30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 20553 |
| 3 | 20240417 | 185600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20240417 | 185500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20240417 | 185400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20240417 | 185300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20240417 | 185200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20240417 | 185100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20240417 | 185000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20240417 | 184900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20240417 | 184800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20240417 | 184700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20240417 | 184600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20240417 | 184500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20240417 | 184400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20240417 | 184300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20240417 | 184200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20240417 | 184100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20240417 | 184000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20240417 | 183900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20240417 | 183800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20240417 | 183700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20240417 | 183600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20240417 | 183500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20240417 | 183400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20240417 | 183300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20240417 | 183200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20240417 | 183100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20240417 | 183000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20240417 | 182900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20240417 | 182800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20240417 | 182700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 20553 |
| 33 | 20240417 | 182600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20240417 | 182500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20240417 | 182400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20240417 | 182300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20240417 | 182200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20240417 | 182100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20240417 | 182000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20240417 | 181900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20240417 | 181800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20240417 | 181700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20240417 | 181600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20240417 | 181500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20240417 | 181400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20240417 | 181300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20240417 | 181200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20240417 | 181100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20240417 | 181000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20240417 | 180900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20240417 | 180800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20240417 | 180700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20240417 | 180600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20240417 | 180500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20240417 | 180400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20240417 | 180300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20240417 | 180200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20240417 | 180100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20240417 | 180000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20240417 | 175900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20240417 | 175800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20240417 | 175700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 20553 |
| 63 | 20240417 | 175600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20240417 | 175500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20240417 | 175400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20240417 | 175300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20240417 | 175200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20240417 | 175100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20240417 | 175000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20240417 | 174900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20240417 | 174800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20240417 | 174700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20240417 | 174600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20240417 | 174500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20240417 | 174400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20240417 | 174300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20240417 | 174200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20240417 | 174100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20240417 | 174000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20240417 | 173900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20240417 | 173800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20240417 | 173700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20240417 | 173600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20240417 | 173500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20240417 | 173400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20240417 | 173300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20240417 | 173200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20240417 | 173100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20240417 | 173000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20240417 | 172900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20240417 | 172800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20240417 | 172700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 20553 |
| 93 | 20240417 | 172600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20240417 | 172500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20240417 | 172400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20240417 | 172300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20240417 | 172200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20240417 | 172100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20240417 | 172000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20240417 | 171900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20240417 | 171800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20240417 | 171700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20240417 | 171600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20240417 | 171500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20240417 | 171400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20240417 | 171300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20240417 | 171200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20240417 | 171100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20240417 | 171000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20240417 | 170900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20240417 | 170800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20240417 | 170700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20240417 | 170600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20240417 | 170500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20240417 | 170400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20240417 | 170300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20240417 | 170200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20240417 | 170100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20240417 | 170000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20240417 | 165900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20240417 | 165800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20240417 | 165700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 20553 |
| 123 | 20240417 | 165600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20240417 | 165500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20240417 | 165400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20240417 | 165300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20240417 | 165200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20240417 | 165100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20240417 | 165000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20240417 | 164900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20240417 | 164800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20240417 | 164700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20240417 | 164600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20240417 | 164500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20240417 | 164400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20240417 | 164300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20240417 | 164200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20240417 | 164100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20240417 | 164000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20240417 | 163900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20240417 | 163800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20240417 | 163700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20240417 | 163600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20240417 | 163500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20240417 | 163400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20240417 | 163300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20240417 | 163200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20240417 | 163100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20240417 | 163000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20240417 | 162900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20240417 | 162800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20240417 | 162700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 20553 |
| 153 | 20240417 | 162600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20240417 | 162500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20240417 | 162400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20240417 | 162300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20240417 | 162200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20240417 | 162100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20240417 | 162000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20240417 | 161900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20240417 | 161800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20240417 | 161700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20240417 | 161600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20240417 | 161500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20240417 | 161400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20240417 | 161300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20240417 | 161200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20240417 | 161100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20240417 | 161000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20240417 | 160900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20240417 | 160800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20240417 | 160700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20240417 | 160600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20240417 | 160500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20240417 | 160400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20240417 | 160300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20240417 | 160200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20240417 | 160100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20240417 | 160000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20240417 | 155900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20240417 | 155800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20240417 | 155700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 20553 |
| 183 | 20240417 | 155600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20240417 | 155500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20240417 | 155400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20240417 | 155300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20240417 | 155200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20240417 | 155100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20240417 | 155000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20240417 | 154900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20240417 | 154800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20240417 | 154700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20240417 | 154600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20240417 | 154500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20240417 | 154400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20240417 | 154300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20240417 | 154200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20240417 | 154100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20240417 | 154000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20240417 | 153900 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20240417 | 153800 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20240417 | 153700 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20240417 | 153600 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20240417 | 153500 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20240417 | 153400 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20240417 | 153300 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20240417 | 153200 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20240417 | 153100 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20240417 | 153000 | 2789047890 | 3440 | 3440 | 3440 | 3440 | 20553 |
| 210 | 20240417 | 152900 | 2718345570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20240417 | 152800 | 2718345570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20240417 | 152700 | 2718345570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 213 | 20240417 | 152600 | 2718345570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20240417 | 152500 | 2718345570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20240417 | 152400 | 2718345570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20240417 | 152300 | 2718345570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20240417 | 152200 | 2718345570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20240417 | 152100 | 2718345570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20240417 | 152000 | 2718345570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20240417 | 151900 | 2718345570 | 3500 | 3505 | 3505 | 3490 | 3273 |
| 221 | 20240417 | 151800 | 2706905965 | 3505 | 3500 | 3505 | 3490 | 3201 |
| 222 | 20240417 | 151700 | 2695717060 | 3500 | 3515 | 3515 | 3500 | 9790 |
| 223 | 20240417 | 151600 | 2661425080 | 3515 | 3520 | 3525 | 3515 | 5526 |
| 224 | 20240417 | 151500 | 2641988810 | 3525 | 3530 | 3530 | 3520 | 898 |
| 225 | 20240417 | 151400 | 2638823700 | 3530 | 3530 | 3530 | 3520 | 1620 |
| 226 | 20240417 | 151300 | 2633113810 | 3540 | 3540 | 3540 | 3525 | 586 |
| 227 | 20240417 | 151200 | 2631046025 | 3540 | 3550 | 3550 | 3540 | 14 |
| 228 | 20240417 | 151100 | 2630996445 | 3520 | 3550 | 3550 | 3520 | 3012 |
| 229 | 20240417 | 151000 | 2620367200 | 3550 | 3550 | 3550 | 3525 | 44 |
| 230 | 20240417 | 150900 | 2620211770 | 3550 | 3540 | 3550 | 3520 | 5641 |
| 231 | 20240417 | 150800 | 2600295140 | 3540 | 3560 | 3560 | 3540 | 6777 |
| 232 | 20240417 | 150700 | 2576231985 | 3565 | 3570 | 3570 | 3560 | 2006 |
| 233 | 20240417 | 150600 | 2569081950 | 3570 | 3580 | 3585 | 3565 | 252 |
| 234 | 20240417 | 150500 | 2568182190 | 3570 | 3585 | 3585 | 3570 | 52 |
| 235 | 20240417 | 150400 | 2567996520 | 3585 | 3575 | 3585 | 3570 | 2318 |
| 236 | 20240417 | 150300 | 2559710195 | 3575 | 3575 | 3585 | 3575 | 202 |
| 237 | 20240417 | 150200 | 2558987945 | 3590 | 3580 | 3590 | 3575 | 3117 |
| 238 | 20240417 | 150100 | 2547839130 | 3575 | 3580 | 3580 | 3575 | 2 |
| 239 | 20240417 | 150000 | 2547831975 | 3580 | 3575 | 3580 | 3575 | 3 |
| 240 | 20240417 | 145900 | 2547821240 | 3580 | 3590 | 3590 | 3570 | 1756 |
| 241 | 20240417 | 145800 | 2541535285 | 3590 | 3580 | 3590 | 3570 | 1436 |
| 242 | 20240417 | 145700 | 2536396690 | 3580 | 3580 | 3590 | 3580 | 267 |
| 243 | 20240417 | 145600 | 2535439830 | 3590 | 3590 | 3595 | 3585 | 863 |
| 244 | 20240417 | 145500 | 2532341640 | 3590 | 3585 | 3590 | 3585 | 763 |
| 245 | 20240417 | 145400 | 2529602560 | 3585 | 3585 | 3585 | 3585 | 2 |
| 246 | 20240417 | 145300 | 2529595390 | 3575 | 3580 | 3590 | 3575 | 364 |
| 247 | 20240417 | 145200 | 2528293235 | 3580 | 3575 | 3580 | 3575 | 386 |
| 248 | 20240417 | 145100 | 2526913000 | 3580 | 3580 | 3590 | 3580 | 110 |
| 249 | 20240417 | 145000 | 2526519180 | 3580 | 3590 | 3590 | 3575 | 1202 |
| 250 | 20240417 | 144900 | 2522215520 | 3590 | 3585 | 3590 | 3585 | 215 |
| 251 | 20240417 | 144800 | 2521444740 | 3595 | 3595 | 3595 | 3590 | 737 |
| 252 | 20240417 | 144700 | 2518798815 | 3595 | 3590 | 3595 | 3590 | 356 |
| 253 | 20240417 | 144600 | 2517520765 | 3590 | 3590 | 3595 | 3585 | 178 |
| 254 | 20240417 | 144500 | 2516881740 | 3590 | 3595 | 3595 | 3590 | 4 |
| 255 | 20240417 | 144400 | 2516867375 | 3595 | 3590 | 3595 | 3590 | 94 |
| 256 | 20240417 | 144300 | 2516529765 | 3585 | 3590 | 3590 | 3585 | 63 |
| 257 | 20240417 | 144200 | 2516303600 | 3595 | 3590 | 3595 | 3585 | 78 |
| 258 | 20240417 | 144100 | 2516023745 | 3585 | 3590 | 3590 | 3585 | 98 |
| 259 | 20240417 | 144000 | 2515671930 | 3590 | 3585 | 3590 | 3585 | 587 |
| 260 | 20240417 | 143900 | 2513565235 | 3590 | 3590 | 3595 | 3590 | 146 |
| 261 | 20240417 | 143800 | 2513040835 | 3600 | 3600 | 3600 | 3600 | 115 |
| 262 | 20240417 | 143700 | 2512626835 | 3600 | 3605 | 3605 | 3595 | 219 |
| 263 | 20240417 | 143600 | 2511838895 | 3600 | 3610 | 3610 | 3600 | 170 |
| 264 | 20240417 | 143500 | 2511225730 | 3610 | 3615 | 3615 | 3605 | 1281 |
| 265 | 20240417 | 143400 | 2506601560 | 3620 | 3615 | 3620 | 3615 | 982 |
| 266 | 20240417 | 143300 | 2503050715 | 3610 | 3615 | 3615 | 3610 | 323 |
| 267 | 20240417 | 143200 | 2501883090 | 3620 | 3600 | 3620 | 3600 | 449 |
| 268 | 20240417 | 143100 | 2500265495 | 3620 | 3610 | 3620 | 3610 | 1017 |
| 269 | 20240417 | 143000 | 2496590515 | 3600 | 3620 | 3620 | 3600 | 2005 |
| 270 | 20240417 | 142900 | 2489372420 | 3620 | 3620 | 3620 | 3600 | 807 |
| 271 | 20240417 | 142800 | 2486464865 | 3620 | 3620 | 3620 | 3615 | 604 |
| 272 | 20240417 | 142700 | 2484278910 | 3625 | 3625 | 3625 | 3620 | 197 |
| 273 | 20240417 | 142600 | 2483564990 | 3630 | 3630 | 3635 | 3615 | 3102 |
| 274 | 20240417 | 142500 | 2472295425 | 3630 | 3640 | 3640 | 3615 | 1831 |
| 275 | 20240417 | 142400 | 2465645475 | 3640 | 3620 | 3650 | 3620 | 15796 |
| 276 | 20240417 | 142300 | 2408200335 | 3590 | 3625 | 3630 | 3590 | 607 |
| 277 | 20240417 | 142200 | 2406014085 | 3625 | 3605 | 3630 | 3600 | 11956 |
| 278 | 20240417 | 142100 | 2362758310 | 3605 | 3570 | 3605 | 3570 | 10005 |
| 279 | 20240417 | 142000 | 2326823485 | 3570 | 3565 | 3570 | 3565 | 653 |
| 280 | 20240417 | 141900 | 2324495535 | 3565 | 3570 | 3570 | 3560 | 840 |
| 281 | 20240417 | 141800 | 2321503250 | 3575 | 3575 | 3575 | 3575 | 5 |
| 282 | 20240417 | 141700 | 2321485375 | 3565 | 3580 | 3580 | 3565 | 1091 |
| 283 | 20240417 | 141600 | 2317590690 | 3580 | 3580 | 3580 | 3580 | 4 |
| 284 | 20240417 | 141500 | 2317576370 | 3580 | 3590 | 3595 | 3575 | 448 |
| 285 | 20240417 | 141400 | 2315974080 | 3590 | 3590 | 3595 | 3585 | 16387 |
| 286 | 20240417 | 141300 | 2257144715 | 3590 | 3590 | 3595 | 3590 | 402 |
| 287 | 20240417 | 141200 | 2255701255 | 3590 | 3570 | 3595 | 3570 | 3827 |
| 288 | 20240417 | 141100 | 2241989090 | 3575 | 3570 | 3575 | 3570 | 2062 |
| 289 | 20240417 | 141000 | 2234627650 | 3575 | 3575 | 3575 | 3575 | 2 |
| 290 | 20240417 | 140900 | 2234620500 | 3580 | 3575 | 3580 | 3575 | 49 |
| 291 | 20240417 | 140800 | 2234445280 | 3580 | 3580 | 3580 | 3570 | 35 |
| 292 | 20240417 | 140700 | 2234320280 | 3580 | 3575 | 3580 | 3570 | 4809 |
| 293 | 20240417 | 140600 | 2217123170 | 3575 | 3580 | 3580 | 3575 | 101 |
| 294 | 20240417 | 140500 | 2216761595 | 3580 | 3580 | 3580 | 3575 | 104 |
| 295 | 20240417 | 140400 | 2216389280 | 3580 | 3580 | 3585 | 3580 | 116 |
| 296 | 20240417 | 140300 | 2215973960 | 3580 | 3580 | 3580 | 3580 | 812 |
| 297 | 20240417 | 140200 | 2213067000 | 3585 | 3580 | 3585 | 3580 | 145 |
| 298 | 20240417 | 140100 | 2212547895 | 3575 | 3575 | 3575 | 3575 | 0 |
| 299 | 20240417 | 140000 | 2212547895 | 3575 | 3575 | 3575 | 3575 | 0 |
| 300 | 20240417 | 135900 | 2212547895 | 3575 | 3580 | 3580 | 3575 | 822 |
| 301 | 20240417 | 135800 | 2209609235 | 3580 | 3580 | 3580 | 3580 | 3 |
| 302 | 20240417 | 135700 | 2209598495 | 3585 | 3585 | 3585 | 3585 | 9 |
| 303 | 20240417 | 135600 | 2209566230 | 3580 | 3585 | 3585 | 3580 | 18 |
| 304 | 20240417 | 135500 | 2209501770 | 3585 | 3585 | 3585 | 3580 | 98 |
| 305 | 20240417 | 135400 | 2209150465 | 3585 | 3585 | 3585 | 3585 | 224 |
| 306 | 20240417 | 135300 | 2208347425 | 3585 | 3580 | 3585 | 3580 | 312 |
| 307 | 20240417 | 135200 | 2207230415 | 3580 | 3575 | 3580 | 3575 | 6 |
| 308 | 20240417 | 135100 | 2207208940 | 3575 | 3580 | 3580 | 3575 | 68 |
| 309 | 20240417 | 135000 | 2206965525 | 3580 | 3580 | 3580 | 3580 | 67 |
| 310 | 20240417 | 134900 | 2206725665 | 3575 | 3580 | 3580 | 3575 | 2035 |
| 311 | 20240417 | 134800 | 2199441955 | 3580 | 3580 | 3580 | 3580 | 1 |
| 312 | 20240417 | 134700 | 2199438375 | 3585 | 3580 | 3585 | 3580 | 214 |
| 313 | 20240417 | 134600 | 2198672235 | 3580 | 3580 | 3585 | 3580 | 235 |
| 314 | 20240417 | 134500 | 2197830915 | 3585 | 3585 | 3585 | 3585 | 173 |
| 315 | 20240417 | 134400 | 2197210710 | 3580 | 3570 | 3580 | 3570 | 715 |
| 316 | 20240417 | 134300 | 2194652485 | 3575 | 3575 | 3575 | 3575 | 220 |
| 317 | 20240417 | 134200 | 2193865985 | 3575 | 3580 | 3580 | 3575 | 95 |
| 318 | 20240417 | 134100 | 2193525930 | 3580 | 3585 | 3585 | 3580 | 662 |
| 319 | 20240417 | 134000 | 2191153675 | 3585 | 3585 | 3585 | 3580 | 328 |
| 320 | 20240417 | 133900 | 2189978045 | 3585 | 3570 | 3585 | 3570 | 5939 |
| 321 | 20240417 | 133800 | 2168727205 | 3570 | 3565 | 3570 | 3565 | 663 |
| 322 | 20240417 | 133700 | 2166360320 | 3570 | 3570 | 3570 | 3565 | 123 |
| 323 | 20240417 | 133600 | 2165921780 | 3570 | 3570 | 3570 | 3570 | 280 |
| 324 | 20240417 | 133500 | 2164922180 | 3570 | 3570 | 3570 | 3565 | 206 |
| 325 | 20240417 | 133400 | 2164187760 | 3565 | 3565 | 3565 | 3565 | 235 |
| 326 | 20240417 | 133300 | 2163349985 | 3565 | 3565 | 3565 | 3565 | 27 |
| 327 | 20240417 | 133200 | 2163253730 | 3565 | 3565 | 3565 | 3565 | 227 |
| 328 | 20240417 | 133100 | 2162444475 | 3560 | 3560 | 3560 | 3560 | 584 |
| 329 | 20240417 | 133000 | 2160365435 | 3560 | 3560 | 3560 | 3560 | 305 |
| 330 | 20240417 | 132900 | 2159279635 | 3555 | 3560 | 3560 | 3555 | 162 |
| 331 | 20240417 | 132800 | 2158703675 | 3560 | 3560 | 3560 | 3560 | 65 |
| 332 | 20240417 | 132700 | 2158472275 | 3560 | 3560 | 3560 | 3560 | 596 |
| 333 | 20240417 | 132600 | 2156350515 | 3560 | 3560 | 3560 | 3560 | 109 |
| 334 | 20240417 | 132500 | 2155962475 | 3555 | 3555 | 3555 | 3555 | 248 |
| 335 | 20240417 | 132400 | 2155080835 | 3560 | 3560 | 3560 | 3560 | 34 |
| 336 | 20240417 | 132300 | 2154959795 | 3560 | 3555 | 3560 | 3555 | 567 |
| 337 | 20240417 | 132200 | 2152944090 | 3550 | 3550 | 3550 | 3550 | 120 |
| 338 | 20240417 | 132100 | 2152518090 | 3550 | 3555 | 3555 | 3550 | 286 |
| 339 | 20240417 | 132000 | 2151501385 | 3555 | 3555 | 3555 | 3555 | 0 |
| 340 | 20240417 | 131900 | 2151501385 | 3555 | 3555 | 3555 | 3555 | 4 |
| 341 | 20240417 | 131800 | 2151487165 | 3555 | 3555 | 3555 | 3555 | 2 |
| 342 | 20240417 | 131700 | 2151480055 | 3550 | 3555 | 3555 | 3550 | 92 |
| 343 | 20240417 | 131600 | 2151153440 | 3550 | 3550 | 3555 | 3550 | 987 |
| 344 | 20240417 | 131500 | 2147649580 | 3550 | 3555 | 3555 | 3550 | 137 |
| 345 | 20240417 | 131400 | 2147163165 | 3550 | 3550 | 3550 | 3550 | 958 |
| 346 | 20240417 | 131300 | 2143762265 | 3555 | 3555 | 3555 | 3550 | 3147 |
| 347 | 20240417 | 131200 | 2132583235 | 3560 | 3570 | 3570 | 3560 | 605 |
| 348 | 20240417 | 131100 | 2130428755 | 3570 | 3570 | 3570 | 3570 | 4 |
| 349 | 20240417 | 131000 | 2130414475 | 3565 | 3570 | 3575 | 3565 | 1265 |
| 350 | 20240417 | 130900 | 2125904725 | 3575 | 3565 | 3575 | 3565 | 208 |
| 351 | 20240417 | 130800 | 2125161265 | 3575 | 3565 | 3575 | 3565 | 306 |
| 352 | 20240417 | 130700 | 2124070365 | 3575 | 3575 | 3575 | 3575 | 0 |
| 353 | 20240417 | 130600 | 2124070365 | 3575 | 3570 | 3575 | 3570 | 302 |
| 354 | 20240417 | 130500 | 2122992215 | 3570 | 3575 | 3575 | 3570 | 321 |
| 355 | 20240417 | 130400 | 2121845645 | 3575 | 3580 | 3580 | 3575 | 1266 |
| 356 | 20240417 | 130300 | 2117319585 | 3580 | 3575 | 3580 | 3575 | 795 |
| 357 | 20240417 | 130200 | 2114477435 | 3580 | 3580 | 3580 | 3575 | 256 |
| 358 | 20240417 | 130100 | 2113562205 | 3575 | 3580 | 3580 | 3575 | 340 |
| 359 | 20240417 | 130000 | 2112346460 | 3580 | 3570 | 3580 | 3570 | 847 |
| 360 | 20240417 | 125900 | 2109320145 | 3570 | 3570 | 3570 | 3570 | 683 |
| 361 | 20240417 | 125800 | 2106881835 | 3575 | 3575 | 3575 | 3570 | 251 |
| 362 | 20240417 | 125700 | 2105984710 | 3575 | 3575 | 3575 | 3575 | 820 |
| 363 | 20240417 | 125600 | 2103053210 | 3575 | 3570 | 3575 | 3570 | 596 |
| 364 | 20240417 | 125500 | 2100923035 | 3575 | 3575 | 3575 | 3565 | 359 |
| 365 | 20240417 | 125400 | 2099639965 | 3575 | 3575 | 3575 | 3575 | 134 |
| 366 | 20240417 | 125300 | 2099160915 | 3575 | 3570 | 3575 | 3570 | 1026 |
| 367 | 20240417 | 125200 | 2095495650 | 3570 | 3545 | 3570 | 3545 | 1404 |
| 368 | 20240417 | 125100 | 2090502675 | 3545 | 3545 | 3545 | 3545 | 19 |
| 369 | 20240417 | 125000 | 2090435320 | 3550 | 3550 | 3550 | 3550 | 54 |
| 370 | 20240417 | 124900 | 2090243620 | 3550 | 3550 | 3550 | 3550 | 39 |
| 371 | 20240417 | 124800 | 2090105170 | 3560 | 3560 | 3560 | 3560 | 1 |
| 372 | 20240417 | 124700 | 2090101610 | 3540 | 3540 | 3560 | 3540 | 9 |
| 373 | 20240417 | 124600 | 2090069730 | 3540 | 3560 | 3560 | 3540 | 3050 |
| 374 | 20240417 | 124500 | 2079254100 | 3565 | 3565 | 3565 | 3565 | 69 |
| 375 | 20240417 | 124400 | 2079008115 | 3565 | 3570 | 3570 | 3565 | 394 |
| 376 | 20240417 | 124300 | 2077602795 | 3565 | 3565 | 3570 | 3565 | 397 |
| 377 | 20240417 | 124200 | 2076187470 | 3570 | 3570 | 3570 | 3565 | 553 |
| 378 | 20240417 | 124100 | 2074213410 | 3560 | 3570 | 3570 | 3560 | 7 |
| 379 | 20240417 | 124000 | 2074188460 | 3570 | 3565 | 3570 | 3560 | 649 |
| 380 | 20240417 | 123900 | 2071875280 | 3560 | 3565 | 3565 | 3560 | 146 |
| 381 | 20240417 | 123800 | 2071355490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 382 | 20240417 | 123700 | 2071355490 | 3570 | 3565 | 3570 | 3560 | 2235 |
| 383 | 20240417 | 123600 | 2063387745 | 3560 | 3545 | 3560 | 3545 | 944 |
| 384 | 20240417 | 123500 | 2060031220 | 3545 | 3540 | 3545 | 3540 | 3621 |
| 385 | 20240417 | 123400 | 2047210605 | 3540 | 3540 | 3545 | 3540 | 485 |
| 386 | 20240417 | 123300 | 2045493655 | 3540 | 3545 | 3545 | 3535 | 17 |
| 387 | 20240417 | 123200 | 2045433535 | 3535 | 3535 | 3535 | 3535 | 744 |
| 388 | 20240417 | 123100 | 2042803495 | 3540 | 3540 | 3540 | 3540 | 6 |
| 389 | 20240417 | 123000 | 2042782255 | 3540 | 3545 | 3545 | 3540 | 1219 |
| 390 | 20240417 | 122900 | 2038466045 | 3545 | 3545 | 3545 | 3545 | 1296 |
| 391 | 20240417 | 122800 | 2033871725 | 3545 | 3545 | 3545 | 3545 | 36 |
| 392 | 20240417 | 122700 | 2033744105 | 3550 | 3550 | 3550 | 3550 | 62 |
| 393 | 20240417 | 122600 | 2033524005 | 3550 | 3550 | 3550 | 3545 | 710 |
| 394 | 20240417 | 122500 | 2031007030 | 3545 | 3545 | 3545 | 3545 | 1331 |
| 395 | 20240417 | 122400 | 2026288635 | 3550 | 3550 | 3550 | 3545 | 515 |
| 396 | 20240417 | 122300 | 2024461410 | 3545 | 3545 | 3545 | 3540 | 729 |
| 397 | 20240417 | 122200 | 2021879340 | 3545 | 3550 | 3550 | 3545 | 353 |
| 398 | 20240417 | 122100 | 2020627620 | 3550 | 3555 | 3555 | 3550 | 411 |
| 399 | 20240417 | 122000 | 2019168515 | 3555 | 3550 | 3555 | 3550 | 509 |
| 400 | 20240417 | 121900 | 2017361490 | 3545 | 3545 | 3545 | 3545 | 123 |
| 401 | 20240417 | 121800 | 2016925455 | 3545 | 3545 | 3545 | 3545 | 148 |
| 402 | 20240417 | 121700 | 2016400795 | 3540 | 3530 | 3540 | 3530 | 93 |
| 403 | 20240417 | 121600 | 2016071605 | 3540 | 3540 | 3540 | 3540 | 5239 |
| 404 | 20240417 | 121500 | 1997525545 | 3530 | 3535 | 3540 | 3530 | 884 |
| 405 | 20240417 | 121400 | 1994404820 | 3530 | 3530 | 3530 | 3530 | 1328 |
| 406 | 20240417 | 121300 | 1989716980 | 3525 | 3540 | 3540 | 3525 | 40 |
| 407 | 20240417 | 121200 | 1989575830 | 3540 | 3540 | 3545 | 3540 | 283 |
| 408 | 20240417 | 121100 | 1988574005 | 3540 | 3535 | 3540 | 3535 | 454 |
| 409 | 20240417 | 121000 | 1986966850 | 3540 | 3535 | 3540 | 3535 | 83 |
| 410 | 20240417 | 120900 | 1986673160 | 3535 | 3535 | 3535 | 3535 | 14 |
| 411 | 20240417 | 120800 | 1986623670 | 3535 | 3535 | 3535 | 3535 | 0 |
| 412 | 20240417 | 120700 | 1986623670 | 3535 | 3535 | 3535 | 3535 | 308 |
| 413 | 20240417 | 120600 | 1985534890 | 3535 | 3535 | 3535 | 3535 | 79 |
| 414 | 20240417 | 120500 | 1985255625 | 3530 | 3530 | 3530 | 3525 | 5 |
| 415 | 20240417 | 120400 | 1985237990 | 3520 | 3525 | 3525 | 3520 | 754 |
| 416 | 20240417 | 120300 | 1982582745 | 3530 | 3530 | 3530 | 3530 | 12 |
| 417 | 20240417 | 120200 | 1982540385 | 3530 | 3525 | 3530 | 3525 | 160 |
| 418 | 20240417 | 120100 | 1981976360 | 3525 | 3525 | 3525 | 3525 | 220 |
| 419 | 20240417 | 120000 | 1981200860 | 3530 | 3530 | 3530 | 3530 | 3615 |
| 420 | 20240417 | 115900 | 1968439910 | 3530 | 3530 | 3530 | 3530 | 51 |
| 421 | 20240417 | 115800 | 1968259880 | 3530 | 3535 | 3535 | 3530 | 1469 |
| 422 | 20240417 | 115700 | 1963073465 | 3540 | 3540 | 3540 | 3540 | 60 |
| 423 | 20240417 | 115600 | 1962861065 | 3530 | 3540 | 3540 | 3530 | 2709 |
| 424 | 20240417 | 115500 | 1953286260 | 3540 | 3535 | 3540 | 3530 | 3134 |
| 425 | 20240417 | 115400 | 1942221770 | 3535 | 3535 | 3535 | 3535 | 100 |
| 426 | 20240417 | 115300 | 1941868270 | 3535 | 3535 | 3535 | 3535 | 481 |
| 427 | 20240417 | 115200 | 1940167935 | 3545 | 3545 | 3545 | 3545 | 0 |
| 428 | 20240417 | 115100 | 1940167935 | 3545 | 3535 | 3545 | 3530 | 1952 |
| 429 | 20240417 | 115000 | 1933277150 | 3540 | 3540 | 3540 | 3540 | 1 |
| 430 | 20240417 | 114900 | 1933273610 | 3550 | 3555 | 3555 | 3550 | 20 |
| 431 | 20240417 | 114800 | 1933202525 | 3560 | 3555 | 3560 | 3550 | 2005 |
| 432 | 20240417 | 114700 | 1926075790 | 3560 | 3535 | 3560 | 3535 | 5038 |
| 433 | 20240417 | 114600 | 1908226150 | 3535 | 3535 | 3535 | 3530 | 3 |
| 434 | 20240417 | 114500 | 1908215550 | 3525 | 3530 | 3540 | 3525 | 591 |
| 435 | 20240417 | 114400 | 1906131000 | 3535 | 3520 | 3535 | 3520 | 1366 |
| 436 | 20240417 | 114300 | 1901315980 | 3525 | 3525 | 3525 | 3525 | 2 |
| 437 | 20240417 | 114200 | 1901308930 | 3525 | 3525 | 3525 | 3515 | 231 |
| 438 | 20240417 | 114100 | 1900495535 | 3525 | 3525 | 3525 | 3525 | 3 |
| 439 | 20240417 | 114000 | 1900484960 | 3525 | 3520 | 3525 | 3515 | 218 |
| 440 | 20240417 | 113900 | 1899717285 | 3520 | 3520 | 3520 | 3515 | 1187 |
| 441 | 20240417 | 113800 | 1895539070 | 3520 | 3520 | 3520 | 3520 | 222 |
| 442 | 20240417 | 113700 | 1894757630 | 3520 | 3525 | 3525 | 3515 | 1707 |
| 443 | 20240417 | 113600 | 1888745985 | 3520 | 3520 | 3520 | 3515 | 2334 |
| 444 | 20240417 | 113500 | 1880534945 | 3520 | 3520 | 3520 | 3520 | 298 |
| 445 | 20240417 | 113400 | 1879485985 | 3520 | 3520 | 3525 | 3520 | 1018 |
| 446 | 20240417 | 113300 | 1875902610 | 3520 | 3520 | 3520 | 3515 | 751 |
| 447 | 20240417 | 113200 | 1873260290 | 3520 | 3520 | 3520 | 3520 | 114 |
| 448 | 20240417 | 113100 | 1872859010 | 3525 | 3515 | 3525 | 3510 | 324 |
| 449 | 20240417 | 113000 | 1871721425 | 3525 | 3520 | 3530 | 3520 | 1116 |
| 450 | 20240417 | 112900 | 1867784555 | 3530 | 3530 | 3530 | 3510 | 2909 |
| 451 | 20240417 | 112800 | 1857556645 | 3530 | 3515 | 3530 | 3515 | 2099 |
| 452 | 20240417 | 112700 | 1850159820 | 3515 | 3515 | 3520 | 3510 | 1139 |
| 453 | 20240417 | 112600 | 1846160475 | 3515 | 3525 | 3525 | 3515 | 959 |
| 454 | 20240417 | 112500 | 1842787410 | 3525 | 3545 | 3545 | 3515 | 11997 |
| 455 | 20240417 | 112400 | 1800496335 | 3545 | 3540 | 3545 | 3540 | 10 |
| 456 | 20240417 | 112300 | 1800460900 | 3540 | 3540 | 3540 | 3540 | 0 |
| 457 | 20240417 | 112200 | 1800460900 | 3540 | 3545 | 3545 | 3540 | 1743 |
| 458 | 20240417 | 112100 | 1794283405 | 3545 | 3555 | 3555 | 3545 | 1196 |
| 459 | 20240417 | 112000 | 1790037870 | 3555 | 3560 | 3560 | 3555 | 670 |
| 460 | 20240417 | 111900 | 1787655970 | 3560 | 3560 | 3560 | 3560 | 101 |
| 461 | 20240417 | 111800 | 1787296410 | 3560 | 3555 | 3560 | 3555 | 125 |
| 462 | 20240417 | 111700 | 1786852025 | 3560 | 3555 | 3560 | 3555 | 49 |
| 463 | 20240417 | 111600 | 1786677610 | 3555 | 3555 | 3555 | 3555 | 2004 |
| 464 | 20240417 | 111500 | 1779553390 | 3555 | 3555 | 3555 | 3555 | 429 |
| 465 | 20240417 | 111400 | 1778028295 | 3555 | 3555 | 3555 | 3555 | 8 |
| 466 | 20240417 | 111300 | 1777999855 | 3555 | 3555 | 3555 | 3555 | 154 |
| 467 | 20240417 | 111200 | 1777452385 | 3550 | 3555 | 3555 | 3550 | 1047 |
| 468 | 20240417 | 111100 | 1773734715 | 3555 | 3555 | 3560 | 3555 | 1250 |
| 469 | 20240417 | 111000 | 1769290950 | 3555 | 3555 | 3555 | 3555 | 31 |
| 470 | 20240417 | 110900 | 1769180745 | 3555 | 3560 | 3560 | 3555 | 553 |
| 471 | 20240417 | 110800 | 1767212315 | 3560 | 3575 | 3575 | 3560 | 1293 |
| 472 | 20240417 | 110700 | 1762609190 | 3575 | 3575 | 3575 | 3575 | 0 |
| 473 | 20240417 | 110600 | 1762609190 | 3575 | 3570 | 3575 | 3570 | 3 |
| 474 | 20240417 | 110500 | 1762598470 | 3555 | 3565 | 3565 | 3555 | 7 |
| 475 | 20240417 | 110400 | 1762573565 | 3555 | 3555 | 3555 | 3555 | 0 |
| 476 | 20240417 | 110300 | 1762573565 | 3555 | 3555 | 3555 | 3555 | 74 |
| 477 | 20240417 | 110200 | 1762310495 | 3555 | 3555 | 3555 | 3555 | 1547 |
| 478 | 20240417 | 110100 | 1756810910 | 3555 | 3575 | 3575 | 3555 | 2050 |
| 479 | 20240417 | 110000 | 1749522980 | 3575 | 3565 | 3575 | 3550 | 2041 |
| 480 | 20240417 | 105900 | 1742267295 | 3575 | 3565 | 3575 | 3565 | 1480 |
| 481 | 20240417 | 105800 | 1736990840 | 3560 | 3560 | 3560 | 3560 | 20 |
| 482 | 20240417 | 105700 | 1736919640 | 3560 | 3575 | 3575 | 3560 | 93 |
| 483 | 20240417 | 105600 | 1736588080 | 3555 | 3555 | 3555 | 3555 | 1 |
| 484 | 20240417 | 105500 | 1736584525 | 3575 | 3570 | 3575 | 3565 | 307 |
| 485 | 20240417 | 105400 | 1735487935 | 3555 | 3565 | 3570 | 3555 | 3044 |
| 486 | 20240417 | 105300 | 1724627300 | 3565 | 3550 | 3565 | 3550 | 1939 |
| 487 | 20240417 | 105200 | 1717734100 | 3550 | 3565 | 3565 | 3550 | 171 |
| 488 | 20240417 | 105100 | 1717126960 | 3555 | 3555 | 3555 | 3555 | 23 |
| 489 | 20240417 | 105000 | 1717045195 | 3550 | 3555 | 3555 | 3550 | 172 |
| 490 | 20240417 | 104900 | 1716433785 | 3550 | 3550 | 3550 | 3550 | 371 |
| 491 | 20240417 | 104800 | 1715116735 | 3550 | 3550 | 3550 | 3545 | 17 |
| 492 | 20240417 | 104700 | 1715056415 | 3550 | 3550 | 3550 | 3550 | 2849 |
| 493 | 20240417 | 104600 | 1704942465 | 3555 | 3565 | 3565 | 3555 | 5035 |
| 494 | 20240417 | 104500 | 1687033435 | 3560 | 3565 | 3565 | 3560 | 1405 |
| 495 | 20240417 | 104400 | 1682024685 | 3565 | 3560 | 3565 | 3560 | 3895 |
| 496 | 20240417 | 104300 | 1668157765 | 3565 | 3575 | 3575 | 3565 | 951 |
| 497 | 20240417 | 104200 | 1664767440 | 3560 | 3560 | 3575 | 3560 | 142 |
| 498 | 20240417 | 104100 | 1664261905 | 3555 | 3570 | 3575 | 3555 | 691 |
| 499 | 20240417 | 104000 | 1661804780 | 3560 | 3570 | 3570 | 3560 | 412 |
| 500 | 20240417 | 103900 | 1660334155 | 3555 | 3565 | 3570 | 3555 | 5484 |
| 501 | 20240417 | 103800 | 1640801330 | 3575 | 3570 | 3575 | 3570 | 304 |
| 502 | 20240417 | 103700 | 1639716045 | 3565 | 3565 | 3565 | 3565 | 24 |
| 503 | 20240417 | 103600 | 1639630485 | 3575 | 3570 | 3575 | 3565 | 3502 |
| 504 | 20240417 | 103500 | 1627137140 | 3570 | 3570 | 3570 | 3570 | 306 |
| 505 | 20240417 | 103400 | 1626044720 | 3570 | 3580 | 3580 | 3570 | 1040 |
| 506 | 20240417 | 103300 | 1622325815 | 3580 | 3580 | 3580 | 3580 | 18 |
| 507 | 20240417 | 103200 | 1622261375 | 3580 | 3590 | 3590 | 3580 | 42 |
| 508 | 20240417 | 103100 | 1622110610 | 3585 | 3590 | 3590 | 3585 | 753 |
| 509 | 20240417 | 103000 | 1619410805 | 3590 | 3585 | 3590 | 3585 | 335 |
| 510 | 20240417 | 102900 | 1618208905 | 3580 | 3575 | 3585 | 3575 | 29 |
| 511 | 20240417 | 102800 | 1618105060 | 3585 | 3585 | 3585 | 3585 | 0 |
| 512 | 20240417 | 102700 | 1618105060 | 3585 | 3580 | 3585 | 3575 | 288 |
| 513 | 20240417 | 102600 | 1617074030 | 3595 | 3580 | 3595 | 3580 | 6 |
| 514 | 20240417 | 102500 | 1617052505 | 3590 | 3585 | 3595 | 3585 | 136 |
| 515 | 20240417 | 102400 | 1616564310 | 3585 | 3570 | 3585 | 3570 | 363 |
| 516 | 20240417 | 102300 | 1615267925 | 3570 | 3570 | 3570 | 3570 | 818 |
| 517 | 20240417 | 102200 | 1612347665 | 3575 | 3565 | 3575 | 3565 | 2157 |
| 518 | 20240417 | 102100 | 1604649815 | 3570 | 3575 | 3575 | 3570 | 1922 |
| 519 | 20240417 | 102000 | 1597788270 | 3565 | 3575 | 3575 | 3565 | 659 |
| 520 | 20240417 | 101900 | 1595436255 | 3570 | 3575 | 3575 | 3570 | 601 |
| 521 | 20240417 | 101800 | 1593290680 | 3575 | 3580 | 3580 | 3575 | 4725 |
| 522 | 20240417 | 101700 | 1576390500 | 3575 | 3590 | 3590 | 3575 | 3822 |
| 523 | 20240417 | 101600 | 1562715170 | 3590 | 3565 | 3590 | 3565 | 1025 |
| 524 | 20240417 | 101500 | 1559052470 | 3565 | 3585 | 3585 | 3565 | 8335 |
| 525 | 20240417 | 101400 | 1529291265 | 3580 | 3590 | 3590 | 3580 | 7397 |
| 526 | 20240417 | 101300 | 1502799465 | 3590 | 3590 | 3590 | 3585 | 4217 |
| 527 | 20240417 | 101200 | 1487661215 | 3590 | 3585 | 3590 | 3580 | 5479 |
| 528 | 20240417 | 101100 | 1468007310 | 3585 | 3595 | 3610 | 3580 | 15579 |
| 529 | 20240417 | 101000 | 1412046150 | 3595 | 3595 | 3610 | 3595 | 2733 |
| 530 | 20240417 | 100900 | 1402219670 | 3595 | 3605 | 3610 | 3595 | 6714 |
| 531 | 20240417 | 100800 | 1378048910 | 3605 | 3610 | 3610 | 3605 | 3387 |
| 532 | 20240417 | 100700 | 1365832850 | 3615 | 3610 | 3615 | 3610 | 4641 |
| 533 | 20240417 | 100600 | 1349064475 | 3620 | 3625 | 3625 | 3610 | 473 |
| 534 | 20240417 | 100500 | 1347350590 | 3625 | 3630 | 3635 | 3625 | 1575 |
| 535 | 20240417 | 100400 | 1341633795 | 3630 | 3630 | 3630 | 3625 | 1209 |
| 536 | 20240417 | 100300 | 1337245175 | 3630 | 3630 | 3630 | 3630 | 3228 |
| 537 | 20240417 | 100200 | 1325527535 | 3630 | 3610 | 3630 | 3610 | 4496 |
| 538 | 20240417 | 100100 | 1309252830 | 3620 | 3605 | 3620 | 3605 | 1048 |
| 539 | 20240417 | 100000 | 1305469345 | 3610 | 3605 | 3610 | 3605 | 729 |
| 540 | 20240417 | 095900 | 1302841295 | 3605 | 3610 | 3610 | 3605 | 243 |
| 541 | 20240417 | 095800 | 1301965240 | 3600 | 3610 | 3610 | 3600 | 2993 |
| 542 | 20240417 | 095700 | 1291173530 | 3610 | 3610 | 3615 | 3605 | 2235 |
| 543 | 20240417 | 095600 | 1283112235 | 3610 | 3615 | 3620 | 3605 | 2715 |
| 544 | 20240417 | 095500 | 1273314930 | 3615 | 3625 | 3625 | 3615 | 1116 |
| 545 | 20240417 | 095400 | 1269279200 | 3620 | 3625 | 3625 | 3620 | 684 |
| 546 | 20240417 | 095300 | 1266803055 | 3625 | 3620 | 3625 | 3615 | 1693 |
| 547 | 20240417 | 095200 | 1260671325 | 3620 | 3620 | 3620 | 3620 | 1773 |
| 548 | 20240417 | 095100 | 1254253065 | 3615 | 3620 | 3620 | 3615 | 3215 |
| 549 | 20240417 | 095000 | 1242615240 | 3620 | 3625 | 3625 | 3620 | 1140 |
| 550 | 20240417 | 094900 | 1238488405 | 3630 | 3615 | 3630 | 3615 | 5632 |
| 551 | 20240417 | 094800 | 1218088630 | 3610 | 3605 | 3615 | 3600 | 3309 |
| 552 | 20240417 | 094700 | 1206158635 | 3615 | 3615 | 3615 | 3600 | 45 |
| 553 | 20240417 | 094600 | 1205996280 | 3615 | 3610 | 3615 | 3595 | 4725 |
| 554 | 20240417 | 094500 | 1188977655 | 3610 | 3605 | 3610 | 3600 | 5097 |
| 555 | 20240417 | 094400 | 1170618165 | 3610 | 3615 | 3615 | 3605 | 632 |
| 556 | 20240417 | 094300 | 1168337590 | 3615 | 3605 | 3615 | 3595 | 6441 |
| 557 | 20240417 | 094200 | 1145145090 | 3605 | 3605 | 3605 | 3605 | 1021 |
| 558 | 20240417 | 094100 | 1141464385 | 3615 | 3605 | 3615 | 3595 | 10403 |
| 559 | 20240417 | 094000 | 1103998030 | 3605 | 3610 | 3620 | 3605 | 8098 |
| 560 | 20240417 | 093900 | 1074767165 | 3615 | 3620 | 3625 | 3615 | 2661 |
| 561 | 20240417 | 093800 | 1065138775 | 3620 | 3625 | 3625 | 3620 | 2123 |
| 562 | 20240417 | 093700 | 1057453080 | 3625 | 3620 | 3625 | 3620 | 2404 |
| 563 | 20240417 | 093600 | 1048749225 | 3620 | 3620 | 3620 | 3620 | 913 |
| 564 | 20240417 | 093500 | 1045444165 | 3615 | 3620 | 3630 | 3615 | 4905 |
| 565 | 20240417 | 093400 | 1027670330 | 3620 | 3615 | 3620 | 3610 | 2198 |
| 566 | 20240417 | 093300 | 1019725780 | 3610 | 3615 | 3615 | 3605 | 6214 |
| 567 | 20240417 | 093200 | 997288605 | 3610 | 3610 | 3615 | 3610 | 1192 |
| 568 | 20240417 | 093100 | 992983925 | 3610 | 3610 | 3615 | 3610 | 4985 |
| 569 | 20240417 | 093000 | 974988055 | 3610 | 3620 | 3620 | 3610 | 7150 |
| 570 | 20240417 | 092900 | 949134430 | 3620 | 3620 | 3625 | 3615 | 8474 |
| 571 | 20240417 | 092800 | 918465605 | 3620 | 3615 | 3635 | 3615 | 24237 |
| 572 | 20240417 | 092700 | 830590475 | 3620 | 3605 | 3620 | 3595 | 17576 |
| 573 | 20240417 | 092600 | 767165605 | 3610 | 3590 | 3625 | 3585 | 19794 |
| 574 | 20240417 | 092500 | 695900835 | 3590 | 3565 | 3590 | 3560 | 21116 |
| 575 | 20240417 | 092400 | 620518920 | 3570 | 3570 | 3575 | 3570 | 2377 |
| 576 | 20240417 | 092300 | 612032565 | 3570 | 3560 | 3570 | 3560 | 1361 |
| 577 | 20240417 | 092200 | 607186485 | 3570 | 3555 | 3570 | 3555 | 8774 |
| 578 | 20240417 | 092100 | 575976060 | 3550 | 3550 | 3550 | 3550 | 56 |
| 579 | 20240417 | 092000 | 575777260 | 3550 | 3560 | 3560 | 3550 | 1746 |
| 580 | 20240417 | 091900 | 569572105 | 3570 | 3565 | 3570 | 3555 | 2339 |
| 581 | 20240417 | 091800 | 561247915 | 3570 | 3580 | 3580 | 3570 | 3060 |
| 582 | 20240417 | 091700 | 550304625 | 3575 | 3545 | 3575 | 3545 | 1938 |
| 583 | 20240417 | 091600 | 543398090 | 3560 | 3535 | 3560 | 3530 | 18720 |
| 584 | 20240417 | 091500 | 477066400 | 3530 | 3530 | 3535 | 3530 | 1078 |
| 585 | 20240417 | 091400 | 473261015 | 3530 | 3540 | 3540 | 3530 | 7712 |
| 586 | 20240417 | 091300 | 446004245 | 3540 | 3535 | 3545 | 3535 | 1966 |
| 587 | 20240417 | 091200 | 439037685 | 3535 | 3550 | 3550 | 3530 | 1725 |
| 588 | 20240417 | 091100 | 432939090 | 3550 | 3555 | 3555 | 3525 | 1738 |
| 589 | 20240417 | 091000 | 426790360 | 3550 | 3550 | 3560 | 3550 | 4223 |
| 590 | 20240417 | 090900 | 411775005 | 3550 | 3540 | 3550 | 3535 | 1943 |
| 591 | 20240417 | 090800 | 404897720 | 3535 | 3550 | 3550 | 3525 | 6950 |
| 592 | 20240417 | 090700 | 380348605 | 3550 | 3570 | 3570 | 3545 | 10071 |
| 593 | 20240417 | 090600 | 344515665 | 3570 | 3600 | 3600 | 3565 | 9151 |
| 594 | 20240417 | 090500 | 311719275 | 3585 | 3600 | 3600 | 3570 | 21939 |
| 595 | 20240417 | 090400 | 232898230 | 3595 | 3585 | 3605 | 3580 | 16302 |
| 596 | 20240417 | 090300 | 174334655 | 3590 | 3565 | 3595 | 3560 | 19384 |
| 597 | 20240417 | 090200 | 104996225 | 3570 | 3560 | 3575 | 3555 | 8862 |
| 598 | 20240417 | 090100 | 73405550 | 3555 | 3530 | 3590 | 3520 | 7827 |
| 599 | 20240417 | 090000 | 45503245 | 3530 | 3510 | 3530 | 3510 | 12860 |