30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 190700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 11990 |
| 3 | 20240411 | 190600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20240411 | 190500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20240411 | 190400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20240411 | 190300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20240411 | 190200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20240411 | 190100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20240411 | 190000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20240411 | 185900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20240411 | 185800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20240411 | 185700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20240411 | 185600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20240411 | 185500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20240411 | 185400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20240411 | 185300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20240411 | 185200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20240411 | 185100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20240411 | 185000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20240411 | 184900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20240411 | 184800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20240411 | 184700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20240411 | 184600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20240411 | 184500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20240411 | 184400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20240411 | 184300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20240411 | 184200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20240411 | 184100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20240411 | 184000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20240411 | 183900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20240411 | 183800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20240411 | 183700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 11990 |
| 33 | 20240411 | 183600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20240411 | 183500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20240411 | 183400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20240411 | 183300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20240411 | 183200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20240411 | 183100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20240411 | 183000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20240411 | 182900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20240411 | 182800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20240411 | 182700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20240411 | 182600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20240411 | 182500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20240411 | 182400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20240411 | 182300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20240411 | 182200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20240411 | 182100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20240411 | 182000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20240411 | 181900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20240411 | 181800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20240411 | 181700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20240411 | 181600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20240411 | 181500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20240411 | 181400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20240411 | 181300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20240411 | 181200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20240411 | 181100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20240411 | 181000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20240411 | 180900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20240411 | 180800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20240411 | 180700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 11990 |
| 63 | 20240411 | 180600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20240411 | 180500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20240411 | 180400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20240411 | 180300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20240411 | 180200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20240411 | 180100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20240411 | 180000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20240411 | 175900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20240411 | 175800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20240411 | 175700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20240411 | 175600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20240411 | 175500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20240411 | 175400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20240411 | 175300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20240411 | 175200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20240411 | 175100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20240411 | 175000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20240411 | 174900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20240411 | 174800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20240411 | 174700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20240411 | 174600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20240411 | 174500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20240411 | 174400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20240411 | 174300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20240411 | 174200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20240411 | 174100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20240411 | 174000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20240411 | 173900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20240411 | 173800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20240411 | 173700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 11990 |
| 93 | 20240411 | 173600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20240411 | 173500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20240411 | 173400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20240411 | 173300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20240411 | 173200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20240411 | 173100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20240411 | 173000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20240411 | 172900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20240411 | 172800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20240411 | 172700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20240411 | 172600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20240411 | 172500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20240411 | 172400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20240411 | 172300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20240411 | 172200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20240411 | 172100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20240411 | 172000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20240411 | 171900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20240411 | 171800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20240411 | 171700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20240411 | 171600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20240411 | 171500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20240411 | 171400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20240411 | 171300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20240411 | 171200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20240411 | 171100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20240411 | 171000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20240411 | 170900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20240411 | 170800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20240411 | 170700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 11990 |
| 123 | 20240411 | 170600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20240411 | 170500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20240411 | 170400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20240411 | 170300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20240411 | 170200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20240411 | 170100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20240411 | 170000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20240411 | 165900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20240411 | 165800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20240411 | 165700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20240411 | 165600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20240411 | 165500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20240411 | 165400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20240411 | 165300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20240411 | 165200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20240411 | 165100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20240411 | 165000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20240411 | 164900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20240411 | 164800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20240411 | 164700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20240411 | 164600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20240411 | 164500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20240411 | 164400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20240411 | 164300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20240411 | 164200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20240411 | 164100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20240411 | 164000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20240411 | 163900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20240411 | 163800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20240411 | 163700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 11990 |
| 153 | 20240411 | 163600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20240411 | 163500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20240411 | 163400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20240411 | 163300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20240411 | 163200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20240411 | 163100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20240411 | 163000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20240411 | 162900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20240411 | 162800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20240411 | 162700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20240411 | 162600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20240411 | 162500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20240411 | 162400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20240411 | 162300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20240411 | 162200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20240411 | 162100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20240411 | 162000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20240411 | 161900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20240411 | 161800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20240411 | 161700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20240411 | 161600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20240411 | 161500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20240411 | 161400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20240411 | 161300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20240411 | 161200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20240411 | 161100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20240411 | 161000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20240411 | 160900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20240411 | 160800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20240411 | 160700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 11990 |
| 183 | 20240411 | 160600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20240411 | 160500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20240411 | 160400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20240411 | 160300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20240411 | 160200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20240411 | 160100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20240411 | 160000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20240411 | 155900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20240411 | 155800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20240411 | 155700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20240411 | 155600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20240411 | 155500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20240411 | 155400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20240411 | 155300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20240411 | 155200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20240411 | 155100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20240411 | 155000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20240411 | 154900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20240411 | 154800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20240411 | 154700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20240411 | 154600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20240411 | 154500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20240411 | 154400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20240411 | 154300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20240411 | 154200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20240411 | 154100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20240411 | 154000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20240411 | 153900 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20240411 | 153800 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20240411 | 153700 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 11990 |
| 213 | 20240411 | 153600 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20240411 | 153500 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20240411 | 153400 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20240411 | 153300 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20240411 | 153200 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20240411 | 153100 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20240411 | 153000 | 1736090105 | 2220 | 2220 | 2220 | 2220 | 11990 |
| 220 | 20240411 | 152900 | 1709472305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 221 | 20240411 | 152800 | 1709472305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 222 | 20240411 | 152700 | 1709472305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 223 | 20240411 | 152600 | 1709472305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 224 | 20240411 | 152500 | 1709472305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 225 | 20240411 | 152400 | 1709472305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 226 | 20240411 | 152300 | 1709472305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 227 | 20240411 | 152200 | 1709472305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 228 | 20240411 | 152100 | 1709472305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 229 | 20240411 | 152000 | 1709472305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 230 | 20240411 | 151900 | 1709472305 | 2235 | 2220 | 2235 | 2220 | 862 |
| 231 | 20240411 | 151800 | 1707556590 | 2225 | 2235 | 2235 | 2225 | 3611 |
| 232 | 20240411 | 151700 | 1699521430 | 2225 | 2225 | 2230 | 2225 | 1451 |
| 233 | 20240411 | 151600 | 1696285875 | 2230 | 2230 | 2230 | 2230 | 135 |
| 234 | 20240411 | 151500 | 1695984825 | 2230 | 2225 | 2230 | 2225 | 3332 |
| 235 | 20240411 | 151400 | 1688569875 | 2230 | 2230 | 2230 | 2230 | 124 |
| 236 | 20240411 | 151300 | 1688293355 | 2235 | 2235 | 2235 | 2230 | 3511 |
| 237 | 20240411 | 151200 | 1680461770 | 2235 | 2225 | 2235 | 2225 | 940 |
| 238 | 20240411 | 151100 | 1678369750 | 2220 | 2220 | 2220 | 2220 | 343 |
| 239 | 20240411 | 151000 | 1677608290 | 2220 | 2225 | 2225 | 2220 | 62 |
| 240 | 20240411 | 150900 | 1677470585 | 2220 | 2225 | 2225 | 2220 | 84 |
| 241 | 20240411 | 150800 | 1677283935 | 2225 | 2225 | 2225 | 2225 | 442 |
| 242 | 20240411 | 150700 | 1676300485 | 2225 | 2225 | 2225 | 2225 | 70 |
| 243 | 20240411 | 150600 | 1676144735 | 2225 | 2225 | 2225 | 2220 | 1608 |
| 244 | 20240411 | 150500 | 1672573775 | 2220 | 2220 | 2220 | 2220 | 0 |
| 245 | 20240411 | 150400 | 1672573775 | 2220 | 2230 | 2230 | 2220 | 5554 |
| 246 | 20240411 | 150300 | 1660241570 | 2230 | 2225 | 2230 | 2225 | 299 |
| 247 | 20240411 | 150200 | 1659575515 | 2230 | 2225 | 2230 | 2225 | 978 |
| 248 | 20240411 | 150100 | 1657399455 | 2225 | 2230 | 2230 | 2225 | 1763 |
| 249 | 20240411 | 150000 | 1653476480 | 2230 | 2230 | 2230 | 2230 | 500 |
| 250 | 20240411 | 145900 | 1652361480 | 2225 | 2225 | 2225 | 2225 | 1666 |
| 251 | 20240411 | 145800 | 1648654630 | 2225 | 2225 | 2225 | 2220 | 1417 |
| 252 | 20240411 | 145700 | 1645507395 | 2225 | 2220 | 2225 | 2220 | 19 |
| 253 | 20240411 | 145600 | 1645465205 | 2220 | 2220 | 2220 | 2220 | 139 |
| 254 | 20240411 | 145500 | 1645156625 | 2220 | 2235 | 2235 | 2220 | 641 |
| 255 | 20240411 | 145400 | 1643728630 | 2230 | 2220 | 2230 | 2220 | 338 |
| 256 | 20240411 | 145300 | 1642975890 | 2230 | 2230 | 2235 | 2230 | 3355 |
| 257 | 20240411 | 145200 | 1635494235 | 2225 | 2230 | 2230 | 2225 | 122 |
| 258 | 20240411 | 145100 | 1635222195 | 2230 | 2230 | 2230 | 2230 | 216 |
| 259 | 20240411 | 145000 | 1634740515 | 2220 | 2230 | 2230 | 2220 | 1112 |
| 260 | 20240411 | 144900 | 1632270875 | 2220 | 2220 | 2220 | 2220 | 50 |
| 261 | 20240411 | 144800 | 1632159875 | 2220 | 2220 | 2220 | 2220 | 100 |
| 262 | 20240411 | 144700 | 1631937875 | 2220 | 2225 | 2225 | 2220 | 136 |
| 263 | 20240411 | 144600 | 1631635775 | 2235 | 2220 | 2235 | 2220 | 806 |
| 264 | 20240411 | 144500 | 1629843095 | 2225 | 2235 | 2235 | 2225 | 283 |
| 265 | 20240411 | 144400 | 1629213400 | 2235 | 2230 | 2235 | 2225 | 519 |
| 266 | 20240411 | 144300 | 1628056105 | 2220 | 2225 | 2225 | 2220 | 500 |
| 267 | 20240411 | 144200 | 1626943905 | 2230 | 2230 | 2230 | 2230 | 935 |
| 268 | 20240411 | 144100 | 1624858855 | 2240 | 2235 | 2240 | 2235 | 1805 |
| 269 | 20240411 | 144000 | 1620822330 | 2230 | 2215 | 2230 | 2215 | 850 |
| 270 | 20240411 | 143900 | 1618934690 | 2220 | 2220 | 2220 | 2220 | 30 |
| 271 | 20240411 | 143800 | 1618868090 | 2220 | 2220 | 2220 | 2220 | 1 |
| 272 | 20240411 | 143700 | 1618865870 | 2220 | 2215 | 2220 | 2215 | 1910 |
| 273 | 20240411 | 143600 | 1614632175 | 2215 | 2215 | 2220 | 2215 | 3633 |
| 274 | 20240411 | 143500 | 1606582580 | 2215 | 2220 | 2220 | 2215 | 6 |
| 275 | 20240411 | 143400 | 1606569285 | 2215 | 2210 | 2220 | 2210 | 5393 |
| 276 | 20240411 | 143300 | 1594629180 | 2210 | 2205 | 2210 | 2205 | 188 |
| 277 | 20240411 | 143200 | 1594214340 | 2205 | 2210 | 2210 | 2205 | 4709 |
| 278 | 20240411 | 143100 | 1583813160 | 2215 | 2215 | 2215 | 2215 | 100 |
| 279 | 20240411 | 143000 | 1583591660 | 2215 | 2215 | 2215 | 2215 | 52 |
| 280 | 20240411 | 142900 | 1583476480 | 2210 | 2225 | 2225 | 2210 | 12795 |
| 281 | 20240411 | 142800 | 1555149660 | 2220 | 2220 | 2220 | 2220 | 1269 |
| 282 | 20240411 | 142700 | 1552332480 | 2225 | 2230 | 2230 | 2225 | 629 |
| 283 | 20240411 | 142600 | 1550932905 | 2235 | 2225 | 2235 | 2225 | 561 |
| 284 | 20240411 | 142500 | 1549681890 | 2225 | 2220 | 2225 | 2220 | 225 |
| 285 | 20240411 | 142400 | 1549181390 | 2225 | 2220 | 2225 | 2210 | 947 |
| 286 | 20240411 | 142300 | 1547079455 | 2220 | 2220 | 2220 | 2220 | 1 |
| 287 | 20240411 | 142200 | 1547077235 | 2215 | 2215 | 2220 | 2210 | 3853 |
| 288 | 20240411 | 142100 | 1538551975 | 2215 | 2205 | 2215 | 2205 | 176 |
| 289 | 20240411 | 142000 | 1538163550 | 2205 | 2210 | 2210 | 2205 | 1049 |
| 290 | 20240411 | 141900 | 1535849375 | 2210 | 2210 | 2215 | 2210 | 915 |
| 291 | 20240411 | 141800 | 1533826710 | 2215 | 2210 | 2215 | 2210 | 217 |
| 292 | 20240411 | 141700 | 1533346800 | 2210 | 2210 | 2210 | 2210 | 237 |
| 293 | 20240411 | 141600 | 1532823030 | 2205 | 2210 | 2210 | 2205 | 127 |
| 294 | 20240411 | 141500 | 1532542900 | 2205 | 2205 | 2205 | 2205 | 2444 |
| 295 | 20240411 | 141400 | 1527153880 | 2210 | 2210 | 2210 | 2210 | 1659 |
| 296 | 20240411 | 141300 | 1523487490 | 2215 | 2215 | 2215 | 2215 | 270 |
| 297 | 20240411 | 141200 | 1522889440 | 2215 | 2215 | 2215 | 2215 | 1 |
| 298 | 20240411 | 141100 | 1522887225 | 2210 | 2210 | 2210 | 2210 | 69 |
| 299 | 20240411 | 141000 | 1522734735 | 2210 | 2210 | 2215 | 2210 | 273 |
| 300 | 20240411 | 140900 | 1522131355 | 2210 | 2210 | 2210 | 2210 | 1469 |
| 301 | 20240411 | 140800 | 1518884865 | 2220 | 2205 | 2220 | 2205 | 9714 |
| 302 | 20240411 | 140700 | 1497450345 | 2200 | 2205 | 2205 | 2200 | 6278 |
| 303 | 20240411 | 140600 | 1483609355 | 2205 | 2205 | 2205 | 2205 | 0 |
| 304 | 20240411 | 140500 | 1483609355 | 2205 | 2210 | 2220 | 2205 | 1537 |
| 305 | 20240411 | 140400 | 1480219885 | 2210 | 2215 | 2215 | 2200 | 16986 |
| 306 | 20240411 | 140300 | 1442689565 | 2225 | 2225 | 2225 | 2220 | 3729 |
| 307 | 20240411 | 140200 | 1434409730 | 2225 | 2230 | 2230 | 2220 | 6206 |
| 308 | 20240411 | 140100 | 1420623340 | 2235 | 2225 | 2235 | 2225 | 236 |
| 309 | 20240411 | 140000 | 1420095890 | 2225 | 2225 | 2225 | 2225 | 1796 |
| 310 | 20240411 | 135900 | 1416099790 | 2225 | 2225 | 2225 | 2225 | 1402 |
| 311 | 20240411 | 135800 | 1412980340 | 2225 | 2225 | 2225 | 2225 | 109 |
| 312 | 20240411 | 135700 | 1412737815 | 2230 | 2230 | 2230 | 2230 | 60 |
| 313 | 20240411 | 135600 | 1412604015 | 2225 | 2225 | 2225 | 2225 | 147 |
| 314 | 20240411 | 135500 | 1412276940 | 2225 | 2225 | 2230 | 2225 | 1144 |
| 315 | 20240411 | 135400 | 1409731025 | 2230 | 2230 | 2230 | 2220 | 17676 |
| 316 | 20240411 | 135300 | 1370400630 | 2245 | 2245 | 2245 | 2235 | 553 |
| 317 | 20240411 | 135200 | 1369164135 | 2245 | 2245 | 2245 | 2245 | 6 |
| 318 | 20240411 | 135100 | 1369150665 | 2245 | 2245 | 2245 | 2245 | 1 |
| 319 | 20240411 | 135000 | 1369148420 | 2245 | 2245 | 2245 | 2235 | 47 |
| 320 | 20240411 | 134900 | 1369043335 | 2235 | 2240 | 2240 | 2230 | 17021 |
| 321 | 20240411 | 134800 | 1331044685 | 2255 | 2255 | 2255 | 2255 | 0 |
| 322 | 20240411 | 134700 | 1331044685 | 2255 | 2255 | 2255 | 2255 | 0 |
| 323 | 20240411 | 134600 | 1331044685 | 2255 | 2240 | 2255 | 2240 | 1215 |
| 324 | 20240411 | 134500 | 1328323070 | 2245 | 2245 | 2245 | 2245 | 4 |
| 325 | 20240411 | 134400 | 1328314090 | 2245 | 2260 | 2260 | 2240 | 1205 |
| 326 | 20240411 | 134300 | 1325610885 | 2260 | 2260 | 2260 | 2260 | 0 |
| 327 | 20240411 | 134200 | 1325610885 | 2260 | 2260 | 2260 | 2260 | 32 |
| 328 | 20240411 | 134100 | 1325538565 | 2240 | 2245 | 2245 | 2240 | 1600 |
| 329 | 20240411 | 134000 | 1321951715 | 2260 | 2240 | 2260 | 2240 | 949 |
| 330 | 20240411 | 133900 | 1319814585 | 2240 | 2240 | 2240 | 2240 | 20 |
| 331 | 20240411 | 133800 | 1319769785 | 2240 | 2240 | 2240 | 2240 | 86 |
| 332 | 20240411 | 133700 | 1319577145 | 2250 | 2240 | 2250 | 2240 | 181 |
| 333 | 20240411 | 133600 | 1319171495 | 2240 | 2240 | 2240 | 2240 | 0 |
| 334 | 20240411 | 133500 | 1319171495 | 2240 | 2245 | 2250 | 2240 | 3119 |
| 335 | 20240411 | 133400 | 1312178565 | 2245 | 2245 | 2245 | 2245 | 596 |
| 336 | 20240411 | 133300 | 1310840545 | 2245 | 2250 | 2250 | 2245 | 543 |
| 337 | 20240411 | 133200 | 1309621465 | 2245 | 2250 | 2250 | 2245 | 2135 |
| 338 | 20240411 | 133100 | 1304824790 | 2250 | 2250 | 2250 | 2250 | 29 |
| 339 | 20240411 | 133000 | 1304759540 | 2245 | 2245 | 2245 | 2245 | 0 |
| 340 | 20240411 | 132900 | 1304759540 | 2245 | 2245 | 2245 | 2245 | 400 |
| 341 | 20240411 | 132800 | 1303861540 | 2245 | 2250 | 2250 | 2245 | 594 |
| 342 | 20240411 | 132700 | 1302527540 | 2245 | 2245 | 2245 | 2245 | 0 |
| 343 | 20240411 | 132600 | 1302527540 | 2245 | 2245 | 2245 | 2245 | 30 |
| 344 | 20240411 | 132500 | 1302460190 | 2245 | 2260 | 2260 | 2245 | 301 |
| 345 | 20240411 | 132400 | 1301779945 | 2260 | 2260 | 2260 | 2260 | 100 |
| 346 | 20240411 | 132300 | 1301553945 | 2260 | 2250 | 2260 | 2250 | 600 |
| 347 | 20240411 | 132200 | 1300198735 | 2240 | 2245 | 2245 | 2240 | 859 |
| 348 | 20240411 | 132100 | 1298273825 | 2260 | 2255 | 2260 | 2255 | 1502 |
| 349 | 20240411 | 132000 | 1294879630 | 2250 | 2250 | 2250 | 2250 | 100 |
| 350 | 20240411 | 131900 | 1294654630 | 2250 | 2245 | 2250 | 2245 | 3200 |
| 351 | 20240411 | 131800 | 1287454770 | 2245 | 2245 | 2245 | 2245 | 0 |
| 352 | 20240411 | 131700 | 1287454770 | 2245 | 2245 | 2245 | 2245 | 92 |
| 353 | 20240411 | 131600 | 1287248230 | 2240 | 2235 | 2240 | 2235 | 16 |
| 354 | 20240411 | 131500 | 1287212420 | 2250 | 2250 | 2250 | 2250 | 0 |
| 355 | 20240411 | 131400 | 1287212420 | 2250 | 2250 | 2250 | 2250 | 0 |
| 356 | 20240411 | 131300 | 1287212420 | 2250 | 2240 | 2250 | 2235 | 181 |
| 357 | 20240411 | 131200 | 1286807795 | 2250 | 2250 | 2250 | 2240 | 61 |
| 358 | 20240411 | 131100 | 1286671045 | 2235 | 2250 | 2250 | 2235 | 170 |
| 359 | 20240411 | 131000 | 1286291005 | 2250 | 2250 | 2250 | 2250 | 0 |
| 360 | 20240411 | 130900 | 1286291005 | 2250 | 2235 | 2250 | 2235 | 298 |
| 361 | 20240411 | 130800 | 1285621975 | 2250 | 2250 | 2250 | 2250 | 0 |
| 362 | 20240411 | 130700 | 1285621975 | 2250 | 2235 | 2250 | 2235 | 12 |
| 363 | 20240411 | 130600 | 1285595140 | 2250 | 2250 | 2250 | 2250 | 0 |
| 364 | 20240411 | 130500 | 1285595140 | 2250 | 2235 | 2250 | 2235 | 10697 |
| 365 | 20240411 | 130400 | 1261687330 | 2240 | 2245 | 2245 | 2240 | 15863 |
| 366 | 20240411 | 130300 | 1226118575 | 2250 | 2250 | 2250 | 2250 | 88 |
| 367 | 20240411 | 130200 | 1225920575 | 2250 | 2250 | 2250 | 2250 | 1954 |
| 368 | 20240411 | 130100 | 1221524075 | 2260 | 2260 | 2260 | 2260 | 2 |
| 369 | 20240411 | 130000 | 1221519555 | 2260 | 2255 | 2260 | 2250 | 2106 |
| 370 | 20240411 | 125900 | 1216771055 | 2255 | 2255 | 2255 | 2255 | 0 |
| 371 | 20240411 | 125800 | 1216771055 | 2255 | 2255 | 2255 | 2255 | 0 |
| 372 | 20240411 | 125700 | 1216771055 | 2255 | 2255 | 2255 | 2255 | 0 |
| 373 | 20240411 | 125600 | 1216771055 | 2255 | 2255 | 2255 | 2255 | 0 |
| 374 | 20240411 | 125500 | 1216771055 | 2255 | 2255 | 2255 | 2255 | 197 |
| 375 | 20240411 | 125400 | 1216326820 | 2260 | 2260 | 2260 | 2260 | 1 |
| 376 | 20240411 | 125300 | 1216324560 | 2260 | 2260 | 2260 | 2260 | 200 |
| 377 | 20240411 | 125200 | 1215872560 | 2260 | 2260 | 2260 | 2250 | 708 |
| 378 | 20240411 | 125100 | 1214278540 | 2250 | 2260 | 2260 | 2250 | 677 |
| 379 | 20240411 | 125000 | 1212755240 | 2260 | 2260 | 2260 | 2260 | 13 |
| 380 | 20240411 | 124900 | 1212725860 | 2250 | 2250 | 2250 | 2250 | 178 |
| 381 | 20240411 | 124800 | 1212325360 | 2260 | 2260 | 2260 | 2260 | 471 |
| 382 | 20240411 | 124700 | 1211260900 | 2260 | 2250 | 2260 | 2250 | 104 |
| 383 | 20240411 | 124600 | 1211026860 | 2250 | 2255 | 2255 | 2250 | 181 |
| 384 | 20240411 | 124500 | 1210619205 | 2245 | 2250 | 2255 | 2245 | 220 |
| 385 | 20240411 | 124400 | 1210125160 | 2245 | 2245 | 2250 | 2245 | 3291 |
| 386 | 20240411 | 124300 | 1202736860 | 2260 | 2250 | 2260 | 2250 | 418 |
| 387 | 20240411 | 124200 | 1201796030 | 2260 | 2260 | 2260 | 2260 | 113 |
| 388 | 20240411 | 124100 | 1201540650 | 2265 | 2265 | 2265 | 2265 | 1 |
| 389 | 20240411 | 124000 | 1201538385 | 2260 | 2265 | 2265 | 2260 | 997 |
| 390 | 20240411 | 123900 | 1199285100 | 2260 | 2265 | 2265 | 2260 | 15530 |
| 391 | 20240411 | 123800 | 1164182275 | 2260 | 2250 | 2260 | 2250 | 2915 |
| 392 | 20240411 | 123700 | 1157599760 | 2255 | 2250 | 2255 | 2245 | 62 |
| 393 | 20240411 | 123600 | 1157460260 | 2245 | 2255 | 2255 | 2245 | 527 |
| 394 | 20240411 | 123500 | 1156276885 | 2250 | 2250 | 2250 | 2250 | 791 |
| 395 | 20240411 | 123400 | 1154497135 | 2250 | 2245 | 2250 | 2245 | 185 |
| 396 | 20240411 | 123300 | 1154081760 | 2245 | 2245 | 2245 | 2245 | 15 |
| 397 | 20240411 | 123200 | 1154048085 | 2245 | 2245 | 2245 | 2245 | 2 |
| 398 | 20240411 | 123100 | 1154043595 | 2245 | 2245 | 2245 | 2245 | 196 |
| 399 | 20240411 | 123000 | 1153603575 | 2245 | 2245 | 2245 | 2245 | 44 |
| 400 | 20240411 | 122900 | 1153504795 | 2245 | 2245 | 2245 | 2245 | 2 |
| 401 | 20240411 | 122800 | 1153500305 | 2245 | 2245 | 2245 | 2245 | 52 |
| 402 | 20240411 | 122700 | 1153383565 | 2245 | 2245 | 2245 | 2240 | 84 |
| 403 | 20240411 | 122600 | 1153195385 | 2245 | 2245 | 2245 | 2245 | 5 |
| 404 | 20240411 | 122500 | 1153184160 | 2240 | 2240 | 2245 | 2240 | 4384 |
| 405 | 20240411 | 122400 | 1143363925 | 2245 | 2245 | 2245 | 2245 | 0 |
| 406 | 20240411 | 122300 | 1143363925 | 2245 | 2245 | 2245 | 2240 | 726 |
| 407 | 20240411 | 122200 | 1141737090 | 2250 | 2250 | 2250 | 2250 | 11 |
| 408 | 20240411 | 122100 | 1141712340 | 2245 | 2245 | 2245 | 2245 | 1 |
| 409 | 20240411 | 122000 | 1141710095 | 2245 | 2245 | 2245 | 2245 | 20 |
| 410 | 20240411 | 121900 | 1141665195 | 2250 | 2250 | 2255 | 2250 | 144 |
| 411 | 20240411 | 121800 | 1141340705 | 2250 | 2250 | 2255 | 2250 | 99 |
| 412 | 20240411 | 121700 | 1141117905 | 2250 | 2250 | 2250 | 2250 | 189 |
| 413 | 20240411 | 121600 | 1140692655 | 2250 | 2250 | 2250 | 2250 | 130 |
| 414 | 20240411 | 121500 | 1140400155 | 2250 | 2250 | 2250 | 2250 | 0 |
| 415 | 20240411 | 121400 | 1140400155 | 2250 | 2250 | 2250 | 2240 | 211 |
| 416 | 20240411 | 121300 | 1139925915 | 2240 | 2240 | 2250 | 2240 | 786 |
| 417 | 20240411 | 121200 | 1138164175 | 2250 | 2240 | 2250 | 2240 | 40 |
| 418 | 20240411 | 121100 | 1138074475 | 2250 | 2240 | 2250 | 2240 | 91 |
| 419 | 20240411 | 121000 | 1137870625 | 2250 | 2245 | 2250 | 2240 | 1828 |
| 420 | 20240411 | 120900 | 1133764120 | 2250 | 2245 | 2250 | 2245 | 608 |
| 421 | 20240411 | 120800 | 1132399155 | 2250 | 2250 | 2250 | 2250 | 0 |
| 422 | 20240411 | 120700 | 1132399155 | 2250 | 2250 | 2250 | 2250 | 1 |
| 423 | 20240411 | 120600 | 1132396905 | 2245 | 2245 | 2245 | 2245 | 3625 |
| 424 | 20240411 | 120500 | 1124258780 | 2245 | 2240 | 2245 | 2240 | 619 |
| 425 | 20240411 | 120400 | 1122872170 | 2240 | 2240 | 2240 | 2240 | 805 |
| 426 | 20240411 | 120300 | 1121068970 | 2245 | 2245 | 2245 | 2245 | 0 |
| 427 | 20240411 | 120200 | 1121068970 | 2245 | 2245 | 2245 | 2245 | 100 |
| 428 | 20240411 | 120100 | 1120844470 | 2245 | 2240 | 2245 | 2240 | 1124 |
| 429 | 20240411 | 120000 | 1118326660 | 2240 | 2240 | 2240 | 2240 | 7879 |
| 430 | 20240411 | 115900 | 1100677700 | 2240 | 2245 | 2245 | 2240 | 1639 |
| 431 | 20240411 | 115800 | 1097001340 | 2245 | 2240 | 2245 | 2240 | 231 |
| 432 | 20240411 | 115700 | 1096482750 | 2240 | 2245 | 2245 | 2240 | 190 |
| 433 | 20240411 | 115600 | 1096056400 | 2240 | 2240 | 2245 | 2240 | 5798 |
| 434 | 20240411 | 115500 | 1083048480 | 2240 | 2250 | 2250 | 2240 | 2458 |
| 435 | 20240411 | 115400 | 1077540560 | 2250 | 2250 | 2250 | 2250 | 0 |
| 436 | 20240411 | 115300 | 1077540560 | 2250 | 2245 | 2250 | 2245 | 109 |
| 437 | 20240411 | 115200 | 1077295760 | 2245 | 2235 | 2245 | 2235 | 142 |
| 438 | 20240411 | 115100 | 1076978205 | 2235 | 2240 | 2240 | 2235 | 2334 |
| 439 | 20240411 | 115000 | 1071760915 | 2240 | 2235 | 2240 | 2235 | 737 |
| 440 | 20240411 | 114900 | 1070113715 | 2235 | 2235 | 2235 | 2235 | 296 |
| 441 | 20240411 | 114800 | 1069452155 | 2240 | 2235 | 2240 | 2235 | 1419 |
| 442 | 20240411 | 114700 | 1066280665 | 2235 | 2240 | 2240 | 2235 | 2 |
| 443 | 20240411 | 114600 | 1066276190 | 2235 | 2235 | 2235 | 2235 | 153 |
| 444 | 20240411 | 114500 | 1065934235 | 2235 | 2235 | 2235 | 2235 | 50 |
| 445 | 20240411 | 114400 | 1065822485 | 2245 | 2245 | 2245 | 2240 | 609 |
| 446 | 20240411 | 114300 | 1064455385 | 2245 | 2240 | 2245 | 2235 | 907 |
| 447 | 20240411 | 114200 | 1062425680 | 2245 | 2245 | 2245 | 2245 | 23 |
| 448 | 20240411 | 114100 | 1062374045 | 2245 | 2235 | 2245 | 2235 | 774 |
| 449 | 20240411 | 114000 | 1060640320 | 2240 | 2240 | 2240 | 2235 | 149 |
| 450 | 20240411 | 113900 | 1060306835 | 2240 | 2240 | 2240 | 2235 | 17550 |
| 451 | 20240411 | 113800 | 1021043505 | 2240 | 2250 | 2250 | 2240 | 1591 |
| 452 | 20240411 | 113700 | 1017476345 | 2265 | 2255 | 2265 | 2255 | 100 |
| 453 | 20240411 | 113600 | 1017250340 | 2265 | 2265 | 2265 | 2265 | 0 |
| 454 | 20240411 | 113500 | 1017250340 | 2265 | 2245 | 2265 | 2245 | 1347 |
| 455 | 20240411 | 113400 | 1014226085 | 2240 | 2260 | 2260 | 2240 | 16244 |
| 456 | 20240411 | 113300 | 977708395 | 2260 | 2255 | 2260 | 2255 | 374 |
| 457 | 20240411 | 113200 | 976864775 | 2255 | 2255 | 2255 | 2255 | 137 |
| 458 | 20240411 | 113100 | 976555840 | 2255 | 2260 | 2260 | 2255 | 1275 |
| 459 | 20240411 | 113000 | 973680660 | 2260 | 2260 | 2260 | 2260 | 0 |
| 460 | 20240411 | 112900 | 973680660 | 2260 | 2255 | 2260 | 2255 | 2 |
| 461 | 20240411 | 112800 | 973676145 | 2260 | 2260 | 2260 | 2260 | 1399 |
| 462 | 20240411 | 112700 | 970514405 | 2260 | 2260 | 2260 | 2260 | 0 |
| 463 | 20240411 | 112600 | 970514405 | 2260 | 2260 | 2260 | 2260 | 275 |
| 464 | 20240411 | 112500 | 969892905 | 2255 | 2255 | 2255 | 2255 | 4 |
| 465 | 20240411 | 112400 | 969883885 | 2250 | 2255 | 2255 | 2250 | 1922 |
| 466 | 20240411 | 112300 | 965559350 | 2250 | 2250 | 2250 | 2250 | 20 |
| 467 | 20240411 | 112200 | 965514350 | 2250 | 2255 | 2255 | 2250 | 626 |
| 468 | 20240411 | 112100 | 964105750 | 2250 | 2250 | 2250 | 2250 | 11849 |
| 469 | 20240411 | 112000 | 937445500 | 2255 | 2260 | 2260 | 2255 | 901 |
| 470 | 20240411 | 111900 | 935413545 | 2260 | 2260 | 2260 | 2260 | 1545 |
| 471 | 20240411 | 111800 | 931921845 | 2260 | 2270 | 2270 | 2260 | 3671 |
| 472 | 20240411 | 111700 | 923606705 | 2270 | 2260 | 2270 | 2260 | 720 |
| 473 | 20240411 | 111600 | 921978085 | 2260 | 2265 | 2265 | 2260 | 5001 |
| 474 | 20240411 | 111500 | 910666460 | 2265 | 2265 | 2265 | 2265 | 500 |
| 475 | 20240411 | 111400 | 909533960 | 2265 | 2265 | 2265 | 2265 | 513 |
| 476 | 20240411 | 111300 | 908372015 | 2265 | 2265 | 2265 | 2265 | 0 |
| 477 | 20240411 | 111200 | 908372015 | 2265 | 2265 | 2265 | 2265 | 160 |
| 478 | 20240411 | 111100 | 908009615 | 2265 | 2265 | 2265 | 2265 | 103 |
| 479 | 20240411 | 111000 | 907776320 | 2265 | 2265 | 2265 | 2265 | 56 |
| 480 | 20240411 | 110900 | 907649480 | 2260 | 2265 | 2265 | 2260 | 1217 |
| 481 | 20240411 | 110800 | 904899035 | 2265 | 2265 | 2265 | 2265 | 305 |
| 482 | 20240411 | 110700 | 904208210 | 2265 | 2265 | 2265 | 2265 | 569 |
| 483 | 20240411 | 110600 | 902919425 | 2260 | 2260 | 2260 | 2260 | 48 |
| 484 | 20240411 | 110500 | 902810945 | 2260 | 2260 | 2260 | 2255 | 3865 |
| 485 | 20240411 | 110400 | 894086050 | 2260 | 2260 | 2260 | 2260 | 374 |
| 486 | 20240411 | 110300 | 893240810 | 2260 | 2255 | 2260 | 2255 | 1844 |
| 487 | 20240411 | 110200 | 889082560 | 2255 | 2255 | 2255 | 2255 | 8 |
| 488 | 20240411 | 110100 | 889064520 | 2255 | 2255 | 2255 | 2255 | 864 |
| 489 | 20240411 | 110000 | 887116200 | 2260 | 2260 | 2260 | 2260 | 8 |
| 490 | 20240411 | 105900 | 887098120 | 2260 | 2260 | 2260 | 2255 | 2283 |
| 491 | 20240411 | 105800 | 881941040 | 2260 | 2265 | 2265 | 2260 | 2 |
| 492 | 20240411 | 105700 | 881936515 | 2260 | 2260 | 2260 | 2260 | 1 |
| 493 | 20240411 | 105600 | 881934255 | 2260 | 2255 | 2260 | 2255 | 2761 |
| 494 | 20240411 | 105500 | 875704100 | 2255 | 2255 | 2255 | 2255 | 1200 |
| 495 | 20240411 | 105400 | 872998100 | 2255 | 2265 | 2265 | 2255 | 600 |
| 496 | 20240411 | 105300 | 871641525 | 2265 | 2270 | 2270 | 2265 | 1514 |
| 497 | 20240411 | 105200 | 868212245 | 2265 | 2275 | 2275 | 2265 | 1101 |
| 498 | 20240411 | 105100 | 865713480 | 2275 | 2265 | 2275 | 2265 | 319 |
| 499 | 20240411 | 105000 | 864990850 | 2265 | 2265 | 2265 | 2265 | 2050 |
| 500 | 20240411 | 104900 | 860347600 | 2270 | 2270 | 2270 | 2270 | 3864 |
| 501 | 20240411 | 104800 | 851576320 | 2280 | 2280 | 2280 | 2280 | 142 |
| 502 | 20240411 | 104700 | 851252560 | 2280 | 2270 | 2285 | 2270 | 5813 |
| 503 | 20240411 | 104600 | 838002430 | 2270 | 2270 | 2270 | 2270 | 22 |
| 504 | 20240411 | 104500 | 837952490 | 2265 | 2260 | 2265 | 2255 | 4582 |
| 505 | 20240411 | 104400 | 827587760 | 2260 | 2255 | 2260 | 2255 | 5 |
| 506 | 20240411 | 104300 | 827576480 | 2250 | 2250 | 2250 | 2250 | 2 |
| 507 | 20240411 | 104200 | 827571980 | 2250 | 2260 | 2260 | 2250 | 108 |
| 508 | 20240411 | 104100 | 827327970 | 2255 | 2250 | 2255 | 2250 | 614 |
| 509 | 20240411 | 104000 | 825946430 | 2260 | 2260 | 2260 | 2250 | 1333 |
| 510 | 20240411 | 103900 | 822946050 | 2250 | 2255 | 2260 | 2250 | 6172 |
| 511 | 20240411 | 103800 | 809029940 | 2255 | 2255 | 2255 | 2255 | 1510 |
| 512 | 20240411 | 103700 | 805624890 | 2255 | 2265 | 2270 | 2255 | 1499 |
| 513 | 20240411 | 103600 | 802235735 | 2265 | 2260 | 2265 | 2260 | 709 |
| 514 | 20240411 | 103500 | 800632875 | 2260 | 2260 | 2260 | 2260 | 548 |
| 515 | 20240411 | 103400 | 799394395 | 2260 | 2255 | 2260 | 2255 | 145 |
| 516 | 20240411 | 103300 | 799067120 | 2250 | 2255 | 2255 | 2250 | 339 |
| 517 | 20240411 | 103200 | 798303755 | 2250 | 2250 | 2250 | 2250 | 8 |
| 518 | 20240411 | 103100 | 798285755 | 2250 | 2250 | 2250 | 2250 | 247 |
| 519 | 20240411 | 103000 | 797730005 | 2245 | 2250 | 2250 | 2245 | 3525 |
| 520 | 20240411 | 102900 | 789811380 | 2250 | 2250 | 2250 | 2250 | 344 |
| 521 | 20240411 | 102800 | 789037380 | 2245 | 2245 | 2250 | 2245 | 620 |
| 522 | 20240411 | 102700 | 787645380 | 2245 | 2250 | 2250 | 2245 | 9561 |
| 523 | 20240411 | 102600 | 766146355 | 2255 | 2260 | 2260 | 2255 | 1386 |
| 524 | 20240411 | 102500 | 763020875 | 2260 | 2260 | 2260 | 2260 | 0 |
| 525 | 20240411 | 102400 | 763020875 | 2260 | 2260 | 2260 | 2260 | 200 |
| 526 | 20240411 | 102300 | 762568875 | 2260 | 2260 | 2260 | 2260 | 819 |
| 527 | 20240411 | 102200 | 760717935 | 2260 | 2260 | 2260 | 2260 | 646 |
| 528 | 20240411 | 102100 | 759257975 | 2265 | 2265 | 2265 | 2265 | 205 |
| 529 | 20240411 | 102000 | 758793650 | 2265 | 2265 | 2265 | 2265 | 21 |
| 530 | 20240411 | 101900 | 758746085 | 2260 | 2260 | 2260 | 2260 | 54 |
| 531 | 20240411 | 101800 | 758624045 | 2255 | 2255 | 2255 | 2255 | 375 |
| 532 | 20240411 | 101700 | 757778420 | 2260 | 2265 | 2265 | 2260 | 315 |
| 533 | 20240411 | 101600 | 757066430 | 2265 | 2265 | 2265 | 2265 | 100 |
| 534 | 20240411 | 101500 | 756839930 | 2260 | 2260 | 2260 | 2260 | 5 |
| 535 | 20240411 | 101400 | 756828630 | 2265 | 2265 | 2265 | 2265 | 70 |
| 536 | 20240411 | 101300 | 756670080 | 2265 | 2265 | 2265 | 2265 | 48 |
| 537 | 20240411 | 101200 | 756561360 | 2265 | 2265 | 2265 | 2255 | 553 |
| 538 | 20240411 | 101100 | 755313695 | 2270 | 2270 | 2275 | 2250 | 4087 |
| 539 | 20240411 | 101000 | 746088635 | 2270 | 2280 | 2280 | 2270 | 241 |
| 540 | 20240411 | 100900 | 745540535 | 2280 | 2285 | 2285 | 2275 | 4700 |
| 541 | 20240411 | 100800 | 734825840 | 2285 | 2300 | 2300 | 2285 | 2051 |
| 542 | 20240411 | 100700 | 730126265 | 2300 | 2300 | 2305 | 2300 | 536 |
| 543 | 20240411 | 100600 | 728891950 | 2305 | 2305 | 2305 | 2305 | 6 |
| 544 | 20240411 | 100500 | 728878120 | 2295 | 2295 | 2295 | 2295 | 414 |
| 545 | 20240411 | 100400 | 727927990 | 2295 | 2305 | 2310 | 2295 | 1737 |
| 546 | 20240411 | 100300 | 723933165 | 2305 | 2290 | 2305 | 2290 | 1183 |
| 547 | 20240411 | 100200 | 721219050 | 2305 | 2295 | 2305 | 2290 | 2057 |
| 548 | 20240411 | 100100 | 716504840 | 2300 | 2295 | 2300 | 2290 | 2588 |
| 549 | 20240411 | 100000 | 710554060 | 2300 | 2305 | 2305 | 2290 | 1138 |
| 550 | 20240411 | 095900 | 707946090 | 2305 | 2285 | 2305 | 2285 | 7476 |
| 551 | 20240411 | 095800 | 690856065 | 2280 | 2255 | 2280 | 2255 | 4382 |
| 552 | 20240411 | 095700 | 680926335 | 2265 | 2255 | 2265 | 2255 | 560 |
| 553 | 20240411 | 095600 | 679663425 | 2255 | 2245 | 2255 | 2245 | 922 |
| 554 | 20240411 | 095500 | 677592785 | 2245 | 2245 | 2245 | 2245 | 504 |
| 555 | 20240411 | 095400 | 676461305 | 2235 | 2235 | 2235 | 2235 | 1 |
| 556 | 20240411 | 095300 | 676459070 | 2230 | 2240 | 2240 | 2230 | 1457 |
| 557 | 20240411 | 095200 | 673199205 | 2255 | 2265 | 2265 | 2240 | 930 |
| 558 | 20240411 | 095100 | 671114500 | 2265 | 2245 | 2265 | 2245 | 2542 |
| 559 | 20240411 | 095000 | 665371330 | 2260 | 2245 | 2260 | 2245 | 638 |
| 560 | 20240411 | 094900 | 663931875 | 2245 | 2245 | 2245 | 2245 | 0 |
| 561 | 20240411 | 094800 | 663931875 | 2245 | 2235 | 2245 | 2235 | 1413 |
| 562 | 20240411 | 094700 | 660770560 | 2235 | 2235 | 2235 | 2235 | 28 |
| 563 | 20240411 | 094600 | 660707980 | 2235 | 2235 | 2235 | 2235 | 116 |
| 564 | 20240411 | 094500 | 660448720 | 2235 | 2225 | 2240 | 2225 | 9219 |
| 565 | 20240411 | 094400 | 639893940 | 2225 | 2235 | 2235 | 2220 | 14958 |
| 566 | 20240411 | 094300 | 606539345 | 2235 | 2245 | 2245 | 2235 | 3432 |
| 567 | 20240411 | 094200 | 598863540 | 2245 | 2245 | 2245 | 2240 | 253 |
| 568 | 20240411 | 094100 | 598296705 | 2245 | 2240 | 2245 | 2240 | 1701 |
| 569 | 20240411 | 094000 | 594485465 | 2245 | 2245 | 2245 | 2245 | 375 |
| 570 | 20240411 | 093900 | 593643590 | 2240 | 2240 | 2245 | 2235 | 8650 |
| 571 | 20240411 | 093800 | 574292695 | 2245 | 2240 | 2245 | 2240 | 2594 |
| 572 | 20240411 | 093700 | 568475165 | 2240 | 2245 | 2245 | 2240 | 2056 |
| 573 | 20240411 | 093600 | 563863625 | 2245 | 2250 | 2260 | 2245 | 7072 |
| 574 | 20240411 | 093500 | 547979415 | 2260 | 2260 | 2260 | 2260 | 20 |
| 575 | 20240411 | 093400 | 547934215 | 2245 | 2250 | 2255 | 2245 | 1814 |
| 576 | 20240411 | 093300 | 543851755 | 2250 | 2250 | 2260 | 2250 | 20585 |
| 577 | 20240411 | 093200 | 497357265 | 2260 | 2250 | 2265 | 2250 | 598 |
| 578 | 20240411 | 093100 | 496008680 | 2250 | 2250 | 2250 | 2245 | 2261 |
| 579 | 20240411 | 093000 | 490925580 | 2250 | 2255 | 2255 | 2250 | 518 |
| 580 | 20240411 | 092900 | 489757580 | 2250 | 2250 | 2250 | 2250 | 61 |
| 581 | 20240411 | 092800 | 489620330 | 2245 | 2245 | 2250 | 2245 | 12079 |
| 582 | 20240411 | 092700 | 462498620 | 2245 | 2245 | 2245 | 2245 | 2706 |
| 583 | 20240411 | 092600 | 456423650 | 2250 | 2245 | 2250 | 2245 | 264 |
| 584 | 20240411 | 092500 | 455830365 | 2240 | 2250 | 2250 | 2240 | 1014 |
| 585 | 20240411 | 092400 | 453558725 | 2250 | 2235 | 2260 | 2235 | 5920 |
| 586 | 20240411 | 092300 | 440247990 | 2235 | 2240 | 2265 | 2235 | 11512 |
| 587 | 20240411 | 092200 | 414490555 | 2245 | 2255 | 2260 | 2245 | 4218 |
| 588 | 20240411 | 092100 | 405007550 | 2250 | 2260 | 2260 | 2250 | 4665 |
| 589 | 20240411 | 092000 | 394485435 | 2265 | 2265 | 2265 | 2260 | 467 |
| 590 | 20240411 | 091900 | 393428180 | 2265 | 2270 | 2270 | 2265 | 1622 |
| 591 | 20240411 | 091800 | 389748160 | 2275 | 2270 | 2275 | 2270 | 1528 |
| 592 | 20240411 | 091700 | 386278700 | 2265 | 2245 | 2270 | 2240 | 7040 |
| 593 | 20240411 | 091600 | 370361140 | 2240 | 2270 | 2270 | 2240 | 4821 |
| 594 | 20240411 | 091500 | 359552100 | 2245 | 2245 | 2270 | 2245 | 21931 |
| 595 | 20240411 | 091400 | 310275345 | 2255 | 2265 | 2265 | 2245 | 11055 |
| 596 | 20240411 | 091300 | 285366525 | 2265 | 2270 | 2275 | 2260 | 4045 |
| 597 | 20240411 | 091200 | 276207565 | 2260 | 2275 | 2275 | 2260 | 4711 |
| 598 | 20240411 | 091100 | 265537910 | 2270 | 2280 | 2280 | 2270 | 5662 |
| 599 | 20240411 | 091000 | 252656485 | 2285 | 2300 | 2300 | 2275 | 8179 |
| 600 | 20240411 | 090900 | 234011120 | 2285 | 2285 | 2295 | 2280 | 9500 |
| 601 | 20240411 | 090800 | 212302855 | 2285 | 2285 | 2285 | 2285 | 2259 |
| 602 | 20240411 | 090700 | 207141040 | 2285 | 2315 | 2315 | 2280 | 19325 |
| 603 | 20240411 | 090600 | 162748800 | 2325 | 2330 | 2330 | 2320 | 17903 |
| 604 | 20240411 | 090500 | 121130740 | 2325 | 2305 | 2325 | 2305 | 7733 |
| 605 | 20240411 | 090400 | 103243860 | 2305 | 2285 | 2305 | 2285 | 4306 |
| 606 | 20240411 | 090300 | 93348830 | 2280 | 2280 | 2290 | 2265 | 4794 |
| 607 | 20240411 | 090200 | 82425955 | 2280 | 2265 | 2280 | 2255 | 9044 |
| 608 | 20240411 | 090100 | 61985620 | 2255 | 2310 | 2320 | 2255 | 20957 |
| 609 | 20240411 | 090000 | 14282400 | 2315 | 2320 | 2320 | 2290 | 6170 |