2200 | 2205 | 2195 | 127 |
| 320 | 20240419 | 134500 | 1226038755 | 2205 | 2205 | 2205 | 2205 | 145 |
| 321 | 20240419 | 134400 | 1225719030 | 2210 | 2210 | 2210 | 2210 | 0 |
| 322 | 20240419 | 134300 | 1225719030 | 2210 | 2210 | 2210 | 2210 | 0 |
| 323 | 20240419 | 134200 | 1225719030 | 2210 | 2200 | 2210 | 2200 | 811 |
| 324 | 20240419 | 134100 | 1223929420 | 2205 | 2205 | 2205 | 2205 | 0 |
| 325 | 20240419 | 134000 | 1223929420 | 2205 | 2205 | 2205 | 2205 | 0 |
| 326 | 20240419 | 133900 | 1223929420 | 2205 | 2205 | 2205 | 2200 | 228 |
| 327 | 20240419 | 133800 | 1223427730 | 2195 | 2190 | 2200 | 2190 | 22 |
| 328 | 20240419 | 133700 | 1223379495 | 2190 | 2195 | 2195 | 2190 | 986 |
| 329 | 20240419 | 133600 | 1221219335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 330 | 20240419 | 133500 | 1221219335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 331 | 20240419 | 133400 | 1221219335 | 2210 | 2195 | 2210 | 2195 | 174 |
| 332 | 20240419 | 133300 | 1220837235 | 2210 | 2210 | 2210 | 2210 | 1 |
| 333 | 20240419 | 133200 | 1220835025 | 2195 | 2210 | 2210 | 2195 | 8570 |
| 334 | 20240419 | 133100 | 1201980680 | 2210 | 2205 | 2210 | 2205 | 590 |
| 335 | 20240419 | 133000 | 1200679650 | 2200 | 2210 | 2210 | 2200 | 708 |
| 336 | 20240419 | 132900 | 1199118505 | 2205 | 2205 | 2205 | 2205 | 376 |
| 337 | 20240419 | 132800 | 1198289425 | 2205 | 2205 | 2205 | 2205 | 556 |
| 338 | 20240419 | 132700 | 1197063445 | 2200 | 2200 | 2200 | 2200 | 20 |
| 339 | 20240419 | 132600 | 1197019445 | 2200 | 2190 | 2200 | 2190 | 743 |
| 340 | 20240419 | 132500 | 1195385445 | 2200 | 2200 | 2200 | 2200 | 2 |
| 341 | 20240419 | 132400 | 1195381045 | 2200 | 2195 | 2200 | 2190 | 210 |
| 342 | 20240419 | 132300 | 1194921025 | 2200 | 2200 | 2200 | 2200 | 58 |
| 343 | 20240419 | 132200 | 1194793425 | 2205 | 2205 | 2205 | 2200 | 2675 |
| 344 | 20240419 | 132100 | 1188897550 | 2205 | 2200 | 2205 | 2200 | 47 |
| 345 | 20240419 | 132000 | 1188794085 | 2205 | 2205 | 2205 | 2205 | 100 |
| 346 | 20240419 | 131900 | 1188573585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 347 | 20240419 | 131800 | 1188573585 | 2205 | 2195 | 2205 | 2195 | 623 |
| 348 | 20240419 | 131700 | 1187206030 | 2205 | 2205 | 2205 | 2200 | 1566 |
| 349 | 20240419 | 131600 | 1183760710 | 2205 | 2205 | 2205 | 2205 | 2 |
| 350 | 20240419 | 131500 | 1183756300 | 2205 | 2205 | 2205 | 2205 | 0 |
| 351 | 20240419 | 131400 | 1183756300 | 2205 | 2205 | 2205 | 2200 | 16 |
| 352 | 20240419 | 131300 | 1183721090 | 2205 | 2200 | 2205 | 2200 | 3 |
| 353 | 20240419 | 131200 | 1183714480 | 2205 | 2195 | 2205 | 2195 | 282 |
| 354 | 20240419 | 131100 | 1183093180 | 2195 | 2190 | 2205 | 2190 | 482 |
| 355 | 20240419 | 131000 | 1182032935 | 2200 | 2195 | 2205 | 2190 | 1677 |
| 356 | 20240419 | 130900 | 1178351810 | 2200 | 2205 | 2205 | 2195 | 1536 |
| 357 | 20240419 | 130800 | 1174977515 | 2205 | 2190 | 2205 | 2190 | 507 |
| 358 | 20240419 | 130700 | 1173861880 | 2190 | 2205 | 2210 | 2190 | 1621 |
| 359 | 20240419 | 130600 | 1170290110 | 2210 | 2210 | 2210 | 2195 | 1038 |
| 360 | 20240419 | 130500 | 1168008925 | 2210 | 2195 | 2210 | 2190 | 5406 |
| 361 | 20240419 | 130400 | 1156121995 | 2190 | 2190 | 2195 | 2190 | 528 |
| 362 | 20240419 | 130300 | 1154963300 | 2195 | 2180 | 2195 | 2180 | 66 |
| 363 | 20240419 | 130200 | 1154818455 | 2195 | 2180 | 2195 | 2180 | 969 |
| 364 | 20240419 | 130100 | 1152698675 | 2190 | 2180 | 2190 | 2180 | 8 |
| 365 | 20240419 | 130000 | 1152681205 | 2190 | 2190 | 2190 | 2180 | 1100 |
| 366 | 20240419 | 125900 | 1150278195 | 2190 | 2180 | 2190 | 2180 | 17 |
| 367 | 20240419 | 125800 | 1150241045 | 2195 | 2180 | 2195 | 2180 | 8914 |
| 368 | 20240419 | 125700 | 1130787070 | 2180 | 2175 | 2180 | 2175 | 5745 |
| 369 | 20240419 | 125600 | 1118262975 | 2180 | 2175 | 2180 | 2175 | 266 |
| 370 | 20240419 | 125500 | 1117684180 | 2170 | 2175 | 2175 | 2170 | 3480 |
| 371 | 20240419 | 125400 | 1110115345 | 2175 | 2170 | 2175 | 2170 | 861 |
| 372 | 20240419 | 125300 | 1108246960 | 2175 | 2175 | 2175 | 2165 | 302 |
| 373 | 20240419 | 125200 | 1107593110 | 2165 | 2175 | 2175 | 2165 | 787 |
| 374 | 20240419 | 125100 | 1105886035 | 2175 | 2175 | 2175 | 2175 | 1002 |
| 375 | 20240419 | 125000 | 1103706685 | 2165 | 2170 | 2170 | 2165 | 5766 |
| 376 | 20240419 | 124900 | 1091194665 | 2170 | 2170 | 2170 | 2170 | 0 |
| 377 | 20240419 | 124800 | 1091194665 | 2170 | 2160 | 2170 | 2160 | 4063 |
| 378 | 20240419 | 124700 | 1082408465 | 2170 | 2165 | 2170 | 2160 | 1537 |
| 379 | 20240419 | 124600 | 1079079475 | 2165 | 2165 | 2165 | 2165 | 0 |
| 380 | 20240419 | 124500 | 1079079475 | 2165 | 2165 | 2165 | 2165 | 10 |
| 381 | 20240419 | 124400 | 1079057825 | 2160 | 2160 | 2160 | 2160 | 500 |
| 382 | 20240419 | 124300 | 1077977825 | 2160 | 2160 | 2160 | 2160 | 500 |
| 383 | 20240419 | 124200 | 1076897825 | 2160 | 2165 | 2165 | 2160 | 1701 |
| 384 | 20240419 | 124100 | 1073222665 | 2160 | 2160 | 2165 | 2160 | 920 |
| 385 | 20240419 | 124000 | 1071234215 | 2160 | 2160 | 2160 | 2160 | 6 |
| 386 | 20240419 | 123900 | 1071221255 | 2160 | 2165 | 2165 | 2160 | 6667 |
| 387 | 20240419 | 123800 | 1056816705 | 2170 | 2170 | 2170 | 2170 | 103 |
| 388 | 20240419 | 123700 | 1056593195 | 2170 | 2170 | 2170 | 2170 | 700 |
| 389 | 20240419 | 123600 | 1055074195 | 2170 | 2170 | 2170 | 2170 | 21 |
| 390 | 20240419 | 123500 | 1055028625 | 2170 | 2170 | 2170 | 2170 | 804 |
| 391 | 20240419 | 123400 | 1053283945 | 2175 | 2170 | 2175 | 2170 | 2690 |
| 392 | 20240419 | 123300 | 1047439695 | 2165 | 2165 | 2165 | 2165 | 0 |
| 393 | 20240419 | 123200 | 1047439695 | 2165 | 2165 | 2165 | 2165 | 585 |
| 394 | 20240419 | 123100 | 1046173170 | 2165 | 2165 | 2165 | 2160 | 397 |
| 395 | 20240419 | 123000 | 1045314475 | 2165 | 2170 | 2170 | 2165 | 4734 |
| 396 | 20240419 | 122900 | 1035064675 | 2170 | 2165 | 2170 | 2165 | 218 |
| 397 | 20240419 | 122800 | 1034592620 | 2175 | 2175 | 2175 | 2175 | 16 |
| 398 | 20240419 | 122700 | 1034557820 | 2165 | 2170 | 2175 | 2165 | 2620 |
| 399 | 20240419 | 122600 | 1028866440 | 2170 | 2170 | 2170 | 2170 | 3184 |
| 400 | 20240419 | 122500 | 1021957160 | 2175 | 2170 | 2175 | 2170 | 72 |
| 401 | 20240419 | 122400 | 1021800660 | 2170 | 2170 | 2170 | 2170 | 250 |
| 402 | 20240419 | 122300 | 1021258160 | 2175 | 2180 | 2180 | 2175 | 606 |
| 403 | 20240419 | 122200 | 1019940100 | 2180 | 2175 | 2180 | 2175 | 563 |
| 404 | 20240419 | 122100 | 1018715230 | 2175 | 2175 | 2175 | 2175 | 18 |
| 405 | 20240419 | 122000 | 1018676080 | 2175 | 2175 | 2175 | 2175 | 398 |
| 406 | 20240419 | 121900 | 1017810430 | 2175 | 2170 | 2175 | 2170 | 204 |
| 407 | 20240419 | 121800 | 1017367730 | 2165 | 2170 | 2170 | 2165 | 165 |
| 408 | 20240419 | 121700 | 1017009880 | 2170 | 2170 | 2170 | 2170 | 607 |
| 409 | 20240419 | 121600 | 1015692690 | 2170 | 2170 | 2170 | 2170 | 0 |
| 410 | 20240419 | 121500 | 1015692690 | 2170 | 2165 | 2170 | 2165 | 1742 |
| 411 | 20240419 | 121400 | 1011914650 | 2165 | 2165 | 2165 | 2165 | 0 |
| 412 | 20240419 | 121300 | 1011914650 | 2165 | 2165 | 2165 | 2165 | 0 |
| 413 | 20240419 | 121200 | 1011914650 | 2165 | 2165 | 2165 | 2165 | 28 |
| 414 | 20240419 | 121100 | 1011854030 | 2170 | 2170 | 2170 | 2170 | 0 |
| 415 | 20240419 | 121000 | 1011854030 | 2170 | 2170 | 2170 | 2170 | 102 |
| 416 | 20240419 | 120900 | 1011632690 | 2170 | 2160 | 2170 | 2160 | 569 |
| 417 | 20240419 | 120800 | 1010401545 | 2165 | 2160 | 2165 | 2160 | 104 |
| 418 | 20240419 | 120700 | 1010176555 | 2160 | 2155 | 2160 | 2155 | 849 |
| 419 | 20240419 | 120600 | 1008342965 | 2145 | 2150 | 2160 | 2145 | 1829 |
| 420 | 20240419 | 120500 | 1004410800 | 2150 | 2155 | 2155 | 2150 | 2290 |
| 421 | 20240419 | 120400 | 999487275 | 2150 | 2150 | 2150 | 2150 | 379 |
| 422 | 20240419 | 120300 | 998672425 | 2150 | 2155 | 2155 | 2145 | 3423 |
| 423 | 20240419 | 120200 | 991316210 | 2155 | 2160 | 2160 | 2155 | 334 |
| 424 | 20240419 | 120100 | 990596270 | 2160 | 2165 | 2165 | 2160 | 22 |
| 425 | 20240419 | 120000 | 990548695 | 2165 | 2170 | 2170 | 2165 | 510 |
| 426 | 20240419 | 115900 | 989442165 | 2175 | 2175 | 2175 | 2175 | 0 |
| 427 | 20240419 | 115800 | 989442165 | 2175 | 2150 | 2175 | 2145 | 1628 |
| 428 | 20240419 | 115700 | 985929135 | 2145 | 2145 | 2145 | 2145 | 0 |
| 429 | 20240419 | 115600 | 985929135 | 2145 | 2160 | 2160 | 2145 | 606 |
| 430 | 20240419 | 115500 | 984627030 | 2160 | 2160 | 2160 | 2150 | 2635 |
| 431 | 20240419 | 115400 | 978961310 | 2155 | 2155 | 2155 | 2155 | 683 |
| 432 | 20240419 | 115300 | 977489445 | 2155 | 2155 | 2155 | 2155 | 811 |
| 433 | 20240419 | 115200 | 975741740 | 2160 | 2160 | 2160 | 2150 | 1570 |
| 434 | 20240419 | 115100 | 972365340 | 2160 | 2160 | 2160 | 2160 | 10 |
| 435 | 20240419 | 115000 | 972343740 | 2150 | 2155 | 2155 | 2150 | 2400 |
| 436 | 20240419 | 114900 | 967180920 | 2160 | 2170 | 2170 | 2150 | 632 |
| 437 | 20240419 | 114800 | 965816215 | 2170 | 2150 | 2170 | 2150 | 2653 |
| 438 | 20240419 | 114700 | 960078805 | 2170 | 2170 | 2170 | 2170 | 36 |
| 439 | 20240419 | 114600 | 960000685 | 2170 | 2150 | 2170 | 2150 | 346 |
| 440 | 20240419 | 114500 | 959256705 | 2150 | 2150 | 2150 | 2150 | 2049 |
| 441 | 20240419 | 114400 | 954851355 | 2150 | 2160 | 2160 | 2150 | 13407 |
| 442 | 20240419 | 114300 | 926001045 | 2160 | 2160 | 2160 | 2160 | 0 |
| 443 | 20240419 | 114200 | 926001045 | 2160 | 2160 | 2160 | 2160 | 0 |
| 444 | 20240419 | 114100 | 926001045 | 2160 | 2160 | 2160 | 2160 | 2000 |
| 445 | 20240419 | 114000 | 921681045 | 2160 | 2170 | 2170 | 2160 | 1350 |
| 446 | 20240419 | 113900 | 918764835 | 2170 | 2170 | 2170 | 2170 | 424 |
| 447 | 20240419 | 113800 | 917844755 | 2170 | 2170 | 2170 | 2170 | 50 |
| 448 | 20240419 | 113700 | 917736255 | 2170 | 2170 | 2170 | 2170 | 0 |
| 449 | 20240419 | 113600 | 917736255 | 2170 | 2185 | 2185 | 2170 | 1948 |
| 450 | 20240419 | 113500 | 913507390 | 2175 | 2175 | 2175 | 2175 | 1 |
| 451 | 20240419 | 113400 | 913505215 | 2170 | 2160 | 2170 | 2160 | 1756 |
| 452 | 20240419 | 113300 | 909696775 | 2160 | 2155 | 2160 | 2155 | 1323 |
| 453 | 20240419 | 113200 | 906839210 | 2150 | 2150 | 2150 | 2150 | 0 |
| 454 | 20240419 | 113100 | 906839210 | 2150 | 2155 | 2155 | 2150 | 7492 |
| 455 | 20240419 | 113000 | 890731335 | 2155 | 2170 | 2170 | 2150 | 10465 |
| 456 | 20240419 | 112900 | 868149855 | 2170 | 2170 | 2170 | 2160 | 7562 |
| 457 | 20240419 | 112800 | 851780470 | 2170 | 2170 | 2170 | 2170 | 311 |
| 458 | 20240419 | 112700 | 851105600 | 2170 | 2170 | 2170 | 2165 | 11297 |
| 459 | 20240419 | 112600 | 826598485 | 2170 | 2175 | 2175 | 2170 | 13121 |
| 460 | 20240419 | 112500 | 798086210 | 2175 | 2185 | 2185 | 2175 | 623 |
| 461 | 20240419 | 112400 | 796730085 | 2185 | 2185 | 2185 | 2185 | 403 |
| 462 | 20240419 | 112300 | 795849530 | 2185 | 2200 | 2200 | 2185 | 508 |
| 463 | 20240419 | 112200 | 794739470 | 2200 | 2200 | 2205 | 2200 | 2006 |
| 464 | 20240419 | 112100 | 790326250 | 2200 | 2185 | 2200 | 2175 | 237 |
| 465 | 20240419 | 112000 | 789809195 | 2185 | 2185 | 2185 | 2175 | 3962 |
| 466 | 20240419 | 111900 | 781172660 | 2185 | 2185 | 2185 | 2185 | 54 |
| 467 | 20240419 | 111800 | 781054670 | 2185 | 2185 | 2190 | 2185 | 540 |
| 468 | 20240419 | 111700 | 779874270 | 2185 | 2190 | 2190 | 2185 | 666 |
| 469 | 20240419 | 111600 | 778415735 | 2180 | 2180 | 2180 | 2180 | 181 |
| 470 | 20240419 | 111500 | 778021155 | 2180 | 2185 | 2185 | 2180 | 1956 |
| 471 | 20240419 | 111400 | 773757070 | 2185 | 2180 | 2185 | 2180 | 9300 |
| 472 | 20240419 | 111300 | 753478060 | 2180 | 2185 | 2190 | 2180 | 2764 |
| 473 | 20240419 | 111200 | 747426900 | 2185 | 2185 | 2185 | 2185 | 719 |
| 474 | 20240419 | 111100 | 745855885 | 2185 | 2185 | 2185 | 2180 | 1724 |
| 475 | 20240419 | 111000 | 742092390 | 2185 | 2180 | 2185 | 2180 | 151 |
| 476 | 20240419 | 110900 | 741762460 | 2185 | 2185 | 2185 | 2185 | 518 |
| 477 | 20240419 | 110800 | 740630630 | 2180 | 2185 | 2185 | 2175 | 1684 |
| 478 | 20240419 | 110700 | 736962465 | 2185 | 2185 | 2185 | 2185 | 204 |
| 479 | 20240419 | 110600 | 736516725 | 2185 | 2175 | 2185 | 2175 | 1977 |
| 480 | 20240419 | 110500 | 732211485 | 2175 | 2180 | 2180 | 2175 | 529 |
| 481 | 20240419 | 110400 | 731060900 | 2180 | 2180 | 2180 | 2175 | 1423 |
| 482 | 20240419 | 110300 | 727965765 | 2175 | 2185 | 2185 | 2175 | 2048 |
| 483 | 20240419 | 110200 | 723500280 | 2185 | 2185 | 2185 | 2185 | 110 |
| 484 | 20240419 | 110100 | 723259930 | 2185 | 2185 | 2190 | 2185 | 771 |
| 485 | 20240419 | 110000 | 721575210 | 2185 | 2180 | 2185 | 2180 | 4 |
| 486 | 20240419 | 105900 | 721566485 | 2175 | 2180 | 2180 | 2175 | 560 |
| 487 | 20240419 | 105800 | 720348460 | 2175 | 2185 | 2185 | 2175 | 2749 |
| 488 | 20240419 | 105700 | 714358645 | 2185 | 2185 | 2185 | 2180 | 118 |
| 489 | 20240419 | 105600 | 714101315 | 2180 | 2185 | 2185 | 2180 | 4955 |
| 490 | 20240419 | 105500 | 703299215 | 2195 | 2185 | 2195 | 2185 | 905 |
| 491 | 20240419 | 105400 | 701319690 | 2185 | 2195 | 2195 | 2185 | 647 |
| 492 | 20240419 | 105300 | 699905715 | 2185 | 2185 | 2185 | 2185 | 2392 |
| 493 | 20240419 | 105200 | 694679195 | 2185 | 2185 | 2185 | 2185 | 528 |
| 494 | 20240419 | 105100 | 693525515 | 2185 | 2200 | 2200 | 2185 | 3354 |
| 495 | 20240419 | 105000 | 686195745 | 2195 | 2190 | 2195 | 2185 | 837 |
| 496 | 20240419 | 104900 | 684363050 | 2185 | 2200 | 2200 | 2185 | 1330 |
| 497 | 20240419 | 104800 | 681439000 | 2185 | 2195 | 2195 | 2185 | 608 |
| 498 | 20240419 | 104700 | 680109830 | 2200 | 2200 | 2200 | 2200 | 214 |
| 499 | 20240419 | 104600 | 679639030 | 2200 | 2200 | 2200 | 2200 | 164 |
| 500 | 20240419 | 104500 | 679278230 | 2200 | 2185 | 2205 | 2185 | 30 |
| 501 | 20240419 | 104400 | 679212405 | 2185 | 2190 | 2190 | 2185 | 1902 |
| 502 | 20240419 | 104300 | 675056370 | 2205 | 2205 | 2205 | 2205 | 1 |
| 503 | 20240419 | 104200 | 675054165 | 2185 | 2185 | 2185 | 2185 | 1101 |
| 504 | 20240419 | 104100 | 672648480 | 2210 | 2190 | 2210 | 2185 | 428 |
| 505 | 20240419 | 104000 | 671707400 | 2200 | 2190 | 2200 | 2190 | 696 |
| 506 | 20240419 | 103900 | 670177115 | 2190 | 2190 | 2190 | 2190 | 87 |
| 507 | 20240419 | 103800 | 669986585 | 2175 | 2190 | 2190 | 2175 | 1684 |
| 508 | 20240419 | 103700 | 666304835 | 2190 | 2185 | 2190 | 2175 | 5106 |
| 509 | 20240419 | 103600 | 655170485 | 2180 | 2190 | 2190 | 2180 | 6237 |
| 510 | 20240419 | 103500 | 641559475 | 2190 | 2190 | 2190 | 2185 | 377 |
| 511 | 20240419 | 103400 | 640735065 | 2190 | 2205 | 2205 | 2190 | 28039 |
| 512 | 20240419 | 103300 | 579079805 | 2210 | 2210 | 2210 | 2200 | 8358 |
| 513 | 20240419 | 103200 | 560649150 | 2210 | 2205 | 2210 | 2205 | 3282 |
| 514 | 20240419 | 103100 | 553412265 | 2210 | 2215 | 2220 | 2205 | 4468 |
| 515 | 20240419 | 103000 | 543541070 | 2220 | 2215 | 2220 | 2210 | 3787 |
| 516 | 20240419 | 102900 | 535168150 | 2215 | 2210 | 2215 | 2210 | 127 |
| 517 | 20240419 | 102800 | 534887095 | 2215 | 2215 | 2215 | 2210 | 2549 |
| 518 | 20240419 | 102700 | 529242060 | 2215 | 2220 | 2220 | 2215 | 17 |
| 519 | 20240419 | 102600 | 529204400 | 2215 | 2215 | 2215 | 2215 | 879 |
| 520 | 20240419 | 102500 | 527257415 | 2215 | 2215 | 2220 | 2215 | 11189 |
| 521 | 20240419 | 102400 | 502473775 | 2215 | 2225 | 2225 | 2215 | 17435 |
| 522 | 20240419 | 102300 | 463806310 | 2220 | 2220 | 2220 | 2220 | 2549 |
| 523 | 20240419 | 102200 | 458147530 | 2220 | 2220 | 2220 | 2220 | 1247 |
| 524 | 20240419 | 102100 | 455379190 | 2220 | 2220 | 2225 | 2220 | 138 |
| 525 | 20240419 | 102000 | 455072730 | 2225 | 2230 | 2230 | 2225 | 7166 |
| 526 | 20240419 | 101900 | 439127990 | 2230 | 2230 | 2230 | 2230 | 739 |
| 527 | 20240419 | 101800 | 437480020 | 2235 | 2235 | 2235 | 2230 | 1084 |
| 528 | 20240419 | 101700 | 435062680 | 2230 | 2230 | 2230 | 2230 | 1822 |
| 529 | 20240419 | 101600 | 430999620 | 2230 | 2230 | 2240 | 2230 | 2234 |
| 530 | 20240419 | 101500 | 426017290 | 2240 | 2240 | 2240 | 2230 | 808 |
| 531 | 20240419 | 101400 | 424212370 | 2235 | 2230 | 2235 | 2230 | 79 |
| 532 | 20240419 | 101300 | 424036195 | 2235 | 2235 | 2235 | 2235 | 221 |
| 533 | 20240419 | 101200 | 423542260 | 2235 | 2235 | 2235 | 2235 | 400 |
| 534 | 20240419 | 101100 | 422648260 | 2230 | 2235 | 2235 | 2230 | 1170 |
| 535 | 20240419 | 101000 | 420037660 | 2235 | 2230 | 2235 | 2230 | 415 |
| 536 | 20240419 | 100900 | 419112135 | 2230 | 2235 | 2235 | 2230 | 163 |
| 537 | 20240419 | 100800 | 418748580 | 2235 | 2235 | 2235 | 2235 | 58 |
| 538 | 20240419 | 100700 | 418618950 | 2235 | 2235 | 2235 | 2235 | 181 |
| 539 | 20240419 | 100600 | 418214415 | 2240 | 2235 | 2240 | 2235 | 106 |
| 540 | 20240419 | 100500 | 417977005 | 2235 | 2235 | 2235 | 2235 | 2260 |
| 541 | 20240419 | 100400 | 412925905 | 2240 | 2240 | 2240 | 2240 | 2 |
| 542 | 20240419 | 100300 | 412921425 | 2235 | 2235 | 2235 | 2235 | 3247 |
| 543 | 20240419 | 100200 | 405664380 | 2235 | 2230 | 2235 | 2230 | 7 |
| 544 | 20240419 | 100100 | 405648765 | 2230 | 2230 | 2235 | 2230 | 465 |
| 545 | 20240419 | 100000 | 404611765 | 2230 | 2235 | 2235 | 2230 | 663 |
| 546 | 20240419 | 095900 | 403130385 | 2240 | 2240 | 2240 | 2240 | 0 |
| 547 | 20240419 | 095800 | 403130385 | 2240 | 2240 | 2240 | 2235 | 493 |
| 548 | 20240419 | 095700 | 402028425 | 2235 | 2235 | 2235 | 2235 | 973 |
| 549 | 20240419 | 095600 | 399853770 | 2240 | 2235 | 2240 | 2235 | 1054 |
| 550 | 20240419 | 095500 | 397492910 | 2235 | 2235 | 2235 | 2235 | 300 |
| 551 | 20240419 | 095400 | 396822410 | 2235 | 2240 | 2240 | 2235 | 2171 |
| 552 | 20240419 | 095300 | 391967085 | 2240 | 2240 | 2240 | 2235 | 1981 |
| 553 | 20240419 | 095200 | 387535970 | 2240 | 2245 | 2245 | 2240 | 414 |
| 554 | 20240419 | 095100 | 386608545 | 2245 | 2245 | 2245 | 2245 | 388 |
| 555 | 20240419 | 095000 | 385737485 | 2245 | 2245 | 2245 | 2240 | 110 |
| 556 | 20240419 | 094900 | 385491035 | 2245 | 2245 | 2245 | 2245 | 1 |
| 557 | 20240419 | 094800 | 385488790 | 2240 | 2245 | 2245 | 2240 | 5117 |
| 558 | 20240419 | 094700 | 374017490 | 2255 | 2250 | 2255 | 2245 | 1968 |
| 559 | 20240419 | 094600 | 369598820 | 2255 | 2250 | 2255 | 2250 | 1148 |
| 560 | 20240419 | 094500 | 367015755 | 2255 | 2250 | 2255 | 2250 | 327 |
| 561 | 20240419 | 094400 | 366278505 | 2250 | 2250 | 2255 | 2250 | 629 |
| 562 | 20240419 | 094300 | 364863210 | 2250 | 2245 | 2250 | 2245 | 4043 |
| 563 | 20240419 | 094200 | 355770675 | 2240 | 2240 | 2240 | 2240 | 2175 |
| 564 | 20240419 | 094100 | 350898675 | 2240 | 2240 | 2240 | 2240 | 1099 |
| 565 | 20240419 | 094000 | 348436915 | 2240 | 2235 | 2240 | 2235 | 85 |
| 566 | 20240419 | 093900 | 348246815 | 2235 | 2240 | 2240 | 2235 | 1218 |
| 567 | 20240419 | 093800 | 345519665 | 2240 | 2245 | 2245 | 2240 | 1760 |
| 568 | 20240419 | 093700 | 341577255 | 2240 | 2240 | 2245 | 2240 | 18 |
| 569 | 20240419 | 093600 | 341536855 | 2245 | 2245 | 2245 | 2240 | 890 |
| 570 | 20240419 | 093500 | 339540460 | 2240 | 2245 | 2245 | 2240 | 747 |
| 571 | 20240419 | 093400 | 337867080 | 2245 | 2235 | 2245 | 2235 | 1621 |
| 572 | 20240419 | 093300 | 334244135 | 2235 | 2230 | 2235 | 2230 | 1309 |
| 573 | 20240419 | 093200 | 331324915 | 2230 | 2230 | 2230 | 2230 | 924 |
| 574 | 20240419 | 093100 | 329264395 | 2230 | 2235 | 2235 | 2230 | 2874 |
| 575 | 20240419 | 093000 | 322847110 | 2235 | 2235 | 2235 | 2235 | 1360 |
| 576 | 20240419 | 092900 | 319807510 | 2235 | 2235 | 2235 | 2235 | 71 |
| 577 | 20240419 | 092800 | 319648825 | 2235 | 2235 | 2235 | 2230 | 168 |
| 578 | 20240419 | 092700 | 319273350 | 2235 | 2225 | 2235 | 2225 | 1809 |
| 579 | 20240419 | 092600 | 315239900 | 2225 | 2230 | 2230 | 2225 | 103 |
| 580 | 20240419 | 092500 | 315010710 | 2225 | 2225 | 2225 | 2225 | 1653 |
| 581 | 20240419 | 092400 | 311332785 | 2225 | 2230 | 2235 | 2225 | 1326 |
| 582 | 20240419 | 092300 | 308382400 | 2235 | 2230 | 2235 | 2225 | 3740 |
| 583 | 20240419 | 092200 | 300036440 | 2235 | 2225 | 2235 | 2225 | 1219 |
| 584 | 20240419 | 092100 | 297314395 | 2225 | 2225 | 2225 | 2220 | 6536 |
| 585 | 20240419 | 092000 | 282772555 | 2225 | 2225 | 2225 | 2220 | 781 |
| 586 | 20240419 | 091900 | 281034905 | 2225 | 2230 | 2230 | 2220 | 4669 |
| 587 | 20240419 | 091800 | 270646725 | 2230 | 2230 | 2230 | 2225 | 1370 |
| 588 | 20240419 | 091700 | 267591910 | 2230 | 2235 | 2235 | 2230 | 3361 |
| 589 | 20240419 | 091600 | 260095805 | 2230 | 2235 | 2235 | 2230 | 13370 |
| 590 | 20240419 | 091500 | 230258080 | 2235 | 2235 | 2240 | 2235 | 1114 |
| 591 | 20240419 | 091400 | 227768050 | 2235 | 2240 | 2240 | 2235 | 3431 |
| 592 | 20240419 | 091300 | 220095710 | 2240 | 2255 | 2255 | 2240 | 1986 |
| 593 | 20240419 | 091200 | 215617925 | 2235 | 2245 | 2250 | 2235 | 8861 |
| 594 | 20240419 | 091100 | 195743710 | 2250 | 2240 | 2250 | 2240 | 1300 |
| 595 | 20240419 | 091000 | 192825210 | 2245 | 2240 | 2245 | 2240 | 1164 |
| 596 | 20240419 | 090900 | 190212900 | 2240 | 2240 | 2255 | 2230 | 3302 |
| 597 | 20240419 | 090800 | 182824655 | 2230 | 2240 | 2245 | 2230 | 27349 |
| 598 | 20240419 | 090700 | 121788325 | 2245 | 2240 | 2245 | 2240 | 961 |
| 599 | 20240419 | 090600 | 119633220 | 2245 | 2255 | 2255 | 2235 | 10643 |
| 600 | 20240419 | 090500 | 95704225 | 2255 | 2275 | 2275 | 2255 | 13337 |
| 601 | 20240419 | 090400 | 65538910 | 2275 | 2275 | 2275 | 2270 | 2144 |
| 602 | 20240419 | 090300 | 60666930 | 2290 | 2275 | 2290 | 2270 | 2511 |
| 603 | 20240419 | 090200 | 54957055 | 2275 | 2290 | 2290 | 2275 | 10775 |
| 604 | 20240419 | 090100 | 30415440 | 2290 | 2300 | 2300 | 2290 | 4953 |
| 605 | 20240419 | 090000 | 19039485 | 2315 | 2320 | 2320 | 2305 | 8214 |