30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 10868 |
| 3 | 20240417 | 190200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20240417 | 190100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20240417 | 190000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20240417 | 185900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20240417 | 185800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20240417 | 185700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20240417 | 185600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20240417 | 185500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20240417 | 185400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20240417 | 185300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20240417 | 185200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20240417 | 185100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20240417 | 185000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20240417 | 184900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20240417 | 184800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20240417 | 184700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20240417 | 184600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20240417 | 184500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20240417 | 184400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20240417 | 184300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20240417 | 184200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20240417 | 184100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20240417 | 184000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20240417 | 183900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20240417 | 183800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20240417 | 183700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20240417 | 183600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20240417 | 183500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20240417 | 183400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20240417 | 183300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 10868 |
| 33 | 20240417 | 183200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20240417 | 183100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20240417 | 183000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20240417 | 182900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20240417 | 182800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20240417 | 182700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20240417 | 182600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20240417 | 182500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20240417 | 182400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20240417 | 182300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20240417 | 182200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20240417 | 182100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20240417 | 182000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20240417 | 181900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20240417 | 181800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20240417 | 181700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20240417 | 181600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20240417 | 181500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20240417 | 181400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20240417 | 181300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20240417 | 181200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20240417 | 181100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20240417 | 181000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20240417 | 180900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20240417 | 180800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20240417 | 180700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20240417 | 180600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20240417 | 180500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20240417 | 180400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20240417 | 180300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 10868 |
| 63 | 20240417 | 180200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20240417 | 180100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20240417 | 180000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20240417 | 175900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20240417 | 175800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20240417 | 175700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20240417 | 175600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20240417 | 175500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20240417 | 175400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20240417 | 175300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20240417 | 175200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20240417 | 175100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20240417 | 175000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20240417 | 174900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20240417 | 174800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20240417 | 174700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20240417 | 174600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20240417 | 174500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20240417 | 174400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20240417 | 174300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20240417 | 174200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20240417 | 174100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20240417 | 174000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20240417 | 173900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20240417 | 173800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20240417 | 173700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20240417 | 173600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20240417 | 173500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20240417 | 173400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20240417 | 173300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 10868 |
| 93 | 20240417 | 173200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20240417 | 173100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20240417 | 173000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20240417 | 172900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20240417 | 172800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20240417 | 172700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20240417 | 172600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20240417 | 172500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20240417 | 172400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20240417 | 172300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20240417 | 172200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20240417 | 172100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20240417 | 172000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20240417 | 171900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20240417 | 171800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20240417 | 171700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20240417 | 171600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20240417 | 171500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20240417 | 171400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20240417 | 171300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20240417 | 171200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20240417 | 171100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20240417 | 171000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20240417 | 170900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20240417 | 170800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20240417 | 170700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20240417 | 170600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20240417 | 170500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20240417 | 170400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20240417 | 170300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 10868 |
| 123 | 20240417 | 170200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20240417 | 170100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20240417 | 170000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20240417 | 165900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20240417 | 165800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20240417 | 165700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20240417 | 165600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20240417 | 165500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20240417 | 165400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20240417 | 165300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20240417 | 165200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20240417 | 165100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20240417 | 165000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20240417 | 164900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20240417 | 164800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20240417 | 164700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20240417 | 164600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20240417 | 164500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20240417 | 164400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20240417 | 164300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20240417 | 164200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20240417 | 164100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20240417 | 164000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20240417 | 163900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20240417 | 163800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20240417 | 163700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20240417 | 163600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20240417 | 163500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20240417 | 163400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20240417 | 163300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 10868 |
| 153 | 20240417 | 163200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20240417 | 163100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20240417 | 163000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20240417 | 162900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20240417 | 162800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20240417 | 162700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20240417 | 162600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20240417 | 162500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20240417 | 162400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20240417 | 162300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20240417 | 162200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20240417 | 162100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20240417 | 162000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20240417 | 161900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20240417 | 161800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20240417 | 161700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20240417 | 161600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20240417 | 161500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20240417 | 161400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20240417 | 161300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20240417 | 161200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20240417 | 161100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20240417 | 161000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20240417 | 160900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20240417 | 160800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20240417 | 160700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20240417 | 160600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20240417 | 160500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20240417 | 160400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20240417 | 160300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 10868 |
| 183 | 20240417 | 160200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20240417 | 160100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20240417 | 160000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20240417 | 155900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20240417 | 155800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20240417 | 155700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20240417 | 155600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20240417 | 155500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20240417 | 155400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20240417 | 155300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20240417 | 155200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20240417 | 155100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 195 | 20240417 | 155000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20240417 | 154900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 197 | 20240417 | 154800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20240417 | 154700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20240417 | 154600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20240417 | 154500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20240417 | 154400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20240417 | 154300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20240417 | 154200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 204 | 20240417 | 154100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 205 | 20240417 | 154000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 206 | 20240417 | 153900 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 207 | 20240417 | 153800 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 208 | 20240417 | 153700 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 209 | 20240417 | 153600 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 210 | 20240417 | 153500 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 211 | 20240417 | 153400 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 212 | 20240417 | 153300 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 10868 |
| 213 | 20240417 | 153200 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 214 | 20240417 | 153100 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 215 | 20240417 | 153000 | 1598881585 | 2250 | 2250 | 2250 | 2250 | 10868 |
| 216 | 20240417 | 152900 | 1574428585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 217 | 20240417 | 152800 | 1574428585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 218 | 20240417 | 152700 | 1574428585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 219 | 20240417 | 152600 | 1574428585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 220 | 20240417 | 152500 | 1574428585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 221 | 20240417 | 152400 | 1574428585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 222 | 20240417 | 152300 | 1574428585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 223 | 20240417 | 152200 | 1574428585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 224 | 20240417 | 152100 | 1574428585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 225 | 20240417 | 152000 | 1574428585 | 2270 | 2270 | 2270 | 2270 | 0 |
| 226 | 20240417 | 151900 | 1574428585 | 2270 | 2260 | 2270 | 2260 | 1061 |
| 227 | 20240417 | 151800 | 1572030220 | 2270 | 2260 | 2270 | 2260 | 2102 |
| 228 | 20240417 | 151700 | 1567278080 | 2270 | 2255 | 2270 | 2255 | 14 |
| 229 | 20240417 | 151600 | 1567246465 | 2270 | 2255 | 2270 | 2255 | 2574 |
| 230 | 20240417 | 151500 | 1561441805 | 2270 | 2265 | 2270 | 2255 | 7842 |
| 231 | 20240417 | 151400 | 1543734480 | 2270 | 2265 | 2270 | 2265 | 2556 |
| 232 | 20240417 | 151300 | 1537945125 | 2265 | 2270 | 2270 | 2265 | 4501 |
| 233 | 20240417 | 151200 | 1527750355 | 2265 | 2270 | 2275 | 2265 | 1672 |
| 234 | 20240417 | 151100 | 1523959070 | 2275 | 2265 | 2275 | 2265 | 4302 |
| 235 | 20240417 | 151000 | 1514201400 | 2260 | 2265 | 2265 | 2260 | 1033 |
| 236 | 20240417 | 150900 | 1511865335 | 2265 | 2260 | 2265 | 2255 | 2355 |
| 237 | 20240417 | 150800 | 1506548010 | 2265 | 2260 | 2265 | 2260 | 2541 |
| 238 | 20240417 | 150700 | 1500805185 | 2265 | 2260 | 2265 | 2260 | 2486 |
| 239 | 20240417 | 150600 | 1495186795 | 2265 | 2260 | 2265 | 2260 | 265 |
| 240 | 20240417 | 150500 | 1494586575 | 2265 | 2260 | 2265 | 2260 | 385 |
| 241 | 20240417 | 150400 | 1493716465 | 2265 | 2265 | 2265 | 2265 | 16 |
| 242 | 20240417 | 150300 | 1493680225 | 2265 | 2265 | 2265 | 2265 | 1539 |
| 243 | 20240417 | 150200 | 1490194390 | 2270 | 2270 | 2270 | 2270 | 113 |
| 244 | 20240417 | 150100 | 1489937880 | 2270 | 2270 | 2270 | 2265 | 1305 |
| 245 | 20240417 | 150000 | 1486975715 | 2270 | 2270 | 2270 | 2270 | 502 |
| 246 | 20240417 | 145900 | 1485836175 | 2275 | 2270 | 2275 | 2270 | 202 |
| 247 | 20240417 | 145800 | 1485377625 | 2270 | 2270 | 2270 | 2265 | 1585 |
| 248 | 20240417 | 145700 | 1481784595 | 2270 | 2265 | 2270 | 2265 | 326 |
| 249 | 20240417 | 145600 | 1481046195 | 2265 | 2265 | 2265 | 2255 | 15718 |
| 250 | 20240417 | 145500 | 1445569745 | 2270 | 2265 | 2270 | 2265 | 51 |
| 251 | 20240417 | 145400 | 1445454225 | 2270 | 2265 | 2270 | 2260 | 1201 |
| 252 | 20240417 | 145300 | 1442739600 | 2270 | 2270 | 2270 | 2270 | 44 |
| 253 | 20240417 | 145200 | 1442639720 | 2275 | 2275 | 2275 | 2275 | 1 |
| 254 | 20240417 | 145100 | 1442637445 | 2270 | 2270 | 2270 | 2270 | 1145 |
| 255 | 20240417 | 145000 | 1440038295 | 2275 | 2270 | 2275 | 2270 | 1059 |
| 256 | 20240417 | 144900 | 1437634360 | 2265 | 2265 | 2270 | 2260 | 410 |
| 257 | 20240417 | 144800 | 1436706755 | 2270 | 2260 | 2270 | 2260 | 476 |
| 258 | 20240417 | 144700 | 1435628630 | 2265 | 2265 | 2265 | 2265 | 61 |
| 259 | 20240417 | 144600 | 1435490465 | 2265 | 2270 | 2270 | 2260 | 13973 |
| 260 | 20240417 | 144500 | 1403856480 | 2275 | 2270 | 2275 | 2270 | 75 |
| 261 | 20240417 | 144400 | 1403686225 | 2275 | 2275 | 2275 | 2275 | 199 |
| 262 | 20240417 | 144300 | 1403233500 | 2275 | 2275 | 2275 | 2270 | 3888 |
| 263 | 20240417 | 144200 | 1394388450 | 2275 | 2275 | 2275 | 2275 | 10 |
| 264 | 20240417 | 144100 | 1394365700 | 2280 | 2275 | 2280 | 2275 | 528 |
| 265 | 20240417 | 144000 | 1393164470 | 2280 | 2280 | 2280 | 2280 | 0 |
| 266 | 20240417 | 143900 | 1393164470 | 2280 | 2280 | 2280 | 2275 | 1938 |
| 267 | 20240417 | 143800 | 1388752320 | 2275 | 2275 | 2275 | 2275 | 667 |
| 268 | 20240417 | 143700 | 1387234895 | 2275 | 2275 | 2275 | 2275 | 34 |
| 269 | 20240417 | 143600 | 1387157545 | 2275 | 2280 | 2280 | 2275 | 110 |
| 270 | 20240417 | 143500 | 1386907275 | 2275 | 2280 | 2280 | 2275 | 66 |
| 271 | 20240417 | 143400 | 1386757045 | 2280 | 2280 | 2285 | 2280 | 4585 |
| 272 | 20240417 | 143300 | 1376303235 | 2285 | 2285 | 2285 | 2285 | 3 |
| 273 | 20240417 | 143200 | 1376296380 | 2285 | 2285 | 2285 | 2280 | 391 |
| 274 | 20240417 | 143100 | 1375404200 | 2290 | 2285 | 2290 | 2285 | 638 |
| 275 | 20240417 | 143000 | 1373946355 | 2290 | 2290 | 2295 | 2285 | 7969 |
| 276 | 20240417 | 142900 | 1355696700 | 2290 | 2285 | 2290 | 2280 | 3658 |
| 277 | 20240417 | 142800 | 1347331650 | 2280 | 2280 | 2280 | 2280 | 130 |
| 278 | 20240417 | 142700 | 1347035250 | 2280 | 2280 | 2280 | 2280 | 10 |
| 279 | 20240417 | 142600 | 1347012450 | 2285 | 2285 | 2285 | 2285 | 3 |
| 280 | 20240417 | 142500 | 1347005595 | 2285 | 2285 | 2285 | 2285 | 15 |
| 281 | 20240417 | 142400 | 1346971320 | 2280 | 2280 | 2280 | 2280 | 1 |
| 282 | 20240417 | 142300 | 1346969040 | 2285 | 2285 | 2285 | 2285 | 0 |
| 283 | 20240417 | 142200 | 1346969040 | 2285 | 2285 | 2285 | 2285 | 1100 |
| 284 | 20240417 | 142100 | 1344455540 | 2290 | 2290 | 2290 | 2290 | 1010 |
| 285 | 20240417 | 142000 | 1342142640 | 2290 | 2290 | 2290 | 2290 | 40 |
| 286 | 20240417 | 141900 | 1342051040 | 2290 | 2290 | 2290 | 2290 | 4 |
| 287 | 20240417 | 141800 | 1342041880 | 2290 | 2285 | 2290 | 2285 | 236 |
| 288 | 20240417 | 141700 | 1341502615 | 2285 | 2285 | 2285 | 2285 | 1802 |
| 289 | 20240417 | 141600 | 1337385045 | 2290 | 2290 | 2290 | 2290 | 0 |
| 290 | 20240417 | 141500 | 1337385045 | 2290 | 2290 | 2290 | 2290 | 110 |
| 291 | 20240417 | 141400 | 1337133145 | 2290 | 2290 | 2290 | 2290 | 3 |
| 292 | 20240417 | 141300 | 1337126275 | 2295 | 2295 | 2295 | 2295 | 0 |
| 293 | 20240417 | 141200 | 1337126275 | 2295 | 2290 | 2295 | 2290 | 21 |
| 294 | 20240417 | 141100 | 1337078145 | 2295 | 2290 | 2295 | 2290 | 800 |
| 295 | 20240417 | 141000 | 1335244695 | 2285 | 2285 | 2285 | 2285 | 4 |
| 296 | 20240417 | 140900 | 1335235555 | 2285 | 2285 | 2285 | 2285 | 557 |
| 297 | 20240417 | 140800 | 1333962810 | 2285 | 2290 | 2290 | 2285 | 5355 |
| 298 | 20240417 | 140700 | 1321722915 | 2290 | 2290 | 2290 | 2290 | 208 |
| 299 | 20240417 | 140600 | 1321246595 | 2290 | 2290 | 2290 | 2290 | 575 |
| 300 | 20240417 | 140500 | 1319929845 | 2295 | 2295 | 2295 | 2290 | 357 |
| 301 | 20240417 | 140400 | 1319110785 | 2295 | 2295 | 2295 | 2295 | 511 |
| 302 | 20240417 | 140300 | 1317938040 | 2290 | 2290 | 2290 | 2290 | 972 |
| 303 | 20240417 | 140200 | 1315712160 | 2290 | 2290 | 2290 | 2290 | 3 |
| 304 | 20240417 | 140100 | 1315705290 | 2290 | 2285 | 2290 | 2285 | 332 |
| 305 | 20240417 | 140000 | 1314945120 | 2290 | 2290 | 2290 | 2290 | 303 |
| 306 | 20240417 | 135900 | 1314251250 | 2290 | 2295 | 2295 | 2290 | 12 |
| 307 | 20240417 | 135800 | 1314223765 | 2295 | 2285 | 2295 | 2285 | 8849 |
| 308 | 20240417 | 135700 | 1293964595 | 2285 | 2280 | 2285 | 2280 | 4383 |
| 309 | 20240417 | 135600 | 1283951505 | 2280 | 2280 | 2280 | 2280 | 2 |
| 310 | 20240417 | 135500 | 1283946945 | 2280 | 2280 | 2280 | 2280 | 254 |
| 311 | 20240417 | 135400 | 1283367825 | 2280 | 2280 | 2280 | 2280 | 1 |
| 312 | 20240417 | 135300 | 1283365545 | 2285 | 2285 | 2285 | 2285 | 0 |
| 313 | 20240417 | 135200 | 1283365545 | 2285 | 2285 | 2285 | 2285 | 55 |
| 314 | 20240417 | 135100 | 1283239870 | 2285 | 2285 | 2285 | 2285 | 7 |
| 315 | 20240417 | 135000 | 1283223875 | 2275 | 2275 | 2275 | 2275 | 0 |
| 316 | 20240417 | 134900 | 1283223875 | 2275 | 2275 | 2275 | 2275 | 4 |
| 317 | 20240417 | 134800 | 1283214775 | 2285 | 2280 | 2285 | 2280 | 13 |
| 318 | 20240417 | 134700 | 1283185100 | 2270 | 2270 | 2270 | 2270 | 0 |
| 319 | 20240417 | 134600 | 1283185100 | 2270 | 2275 | 2275 | 2270 | 298 |
| 320 | 20240417 | 134500 | 1282507630 | 2275 | 2275 | 2275 | 2275 | 0 |
| 321 | 20240417 | 134400 | 1282507630 | 2275 | 2270 | 2275 | 2270 | 2 |
| 322 | 20240417 | 134300 | 1282503085 | 2265 | 2265 | 2265 | 2265 | 0 |
| 323 | 20240417 | 134200 | 1282503085 | 2265 | 2265 | 2265 | 2265 | 0 |
| 324 | 20240417 | 134100 | 1282503085 | 2265 | 2265 | 2265 | 2265 | 89 |
| 325 | 20240417 | 134000 | 1282301500 | 2275 | 2275 | 2275 | 2270 | 2800 |
| 326 | 20240417 | 133900 | 1275931740 | 2270 | 2270 | 2270 | 2265 | 2089 |
| 327 | 20240417 | 133800 | 1271195035 | 2260 | 2265 | 2270 | 2260 | 8698 |
| 328 | 20240417 | 133700 | 1251519605 | 2270 | 2270 | 2270 | 2270 | 0 |
| 329 | 20240417 | 133600 | 1251519605 | 2270 | 2275 | 2275 | 2270 | 3164 |
| 330 | 20240417 | 133500 | 1244337235 | 2275 | 2275 | 2275 | 2275 | 0 |
| 331 | 20240417 | 133400 | 1244337235 | 2275 | 2270 | 2275 | 2270 | 103 |
| 332 | 20240417 | 133300 | 1244103410 | 2270 | 2270 | 2270 | 2270 | 1864 |
| 333 | 20240417 | 133200 | 1239872130 | 2270 | 2270 | 2270 | 2270 | 265 |
| 334 | 20240417 | 133100 | 1239270580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 335 | 20240417 | 133000 | 1239270580 | 2275 | 2275 | 2275 | 2275 | 547 |
| 336 | 20240417 | 132900 | 1238026155 | 2275 | 2275 | 2275 | 2275 | 0 |
| 337 | 20240417 | 132800 | 1238026155 | 2275 | 2270 | 2275 | 2270 | 420 |
| 338 | 20240417 | 132700 | 1237071155 | 2270 | 2270 | 2270 | 2270 | 15 |
| 339 | 20240417 | 132600 | 1237037105 | 2275 | 2275 | 2275 | 2275 | 11 |
| 340 | 20240417 | 132500 | 1237012080 | 2275 | 2275 | 2275 | 2275 | 0 |
| 341 | 20240417 | 132400 | 1237012080 | 2275 | 2275 | 2275 | 2275 | 107 |
| 342 | 20240417 | 132300 | 1236768655 | 2275 | 2275 | 2275 | 2275 | 1616 |
| 343 | 20240417 | 132200 | 1233092255 | 2275 | 2270 | 2275 | 2270 | 984 |
| 344 | 20240417 | 132100 | 1230854155 | 2270 | 2275 | 2275 | 2270 | 1252 |
| 345 | 20240417 | 132000 | 1228012105 | 2275 | 2280 | 2280 | 2275 | 46 |
| 346 | 20240417 | 131900 | 1227907450 | 2270 | 2270 | 2270 | 2270 | 8 |
| 347 | 20240417 | 131800 | 1227889290 | 2280 | 2280 | 2280 | 2280 | 11 |
| 348 | 20240417 | 131700 | 1227864210 | 2270 | 2280 | 2280 | 2270 | 1423 |
| 349 | 20240417 | 131600 | 1224624410 | 2280 | 2280 | 2290 | 2280 | 772 |
| 350 | 20240417 | 131500 | 1222864240 | 2290 | 2290 | 2290 | 2290 | 122 |
| 351 | 20240417 | 131400 | 1222584860 | 2290 | 2290 | 2290 | 2290 | 0 |
| 352 | 20240417 | 131300 | 1222584860 | 2290 | 2290 | 2290 | 2290 | 1 |
| 353 | 20240417 | 131200 | 1222582570 | 2285 | 2290 | 2290 | 2285 | 18 |
| 354 | 20240417 | 131100 | 1222541400 | 2285 | 2285 | 2285 | 2285 | 217 |
| 355 | 20240417 | 131000 | 1222045555 | 2290 | 2285 | 2290 | 2285 | 778 |
| 356 | 20240417 | 130900 | 1220267405 | 2290 | 2285 | 2290 | 2285 | 2938 |
| 357 | 20240417 | 130800 | 1213554070 | 2285 | 2285 | 2285 | 2285 | 217 |
| 358 | 20240417 | 130700 | 1213058225 | 2290 | 2285 | 2290 | 2280 | 2349 |
| 359 | 20240417 | 130600 | 1207691005 | 2280 | 2270 | 2280 | 2270 | 866 |
| 360 | 20240417 | 130500 | 1205718120 | 2270 | 2270 | 2270 | 2270 | 1050 |
| 361 | 20240417 | 130400 | 1203334620 | 2270 | 2270 | 2270 | 2265 | 60 |
| 362 | 20240417 | 130300 | 1203198525 | 2265 | 2265 | 2265 | 2265 | 1 |
| 363 | 20240417 | 130200 | 1203196260 | 2260 | 2265 | 2270 | 2260 | 2260 |
| 364 | 20240417 | 130100 | 1198072040 | 2265 | 2265 | 2265 | 2265 | 2 |
| 365 | 20240417 | 130000 | 1198067510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 366 | 20240417 | 125900 | 1198067510 | 2260 | 2260 | 2260 | 2260 | 49 |
| 367 | 20240417 | 125800 | 1197956770 | 2260 | 2265 | 2265 | 2260 | 504 |
| 368 | 20240417 | 125700 | 1196815510 | 2270 | 2255 | 2270 | 2255 | 263 |
| 369 | 20240417 | 125600 | 1196222400 | 2270 | 2270 | 2270 | 2270 | 4 |
| 370 | 20240417 | 125500 | 1196213320 | 2260 | 2260 | 2265 | 2260 | 1794 |
| 371 | 20240417 | 125400 | 1192158680 | 2260 | 2265 | 2265 | 2260 | 360 |
| 372 | 20240417 | 125300 | 1191344745 | 2265 | 2265 | 2265 | 2265 | 0 |
| 373 | 20240417 | 125200 | 1191344745 | 2265 | 2270 | 2270 | 2265 | 361 |
| 374 | 20240417 | 125100 | 1190525570 | 2270 | 2270 | 2270 | 2270 | 0 |
| 375 | 20240417 | 125000 | 1190525570 | 2270 | 2270 | 2270 | 2270 | 93 |
| 376 | 20240417 | 124900 | 1190314460 | 2270 | 2270 | 2270 | 2270 | 123 |
| 377 | 20240417 | 124800 | 1190035250 | 2270 | 2270 | 2270 | 2270 | 344 |
| 378 | 20240417 | 124700 | 1189254370 | 2270 | 2270 | 2270 | 2270 | 90 |
| 379 | 20240417 | 124600 | 1189050070 | 2270 | 2270 | 2270 | 2270 | 40 |
| 380 | 20240417 | 124500 | 1188959270 | 2270 | 2270 | 2270 | 2270 | 652 |
| 381 | 20240417 | 124400 | 1187479230 | 2275 | 2275 | 2275 | 2275 | 425 |
| 382 | 20240417 | 124300 | 1186512355 | 2275 | 2275 | 2275 | 2275 | 14 |
| 383 | 20240417 | 124200 | 1186480505 | 2270 | 2270 | 2270 | 2265 | 1470 |
| 384 | 20240417 | 124100 | 1183146715 | 2270 | 2270 | 2270 | 2270 | 747 |
| 385 | 20240417 | 124000 | 1181451025 | 2270 | 2260 | 2270 | 2260 | 1781 |
| 386 | 20240417 | 123900 | 1177421900 | 2260 | 2260 | 2260 | 2260 | 1 |
| 387 | 20240417 | 123800 | 1177419640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 388 | 20240417 | 123700 | 1177419640 | 2260 | 2255 | 2260 | 2255 | 1672 |
| 389 | 20240417 | 123600 | 1173643920 | 2255 | 2255 | 2255 | 2255 | 350 |
| 390 | 20240417 | 123500 | 1172854670 | 2255 | 2255 | 2255 | 2255 | 0 |
| 391 | 20240417 | 123400 | 1172854670 | 2255 | 2255 | 2255 | 2255 | 700 |
| 392 | 20240417 | 123300 | 1171276170 | 2255 | 2255 | 2255 | 2255 | 1500 |
| 393 | 20240417 | 123200 | 1167893670 | 2260 | 2260 | 2260 | 2260 | 269 |
| 394 | 20240417 | 123100 | 1167285730 | 2265 | 2265 | 2265 | 2265 | 300 |
| 395 | 20240417 | 123000 | 1166606230 | 2255 | 2255 | 2255 | 2255 | 0 |
| 396 | 20240417 | 122900 | 1166606230 | 2255 | 2265 | 2265 | 2255 | 223 |
| 397 | 20240417 | 122800 | 1166102660 | 2255 | 2260 | 2260 | 2255 | 150 |
| 398 | 20240417 | 122700 | 1165764135 | 2260 | 2260 | 2260 | 2260 | 312 |
| 399 | 20240417 | 122600 | 1165059015 | 2260 | 2260 | 2260 | 2260 | 52 |
| 400 | 20240417 | 122500 | 1164941495 | 2260 | 2260 | 2260 | 2260 | 100 |
| 401 | 20240417 | 122400 | 1164715495 | 2265 | 2265 | 2265 | 2265 | 38 |
| 402 | 20240417 | 122300 | 1164629425 | 2265 | 2265 | 2265 | 2265 | 0 |
| 403 | 20240417 | 122200 | 1164629425 | 2265 | 2265 | 2265 | 2255 | 4529 |
| 404 | 20240417 | 122100 | 1154397710 | 2265 | 2265 | 2265 | 2265 | 1 |
| 405 | 20240417 | 122000 | 1154395445 | 2265 | 2265 | 2265 | 2265 | 310 |
| 406 | 20240417 | 121900 | 1153693295 | 2265 | 2265 | 2265 | 2265 | 100 |
| 407 | 20240417 | 121800 | 1153466795 | 2265 | 2260 | 2265 | 2260 | 639 |
| 408 | 20240417 | 121700 | 1152020650 | 2265 | 2265 | 2265 | 2265 | 32 |
| 409 | 20240417 | 121600 | 1151948170 | 2265 | 2265 | 2265 | 2265 | 166 |
| 410 | 20240417 | 121500 | 1151572180 | 2265 | 2265 | 2265 | 2265 | 601 |
| 411 | 20240417 | 121400 | 1150210915 | 2265 | 2265 | 2265 | 2265 | 97 |
| 412 | 20240417 | 121300 | 1149991210 | 2260 | 2260 | 2260 | 2260 | 0 |
| 413 | 20240417 | 121200 | 1149991210 | 2260 | 2260 | 2260 | 2255 | 527 |
| 414 | 20240417 | 121100 | 1148801800 | 2260 | 2260 | 2260 | 2260 | 13 |
| 415 | 20240417 | 121000 | 1148772420 | 2260 | 2260 | 2260 | 2260 | 0 |
| 416 | 20240417 | 120900 | 1148772420 | 2260 | 2260 | 2260 | 2260 | 82 |
| 417 | 20240417 | 120800 | 1148587100 | 2260 | 2260 | 2260 | 2260 | 0 |
| 418 | 20240417 | 120700 | 1148587100 | 2260 | 2260 | 2260 | 2260 | 10 |
| 419 | 20240417 | 120600 | 1148564500 | 2250 | 2255 | 2255 | 2250 | 2453 |
| 420 | 20240417 | 120500 | 1143039590 | 2260 | 2260 | 2260 | 2260 | 1 |
| 421 | 20240417 | 120400 | 1143037330 | 2255 | 2255 | 2255 | 2255 | 5 |
| 422 | 20240417 | 120300 | 1143026055 | 2255 | 2255 | 2255 | 2255 | 24 |
| 423 | 20240417 | 120200 | 1142971935 | 2255 | 2255 | 2255 | 2255 | 0 |
| 424 | 20240417 | 120100 | 1142971935 | 2255 | 2250 | 2255 | 2250 | 1272 |
| 425 | 20240417 | 120000 | 1140106045 | 2250 | 2250 | 2250 | 2250 | 763 |
| 426 | 20240417 | 115900 | 1138389295 | 2250 | 2250 | 2250 | 2250 | 1593 |
| 427 | 20240417 | 115800 | 1134805045 | 2255 | 2255 | 2255 | 2255 | 4 |
| 428 | 20240417 | 115700 | 1134796025 | 2255 | 2250 | 2255 | 2250 | 1008 |
| 429 | 20240417 | 115600 | 1132527140 | 2250 | 2250 | 2250 | 2250 | 6107 |
| 430 | 20240417 | 115500 | 1118786390 | 2255 | 2255 | 2255 | 2255 | 51 |
| 431 | 20240417 | 115400 | 1118671385 | 2255 | 2255 | 2255 | 2255 | 100 |
| 432 | 20240417 | 115300 | 1118445885 | 2255 | 2255 | 2255 | 2255 | 665 |
| 433 | 20240417 | 115200 | 1116946310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 434 | 20240417 | 115100 | 1116946310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 435 | 20240417 | 115000 | 1116946310 | 2255 | 2260 | 2260 | 2255 | 2003 |
| 436 | 20240417 | 114900 | 1112429530 | 2255 | 2255 | 2255 | 2255 | 1073 |
| 437 | 20240417 | 114800 | 1110009915 | 2255 | 2255 | 2255 | 2255 | 1680 |
| 438 | 20240417 | 114700 | 1106221515 | 2255 | 2255 | 2260 | 2255 | 2707 |
| 439 | 20240417 | 114600 | 1100116710 | 2260 | 2260 | 2260 | 2255 | 1118 |
| 440 | 20240417 | 114500 | 1097594650 | 2260 | 2260 | 2260 | 2260 | 0 |
| 441 | 20240417 | 114400 | 1097594650 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 442 | 20240417 | 114300 | 1095334650 | 2265 | 2265 | 2265 | 2265 | 46 |
| 443 | 20240417 | 114200 | 1095230460 | 2265 | 2265 | 2265 | 2265 | 897 |
| 444 | 20240417 | 114100 | 1093198755 | 2265 | 2265 | 2265 | 2265 | 200 |
| 445 | 20240417 | 114000 | 1092745755 | 2265 | 2265 | 2270 | 2265 | 128 |
| 446 | 20240417 | 113900 | 1092455580 | 2270 | 2265 | 2270 | 2265 | 1616 |
| 447 | 20240417 | 113800 | 1088795240 | 2260 | 2260 | 2265 | 2260 | 85 |
| 448 | 20240417 | 113700 | 1088603130 | 2260 | 2260 | 2260 | 2260 | 0 |
| 449 | 20240417 | 113600 | 1088603130 | 2260 | 2260 | 2260 | 2260 | 4476 |
| 450 | 20240417 | 113500 | 1078487370 | 2260 | 2260 | 2260 | 2255 | 90 |
| 451 | 20240417 | 113400 | 1078284350 | 2260 | 2255 | 2260 | 2255 | 2336 |
| 452 | 20240417 | 113300 | 1073010355 | 2250 | 2250 | 2255 | 2250 | 27 |
| 453 | 20240417 | 113200 | 1072949600 | 2250 | 2250 | 2250 | 2250 | 2220 |
| 454 | 20240417 | 113100 | 1067954600 | 2250 | 2250 | 2250 | 2250 | 100 |
| 455 | 20240417 | 113000 | 1067729600 | 2255 | 2250 | 2255 | 2250 | 1140 |
| 456 | 20240417 | 112900 | 1065164550 | 2245 | 2250 | 2250 | 2245 | 786 |
| 457 | 20240417 | 112800 | 1063399355 | 2250 | 2245 | 2250 | 2245 | 4795 |
| 458 | 20240417 | 112700 | 1052610705 | 2245 | 2250 | 2250 | 2245 | 965 |
| 459 | 20240417 | 112600 | 1050441565 | 2250 | 2250 | 2255 | 2250 | 615 |
| 460 | 20240417 | 112500 | 1049057375 | 2260 | 2255 | 2260 | 2250 | 19082 |
| 461 | 20240417 | 112400 | 1006106585 | 2255 | 2260 | 2260 | 2255 | 1247 |
| 462 | 20240417 | 112300 | 1003294485 | 2260 | 2260 | 2260 | 2260 | 43 |
| 463 | 20240417 | 112200 | 1003197305 | 2260 | 2260 | 2260 | 2255 | 6209 |
| 464 | 20240417 | 112100 | 989194965 | 2255 | 2255 | 2255 | 2255 | 5600 |
| 465 | 20240417 | 112000 | 976566965 | 2260 | 2260 | 2260 | 2260 | 284 |
| 466 | 20240417 | 111900 | 975925125 | 2260 | 2265 | 2265 | 2260 | 2040 |
| 467 | 20240417 | 111800 | 971314700 | 2265 | 2265 | 2265 | 2265 | 71 |
| 468 | 20240417 | 111700 | 971153885 | 2265 | 2265 | 2265 | 2265 | 11 |
| 469 | 20240417 | 111600 | 971128970 | 2265 | 2265 | 2265 | 2265 | 433 |
| 470 | 20240417 | 111500 | 970148225 | 2265 | 2265 | 2265 | 2265 | 162 |
| 471 | 20240417 | 111400 | 969781295 | 2260 | 2260 | 2260 | 2260 | 1 |
| 472 | 20240417 | 111300 | 969779035 | 2260 | 2265 | 2265 | 2260 | 1844 |
| 473 | 20240417 | 111200 | 965611490 | 2260 | 2260 | 2260 | 2260 | 2642 |
| 474 | 20240417 | 111100 | 959640570 | 2260 | 2265 | 2265 | 2260 | 2658 |
| 475 | 20240417 | 111000 | 953633480 | 2265 | 2260 | 2265 | 2260 | 3661 |
| 476 | 20240417 | 110900 | 945359615 | 2260 | 2260 | 2260 | 2260 | 0 |
| 477 | 20240417 | 110800 | 945359615 | 2260 | 2265 | 2265 | 2260 | 998 |
| 478 | 20240417 | 110700 | 943103860 | 2265 | 2265 | 2265 | 2265 | 1008 |
| 479 | 20240417 | 110600 | 940820740 | 2265 | 2265 | 2265 | 2265 | 2004 |
| 480 | 20240417 | 110500 | 936281680 | 2265 | 2270 | 2270 | 2265 | 3210 |
| 481 | 20240417 | 110400 | 929004980 | 2270 | 2270 | 2270 | 2270 | 1 |
| 482 | 20240417 | 110300 | 929002710 | 2270 | 2270 | 2270 | 2270 | 30 |
| 483 | 20240417 | 110200 | 928934610 | 2270 | 2270 | 2270 | 2270 | 1606 |
| 484 | 20240417 | 110100 | 925288990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 485 | 20240417 | 110000 | 925288990 | 2270 | 2270 | 2270 | 2270 | 246 |
| 486 | 20240417 | 105900 | 924730570 | 2270 | 2270 | 2270 | 2270 | 100 |
| 487 | 20240417 | 105800 | 924503570 | 2270 | 2270 | 2270 | 2270 | 5 |
| 488 | 20240417 | 105700 | 924492220 | 2270 | 2270 | 2275 | 2270 | 2824 |
| 489 | 20240417 | 105600 | 918081230 | 2265 | 2265 | 2265 | 2265 | 5 |
| 490 | 20240417 | 105500 | 918069905 | 2265 | 2270 | 2270 | 2265 | 20 |
| 491 | 20240417 | 105400 | 918024600 | 2265 | 2265 | 2265 | 2265 | 300 |
| 492 | 20240417 | 105300 | 917345100 | 2275 | 2260 | 2275 | 2260 | 698 |
| 493 | 20240417 | 105200 | 915767020 | 2265 | 2265 | 2265 | 2265 | 599 |
| 494 | 20240417 | 105100 | 914410285 | 2265 | 2265 | 2280 | 2265 | 3638 |
| 495 | 20240417 | 105000 | 906166540 | 2260 | 2255 | 2260 | 2255 | 3676 |
| 496 | 20240417 | 104900 | 897859015 | 2260 | 2260 | 2260 | 2260 | 10 |
| 497 | 20240417 | 104800 | 897836415 | 2260 | 2260 | 2260 | 2255 | 369 |
| 498 | 20240417 | 104700 | 897004270 | 2255 | 2260 | 2260 | 2255 | 6102 |
| 499 | 20240417 | 104600 | 883214795 | 2260 | 2265 | 2265 | 2260 | 739 |
| 500 | 20240417 | 104500 | 881543370 | 2265 | 2265 | 2265 | 2260 | 3677 |
| 501 | 20240417 | 104400 | 873215065 | 2265 | 2270 | 2270 | 2265 | 375 |
| 502 | 20240417 | 104300 | 872365670 | 2270 | 2270 | 2270 | 2265 | 441 |
| 503 | 20240417 | 104200 | 871365095 | 2270 | 2265 | 2270 | 2265 | 2405 |
| 504 | 20240417 | 104100 | 865906245 | 2270 | 2280 | 2280 | 2270 | 997 |
| 505 | 20240417 | 104000 | 863643015 | 2270 | 2270 | 2270 | 2270 | 313 |
| 506 | 20240417 | 103900 | 862932505 | 2270 | 2270 | 2270 | 2270 | 1051 |
| 507 | 20240417 | 103800 | 860546735 | 2265 | 2270 | 2270 | 2265 | 2595 |
| 508 | 20240417 | 103700 | 854668810 | 2270 | 2265 | 2270 | 2260 | 413 |
| 509 | 20240417 | 103600 | 853734970 | 2260 | 2270 | 2270 | 2260 | 123 |
| 510 | 20240417 | 103500 | 853455770 | 2270 | 2265 | 2270 | 2260 | 2139 |
| 511 | 20240417 | 103400 | 848612830 | 2265 | 2260 | 2265 | 2260 | 205 |
| 512 | 20240417 | 103300 | 848149330 | 2260 | 2265 | 2265 | 2260 | 544 |
| 513 | 20240417 | 103200 | 846919165 | 2265 | 2265 | 2265 | 2265 | 380 |
| 514 | 20240417 | 103100 | 846058465 | 2265 | 2265 | 2265 | 2265 | 2002 |
| 515 | 20240417 | 103000 | 841523935 | 2260 | 2260 | 2260 | 2260 | 1 |
| 516 | 20240417 | 102900 | 841521675 | 2260 | 2265 | 2265 | 2260 | 2317 |
| 517 | 20240417 | 102800 | 836285250 | 2265 | 2260 | 2265 | 2260 | 386 |
| 518 | 20240417 | 102700 | 835410970 | 2265 | 2270 | 2270 | 2265 | 232 |
| 519 | 20240417 | 102600 | 834884990 | 2270 | 2265 | 2270 | 2260 | 1795 |
| 520 | 20240417 | 102500 | 830818085 | 2255 | 2265 | 2265 | 2255 | 1937 |
| 521 | 20240417 | 102400 | 826448685 | 2265 | 2265 | 2265 | 2250 | 10717 |
| 522 | 20240417 | 102300 | 802302670 | 2260 | 2260 | 2260 | 2260 | 83 |
| 523 | 20240417 | 102200 | 802115090 | 2260 | 2255 | 2260 | 2255 | 3404 |
| 524 | 20240417 | 102100 | 794438650 | 2260 | 2265 | 2265 | 2260 | 304 |
| 525 | 20240417 | 102000 | 793751600 | 2255 | 2255 | 2260 | 2255 | 574 |
| 526 | 20240417 | 101900 | 792454700 | 2250 | 2260 | 2260 | 2250 | 4381 |
| 527 | 20240417 | 101800 | 782582890 | 2255 | 2255 | 2260 | 2255 | 34 |
| 528 | 20240417 | 101700 | 782506215 | 2255 | 2260 | 2260 | 2255 | 3283 |
| 529 | 20240417 | 101600 | 775099970 | 2270 | 2270 | 2270 | 2270 | 981 |
| 530 | 20240417 | 101500 | 772873100 | 2255 | 2265 | 2270 | 2255 | 892 |
| 531 | 20240417 | 101400 | 770857810 | 2265 | 2255 | 2270 | 2255 | 522 |
| 532 | 20240417 | 101300 | 769680430 | 2255 | 2260 | 2260 | 2255 | 300 |
| 533 | 20240417 | 101200 | 769003800 | 2255 | 2270 | 2275 | 2250 | 24322 |
| 534 | 20240417 | 101100 | 714039635 | 2275 | 2270 | 2275 | 2270 | 681 |
| 535 | 20240417 | 101000 | 712493715 | 2270 | 2280 | 2280 | 2270 | 6789 |
| 536 | 20240417 | 100900 | 697060085 | 2280 | 2275 | 2280 | 2275 | 2204 |
| 537 | 20240417 | 100800 | 692035835 | 2280 | 2280 | 2285 | 2280 | 1109 |
| 538 | 20240417 | 100700 | 689507310 | 2280 | 2280 | 2280 | 2280 | 51 |
| 539 | 20240417 | 100600 | 689391030 | 2275 | 2290 | 2290 | 2275 | 4137 |
| 540 | 20240417 | 100500 | 679939885 | 2295 | 2295 | 2295 | 2295 | 4624 |
| 541 | 20240417 | 100400 | 669327805 | 2295 | 2295 | 2295 | 2295 | 589 |
| 542 | 20240417 | 100300 | 667976050 | 2295 | 2295 | 2295 | 2295 | 2303 |
| 543 | 20240417 | 100200 | 662690665 | 2300 | 2305 | 2305 | 2295 | 5045 |
| 544 | 20240417 | 100100 | 651087690 | 2305 | 2310 | 2310 | 2300 | 3542 |
| 545 | 20240417 | 100000 | 642923750 | 2315 | 2310 | 2315 | 2310 | 1274 |
| 546 | 20240417 | 095900 | 639980805 | 2310 | 2310 | 2315 | 2305 | 345 |
| 547 | 20240417 | 095800 | 639182700 | 2310 | 2310 | 2310 | 2305 | 2135 |
| 548 | 20240417 | 095700 | 634251470 | 2310 | 2310 | 2310 | 2305 | 41 |
| 549 | 20240417 | 095600 | 634156850 | 2305 | 2310 | 2310 | 2305 | 795 |
| 550 | 20240417 | 095500 | 632322085 | 2315 | 2305 | 2315 | 2305 | 730 |
| 551 | 20240417 | 095400 | 630639265 | 2315 | 2305 | 2315 | 2305 | 431 |
| 552 | 20240417 | 095300 | 629645360 | 2305 | 2310 | 2310 | 2300 | 536 |
| 553 | 20240417 | 095200 | 628410785 | 2310 | 2305 | 2310 | 2305 | 70 |
| 554 | 20240417 | 095100 | 628249430 | 2305 | 2310 | 2310 | 2300 | 917 |
| 555 | 20240417 | 095000 | 626137750 | 2310 | 2300 | 2310 | 2300 | 359 |
| 556 | 20240417 | 094900 | 625311530 | 2300 | 2300 | 2300 | 2300 | 2326 |
| 557 | 20240417 | 094800 | 619961730 | 2290 | 2290 | 2300 | 2290 | 5897 |
| 558 | 20240417 | 094700 | 606440425 | 2290 | 2300 | 2300 | 2290 | 784 |
| 559 | 20240417 | 094600 | 604641570 | 2300 | 2300 | 2310 | 2295 | 3390 |
| 560 | 20240417 | 094500 | 596859450 | 2300 | 2310 | 2310 | 2300 | 807 |
| 561 | 20240417 | 094400 | 595003340 | 2310 | 2315 | 2315 | 2300 | 113 |
| 562 | 20240417 | 094300 | 594742800 | 2310 | 2305 | 2315 | 2300 | 655 |
| 563 | 20240417 | 094200 | 593230030 | 2305 | 2295 | 2305 | 2295 | 2874 |
| 564 | 20240417 | 094100 | 586621580 | 2290 | 2290 | 2290 | 2280 | 7142 |
| 565 | 20240417 | 094000 | 570307065 | 2290 | 2285 | 2290 | 2280 | 3319 |
| 566 | 20240417 | 093900 | 562728060 | 2280 | 2280 | 2295 | 2275 | 5216 |
| 567 | 20240417 | 093800 | 550826155 | 2275 | 2285 | 2285 | 2275 | 1625 |
| 568 | 20240417 | 093700 | 547124270 | 2285 | 2285 | 2290 | 2280 | 2773 |
| 569 | 20240417 | 093600 | 540793305 | 2275 | 2280 | 2290 | 2265 | 4440 |
| 570 | 20240417 | 093500 | 530673960 | 2260 | 2285 | 2285 | 2260 | 12419 |
| 571 | 20240417 | 093400 | 502487895 | 2285 | 2290 | 2290 | 2285 | 3067 |
| 572 | 20240417 | 093300 | 495476240 | 2300 | 2295 | 2300 | 2290 | 3199 |
| 573 | 20240417 | 093200 | 488141705 | 2295 | 2290 | 2300 | 2290 | 524 |
| 574 | 20240417 | 093100 | 486939030 | 2295 | 2300 | 2300 | 2295 | 117 |
| 575 | 20240417 | 093000 | 486670450 | 2300 | 2285 | 2300 | 2280 | 4411 |
| 576 | 20240417 | 092900 | 476574555 | 2280 | 2285 | 2305 | 2280 | 3879 |
| 577 | 20240417 | 092800 | 467702030 | 2285 | 2295 | 2305 | 2265 | 23567 |
| 578 | 20240417 | 092700 | 413962090 | 2295 | 2295 | 2305 | 2295 | 1328 |
| 579 | 20240417 | 092600 | 410913280 | 2295 | 2300 | 2305 | 2295 | 2371 |
| 580 | 20240417 | 092500 | 405457510 | 2300 | 2300 | 2300 | 2295 | 647 |
| 581 | 20240417 | 092400 | 403969415 | 2300 | 2295 | 2300 | 2290 | 9151 |
| 582 | 20240417 | 092300 | 383000085 | 2295 | 2300 | 2300 | 2290 | 4282 |
| 583 | 20240417 | 092200 | 373179715 | 2300 | 2315 | 2320 | 2295 | 25495 |
| 584 | 20240417 | 092100 | 314472245 | 2315 | 2320 | 2330 | 2305 | 16448 |
| 585 | 20240417 | 092000 | 276514490 | 2325 | 2325 | 2335 | 2320 | 7181 |
| 586 | 20240417 | 091900 | 259842605 | 2325 | 2350 | 2350 | 2325 | 7406 |
| 587 | 20240417 | 091800 | 242587415 | 2350 | 2345 | 2350 | 2335 | 6621 |
| 588 | 20240417 | 091700 | 227100820 | 2350 | 2345 | 2350 | 2335 | 6309 |
| 589 | 20240417 | 091600 | 212315740 | 2345 | 2350 | 2355 | 2345 | 3362 |
| 590 | 20240417 | 091500 | 204414785 | 2350 | 2355 | 2355 | 2350 | 1492 |
| 591 | 20240417 | 091400 | 200906460 | 2355 | 2355 | 2355 | 2355 | 2242 |
| 592 | 20240417 | 091300 | 195626550 | 2360 | 2370 | 2370 | 2350 | 2080 |
| 593 | 20240417 | 091200 | 190726490 | 2370 | 2360 | 2370 | 2360 | 477 |
| 594 | 20240417 | 091100 | 189599815 | 2350 | 2340 | 2350 | 2340 | 558 |
| 595 | 20240417 | 091000 | 188289525 | 2345 | 2340 | 2345 | 2340 | 1595 |
| 596 | 20240417 | 090900 | 184555505 | 2320 | 2335 | 2335 | 2320 | 3550 |
| 597 | 20240417 | 090800 | 176295750 | 2335 | 2335 | 2340 | 2325 | 6092 |
| 598 | 20240417 | 090700 | 162062980 | 2330 | 2350 | 2350 | 2325 | 10325 |
| 599 | 20240417 | 090600 | 137933115 | 2350 | 2350 | 2350 | 2345 | 1757 |
| 600 | 20240417 | 090500 | 133808910 | 2350 | 2345 | 2355 | 2345 | 1678 |
| 601 | 20240417 | 090400 | 129862355 | 2345 | 2350 | 2355 | 2345 | 1964 |
| 602 | 20240417 | 090300 | 125244745 | 2340 | 2330 | 2350 | 2330 | 7159 |
| 603 | 20240417 | 090200 | 108521155 | 2330 | 2340 | 2340 | 2320 | 13489 |
| 604 | 20240417 | 090100 | 77093225 | 2335 | 2380 | 2380 | 2335 | 18001 |
| 605 | 20240417 | 090000 | 34542215 | 2380 | 2385 | 2395 | 2370 | 14490 |