29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 8767 |
| 3 | 20240422 | 185400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20240422 | 185300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20240422 | 185200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20240422 | 185100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20240422 | 185000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20240422 | 184900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20240422 | 184800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20240422 | 184700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20240422 | 184600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20240422 | 184500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20240422 | 184400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20240422 | 184300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20240422 | 184200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20240422 | 184100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20240422 | 184000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20240422 | 183900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20240422 | 183800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20240422 | 183700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20240422 | 183600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20240422 | 183500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20240422 | 183400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20240422 | 183300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20240422 | 183200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20240422 | 183100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20240422 | 183000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20240422 | 182900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20240422 | 182800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20240422 | 182700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20240422 | 182600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20240422 | 182500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 8767 |
| 33 | 20240422 | 182400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20240422 | 182300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20240422 | 182200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20240422 | 182100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20240422 | 182000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20240422 | 181900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20240422 | 181800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20240422 | 181700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20240422 | 181600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20240422 | 181500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20240422 | 181400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20240422 | 181300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20240422 | 181200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20240422 | 181100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20240422 | 181000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20240422 | 180900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20240422 | 180800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20240422 | 180700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20240422 | 180600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20240422 | 180500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20240422 | 180400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20240422 | 180300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20240422 | 180200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20240422 | 180100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20240422 | 180000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20240422 | 175900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20240422 | 175800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20240422 | 175700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20240422 | 175600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20240422 | 175500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 8767 |
| 63 | 20240422 | 175400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20240422 | 175300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20240422 | 175200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20240422 | 175100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20240422 | 175000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20240422 | 174900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20240422 | 174800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20240422 | 174700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20240422 | 174600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20240422 | 174500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20240422 | 174400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20240422 | 174300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20240422 | 174200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20240422 | 174100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20240422 | 174000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20240422 | 173900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20240422 | 173800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20240422 | 173700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20240422 | 173600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20240422 | 173500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20240422 | 173400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20240422 | 173300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20240422 | 173200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20240422 | 173100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20240422 | 173000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20240422 | 172900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20240422 | 172800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20240422 | 172700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20240422 | 172600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20240422 | 172500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 8767 |
| 93 | 20240422 | 172400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20240422 | 172300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20240422 | 172200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20240422 | 172100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20240422 | 172000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20240422 | 171900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20240422 | 171800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20240422 | 171700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20240422 | 171600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20240422 | 171500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20240422 | 171400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20240422 | 171300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20240422 | 171200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20240422 | 171100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20240422 | 171000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20240422 | 170900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20240422 | 170800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20240422 | 170700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20240422 | 170600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20240422 | 170500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20240422 | 170400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20240422 | 170300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20240422 | 170200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20240422 | 170100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20240422 | 170000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20240422 | 165900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20240422 | 165800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20240422 | 165700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20240422 | 165600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20240422 | 165500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 8767 |
| 123 | 20240422 | 165400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20240422 | 165300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20240422 | 165200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20240422 | 165100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20240422 | 165000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20240422 | 164900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20240422 | 164800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20240422 | 164700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20240422 | 164600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20240422 | 164500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20240422 | 164400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20240422 | 164300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20240422 | 164200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20240422 | 164100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20240422 | 164000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20240422 | 163900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20240422 | 163800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20240422 | 163700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20240422 | 163600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20240422 | 163500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20240422 | 163400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20240422 | 163300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20240422 | 163200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20240422 | 163100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20240422 | 163000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20240422 | 162900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20240422 | 162800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20240422 | 162700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20240422 | 162600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20240422 | 162500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 8767 |
| 153 | 20240422 | 162400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20240422 | 162300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20240422 | 162200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20240422 | 162100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20240422 | 162000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20240422 | 161900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20240422 | 161800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20240422 | 161700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20240422 | 161600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20240422 | 161500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20240422 | 161400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20240422 | 161300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20240422 | 161200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20240422 | 161100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20240422 | 161000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20240422 | 160900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20240422 | 160800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20240422 | 160700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20240422 | 160600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20240422 | 160500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20240422 | 160400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20240422 | 160300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20240422 | 160200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20240422 | 160100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20240422 | 160000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20240422 | 155900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20240422 | 155800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20240422 | 155700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20240422 | 155600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20240422 | 155500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 8767 |
| 183 | 20240422 | 155400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20240422 | 155300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20240422 | 155200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20240422 | 155100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20240422 | 155000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20240422 | 154900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20240422 | 154800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20240422 | 154700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20240422 | 154600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20240422 | 154500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20240422 | 154400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20240422 | 154300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20240422 | 154200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20240422 | 154100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20240422 | 154000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20240422 | 153900 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20240422 | 153800 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20240422 | 153700 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 201 | 20240422 | 153600 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 202 | 20240422 | 153500 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 203 | 20240422 | 153400 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 204 | 20240422 | 153300 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 205 | 20240422 | 153200 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 206 | 20240422 | 153100 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 207 | 20240422 | 153000 | 1303708260 | 2435 | 2435 | 2435 | 2435 | 8767 |
| 208 | 20240422 | 152900 | 1282360615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20240422 | 152800 | 1282360615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20240422 | 152700 | 1282360615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20240422 | 152600 | 1282360615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20240422 | 152500 | 1282360615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 213 | 20240422 | 152400 | 1282360615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20240422 | 152300 | 1282360615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20240422 | 152200 | 1282360615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20240422 | 152100 | 1282360615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20240422 | 152000 | 1282360615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20240422 | 151900 | 1282360615 | 2440 | 2435 | 2440 | 2435 | 1991 |
| 219 | 20240422 | 151800 | 1277507590 | 2430 | 2435 | 2435 | 2430 | 7598 |
| 220 | 20240422 | 151700 | 1259010565 | 2440 | 2440 | 2440 | 2440 | 30 |
| 221 | 20240422 | 151600 | 1258937365 | 2440 | 2440 | 2445 | 2435 | 1908 |
| 222 | 20240422 | 151500 | 1254281445 | 2445 | 2445 | 2445 | 2445 | 111 |
| 223 | 20240422 | 151400 | 1254010050 | 2445 | 2440 | 2445 | 2440 | 2034 |
| 224 | 20240422 | 151300 | 1249036925 | 2440 | 2440 | 2440 | 2440 | 3800 |
| 225 | 20240422 | 151200 | 1239764925 | 2440 | 2440 | 2440 | 2440 | 212 |
| 226 | 20240422 | 151100 | 1239247645 | 2435 | 2440 | 2440 | 2435 | 1690 |
| 227 | 20240422 | 151000 | 1235130145 | 2440 | 2440 | 2440 | 2440 | 77 |
| 228 | 20240422 | 150900 | 1234942265 | 2440 | 2440 | 2440 | 2440 | 65 |
| 229 | 20240422 | 150800 | 1234783665 | 2440 | 2440 | 2440 | 2440 | 100 |
| 230 | 20240422 | 150700 | 1234539665 | 2435 | 2435 | 2445 | 2435 | 3147 |
| 231 | 20240422 | 150600 | 1226874920 | 2435 | 2445 | 2445 | 2435 | 1972 |
| 232 | 20240422 | 150500 | 1222069740 | 2445 | 2445 | 2445 | 2445 | 39 |
| 233 | 20240422 | 150400 | 1221974385 | 2445 | 2445 | 2445 | 2445 | 393 |
| 234 | 20240422 | 150300 | 1221013500 | 2445 | 2445 | 2445 | 2445 | 107 |
| 235 | 20240422 | 150200 | 1220751885 | 2435 | 2445 | 2445 | 2435 | 101 |
| 236 | 20240422 | 150100 | 1220504950 | 2445 | 2445 | 2445 | 2445 | 1 |
| 237 | 20240422 | 150000 | 1220502505 | 2445 | 2435 | 2445 | 2435 | 3837 |
| 238 | 20240422 | 145900 | 1211124095 | 2435 | 2430 | 2435 | 2430 | 168 |
| 239 | 20240422 | 145800 | 1210715025 | 2435 | 2435 | 2435 | 2435 | 434 |
| 240 | 20240422 | 145700 | 1209658235 | 2435 | 2435 | 2435 | 2435 | 616 |
| 241 | 20240422 | 145600 | 1208158275 | 2435 | 2435 | 2435 | 2435 | 943 |
| 242 | 20240422 | 145500 | 1205862070 | 2435 | 2435 | 2435 | 2435 | 157 |
| 243 | 20240422 | 145400 | 1205479775 | 2435 | 2430 | 2435 | 2430 | 305 |
| 244 | 20240422 | 145300 | 1204737105 | 2435 | 2435 | 2435 | 2435 | 2508 |
| 245 | 20240422 | 145200 | 1198630125 | 2435 | 2435 | 2435 | 2435 | 160 |
| 246 | 20240422 | 145100 | 1198240525 | 2435 | 2435 | 2435 | 2435 | 100 |
| 247 | 20240422 | 145000 | 1197997025 | 2435 | 2440 | 2440 | 2435 | 650 |
| 248 | 20240422 | 144900 | 1196411685 | 2440 | 2440 | 2440 | 2440 | 471 |
| 249 | 20240422 | 144800 | 1195262445 | 2440 | 2440 | 2440 | 2440 | 200 |
| 250 | 20240422 | 144700 | 1194774445 | 2440 | 2445 | 2445 | 2440 | 1334 |
| 251 | 20240422 | 144600 | 1191519480 | 2445 | 2445 | 2445 | 2445 | 286 |
| 252 | 20240422 | 144500 | 1190820210 | 2445 | 2445 | 2445 | 2445 | 1647 |
| 253 | 20240422 | 144400 | 1186793295 | 2445 | 2440 | 2445 | 2440 | 469 |
| 254 | 20240422 | 144300 | 1185647435 | 2440 | 2440 | 2440 | 2440 | 6342 |
| 255 | 20240422 | 144200 | 1170172955 | 2440 | 2435 | 2445 | 2435 | 445 |
| 256 | 20240422 | 144100 | 1169086660 | 2435 | 2435 | 2435 | 2435 | 0 |
| 257 | 20240422 | 144000 | 1169086660 | 2435 | 2440 | 2440 | 2435 | 460 |
| 258 | 20240422 | 143900 | 1167966505 | 2440 | 2440 | 2440 | 2440 | 70 |
| 259 | 20240422 | 143800 | 1167795705 | 2440 | 2440 | 2440 | 2440 | 540 |
| 260 | 20240422 | 143700 | 1166478105 | 2435 | 2435 | 2435 | 2435 | 0 |
| 261 | 20240422 | 143600 | 1166478105 | 2435 | 2430 | 2440 | 2430 | 101 |
| 262 | 20240422 | 143500 | 1166232285 | 2430 | 2430 | 2430 | 2430 | 0 |
| 263 | 20240422 | 143400 | 1166232285 | 2430 | 2440 | 2440 | 2430 | 2551 |
| 264 | 20240422 | 143300 | 1160023320 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 265 | 20240422 | 143200 | 1157588320 | 2435 | 2435 | 2435 | 2435 | 200 |
| 266 | 20240422 | 143100 | 1157101320 | 2435 | 2440 | 2440 | 2435 | 2 |
| 267 | 20240422 | 143000 | 1157096445 | 2435 | 2435 | 2435 | 2435 | 500 |
| 268 | 20240422 | 142900 | 1155878945 | 2435 | 2435 | 2435 | 2435 | 0 |
| 269 | 20240422 | 142800 | 1155878945 | 2435 | 2435 | 2435 | 2435 | 1 |
| 270 | 20240422 | 142700 | 1155876510 | 2440 | 2440 | 2440 | 2440 | 1 |
| 271 | 20240422 | 142600 | 1155874070 | 2435 | 2435 | 2435 | 2435 | 1 |
| 272 | 20240422 | 142500 | 1155871635 | 2435 | 2435 | 2435 | 2435 | 52 |
| 273 | 20240422 | 142400 | 1155745015 | 2435 | 2435 | 2435 | 2435 | 269 |
| 274 | 20240422 | 142300 | 1155090000 | 2435 | 2440 | 2440 | 2435 | 72 |
| 275 | 20240422 | 142200 | 1154914570 | 2440 | 2435 | 2440 | 2435 | 2155 |
| 276 | 20240422 | 142100 | 1149665620 | 2435 | 2440 | 2440 | 2435 | 117 |
| 277 | 20240422 | 142000 | 1149380520 | 2435 | 2440 | 2440 | 2435 | 123 |
| 278 | 20240422 | 141900 | 1149081010 | 2435 | 2440 | 2440 | 2435 | 438 |
| 279 | 20240422 | 141800 | 1148014450 | 2435 | 2435 | 2435 | 2435 | 0 |
| 280 | 20240422 | 141700 | 1148014450 | 2435 | 2435 | 2435 | 2435 | 692 |
| 281 | 20240422 | 141600 | 1146329430 | 2435 | 2435 | 2440 | 2435 | 175 |
| 282 | 20240422 | 141500 | 1145903190 | 2435 | 2445 | 2445 | 2435 | 1003 |
| 283 | 20240422 | 141400 | 1143460025 | 2440 | 2445 | 2445 | 2440 | 1402 |
| 284 | 20240422 | 141300 | 1140039135 | 2440 | 2450 | 2450 | 2440 | 552 |
| 285 | 20240422 | 141200 | 1138686905 | 2450 | 2455 | 2455 | 2435 | 1022 |
| 286 | 20240422 | 141100 | 1136192990 | 2460 | 2440 | 2460 | 2440 | 15933 |
| 287 | 20240422 | 141000 | 1097159135 | 2440 | 2440 | 2440 | 2440 | 130 |
| 288 | 20240422 | 140900 | 1096841935 | 2440 | 2440 | 2440 | 2435 | 91 |
| 289 | 20240422 | 140800 | 1096619985 | 2435 | 2435 | 2435 | 2435 | 100 |
| 290 | 20240422 | 140700 | 1096376485 | 2430 | 2440 | 2440 | 2430 | 8058 |
| 291 | 20240422 | 140600 | 1076755505 | 2440 | 2445 | 2445 | 2440 | 699 |
| 292 | 20240422 | 140500 | 1075049895 | 2440 | 2440 | 2440 | 2440 | 0 |
| 293 | 20240422 | 140400 | 1075049895 | 2440 | 2440 | 2440 | 2440 | 2174 |
| 294 | 20240422 | 140300 | 1069745335 | 2435 | 2435 | 2435 | 2435 | 957 |
| 295 | 20240422 | 140200 | 1067415040 | 2435 | 2440 | 2440 | 2435 | 206 |
| 296 | 20240422 | 140100 | 1066912405 | 2440 | 2440 | 2440 | 2440 | 200 |
| 297 | 20240422 | 140000 | 1066424405 | 2435 | 2435 | 2440 | 2435 | 147 |
| 298 | 20240422 | 135900 | 1066066240 | 2435 | 2435 | 2435 | 2435 | 0 |
| 299 | 20240422 | 135800 | 1066066240 | 2435 | 2435 | 2440 | 2435 | 231 |
| 300 | 20240422 | 135700 | 1065503255 | 2440 | 2445 | 2445 | 2440 | 3761 |
| 301 | 20240422 | 135600 | 1056325915 | 2445 | 2440 | 2445 | 2440 | 2521 |
| 302 | 20240422 | 135500 | 1050173675 | 2440 | 2445 | 2445 | 2440 | 40 |
| 303 | 20240422 | 135400 | 1050075880 | 2445 | 2445 | 2445 | 2445 | 770 |
| 304 | 20240422 | 135300 | 1048193230 | 2445 | 2445 | 2445 | 2445 | 2488 |
| 305 | 20240422 | 135200 | 1042110070 | 2450 | 2445 | 2450 | 2445 | 1230 |
| 306 | 20240422 | 135100 | 1039098020 | 2445 | 2445 | 2445 | 2445 | 452 |
| 307 | 20240422 | 135000 | 1037992880 | 2445 | 2440 | 2445 | 2440 | 600 |
| 308 | 20240422 | 134900 | 1036527880 | 2445 | 2440 | 2445 | 2440 | 733 |
| 309 | 20240422 | 134800 | 1034738860 | 2445 | 2445 | 2450 | 2445 | 667 |
| 310 | 20240422 | 134700 | 1033107990 | 2445 | 2445 | 2445 | 2445 | 10 |
| 311 | 20240422 | 134600 | 1033083540 | 2445 | 2445 | 2445 | 2445 | 199 |
| 312 | 20240422 | 134500 | 1032596985 | 2445 | 2445 | 2450 | 2445 | 2240 |
| 313 | 20240422 | 134400 | 1027112820 | 2445 | 2445 | 2450 | 2445 | 1166 |
| 314 | 20240422 | 134300 | 1024259935 | 2445 | 2440 | 2450 | 2440 | 1357 |
| 315 | 20240422 | 134200 | 1020940990 | 2440 | 2435 | 2445 | 2435 | 3837 |
| 316 | 20240422 | 134100 | 1011575140 | 2430 | 2415 | 2430 | 2415 | 3073 |
| 317 | 20240422 | 134000 | 1004112745 | 2415 | 2415 | 2415 | 2415 | 5 |
| 318 | 20240422 | 133900 | 1004100670 | 2420 | 2415 | 2420 | 2415 | 31 |
| 319 | 20240422 | 133800 | 1004025655 | 2415 | 2415 | 2415 | 2415 | 2 |
| 320 | 20240422 | 133700 | 1004020825 | 2420 | 2420 | 2420 | 2420 | 22 |
| 321 | 20240422 | 133600 | 1003967585 | 2420 | 2420 | 2420 | 2420 | 1 |
| 322 | 20240422 | 133500 | 1003965165 | 2415 | 2415 | 2415 | 2415 | 5 |
| 323 | 20240422 | 133400 | 1003953090 | 2415 | 2415 | 2415 | 2415 | 248 |
| 324 | 20240422 | 133300 | 1003354170 | 2415 | 2420 | 2420 | 2415 | 439 |
| 325 | 20240422 | 133200 | 1002292570 | 2425 | 2420 | 2425 | 2420 | 103 |
| 326 | 20240422 | 133100 | 1002043295 | 2420 | 2420 | 2425 | 2420 | 541 |
| 327 | 20240422 | 133000 | 1000733540 | 2415 | 2420 | 2420 | 2415 | 451 |
| 328 | 20240422 | 132900 | 999644370 | 2420 | 2420 | 2420 | 2420 | 18 |
| 329 | 20240422 | 132800 | 999600810 | 2420 | 2420 | 2420 | 2420 | 503 |
| 330 | 20240422 | 132700 | 998383550 | 2420 | 2420 | 2420 | 2420 | 0 |
| 331 | 20240422 | 132600 | 998383550 | 2420 | 2420 | 2420 | 2420 | 10 |
| 332 | 20240422 | 132500 | 998359350 | 2420 | 2420 | 2420 | 2420 | 170 |
| 333 | 20240422 | 132400 | 997947950 | 2420 | 2425 | 2425 | 2420 | 720 |
| 334 | 20240422 | 132300 | 996202255 | 2425 | 2425 | 2425 | 2425 | 4 |
| 335 | 20240422 | 132200 | 996192555 | 2430 | 2430 | 2430 | 2430 | 111 |
| 336 | 20240422 | 132100 | 995922825 | 2430 | 2425 | 2430 | 2425 | 115 |
| 337 | 20240422 | 132000 | 995643400 | 2425 | 2420 | 2425 | 2420 | 570 |
| 338 | 20240422 | 131900 | 994262000 | 2410 | 2410 | 2410 | 2410 | 0 |
| 339 | 20240422 | 131800 | 994262000 | 2410 | 2410 | 2410 | 2410 | 122 |
| 340 | 20240422 | 131700 | 993967980 | 2405 | 2405 | 2405 | 2405 | 0 |
| 341 | 20240422 | 131600 | 993967980 | 2405 | 2405 | 2405 | 2405 | 69 |
| 342 | 20240422 | 131500 | 993802035 | 2405 | 2405 | 2405 | 2405 | 5 |
| 343 | 20240422 | 131400 | 993790010 | 2405 | 2405 | 2405 | 2405 | 0 |
| 344 | 20240422 | 131300 | 993790010 | 2405 | 2405 | 2405 | 2405 | 0 |
| 345 | 20240422 | 131200 | 993790010 | 2405 | 2410 | 2410 | 2405 | 2 |
| 346 | 20240422 | 131100 | 993785195 | 2410 | 2410 | 2410 | 2410 | 0 |
| 347 | 20240422 | 131000 | 993785195 | 2410 | 2400 | 2410 | 2400 | 124 |
| 348 | 20240422 | 130900 | 993487585 | 2400 | 2410 | 2410 | 2400 | 551 |
| 349 | 20240422 | 130800 | 992159685 | 2410 | 2410 | 2410 | 2410 | 109 |
| 350 | 20240422 | 130700 | 991896995 | 2410 | 2410 | 2410 | 2410 | 1 |
| 351 | 20240422 | 130600 | 991894585 | 2410 | 2410 | 2410 | 2410 | 30 |
| 352 | 20240422 | 130500 | 991822285 | 2410 | 2410 | 2410 | 2400 | 601 |
| 353 | 20240422 | 130400 | 990378275 | 2410 | 2410 | 2410 | 2410 | 1 |
| 354 | 20240422 | 130300 | 990375865 | 2405 | 2415 | 2415 | 2405 | 6 |
| 355 | 20240422 | 130200 | 990361425 | 2415 | 2415 | 2415 | 2415 | 830 |
| 356 | 20240422 | 130100 | 988356975 | 2420 | 2420 | 2420 | 2420 | 1 |
| 357 | 20240422 | 130000 | 988354555 | 2420 | 2420 | 2420 | 2420 | 101 |
| 358 | 20240422 | 125900 | 988110135 | 2420 | 2410 | 2420 | 2410 | 100 |
| 359 | 20240422 | 125800 | 987868785 | 2410 | 2410 | 2415 | 2410 | 37 |
| 360 | 20240422 | 125700 | 987779605 | 2415 | 2415 | 2415 | 2415 | 2 |
| 361 | 20240422 | 125600 | 987774775 | 2415 | 2415 | 2415 | 2415 | 52 |
| 362 | 20240422 | 125500 | 987649195 | 2415 | 2405 | 2415 | 2400 | 517 |
| 363 | 20240422 | 125400 | 986407730 | 2400 | 2400 | 2400 | 2400 | 20 |
| 364 | 20240422 | 125300 | 986359730 | 2420 | 2420 | 2420 | 2420 | 8 |
| 365 | 20240422 | 125200 | 986340370 | 2405 | 2405 | 2405 | 2405 | 300 |
| 366 | 20240422 | 125100 | 985618870 | 2405 | 2400 | 2405 | 2400 | 31 |
| 367 | 20240422 | 125000 | 985544465 | 2400 | 2405 | 2405 | 2400 | 200 |
| 368 | 20240422 | 124900 | 985064315 | 2400 | 2400 | 2400 | 2400 | 63 |
| 369 | 20240422 | 124800 | 984913115 | 2400 | 2400 | 2400 | 2400 | 501 |
| 370 | 20240422 | 124700 | 983710715 | 2400 | 2405 | 2410 | 2400 | 601 |
| 371 | 20240422 | 124600 | 982267165 | 2400 | 2400 | 2400 | 2400 | 0 |
| 372 | 20240422 | 124500 | 982267165 | 2400 | 2400 | 2400 | 2400 | 70 |
| 373 | 20240422 | 124400 | 982099165 | 2400 | 2400 | 2400 | 2400 | 0 |
| 374 | 20240422 | 124300 | 982099165 | 2400 | 2410 | 2420 | 2400 | 2917 |
| 375 | 20240422 | 124200 | 975088600 | 2405 | 2405 | 2405 | 2405 | 500 |
| 376 | 20240422 | 124100 | 973886100 | 2405 | 2405 | 2405 | 2405 | 623 |
| 377 | 20240422 | 124000 | 972387785 | 2400 | 2400 | 2400 | 2400 | 0 |
| 378 | 20240422 | 123900 | 972387785 | 2400 | 2410 | 2410 | 2400 | 1560 |
| 379 | 20240422 | 123800 | 968639490 | 2410 | 2410 | 2410 | 2410 | 100 |
| 380 | 20240422 | 123700 | 968398490 | 2410 | 2410 | 2410 | 2410 | 0 |
| 381 | 20240422 | 123600 | 968398490 | 2410 | 2410 | 2410 | 2410 | 100 |
| 382 | 20240422 | 123500 | 968157490 | 2410 | 2425 | 2425 | 2410 | 370 |
| 383 | 20240422 | 123400 | 967260465 | 2425 | 2410 | 2425 | 2405 | 3003 |
| 384 | 20240422 | 123300 | 960024400 | 2425 | 2425 | 2425 | 2425 | 254 |
| 385 | 20240422 | 123200 | 959408450 | 2425 | 2425 | 2425 | 2425 | 2 |
| 386 | 20240422 | 123100 | 959403600 | 2425 | 2425 | 2425 | 2425 | 1 |
| 387 | 20240422 | 123000 | 959401175 | 2410 | 2410 | 2410 | 2410 | 530 |
| 388 | 20240422 | 122900 | 958123875 | 2410 | 2430 | 2430 | 2410 | 3009 |
| 389 | 20240422 | 122800 | 950870695 | 2430 | 2430 | 2430 | 2430 | 100 |
| 390 | 20240422 | 122700 | 950627695 | 2430 | 2430 | 2430 | 2430 | 81 |
| 391 | 20240422 | 122600 | 950430865 | 2430 | 2430 | 2430 | 2430 | 133 |
| 392 | 20240422 | 122500 | 950107675 | 2430 | 2435 | 2435 | 2410 | 10829 |
| 393 | 20240422 | 122400 | 923910515 | 2430 | 2430 | 2430 | 2430 | 0 |
| 394 | 20240422 | 122300 | 923910515 | 2430 | 2430 | 2430 | 2430 | 50 |
| 395 | 20240422 | 122200 | 923789015 | 2430 | 2425 | 2430 | 2425 | 1211 |
| 396 | 20240422 | 122100 | 920847975 | 2430 | 2435 | 2435 | 2430 | 844 |
| 397 | 20240422 | 122000 | 918796990 | 2440 | 2440 | 2445 | 2435 | 5121 |
| 398 | 20240422 | 121900 | 906301630 | 2445 | 2445 | 2445 | 2445 | 2387 |
| 399 | 20240422 | 121800 | 900465415 | 2445 | 2445 | 2445 | 2445 | 1 |
| 400 | 20240422 | 121700 | 900462970 | 2445 | 2450 | 2450 | 2445 | 864 |
| 401 | 20240422 | 121600 | 898346210 | 2450 | 2450 | 2450 | 2450 | 140 |
| 402 | 20240422 | 121500 | 898003210 | 2450 | 2445 | 2450 | 2445 | 531 |
| 403 | 20240422 | 121400 | 896703660 | 2445 | 2445 | 2450 | 2445 | 304 |
| 404 | 20240422 | 121300 | 895960375 | 2450 | 2455 | 2455 | 2450 | 4381 |
| 405 | 20240422 | 121200 | 885226870 | 2455 | 2450 | 2455 | 2450 | 30 |
| 406 | 20240422 | 121100 | 885153320 | 2450 | 2450 | 2450 | 2450 | 2384 |
| 407 | 20240422 | 121000 | 879312520 | 2450 | 2450 | 2450 | 2450 | 1175 |
| 408 | 20240422 | 120900 | 876433770 | 2450 | 2450 | 2450 | 2445 | 1061 |
| 409 | 20240422 | 120800 | 873834345 | 2445 | 2450 | 2450 | 2445 | 153 |
| 410 | 20240422 | 120700 | 873459505 | 2450 | 2445 | 2450 | 2445 | 512 |
| 411 | 20240422 | 120600 | 872206995 | 2445 | 2450 | 2450 | 2445 | 102 |
| 412 | 20240422 | 120500 | 871957600 | 2445 | 2455 | 2455 | 2445 | 5168 |
| 413 | 20240422 | 120400 | 859285490 | 2455 | 2460 | 2460 | 2455 | 816 |
| 414 | 20240422 | 120300 | 857280690 | 2455 | 2455 | 2455 | 2455 | 808 |
| 415 | 20240422 | 120200 | 855297050 | 2455 | 2455 | 2460 | 2455 | 3432 |
| 416 | 20240422 | 120100 | 846870990 | 2455 | 2450 | 2455 | 2450 | 5075 |
| 417 | 20240422 | 120000 | 834418145 | 2450 | 2445 | 2450 | 2445 | 6900 |
| 418 | 20240422 | 115900 | 817513390 | 2445 | 2445 | 2445 | 2445 | 547 |
| 419 | 20240422 | 115800 | 816175975 | 2445 | 2445 | 2445 | 2445 | 47 |
| 420 | 20240422 | 115700 | 816061060 | 2445 | 2440 | 2445 | 2440 | 636 |
| 421 | 20240422 | 115600 | 814508780 | 2440 | 2445 | 2445 | 2440 | 96 |
| 422 | 20240422 | 115500 | 814274525 | 2440 | 2445 | 2445 | 2440 | 134 |
| 423 | 20240422 | 115400 | 813947475 | 2440 | 2445 | 2445 | 2440 | 15 |
| 424 | 20240422 | 115300 | 813910805 | 2440 | 2445 | 2445 | 2440 | 845 |
| 425 | 20240422 | 115200 | 811844935 | 2445 | 2445 | 2445 | 2445 | 3 |
| 426 | 20240422 | 115100 | 811837600 | 2445 | 2445 | 2445 | 2445 | 291 |
| 427 | 20240422 | 115000 | 811126105 | 2445 | 2440 | 2445 | 2440 | 800 |
| 428 | 20240422 | 114900 | 809171005 | 2445 | 2430 | 2445 | 2430 | 2045 |
| 429 | 20240422 | 114800 | 804179580 | 2440 | 2440 | 2440 | 2435 | 2110 |
| 430 | 20240422 | 114700 | 799035835 | 2440 | 2445 | 2445 | 2440 | 16368 |
| 431 | 20240422 | 114600 | 759016465 | 2445 | 2440 | 2450 | 2440 | 3023 |
| 432 | 20240422 | 114500 | 751625930 | 2440 | 2440 | 2445 | 2440 | 1144 |
| 433 | 20240422 | 114400 | 748834565 | 2450 | 2435 | 2450 | 2435 | 2458 |
| 434 | 20240422 | 114300 | 742821165 | 2435 | 2430 | 2440 | 2430 | 3412 |
| 435 | 20240422 | 114200 | 734499820 | 2430 | 2425 | 2440 | 2425 | 4237 |
| 436 | 20240422 | 114100 | 724193730 | 2425 | 2420 | 2425 | 2420 | 2052 |
| 437 | 20240422 | 114000 | 719227885 | 2420 | 2420 | 2420 | 2420 | 1263 |
| 438 | 20240422 | 113900 | 716171425 | 2420 | 2420 | 2420 | 2415 | 52 |
| 439 | 20240422 | 113800 | 716045835 | 2415 | 2415 | 2415 | 2415 | 55 |
| 440 | 20240422 | 113700 | 715913010 | 2415 | 2420 | 2420 | 2415 | 588 |
| 441 | 20240422 | 113600 | 714491685 | 2420 | 2415 | 2420 | 2415 | 1539 |
| 442 | 20240422 | 113500 | 710774995 | 2415 | 2415 | 2415 | 2415 | 505 |
| 443 | 20240422 | 113400 | 709555420 | 2420 | 2420 | 2420 | 2420 | 13 |
| 444 | 20240422 | 113300 | 709523960 | 2420 | 2415 | 2420 | 2415 | 29 |
| 445 | 20240422 | 113200 | 709453920 | 2415 | 2415 | 2415 | 2415 | 152 |
| 446 | 20240422 | 113100 | 709086840 | 2415 | 2420 | 2420 | 2415 | 7 |
| 447 | 20240422 | 113000 | 709069905 | 2420 | 2420 | 2420 | 2420 | 4 |
| 448 | 20240422 | 112900 | 709060225 | 2415 | 2415 | 2415 | 2415 | 1 |
| 449 | 20240422 | 112800 | 709057810 | 2420 | 2415 | 2420 | 2415 | 126 |
| 450 | 20240422 | 112700 | 708752895 | 2415 | 2420 | 2420 | 2415 | 4 |
| 451 | 20240422 | 112600 | 708743220 | 2420 | 2420 | 2420 | 2415 | 127 |
| 452 | 20240422 | 112500 | 708435890 | 2420 | 2420 | 2420 | 2420 | 248 |
| 453 | 20240422 | 112400 | 707835730 | 2410 | 2410 | 2410 | 2410 | 101 |
| 454 | 20240422 | 112300 | 707592320 | 2410 | 2420 | 2420 | 2410 | 2 |
| 455 | 20240422 | 112200 | 707587490 | 2420 | 2410 | 2420 | 2410 | 2 |
| 456 | 20240422 | 112100 | 707582660 | 2410 | 2420 | 2420 | 2410 | 3 |
| 457 | 20240422 | 112000 | 707575420 | 2420 | 2410 | 2420 | 2410 | 5 |
| 458 | 20240422 | 111900 | 707563340 | 2410 | 2410 | 2410 | 2410 | 125 |
| 459 | 20240422 | 111800 | 707262090 | 2415 | 2415 | 2420 | 2415 | 66 |
| 460 | 20240422 | 111700 | 707102695 | 2415 | 2415 | 2415 | 2415 | 14 |
| 461 | 20240422 | 111600 | 707068885 | 2410 | 2415 | 2415 | 2410 | 964 |
| 462 | 20240422 | 111500 | 704740850 | 2420 | 2420 | 2420 | 2420 | 10 |
| 463 | 20240422 | 111400 | 704716650 | 2415 | 2420 | 2420 | 2415 | 7 |
| 464 | 20240422 | 111300 | 704699720 | 2420 | 2415 | 2420 | 2415 | 1204 |
| 465 | 20240422 | 111200 | 701792055 | 2410 | 2415 | 2415 | 2410 | 1057 |
| 466 | 20240422 | 111100 | 699239680 | 2415 | 2415 | 2415 | 2415 | 1 |
| 467 | 20240422 | 111000 | 699237265 | 2410 | 2410 | 2410 | 2410 | 147 |
| 468 | 20240422 | 110900 | 698882995 | 2410 | 2410 | 2415 | 2410 | 18 |
| 469 | 20240422 | 110800 | 698839580 | 2410 | 2415 | 2415 | 2410 | 5 |
| 470 | 20240422 | 110700 | 698827510 | 2415 | 2415 | 2415 | 2415 | 13 |
| 471 | 20240422 | 110600 | 698796115 | 2415 | 2415 | 2415 | 2410 | 1780 |
| 472 | 20240422 | 110500 | 694497455 | 2415 | 2420 | 2420 | 2415 | 2388 |
| 473 | 20240422 | 110400 | 688718555 | 2420 | 2425 | 2425 | 2420 | 103 |
| 474 | 20240422 | 110300 | 688468785 | 2425 | 2425 | 2425 | 2425 | 17 |
| 475 | 20240422 | 110200 | 688427560 | 2430 | 2420 | 2430 | 2420 | 3 |
| 476 | 20240422 | 110100 | 688420290 | 2430 | 2425 | 2430 | 2420 | 33 |
| 477 | 20240422 | 110000 | 688340260 | 2430 | 2420 | 2430 | 2420 | 916 |
| 478 | 20240422 | 105900 | 686114580 | 2420 | 2420 | 2430 | 2420 | 3 |
| 479 | 20240422 | 105800 | 686107310 | 2430 | 2430 | 2430 | 2430 | 128 |
| 480 | 20240422 | 105700 | 685796270 | 2430 | 2420 | 2430 | 2420 | 31 |
| 481 | 20240422 | 105600 | 685721100 | 2420 | 2425 | 2425 | 2420 | 1753 |
| 482 | 20240422 | 105500 | 681476330 | 2425 | 2420 | 2430 | 2420 | 316 |
| 483 | 20240422 | 105400 | 680711040 | 2420 | 2425 | 2430 | 2420 | 682 |
| 484 | 20240422 | 105300 | 679057640 | 2430 | 2425 | 2430 | 2425 | 640 |
| 485 | 20240422 | 105200 | 677505585 | 2425 | 2415 | 2425 | 2415 | 282 |
| 486 | 20240422 | 105100 | 676821840 | 2415 | 2425 | 2425 | 2415 | 141 |
| 487 | 20240422 | 105000 | 676480465 | 2415 | 2425 | 2425 | 2415 | 120 |
| 488 | 20240422 | 104900 | 676189475 | 2415 | 2425 | 2425 | 2415 | 10 |
| 489 | 20240422 | 104800 | 676165245 | 2425 | 2415 | 2425 | 2415 | 971 |
| 490 | 20240422 | 104700 | 673810580 | 2415 | 2420 | 2425 | 2415 | 3338 |
| 491 | 20240422 | 104600 | 665731770 | 2420 | 2415 | 2420 | 2415 | 53 |
| 492 | 20240422 | 104500 | 665603770 | 2415 | 2415 | 2415 | 2415 | 339 |
| 493 | 20240422 | 104400 | 664785085 | 2415 | 2415 | 2415 | 2415 | 502 |
| 494 | 20240422 | 104300 | 663572755 | 2405 | 2410 | 2415 | 2405 | 33 |
| 495 | 20240422 | 104200 | 663493130 | 2405 | 2410 | 2415 | 2405 | 701 |
| 496 | 20240422 | 104100 | 661803705 | 2415 | 2415 | 2415 | 2415 | 1 |
| 497 | 20240422 | 104000 | 661801290 | 2410 | 2415 | 2415 | 2405 | 413 |
| 498 | 20240422 | 103900 | 660807510 | 2415 | 2420 | 2420 | 2415 | 613 |
| 499 | 20240422 | 103800 | 659324110 | 2420 | 2410 | 2420 | 2405 | 72 |
| 500 | 20240422 | 103700 | 659150675 | 2410 | 2420 | 2420 | 2410 | 102 |
| 501 | 20240422 | 103600 | 658903855 | 2420 | 2420 | 2420 | 2420 | 13 |
| 502 | 20240422 | 103500 | 658872395 | 2405 | 2410 | 2410 | 2405 | 303 |
| 503 | 20240422 | 103400 | 658142170 | 2420 | 2420 | 2420 | 2420 | 4 |
| 504 | 20240422 | 103300 | 658132490 | 2415 | 2405 | 2415 | 2405 | 755 |
| 505 | 20240422 | 103200 | 656311305 | 2405 | 2410 | 2415 | 2405 | 2474 |
| 506 | 20240422 | 103100 | 650357605 | 2410 | 2415 | 2415 | 2410 | 923 |
| 507 | 20240422 | 103000 | 648133170 | 2415 | 2415 | 2415 | 2415 | 1 |
| 508 | 20240422 | 102900 | 648130755 | 2410 | 2410 | 2415 | 2410 | 166 |
| 509 | 20240422 | 102800 | 647730630 | 2420 | 2410 | 2420 | 2410 | 65 |
| 510 | 20240422 | 102700 | 647573680 | 2415 | 2410 | 2415 | 2410 | 850 |
| 511 | 20240422 | 102600 | 645520940 | 2410 | 2410 | 2415 | 2410 | 107 |
| 512 | 20240422 | 102500 | 645263035 | 2415 | 2410 | 2415 | 2410 | 711 |
| 513 | 20240422 | 102400 | 643549320 | 2410 | 2415 | 2420 | 2410 | 7821 |
| 514 | 20240422 | 102300 | 624675250 | 2415 | 2415 | 2415 | 2415 | 100 |
| 515 | 20240422 | 102200 | 624433750 | 2420 | 2420 | 2420 | 2420 | 2 |
| 516 | 20240422 | 102100 | 624428910 | 2415 | 2415 | 2420 | 2415 | 12 |
| 517 | 20240422 | 102000 | 624399880 | 2420 | 2415 | 2420 | 2415 | 9 |
| 518 | 20240422 | 101900 | 624378105 | 2415 | 2415 | 2415 | 2415 | 105 |
| 519 | 20240422 | 101800 | 624124530 | 2420 | 2420 | 2420 | 2415 | 773 |
| 520 | 20240422 | 101700 | 622254020 | 2415 | 2415 | 2415 | 2415 | 525 |
| 521 | 20240422 | 101600 | 620986145 | 2410 | 2410 | 2410 | 2410 | 635 |
| 522 | 20240422 | 101500 | 619455795 | 2410 | 2415 | 2415 | 2410 | 214 |
| 523 | 20240422 | 101400 | 618939785 | 2410 | 2410 | 2410 | 2410 | 240 |
| 524 | 20240422 | 101300 | 618361385 | 2410 | 2420 | 2420 | 2410 | 1110 |
| 525 | 20240422 | 101200 | 615681710 | 2420 | 2415 | 2420 | 2415 | 23 |
| 526 | 20240422 | 101100 | 615626160 | 2420 | 2410 | 2420 | 2410 | 576 |
| 527 | 20240422 | 101000 | 614237145 | 2420 | 2410 | 2420 | 2410 | 550 |
| 528 | 20240422 | 100900 | 612908220 | 2410 | 2410 | 2410 | 2410 | 126 |
| 529 | 20240422 | 100800 | 612604560 | 2405 | 2405 | 2405 | 2405 | 5 |
| 530 | 20240422 | 100700 | 612592535 | 2400 | 2400 | 2400 | 2400 | 1 |
| 531 | 20240422 | 100600 | 612590135 | 2395 | 2415 | 2425 | 2395 | 10922 |
| 532 | 20240422 | 100500 | 586317750 | 2420 | 2420 | 2430 | 2415 | 2449 |
| 533 | 20240422 | 100400 | 580391390 | 2420 | 2430 | 2430 | 2420 | 1004 |
| 534 | 20240422 | 100300 | 577951690 | 2430 | 2425 | 2430 | 2420 | 462 |
| 535 | 20240422 | 100200 | 576831340 | 2425 | 2420 | 2430 | 2420 | 2021 |
| 536 | 20240422 | 100100 | 571939635 | 2420 | 2430 | 2430 | 2420 | 181 |
| 537 | 20240422 | 100000 | 571501605 | 2430 | 2425 | 2430 | 2420 | 902 |
| 538 | 20240422 | 095900 | 569316530 | 2420 | 2420 | 2425 | 2420 | 162 |
| 539 | 20240422 | 095800 | 568924270 | 2425 | 2425 | 2430 | 2425 | 1327 |
| 540 | 20240422 | 095700 | 565706290 | 2425 | 2430 | 2430 | 2425 | 636 |
| 541 | 20240422 | 095600 | 564163325 | 2430 | 2425 | 2430 | 2425 | 96 |
| 542 | 20240422 | 095500 | 563930495 | 2425 | 2430 | 2430 | 2425 | 992 |
| 543 | 20240422 | 095400 | 561522395 | 2425 | 2435 | 2435 | 2425 | 5018 |
| 544 | 20240422 | 095300 | 549327655 | 2435 | 2435 | 2435 | 2435 | 1022 |
| 545 | 20240422 | 095200 | 546839085 | 2440 | 2450 | 2450 | 2440 | 4408 |
| 546 | 20240422 | 095100 | 536070960 | 2450 | 2450 | 2450 | 2445 | 4414 |
| 547 | 20240422 | 095000 | 525259775 | 2450 | 2445 | 2450 | 2445 | 148 |
| 548 | 20240422 | 094900 | 524897795 | 2445 | 2450 | 2450 | 2440 | 2193 |
| 549 | 20240422 | 094800 | 519525455 | 2450 | 2460 | 2460 | 2450 | 572 |
| 550 | 20240422 | 094700 | 518123995 | 2450 | 2465 | 2465 | 2450 | 15420 |
| 551 | 20240422 | 094600 | 480197065 | 2460 | 2455 | 2470 | 2455 | 6528 |
| 552 | 20240422 | 094500 | 464103845 | 2455 | 2440 | 2455 | 2440 | 8571 |
| 553 | 20240422 | 094400 | 443125755 | 2435 | 2440 | 2440 | 2435 | 3276 |
| 554 | 20240422 | 094300 | 435133485 | 2435 | 2435 | 2435 | 2435 | 1280 |
| 555 | 20240422 | 094200 | 432016685 | 2435 | 2420 | 2435 | 2420 | 1394 |
| 556 | 20240422 | 094100 | 428626145 | 2425 | 2430 | 2430 | 2420 | 603 |
| 557 | 20240422 | 094000 | 427163895 | 2430 | 2440 | 2440 | 2430 | 9023 |
| 558 | 20240422 | 093900 | 405192990 | 2440 | 2445 | 2445 | 2435 | 657 |
| 559 | 20240422 | 093800 | 403588570 | 2435 | 2440 | 2445 | 2435 | 3041 |
| 560 | 20240422 | 093700 | 396167670 | 2440 | 2445 | 2445 | 2435 | 3925 |
| 561 | 20240422 | 093600 | 386584915 | 2440 | 2455 | 2470 | 2440 | 8950 |
| 562 | 20240422 | 093500 | 364565830 | 2450 | 2455 | 2475 | 2450 | 13845 |
| 563 | 20240422 | 093400 | 330480295 | 2455 | 2450 | 2470 | 2450 | 3300 |
| 564 | 20240422 | 093300 | 322371270 | 2450 | 2430 | 2460 | 2430 | 12335 |
| 565 | 20240422 | 093200 | 292225705 | 2430 | 2415 | 2430 | 2415 | 16330 |
| 566 | 20240422 | 093100 | 252632450 | 2410 | 2410 | 2410 | 2405 | 2008 |
| 567 | 20240422 | 093000 | 247795750 | 2410 | 2410 | 2410 | 2400 | 555 |
| 568 | 20240422 | 092900 | 246458670 | 2410 | 2400 | 2410 | 2400 | 4074 |
| 569 | 20240422 | 092800 | 236645380 | 2400 | 2400 | 2400 | 2395 | 3119 |
| 570 | 20240422 | 092700 | 229168870 | 2400 | 2395 | 2400 | 2395 | 275 |
| 571 | 20240422 | 092600 | 228509895 | 2400 | 2395 | 2400 | 2395 | 621 |
| 572 | 20240422 | 092500 | 227022345 | 2390 | 2390 | 2390 | 2390 | 3 |
| 573 | 20240422 | 092400 | 227015175 | 2390 | 2395 | 2395 | 2390 | 4164 |
| 574 | 20240422 | 092300 | 217054995 | 2395 | 2395 | 2400 | 2395 | 162 |
| 575 | 20240422 | 092200 | 216666920 | 2395 | 2405 | 2405 | 2395 | 7377 |
| 576 | 20240422 | 092100 | 198962075 | 2405 | 2410 | 2410 | 2405 | 4143 |
| 577 | 20240422 | 092000 | 188983550 | 2405 | 2410 | 2415 | 2400 | 10152 |
| 578 | 20240422 | 091900 | 164539780 | 2410 | 2420 | 2420 | 2410 | 829 |
| 579 | 20240422 | 091800 | 162535820 | 2410 | 2420 | 2420 | 2410 | 1913 |
| 580 | 20240422 | 091700 | 157914650 | 2420 | 2410 | 2420 | 2410 | 3116 |
| 581 | 20240422 | 091600 | 150375295 | 2415 | 2410 | 2420 | 2410 | 4517 |
| 582 | 20240422 | 091500 | 139473425 | 2410 | 2405 | 2415 | 2405 | 3015 |
| 583 | 20240422 | 091400 | 132203440 | 2405 | 2390 | 2405 | 2390 | 1649 |
| 584 | 20240422 | 091300 | 128251955 | 2390 | 2380 | 2390 | 2380 | 1467 |
| 585 | 20240422 | 091200 | 124747615 | 2375 | 2375 | 2380 | 2370 | 6890 |
| 586 | 20240422 | 091100 | 108374520 | 2370 | 2375 | 2375 | 2370 | 420 |
| 587 | 20240422 | 091000 | 107377155 | 2370 | 2395 | 2395 | 2370 | 2376 |
| 588 | 20240422 | 090900 | 101707645 | 2395 | 2395 | 2405 | 2385 | 3087 |
| 589 | 20240422 | 090800 | 94325565 | 2400 | 2390 | 2400 | 2390 | 2693 |
| 590 | 20240422 | 090700 | 87875235 | 2390 | 2370 | 2390 | 2370 | 1383 |
| 591 | 20240422 | 090600 | 84581950 | 2370 | 2360 | 2375 | 2360 | 2505 |
| 592 | 20240422 | 090500 | 78660680 | 2350 | 2360 | 2365 | 2345 | 2517 |
| 593 | 20240422 | 090400 | 72744430 | 2360 | 2345 | 2360 | 2345 | 2004 |
| 594 | 20240422 | 090300 | 68025975 | 2350 | 2340 | 2355 | 2340 | 1504 |
| 595 | 20240422 | 090200 | 64488535 | 2345 | 2350 | 2350 | 2340 | 3026 |
| 596 | 20240422 | 090100 | 57393405 | 2340 | 2355 | 2355 | 2340 | 15097 |
| 597 | 20240422 | 090000 | 22012580 | 2355 | 2370 | 2370 | 2355 | 9300 |