29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 16038 |
| 3 | 20240416 | 185100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 4 | 20240416 | 185000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 5 | 20240416 | 184900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 6 | 20240416 | 184800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 7 | 20240416 | 184700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 8 | 20240416 | 184600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 9 | 20240416 | 184500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 10 | 20240416 | 184400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 11 | 20240416 | 184300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 12 | 20240416 | 184200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 13 | 20240416 | 184100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 14 | 20240416 | 184000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 15 | 20240416 | 183900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 16 | 20240416 | 183800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 17 | 20240416 | 183700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 18 | 20240416 | 183600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 19 | 20240416 | 183500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 20 | 20240416 | 183400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 21 | 20240416 | 183300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 22 | 20240416 | 183200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 23 | 20240416 | 183100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 24 | 20240416 | 183000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 25 | 20240416 | 182900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 26 | 20240416 | 182800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 27 | 20240416 | 182700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 28 | 20240416 | 182600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 29 | 20240416 | 182500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 30 | 20240416 | 182400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 31 | 20240416 | 182300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 32 | 20240416 | 182200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 16038 |
| 33 | 20240416 | 182100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 34 | 20240416 | 182000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 35 | 20240416 | 181900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 36 | 20240416 | 181800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 37 | 20240416 | 181700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 38 | 20240416 | 181600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 39 | 20240416 | 181500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 40 | 20240416 | 181400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 41 | 20240416 | 181300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 42 | 20240416 | 181200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 43 | 20240416 | 181100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 44 | 20240416 | 181000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 45 | 20240416 | 180900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 46 | 20240416 | 180800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 47 | 20240416 | 180700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 48 | 20240416 | 180600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 49 | 20240416 | 180500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 50 | 20240416 | 180400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 51 | 20240416 | 180300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 52 | 20240416 | 180200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 53 | 20240416 | 180100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 54 | 20240416 | 180000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 55 | 20240416 | 175900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 56 | 20240416 | 175800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 57 | 20240416 | 175700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 58 | 20240416 | 175600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 59 | 20240416 | 175500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 60 | 20240416 | 175400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 61 | 20240416 | 175300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 62 | 20240416 | 175200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 16038 |
| 63 | 20240416 | 175100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 64 | 20240416 | 175000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 65 | 20240416 | 174900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 66 | 20240416 | 174800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 67 | 20240416 | 174700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 68 | 20240416 | 174600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 69 | 20240416 | 174500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 70 | 20240416 | 174400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 71 | 20240416 | 174300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 72 | 20240416 | 174200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 73 | 20240416 | 174100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 74 | 20240416 | 174000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 75 | 20240416 | 173900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 76 | 20240416 | 173800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 77 | 20240416 | 173700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 78 | 20240416 | 173600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 79 | 20240416 | 173500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 80 | 20240416 | 173400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 81 | 20240416 | 173300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 82 | 20240416 | 173200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 83 | 20240416 | 173100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 84 | 20240416 | 173000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 85 | 20240416 | 172900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 86 | 20240416 | 172800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 87 | 20240416 | 172700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 88 | 20240416 | 172600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 89 | 20240416 | 172500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 90 | 20240416 | 172400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 91 | 20240416 | 172300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 92 | 20240416 | 172200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 16038 |
| 93 | 20240416 | 172100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 94 | 20240416 | 172000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 95 | 20240416 | 171900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 96 | 20240416 | 171800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 97 | 20240416 | 171700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 98 | 20240416 | 171600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 99 | 20240416 | 171500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 100 | 20240416 | 171400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 101 | 20240416 | 171300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 102 | 20240416 | 171200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 103 | 20240416 | 171100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 104 | 20240416 | 171000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 105 | 20240416 | 170900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 106 | 20240416 | 170800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 107 | 20240416 | 170700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 108 | 20240416 | 170600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 109 | 20240416 | 170500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 110 | 20240416 | 170400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 111 | 20240416 | 170300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 112 | 20240416 | 170200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 113 | 20240416 | 170100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 114 | 20240416 | 170000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 115 | 20240416 | 165900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 116 | 20240416 | 165800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 117 | 20240416 | 165700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 118 | 20240416 | 165600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 119 | 20240416 | 165500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 120 | 20240416 | 165400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 121 | 20240416 | 165300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 122 | 20240416 | 165200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 16038 |
| 123 | 20240416 | 165100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 124 | 20240416 | 165000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 125 | 20240416 | 164900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 126 | 20240416 | 164800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 127 | 20240416 | 164700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 128 | 20240416 | 164600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 129 | 20240416 | 164500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 130 | 20240416 | 164400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 131 | 20240416 | 164300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 132 | 20240416 | 164200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 133 | 20240416 | 164100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 134 | 20240416 | 164000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 135 | 20240416 | 163900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 136 | 20240416 | 163800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 137 | 20240416 | 163700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 138 | 20240416 | 163600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 139 | 20240416 | 163500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 140 | 20240416 | 163400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 141 | 20240416 | 163300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 142 | 20240416 | 163200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 143 | 20240416 | 163100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 144 | 20240416 | 163000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 145 | 20240416 | 162900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 146 | 20240416 | 162800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 147 | 20240416 | 162700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 148 | 20240416 | 162600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 149 | 20240416 | 162500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 150 | 20240416 | 162400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 151 | 20240416 | 162300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 152 | 20240416 | 162200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 16038 |
| 153 | 20240416 | 162100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 154 | 20240416 | 162000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 155 | 20240416 | 161900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 156 | 20240416 | 161800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 157 | 20240416 | 161700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 158 | 20240416 | 161600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 159 | 20240416 | 161500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 160 | 20240416 | 161400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 161 | 20240416 | 161300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 162 | 20240416 | 161200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 163 | 20240416 | 161100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 164 | 20240416 | 161000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 165 | 20240416 | 160900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 166 | 20240416 | 160800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 167 | 20240416 | 160700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 168 | 20240416 | 160600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 169 | 20240416 | 160500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 170 | 20240416 | 160400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 171 | 20240416 | 160300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 172 | 20240416 | 160200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 173 | 20240416 | 160100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 174 | 20240416 | 160000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 175 | 20240416 | 155900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 176 | 20240416 | 155800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 177 | 20240416 | 155700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 178 | 20240416 | 155600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 179 | 20240416 | 155500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 180 | 20240416 | 155400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 181 | 20240416 | 155300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 182 | 20240416 | 155200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 16038 |
| 183 | 20240416 | 155100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 184 | 20240416 | 155000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 185 | 20240416 | 154900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 186 | 20240416 | 154800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 187 | 20240416 | 154700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 188 | 20240416 | 154600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 189 | 20240416 | 154500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 190 | 20240416 | 154400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 191 | 20240416 | 154300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 192 | 20240416 | 154200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 193 | 20240416 | 154100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 194 | 20240416 | 154000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 195 | 20240416 | 153900 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 196 | 20240416 | 153800 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 197 | 20240416 | 153700 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 198 | 20240416 | 153600 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 199 | 20240416 | 153500 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 200 | 20240416 | 153400 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 201 | 20240416 | 153300 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 202 | 20240416 | 153200 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 203 | 20240416 | 153100 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 0 |
| 204 | 20240416 | 153000 | 1157657270 | 2170 | 2170 | 2170 | 2170 | 16038 |
| 205 | 20240416 | 152900 | 1122854810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 206 | 20240416 | 152800 | 1122854810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 207 | 20240416 | 152700 | 1122854810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 208 | 20240416 | 152600 | 1122854810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 209 | 20240416 | 152500 | 1122854810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 210 | 20240416 | 152400 | 1122854810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 211 | 20240416 | 152300 | 1122854810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 212 | 20240416 | 152200 | 1122854810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 213 | 20240416 | 152100 | 1122854810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 214 | 20240416 | 152000 | 1122854810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 215 | 20240416 | 151900 | 1122854810 | 2185 | 2185 | 2185 | 2175 | 3242 |
| 216 | 20240416 | 151800 | 1115789800 | 2180 | 2190 | 2190 | 2180 | 55 |
| 217 | 20240416 | 151700 | 1115669870 | 2190 | 2190 | 2190 | 2190 | 0 |
| 218 | 20240416 | 151600 | 1115669870 | 2190 | 2190 | 2190 | 2180 | 2017 |
| 219 | 20240416 | 151500 | 1111272700 | 2185 | 2185 | 2190 | 2175 | 16816 |
| 220 | 20240416 | 151400 | 1074588085 | 2180 | 2180 | 2180 | 2180 | 29 |
| 221 | 20240416 | 151300 | 1074524865 | 2185 | 2185 | 2185 | 2175 | 1036 |
| 222 | 20240416 | 151200 | 1072266480 | 2180 | 2180 | 2185 | 2180 | 326 |
| 223 | 20240416 | 151100 | 1071555780 | 2185 | 2185 | 2185 | 2185 | 177 |
| 224 | 20240416 | 151000 | 1071169035 | 2185 | 2185 | 2185 | 2185 | 1248 |
| 225 | 20240416 | 150900 | 1068442155 | 2185 | 2185 | 2185 | 2185 | 0 |
| 226 | 20240416 | 150800 | 1068442155 | 2185 | 2185 | 2185 | 2180 | 1142 |
| 227 | 20240416 | 150700 | 1065952580 | 2165 | 2190 | 2190 | 2165 | 5010 |
| 228 | 20240416 | 150600 | 1055079635 | 2190 | 2190 | 2190 | 2190 | 0 |
| 229 | 20240416 | 150500 | 1055079635 | 2190 | 2185 | 2190 | 2185 | 201 |
| 230 | 20240416 | 150400 | 1054640445 | 2190 | 2190 | 2190 | 2185 | 103 |
| 231 | 20240416 | 150300 | 1054415375 | 2185 | 2185 | 2190 | 2185 | 1285 |
| 232 | 20240416 | 150200 | 1051607570 | 2185 | 2185 | 2185 | 2180 | 1084 |
| 233 | 20240416 | 150100 | 1049244030 | 2185 | 2185 | 2185 | 2180 | 4 |
| 234 | 20240416 | 150000 | 1049235295 | 2180 | 2185 | 2190 | 2180 | 1585 |
| 235 | 20240416 | 145900 | 1045771750 | 2185 | 2185 | 2185 | 2185 | 153 |
| 236 | 20240416 | 145800 | 1045437445 | 2190 | 2180 | 2190 | 2180 | 3233 |
| 237 | 20240416 | 145700 | 1038379485 | 2180 | 2180 | 2180 | 2175 | 56 |
| 238 | 20240416 | 145600 | 1038257655 | 2180 | 2180 | 2185 | 2180 | 1597 |
| 239 | 20240416 | 145500 | 1034776185 | 2180 | 2180 | 2180 | 2180 | 5 |
| 240 | 20240416 | 145400 | 1034765285 | 2180 | 2180 | 2180 | 2180 | 0 |
| 241 | 20240416 | 145300 | 1034765285 | 2180 | 2175 | 2180 | 2175 | 157 |
| 242 | 20240416 | 145200 | 1034423805 | 2170 | 2170 | 2180 | 2170 | 3006 |
| 243 | 20240416 | 145100 | 1027900755 | 2180 | 2180 | 2180 | 2180 | 1 |
| 244 | 20240416 | 145000 | 1027898575 | 2180 | 2180 | 2180 | 2180 | 0 |
| 245 | 20240416 | 144900 | 1027898575 | 2180 | 2180 | 2180 | 2175 | 1171 |
| 246 | 20240416 | 144800 | 1025351390 | 2180 | 2175 | 2180 | 2175 | 5 |
| 247 | 20240416 | 144700 | 1025340510 | 2180 | 2180 | 2180 | 2180 | 1 |
| 248 | 20240416 | 144600 | 1025338330 | 2170 | 2175 | 2180 | 2170 | 600 |
| 249 | 20240416 | 144500 | 1024034655 | 2170 | 2170 | 2170 | 2170 | 2759 |
| 250 | 20240416 | 144400 | 1018047625 | 2175 | 2180 | 2180 | 2175 | 218 |
| 251 | 20240416 | 144300 | 1017573465 | 2175 | 2175 | 2180 | 2165 | 7249 |
| 252 | 20240416 | 144200 | 1001863350 | 2175 | 2175 | 2180 | 2175 | 202 |
| 253 | 20240416 | 144100 | 1001423995 | 2180 | 2180 | 2180 | 2175 | 283 |
| 254 | 20240416 | 144000 | 1000808450 | 2175 | 2175 | 2175 | 2175 | 110 |
| 255 | 20240416 | 143900 | 1000569200 | 2180 | 2175 | 2180 | 2175 | 1275 |
| 256 | 20240416 | 143800 | 997789710 | 2175 | 2175 | 2175 | 2175 | 258 |
| 257 | 20240416 | 143700 | 997228560 | 2175 | 2175 | 2175 | 2170 | 2968 |
| 258 | 20240416 | 143600 | 990787905 | 2175 | 2175 | 2175 | 2175 | 214 |
| 259 | 20240416 | 143500 | 990322455 | 2180 | 2175 | 2180 | 2175 | 25 |
| 260 | 20240416 | 143400 | 990267990 | 2175 | 2175 | 2175 | 2175 | 237 |
| 261 | 20240416 | 143300 | 989752515 | 2175 | 2175 | 2185 | 2175 | 224 |
| 262 | 20240416 | 143200 | 989264665 | 2180 | 2180 | 2180 | 2180 | 2 |
| 263 | 20240416 | 143100 | 989260305 | 2190 | 2190 | 2190 | 2190 | 0 |
| 264 | 20240416 | 143000 | 989260305 | 2190 | 2190 | 2190 | 2190 | 1 |
| 265 | 20240416 | 142900 | 989258115 | 2175 | 2175 | 2190 | 2175 | 728 |
| 266 | 20240416 | 142800 | 987674680 | 2190 | 2180 | 2190 | 2175 | 368 |
| 267 | 20240416 | 142700 | 986874250 | 2190 | 2190 | 2190 | 2190 | 0 |
| 268 | 20240416 | 142600 | 986874250 | 2190 | 2180 | 2190 | 2180 | 501 |
| 269 | 20240416 | 142500 | 985782060 | 2195 | 2195 | 2195 | 2195 | 0 |
| 270 | 20240416 | 142400 | 985782060 | 2195 | 2185 | 2195 | 2185 | 66 |
| 271 | 20240416 | 142300 | 985637805 | 2185 | 2185 | 2185 | 2185 | 46 |
| 272 | 20240416 | 142200 | 985537295 | 2180 | 2180 | 2180 | 2180 | 451 |
| 273 | 20240416 | 142100 | 984554115 | 2185 | 2185 | 2185 | 2185 | 0 |
| 274 | 20240416 | 142000 | 984554115 | 2185 | 2185 | 2185 | 2185 | 1 |
| 275 | 20240416 | 141900 | 984551930 | 2185 | 2185 | 2185 | 2185 | 0 |
| 276 | 20240416 | 141800 | 984551930 | 2185 | 2185 | 2185 | 2170 | 1133 |
| 277 | 20240416 | 141700 | 982090070 | 2175 | 2180 | 2180 | 2175 | 1000 |
| 278 | 20240416 | 141600 | 979913840 | 2185 | 2185 | 2185 | 2185 | 1 |
| 279 | 20240416 | 141500 | 979911655 | 2185 | 2185 | 2185 | 2185 | 0 |
| 280 | 20240416 | 141400 | 979911655 | 2185 | 2185 | 2185 | 2185 | 2106 |
| 281 | 20240416 | 141300 | 975310045 | 2180 | 2175 | 2180 | 2175 | 6 |
| 282 | 20240416 | 141200 | 975296990 | 2185 | 2185 | 2185 | 2185 | 0 |
| 283 | 20240416 | 141100 | 975296990 | 2185 | 2185 | 2185 | 2185 | 1 |
| 284 | 20240416 | 141000 | 975294805 | 2185 | 2185 | 2185 | 2175 | 634 |
| 285 | 20240416 | 140900 | 973914500 | 2190 | 2185 | 2190 | 2180 | 14 |
| 286 | 20240416 | 140800 | 973883960 | 2190 | 2190 | 2190 | 2190 | 500 |
| 287 | 20240416 | 140700 | 972788960 | 2190 | 2190 | 2190 | 2190 | 545 |
| 288 | 20240416 | 140600 | 971595410 | 2190 | 2180 | 2190 | 2175 | 1101 |
| 289 | 20240416 | 140500 | 969199240 | 2185 | 2175 | 2185 | 2170 | 4001 |
| 290 | 20240416 | 140400 | 960516075 | 2175 | 2185 | 2185 | 2175 | 3945 |
| 291 | 20240416 | 140300 | 951919335 | 2185 | 2180 | 2185 | 2180 | 681 |
| 292 | 20240416 | 140200 | 950434745 | 2180 | 2180 | 2180 | 2180 | 0 |
| 293 | 20240416 | 140100 | 950434745 | 2180 | 2180 | 2180 | 2180 | 0 |
| 294 | 20240416 | 140000 | 950434745 | 2180 | 2180 | 2180 | 2180 | 1995 |
| 295 | 20240416 | 135900 | 946085645 | 2185 | 2185 | 2185 | 2185 | 5 |
| 296 | 20240416 | 135800 | 946074720 | 2185 | 2185 | 2185 | 2185 | 1 |
| 297 | 20240416 | 135700 | 946072535 | 2185 | 2190 | 2190 | 2180 | 256 |
| 298 | 20240416 | 135600 | 945513180 | 2185 | 2185 | 2185 | 2185 | 318 |
| 299 | 20240416 | 135500 | 944818350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 300 | 20240416 | 135400 | 944818350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 301 | 20240416 | 135300 | 944818350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 302 | 20240416 | 135200 | 944818350 | 2185 | 2185 | 2185 | 2185 | 1 |
| 303 | 20240416 | 135100 | 944816165 | 2180 | 2180 | 2180 | 2180 | 83 |
| 304 | 20240416 | 135000 | 944635225 | 2180 | 2180 | 2180 | 2180 | 0 |
| 305 | 20240416 | 134900 | 944635225 | 2180 | 2185 | 2185 | 2180 | 12100 |
| 306 | 20240416 | 134800 | 918255325 | 2180 | 2180 | 2180 | 2180 | 0 |
| 307 | 20240416 | 134700 | 918255325 | 2180 | 2190 | 2190 | 2180 | 1111 |
| 308 | 20240416 | 134600 | 915828595 | 2195 | 2185 | 2195 | 2185 | 738 |
| 309 | 20240416 | 134500 | 914215965 | 2185 | 2185 | 2195 | 2185 | 836 |
| 310 | 20240416 | 134400 | 912389205 | 2195 | 2195 | 2195 | 2195 | 54 |
| 311 | 20240416 | 134300 | 912270675 | 2195 | 2190 | 2195 | 2190 | 568 |
| 312 | 20240416 | 134200 | 911026255 | 2195 | 2195 | 2195 | 2195 | 0 |
| 313 | 20240416 | 134100 | 911026255 | 2195 | 2195 | 2200 | 2195 | 21 |
| 314 | 20240416 | 134000 | 910980155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 315 | 20240416 | 133900 | 910980155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 316 | 20240416 | 133800 | 910980155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 317 | 20240416 | 133700 | 910980155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 318 | 20240416 | 133600 | 910980155 | 2200 | 2190 | 2200 | 2190 | 4 |
| 319 | 20240416 | 133500 | 910971375 | 2200 | 2195 | 2200 | 2195 | 61 |
| 320 | 20240416 | 133400 | 910837460 | 2195 | 2195 | 2195 | 2195 | 40 |
| 321 | 20240416 | 133300 | 910749660 | 2195 | 2195 | 2195 | 2195 | 0 |
| 322 | 20240416 | 133200 | 910749660 | 2195 | 2190 | 2195 | 2190 | 216 |
| 323 | 20240416 | 133100 | 910276610 | 2190 | 2190 | 2190 | 2190 | 1 |
| 324 | 20240416 | 133000 | 910274420 | 2185 | 2185 | 2185 | 2185 | 31 |
| 325 | 20240416 | 132900 | 910206685 | 2190 | 2190 | 2190 | 2190 | 0 |
| 326 | 20240416 | 132800 | 910206685 | 2190 | 2185 | 2190 | 2185 | 16 |
| 327 | 20240416 | 132700 | 910171690 | 2185 | 2185 | 2185 | 2185 | 10 |
| 328 | 20240416 | 132600 | 910149840 | 2185 | 2185 | 2185 | 2185 | 0 |
| 329 | 20240416 | 132500 | 910149840 | 2185 | 2185 | 2185 | 2185 | 0 |
| 330 | 20240416 | 132400 | 910149840 | 2185 | 2185 | 2185 | 2185 | 0 |
| 331 | 20240416 | 132300 | 910149840 | 2185 | 2185 | 2185 | 2185 | 0 |
| 332 | 20240416 | 132200 | 910149840 | 2185 | 2185 | 2190 | 2185 | 3419 |
| 333 | 20240416 | 132100 | 902679315 | 2185 | 2185 | 2185 | 2185 | 0 |
| 334 | 20240416 | 132000 | 902679315 | 2185 | 2190 | 2190 | 2185 | 478 |
| 335 | 20240416 | 131900 | 901632505 | 2195 | 2195 | 2195 | 2195 | 0 |
| 336 | 20240416 | 131800 | 901632505 | 2195 | 2195 | 2195 | 2195 | 1 |
| 337 | 20240416 | 131700 | 901630310 | 2190 | 2190 | 2190 | 2190 | 0 |
| 338 | 20240416 | 131600 | 901630310 | 2190 | 2190 | 2190 | 2190 | 1 |
| 339 | 20240416 | 131500 | 901628120 | 2190 | 2190 | 2190 | 2190 | 0 |
| 340 | 20240416 | 131400 | 901628120 | 2190 | 2190 | 2190 | 2190 | 1 |
| 341 | 20240416 | 131300 | 901625930 | 2195 | 2185 | 2195 | 2185 | 501 |
| 342 | 20240416 | 131200 | 900530235 | 2195 | 2195 | 2195 | 2195 | 8 |
| 343 | 20240416 | 131100 | 900512675 | 2185 | 2195 | 2195 | 2185 | 2096 |
| 344 | 20240416 | 131000 | 895932515 | 2195 | 2195 | 2195 | 2195 | 6 |
| 345 | 20240416 | 130900 | 895919345 | 2185 | 2185 | 2185 | 2185 | 7 |
| 346 | 20240416 | 130800 | 895904050 | 2185 | 2185 | 2185 | 2185 | 2 |
| 347 | 20240416 | 130700 | 895899680 | 2185 | 2185 | 2185 | 2185 | 9 |
| 348 | 20240416 | 130600 | 895880015 | 2195 | 2195 | 2195 | 2195 | 1 |
| 349 | 20240416 | 130500 | 895877820 | 2190 | 2195 | 2195 | 2190 | 10 |
| 350 | 20240416 | 130400 | 895855875 | 2200 | 2200 | 2200 | 2200 | 1 |
| 351 | 20240416 | 130300 | 895853675 | 2200 | 2200 | 2200 | 2200 | 0 |
| 352 | 20240416 | 130200 | 895853675 | 2200 | 2200 | 2200 | 2200 | 0 |
| 353 | 20240416 | 130100 | 895853675 | 2200 | 2200 | 2200 | 2200 | 1 |
| 354 | 20240416 | 130000 | 895851475 | 2190 | 2195 | 2195 | 2190 | 3686 |
| 355 | 20240416 | 125900 | 887779130 | 2200 | 2200 | 2200 | 2200 | 0 |
| 356 | 20240416 | 125800 | 887779130 | 2200 | 2200 | 2200 | 2200 | 0 |
| 357 | 20240416 | 125700 | 887779130 | 2200 | 2200 | 2200 | 2200 | 9 |
| 358 | 20240416 | 125600 | 887759330 | 2200 | 2200 | 2200 | 2190 | 23 |
| 359 | 20240416 | 125500 | 887708740 | 2200 | 2200 | 2200 | 2200 | 10 |
| 360 | 20240416 | 125400 | 887686740 | 2195 | 2190 | 2195 | 2190 | 251 |
| 361 | 20240416 | 125300 | 887137045 | 2200 | 2200 | 2200 | 2200 | 500 |
| 362 | 20240416 | 125200 | 886037045 | 2200 | 2200 | 2200 | 2200 | 101 |
| 363 | 20240416 | 125100 | 885814845 | 2200 | 2200 | 2200 | 2200 | 400 |
| 364 | 20240416 | 125000 | 884934845 | 2200 | 2200 | 2200 | 2200 | 0 |
| 365 | 20240416 | 124900 | 884934845 | 2200 | 2200 | 2200 | 2200 | 424 |
| 366 | 20240416 | 124800 | 884002045 | 2195 | 2185 | 2195 | 2185 | 3621 |
| 367 | 20240416 | 124700 | 876058050 | 2190 | 2180 | 2190 | 2180 | 988 |
| 368 | 20240416 | 124600 | 873902210 | 2180 | 2185 | 2185 | 2180 | 3657 |
| 369 | 20240416 | 124500 | 865921575 | 2195 | 2190 | 2195 | 2185 | 6900 |
| 370 | 20240416 | 124400 | 850835725 | 2200 | 2200 | 2200 | 2200 | 11 |
| 371 | 20240416 | 124300 | 850811525 | 2200 | 2195 | 2200 | 2195 | 10 |
| 372 | 20240416 | 124200 | 850789545 | 2195 | 2200 | 2200 | 2195 | 11 |
| 373 | 20240416 | 124100 | 850765395 | 2190 | 2195 | 2195 | 2190 | 82 |
| 374 | 20240416 | 124000 | 850585715 | 2190 | 2195 | 2195 | 2190 | 500 |
| 375 | 20240416 | 123900 | 849490595 | 2200 | 2200 | 2200 | 2200 | 171 |
| 376 | 20240416 | 123800 | 849114395 | 2200 | 2205 | 2205 | 2200 | 88 |
| 377 | 20240416 | 123700 | 848920745 | 2210 | 2205 | 2210 | 2205 | 64 |
| 378 | 20240416 | 123600 | 848779610 | 2195 | 2200 | 2200 | 2195 | 88 |
| 379 | 20240416 | 123500 | 848586440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 380 | 20240416 | 123400 | 848586440 | 2205 | 2205 | 2205 | 2205 | 68 |
| 381 | 20240416 | 123300 | 848436500 | 2205 | 2205 | 2205 | 2205 | 1 |
| 382 | 20240416 | 123200 | 848434295 | 2190 | 2190 | 2190 | 2190 | 0 |
| 383 | 20240416 | 123100 | 848434295 | 2190 | 2190 | 2190 | 2190 | 0 |
| 384 | 20240416 | 123000 | 848434295 | 2190 | 2190 | 2190 | 2190 | 0 |
| 385 | 20240416 | 122900 | 848434295 | 2190 | 2190 | 2190 | 2190 | 0 |
| 386 | 20240416 | 122800 | 848434295 | 2190 | 2190 | 2190 | 2190 | 2 |
| 387 | 20240416 | 122700 | 848429915 | 2190 | 2190 | 2190 | 2190 | 0 |
| 388 | 20240416 | 122600 | 848429915 | 2190 | 2190 | 2190 | 2190 | 31 |
| 389 | 20240416 | 122500 | 848362025 | 2190 | 2195 | 2195 | 2190 | 240 |
| 390 | 20240416 | 122400 | 847836345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 391 | 20240416 | 122300 | 847836345 | 2190 | 2210 | 2210 | 2190 | 141 |
| 392 | 20240416 | 122200 | 847527320 | 2195 | 2195 | 2195 | 2195 | 0 |
| 393 | 20240416 | 122100 | 847527320 | 2195 | 2195 | 2195 | 2195 | 230 |
| 394 | 20240416 | 122000 | 847022470 | 2185 | 2185 | 2185 | 2185 | 0 |
| 395 | 20240416 | 121900 | 847022470 | 2185 | 2195 | 2210 | 2185 | 2733 |
| 396 | 20240416 | 121800 | 841028425 | 2200 | 2200 | 2200 | 2200 | 0 |
| 397 | 20240416 | 121700 | 841028425 | 2200 | 2200 | 2200 | 2200 | 579 |
| 398 | 20240416 | 121600 | 839754625 | 2200 | 2205 | 2210 | 2200 | 884 |
| 399 | 20240416 | 121500 | 837809650 | 2210 | 2210 | 2210 | 2210 | 0 |
| 400 | 20240416 | 121400 | 837809650 | 2210 | 2210 | 2210 | 2210 | 66 |
| 401 | 20240416 | 121300 | 837663790 | 2210 | 2210 | 2210 | 2210 | 10 |
| 402 | 20240416 | 121200 | 837641690 | 2210 | 2210 | 2210 | 2210 | 2 |
| 403 | 20240416 | 121100 | 837637270 | 2210 | 2210 | 2210 | 2210 | 0 |
| 404 | 20240416 | 121000 | 837637270 | 2210 | 2210 | 2210 | 2210 | 1 |
| 405 | 20240416 | 120900 | 837635060 | 2200 | 2200 | 2200 | 2200 | 6 |
| 406 | 20240416 | 120800 | 837621860 | 2210 | 2210 | 2210 | 2210 | 0 |
| 407 | 20240416 | 120700 | 837621860 | 2210 | 2210 | 2210 | 2210 | 195 |
| 408 | 20240416 | 120600 | 837190910 | 2200 | 2200 | 2200 | 2200 | 0 |
| 409 | 20240416 | 120500 | 837190910 | 2200 | 2200 | 2200 | 2200 | 0 |
| 410 | 20240416 | 120400 | 837190910 | 2200 | 2195 | 2200 | 2195 | 1817 |
| 411 | 20240416 | 120300 | 833202510 | 2210 | 2210 | 2210 | 2210 | 1 |
| 412 | 20240416 | 120200 | 833200300 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 413 | 20240416 | 120100 | 831005300 | 2190 | 2190 | 2190 | 2190 | 0 |
| 414 | 20240416 | 120000 | 831005300 | 2190 | 2190 | 2190 | 2190 | 350 |
| 415 | 20240416 | 115900 | 830238800 | 2190 | 2190 | 2190 | 2190 | 452 |
| 416 | 20240416 | 115800 | 829248920 | 2195 | 2195 | 2195 | 2195 | 717 |
| 417 | 20240416 | 115700 | 827675105 | 2195 | 2195 | 2195 | 2195 | 17 |
| 418 | 20240416 | 115600 | 827637790 | 2195 | 2195 | 2195 | 2195 | 253 |
| 419 | 20240416 | 115500 | 827082455 | 2200 | 2200 | 2200 | 2200 | 1 |
| 420 | 20240416 | 115400 | 827080255 | 2200 | 2200 | 2200 | 2200 | 118 |
| 421 | 20240416 | 115300 | 826820655 | 2195 | 2195 | 2195 | 2195 | 0 |
| 422 | 20240416 | 115200 | 826820655 | 2195 | 2195 | 2195 | 2195 | 144 |
| 423 | 20240416 | 115100 | 826504575 | 2200 | 2200 | 2200 | 2195 | 245 |
| 424 | 20240416 | 115000 | 825966745 | 2205 | 2195 | 2205 | 2195 | 2061 |
| 425 | 20240416 | 114900 | 821424710 | 2195 | 2195 | 2195 | 2195 | 311 |
| 426 | 20240416 | 114800 | 820742065 | 2200 | 2200 | 2200 | 2200 | 0 |
| 427 | 20240416 | 114700 | 820742065 | 2200 | 2200 | 2200 | 2200 | 500 |
| 428 | 20240416 | 114600 | 819642065 | 2200 | 2200 | 2200 | 2200 | 1 |
| 429 | 20240416 | 114500 | 819639865 | 2200 | 2200 | 2200 | 2200 | 0 |
| 430 | 20240416 | 114400 | 819639865 | 2200 | 2200 | 2200 | 2200 | 0 |
| 431 | 20240416 | 114300 | 819639865 | 2200 | 2200 | 2200 | 2200 | 1 |
| 432 | 20240416 | 114200 | 819637665 | 2200 | 2190 | 2205 | 2190 | 2115 |
| 433 | 20240416 | 114100 | 814987020 | 2190 | 2190 | 2190 | 2190 | 1 |
| 434 | 20240416 | 114000 | 814984830 | 2175 | 2180 | 2180 | 2175 | 991 |
| 435 | 20240416 | 113900 | 812826430 | 2185 | 2185 | 2185 | 2185 | 520 |
| 436 | 20240416 | 113800 | 811690230 | 2190 | 2190 | 2190 | 2190 | 3 |
| 437 | 20240416 | 113700 | 811683660 | 2185 | 2185 | 2185 | 2185 | 0 |
| 438 | 20240416 | 113600 | 811683660 | 2185 | 2185 | 2185 | 2185 | 114 |
| 439 | 20240416 | 113500 | 811434570 | 2185 | 2190 | 2190 | 2185 | 13 |
| 440 | 20240416 | 113400 | 811406160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 441 | 20240416 | 113300 | 811406160 | 2180 | 2185 | 2185 | 2180 | 801 |
| 442 | 20240416 | 113200 | 809657980 | 2195 | 2195 | 2195 | 2195 | 3 |
| 443 | 20240416 | 113100 | 809651395 | 2195 | 2190 | 2195 | 2190 | 3245 |
| 444 | 20240416 | 113000 | 802533620 | 2190 | 2185 | 2190 | 2185 | 23 |
| 445 | 20240416 | 112900 | 802483255 | 2185 | 2185 | 2185 | 2185 | 580 |
| 446 | 20240416 | 112800 | 801215955 | 2180 | 2190 | 2190 | 2180 | 1872 |
| 447 | 20240416 | 112700 | 797124425 | 2190 | 2190 | 2190 | 2190 | 1070 |
| 448 | 20240416 | 112600 | 794781125 | 2190 | 2185 | 2190 | 2185 | 522 |
| 449 | 20240416 | 112500 | 793637955 | 2185 | 2185 | 2185 | 2185 | 406 |
| 450 | 20240416 | 112400 | 792750845 | 2190 | 2190 | 2190 | 2185 | 1175 |
| 451 | 20240416 | 112300 | 790182770 | 2185 | 2185 | 2185 | 2185 | 350 |
| 452 | 20240416 | 112200 | 789418020 | 2185 | 2190 | 2190 | 2165 | 22661 |
| 453 | 20240416 | 112100 | 740028315 | 2195 | 2195 | 2195 | 2190 | 10496 |
| 454 | 20240416 | 112000 | 717039030 | 2195 | 2205 | 2205 | 2195 | 392 |
| 455 | 20240416 | 111900 | 716176595 | 2205 | 2205 | 2205 | 2205 | 0 |
| 456 | 20240416 | 111800 | 716176595 | 2205 | 2205 | 2205 | 2190 | 382 |
| 457 | 20240416 | 111700 | 715334300 | 2205 | 2200 | 2205 | 2190 | 610 |
| 458 | 20240416 | 111600 | 713997295 | 2200 | 2200 | 2200 | 2200 | 0 |
| 459 | 20240416 | 111500 | 713997295 | 2200 | 2200 | 2200 | 2200 | 0 |
| 460 | 20240416 | 111400 | 713997295 | 2200 | 2205 | 2205 | 2200 | 15 |
| 461 | 20240416 | 111300 | 713964225 | 2190 | 2190 | 2190 | 2190 | 1 |
| 462 | 20240416 | 111200 | 713962035 | 2195 | 2185 | 2240 | 2170 | 16738 |
| 463 | 20240416 | 111100 | 677259525 | 2190 | 2200 | 2200 | 2190 | 18167 |
| 464 | 20240416 | 111000 | 637386590 | 2215 | 2200 | 2215 | 2200 | 419 |
| 465 | 20240416 | 110900 | 636464505 | 2210 | 2195 | 2210 | 2195 | 1504 |
| 466 | 20240416 | 110800 | 633151625 | 2195 | 2195 | 2195 | 2195 | 2543 |
| 467 | 20240416 | 110700 | 627569740 | 2195 | 2190 | 2195 | 2190 | 1540 |
| 468 | 20240416 | 110600 | 624194640 | 2190 | 2200 | 2200 | 2190 | 312 |
| 469 | 20240416 | 110500 | 623508340 | 2190 | 2190 | 2190 | 2190 | 2884 |
| 470 | 20240416 | 110400 | 617192380 | 2190 | 2190 | 2190 | 2190 | 1932 |
| 471 | 20240416 | 110300 | 612961300 | 2190 | 2200 | 2200 | 2190 | 2571 |
| 472 | 20240416 | 110200 | 607324570 | 2200 | 2200 | 2200 | 2200 | 0 |
| 473 | 20240416 | 110100 | 607324570 | 2200 | 2200 | 2200 | 2200 | 1 |
| 474 | 20240416 | 110000 | 607322370 | 2200 | 2200 | 2200 | 2200 | 3 |
| 475 | 20240416 | 105900 | 607315770 | 2200 | 2195 | 2200 | 2195 | 682 |
| 476 | 20240416 | 105800 | 605818680 | 2200 | 2205 | 2205 | 2200 | 519 |
| 477 | 20240416 | 105700 | 604676805 | 2190 | 2195 | 2200 | 2190 | 11993 |
| 478 | 20240416 | 105600 | 578396380 | 2200 | 2195 | 2200 | 2195 | 1377 |
| 479 | 20240416 | 105500 | 575369150 | 2200 | 2200 | 2205 | 2195 | 1311 |
| 480 | 20240416 | 105400 | 572485125 | 2200 | 2205 | 2205 | 2195 | 4001 |
| 481 | 20240416 | 105300 | 563683165 | 2205 | 2205 | 2205 | 2205 | 503 |
| 482 | 20240416 | 105200 | 562574050 | 2205 | 2200 | 2215 | 2200 | 524 |
| 483 | 20240416 | 105100 | 561418965 | 2215 | 2200 | 2215 | 2200 | 160 |
| 484 | 20240416 | 105000 | 561066620 | 2200 | 2205 | 2215 | 2200 | 13904 |
| 485 | 20240416 | 104900 | 530466440 | 2205 | 2205 | 2210 | 2205 | 731 |
| 486 | 20240416 | 104800 | 528854580 | 2205 | 2205 | 2205 | 2205 | 1936 |
| 487 | 20240416 | 104700 | 524585700 | 2210 | 2205 | 2210 | 2205 | 6427 |
| 488 | 20240416 | 104600 | 510408665 | 2210 | 2210 | 2210 | 2210 | 10 |
| 489 | 20240416 | 104500 | 510386565 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 490 | 20240416 | 104400 | 508181565 | 2210 | 2215 | 2215 | 2210 | 48 |
| 491 | 20240416 | 104300 | 508075480 | 2215 | 2210 | 2215 | 2210 | 1368 |
| 492 | 20240416 | 104200 | 505052190 | 2210 | 2210 | 2210 | 2210 | 0 |
| 493 | 20240416 | 104100 | 505052190 | 2210 | 2210 | 2210 | 2210 | 100 |
| 494 | 20240416 | 104000 | 504831190 | 2210 | 2210 | 2210 | 2210 | 50 |
| 495 | 20240416 | 103900 | 504720690 | 2215 | 2210 | 2215 | 2205 | 1626 |
| 496 | 20240416 | 103800 | 501133065 | 2210 | 2210 | 2210 | 2210 | 591 |
| 497 | 20240416 | 103700 | 499826955 | 2210 | 2205 | 2210 | 2205 | 622 |
| 498 | 20240416 | 103600 | 498452345 | 2215 | 2215 | 2215 | 2205 | 2422 |
| 499 | 20240416 | 103500 | 493101805 | 2215 | 2215 | 2215 | 2215 | 1102 |
| 500 | 20240416 | 103400 | 490660875 | 2220 | 2220 | 2220 | 2220 | 0 |
| 501 | 20240416 | 103300 | 490660875 | 2220 | 2220 | 2220 | 2220 | 1 |
| 502 | 20240416 | 103200 | 490658655 | 2220 | 2220 | 2220 | 2220 | 250 |
| 503 | 20240416 | 103100 | 490103655 | 2220 | 2215 | 2220 | 2215 | 155 |
| 504 | 20240416 | 103000 | 489759670 | 2220 | 2210 | 2220 | 2210 | 1004 |
| 505 | 20240416 | 102900 | 487535810 | 2215 | 2215 | 2215 | 2215 | 2 |
| 506 | 20240416 | 102800 | 487531380 | 2220 | 2220 | 2220 | 2220 | 2 |
| 507 | 20240416 | 102700 | 487526940 | 2220 | 2210 | 2220 | 2205 | 10769 |
| 508 | 20240416 | 102600 | 463721785 | 2210 | 2220 | 2220 | 2210 | 9904 |
| 509 | 20240416 | 102500 | 441812315 | 2220 | 2225 | 2225 | 2220 | 1773 |
| 510 | 20240416 | 102400 | 437875990 | 2225 | 2225 | 2225 | 2225 | 100 |
| 511 | 20240416 | 102300 | 437653490 | 2225 | 2225 | 2225 | 2220 | 1302 |
| 512 | 20240416 | 102200 | 434761540 | 2225 | 2225 | 2225 | 2225 | 1964 |
| 513 | 20240416 | 102100 | 430391640 | 2225 | 2225 | 2230 | 2225 | 99 |
| 514 | 20240416 | 102000 | 430171165 | 2220 | 2225 | 2225 | 2220 | 3089 |
| 515 | 20240416 | 101900 | 423303975 | 2225 | 2230 | 2230 | 2225 | 10545 |
| 516 | 20240416 | 101800 | 399815180 | 2235 | 2235 | 2235 | 2235 | 100 |
| 517 | 20240416 | 101700 | 399591680 | 2230 | 2235 | 2245 | 2230 | 1351 |
| 518 | 20240416 | 101600 | 396571860 | 2235 | 2235 | 2235 | 2235 | 1476 |
| 519 | 20240416 | 101500 | 393273000 | 2240 | 2240 | 2240 | 2235 | 565 |
| 520 | 20240416 | 101400 | 392008445 | 2240 | 2235 | 2240 | 2235 | 640 |
| 521 | 20240416 | 101300 | 390577345 | 2235 | 2235 | 2245 | 2235 | 2094 |
| 522 | 20240416 | 101200 | 385878540 | 2235 | 2235 | 2235 | 2235 | 1 |
| 523 | 20240416 | 101100 | 385876305 | 2235 | 2235 | 2235 | 2230 | 821 |
| 524 | 20240416 | 101000 | 384042710 | 2235 | 2235 | 2235 | 2235 | 1612 |
| 525 | 20240416 | 100900 | 380439890 | 2235 | 2235 | 2235 | 2235 | 50 |
| 526 | 20240416 | 100800 | 380328140 | 2235 | 2235 | 2245 | 2230 | 3396 |
| 527 | 20240416 | 100700 | 372739830 | 2240 | 2245 | 2245 | 2240 | 1446 |
| 528 | 20240416 | 100600 | 369500290 | 2240 | 2240 | 2245 | 2240 | 1203 |
| 529 | 20240416 | 100500 | 366805565 | 2255 | 2245 | 2255 | 2245 | 161 |
| 530 | 20240416 | 100400 | 366444110 | 2245 | 2250 | 2250 | 2245 | 3046 |
| 531 | 20240416 | 100300 | 359605835 | 2250 | 2245 | 2250 | 2245 | 316 |
| 532 | 20240416 | 100200 | 358895390 | 2250 | 2255 | 2255 | 2250 | 14941 |
| 533 | 20240416 | 100100 | 325216270 | 2255 | 2255 | 2255 | 2255 | 486 |
| 534 | 20240416 | 100000 | 324120340 | 2245 | 2250 | 2250 | 2245 | 330 |
| 535 | 20240416 | 095900 | 323378340 | 2255 | 2255 | 2255 | 2255 | 0 |
| 536 | 20240416 | 095800 | 323378340 | 2255 | 2260 | 2260 | 2255 | 4675 |
| 537 | 20240416 | 095700 | 312836190 | 2265 | 2255 | 2265 | 2255 | 3501 |
| 538 | 20240416 | 095600 | 304939925 | 2255 | 2260 | 2260 | 2255 | 7 |
| 539 | 20240416 | 095500 | 304924115 | 2260 | 2255 | 2260 | 2245 | 4447 |
| 540 | 20240416 | 095400 | 294918250 | 2255 | 2260 | 2260 | 2255 | 2300 |
| 541 | 20240416 | 095300 | 289725250 | 2260 | 2260 | 2260 | 2240 | 4152 |
| 542 | 20240416 | 095200 | 280423525 | 2245 | 2255 | 2255 | 2245 | 4123 |
| 543 | 20240416 | 095100 | 271145495 | 2260 | 2255 | 2260 | 2255 | 482 |
| 544 | 20240416 | 095000 | 270058580 | 2255 | 2260 | 2260 | 2255 | 1899 |
| 545 | 20240416 | 094900 | 265774840 | 2260 | 2260 | 2260 | 2260 | 0 |
| 546 | 20240416 | 094800 | 265774840 | 2260 | 2260 | 2260 | 2260 | 1 |
| 547 | 20240416 | 094700 | 265772580 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 548 | 20240416 | 094600 | 263507580 | 2265 | 2270 | 2270 | 2250 | 24276 |
| 549 | 20240416 | 094500 | 208822030 | 2265 | 2265 | 2265 | 2265 | 2 |
| 550 | 20240416 | 094400 | 208817500 | 2265 | 2265 | 2265 | 2265 | 274 |
| 551 | 20240416 | 094300 | 208196890 | 2265 | 2260 | 2265 | 2260 | 2003 |
| 552 | 20240416 | 094200 | 203664510 | 2265 | 2265 | 2265 | 2265 | 203 |
| 553 | 20240416 | 094100 | 203204715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 554 | 20240416 | 094000 | 203204715 | 2265 | 2265 | 2265 | 2265 | 288 |
| 555 | 20240416 | 093900 | 202552395 | 2265 | 2265 | 2265 | 2260 | 2913 |
| 556 | 20240416 | 093800 | 195960515 | 2270 | 2270 | 2270 | 2270 | 6 |
| 557 | 20240416 | 093700 | 195946895 | 2270 | 2265 | 2270 | 2265 | 492 |
| 558 | 20240416 | 093600 | 194832510 | 2265 | 2265 | 2265 | 2265 | 571 |
| 559 | 20240416 | 093500 | 193539195 | 2265 | 2265 | 2265 | 2260 | 226 |
| 560 | 20240416 | 093400 | 193028130 | 2265 | 2265 | 2265 | 2265 | 3 |
| 561 | 20240416 | 093300 | 193021335 | 2265 | 2265 | 2265 | 2265 | 2 |
| 562 | 20240416 | 093200 | 193016805 | 2250 | 2260 | 2260 | 2250 | 11069 |
| 563 | 20240416 | 093100 | 168100690 | 2260 | 2270 | 2270 | 2260 | 3800 |
| 564 | 20240416 | 093000 | 159502495 | 2270 | 2265 | 2270 | 2265 | 571 |
| 565 | 20240416 | 092900 | 158209120 | 2265 | 2265 | 2265 | 2265 | 169 |
| 566 | 20240416 | 092800 | 157826335 | 2265 | 2265 | 2265 | 2260 | 2222 |
| 567 | 20240416 | 092700 | 152802005 | 2265 | 2265 | 2265 | 2265 | 430 |
| 568 | 20240416 | 092600 | 151828055 | 2265 | 2260 | 2265 | 2255 | 479 |
| 569 | 20240416 | 092500 | 150745485 | 2260 | 2260 | 2265 | 2260 | 152 |
| 570 | 20240416 | 092400 | 150401810 | 2265 | 2265 | 2265 | 2265 | 1 |
| 571 | 20240416 | 092300 | 150399545 | 2275 | 2275 | 2275 | 2255 | 3251 |
| 572 | 20240416 | 092200 | 143060930 | 2265 | 2265 | 2270 | 2260 | 3666 |
| 573 | 20240416 | 092100 | 134759610 | 2275 | 2285 | 2285 | 2265 | 8095 |
| 574 | 20240416 | 092000 | 116349605 | 2285 | 2290 | 2295 | 2285 | 2251 |
| 575 | 20240416 | 091900 | 111204035 | 2290 | 2290 | 2290 | 2290 | 1 |
| 576 | 20240416 | 091800 | 111201745 | 2285 | 2285 | 2285 | 2285 | 2300 |
| 577 | 20240416 | 091700 | 105946245 | 2285 | 2285 | 2285 | 2285 | 4780 |
| 578 | 20240416 | 091600 | 95023945 | 2285 | 2295 | 2295 | 2285 | 3708 |
| 579 | 20240416 | 091500 | 86550915 | 2295 | 2295 | 2295 | 2290 | 4199 |
| 580 | 20240416 | 091400 | 76934585 | 2290 | 2290 | 2295 | 2290 | 616 |
| 581 | 20240416 | 091300 | 75523905 | 2295 | 2295 | 2295 | 2295 | 713 |
| 582 | 20240416 | 091200 | 73887570 | 2300 | 2300 | 2300 | 2295 | 2403 |
| 583 | 20240416 | 091100 | 68369115 | 2300 | 2300 | 2300 | 2300 | 100 |
| 584 | 20240416 | 091000 | 68139115 | 2305 | 2310 | 2310 | 2305 | 393 |
| 585 | 20240416 | 090900 | 67233245 | 2315 | 2315 | 2315 | 2315 | 1 |
| 586 | 20240416 | 090800 | 67230930 | 2305 | 2315 | 2315 | 2305 | 816 |
| 587 | 20240416 | 090700 | 65349440 | 2310 | 2315 | 2315 | 2310 | 224 |
| 588 | 20240416 | 090600 | 64831990 | 2315 | 2310 | 2315 | 2310 | 140 |
| 589 | 20240416 | 090500 | 64508585 | 2310 | 2310 | 2310 | 2310 | 100 |
| 590 | 20240416 | 090400 | 64277585 | 2315 | 2300 | 2315 | 2295 | 4456 |
| 591 | 20240416 | 090300 | 54027560 | 2300 | 2310 | 2310 | 2300 | 87 |
| 592 | 20240416 | 090200 | 53826600 | 2300 | 2300 | 2300 | 2300 | 662 |
| 593 | 20240416 | 090100 | 52304000 | 2300 | 2300 | 2300 | 2300 | 126 |
| 594 | 20240416 | 090000 | 52014200 | 2300 | 2300 | 2300 | 2295 | 22514 |