30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 18907 |
| 3 | 20240417 | 185500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 4 | 20240417 | 185400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 5 | 20240417 | 185300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 6 | 20240417 | 185200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 7 | 20240417 | 185100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 8 | 20240417 | 185000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 9 | 20240417 | 184900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 10 | 20240417 | 184800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 11 | 20240417 | 184700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 12 | 20240417 | 184600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 13 | 20240417 | 184500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 14 | 20240417 | 184400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 15 | 20240417 | 184300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 16 | 20240417 | 184200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 17 | 20240417 | 184100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 18 | 20240417 | 184000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 19 | 20240417 | 183900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 20 | 20240417 | 183800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 21 | 20240417 | 183700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 22 | 20240417 | 183600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 23 | 20240417 | 183500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 24 | 20240417 | 183400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 25 | 20240417 | 183300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 26 | 20240417 | 183200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 27 | 20240417 | 183100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 28 | 20240417 | 183000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 29 | 20240417 | 182900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 30 | 20240417 | 182800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 31 | 20240417 | 182700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 32 | 20240417 | 182600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 18907 |
| 33 | 20240417 | 182500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 34 | 20240417 | 182400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 35 | 20240417 | 182300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 36 | 20240417 | 182200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 37 | 20240417 | 182100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 38 | 20240417 | 182000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 39 | 20240417 | 181900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 40 | 20240417 | 181800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 41 | 20240417 | 181700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 42 | 20240417 | 181600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 43 | 20240417 | 181500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 44 | 20240417 | 181400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 45 | 20240417 | 181300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 46 | 20240417 | 181200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 47 | 20240417 | 181100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 48 | 20240417 | 181000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 49 | 20240417 | 180900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 50 | 20240417 | 180800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 51 | 20240417 | 180700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 52 | 20240417 | 180600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 53 | 20240417 | 180500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 54 | 20240417 | 180400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 55 | 20240417 | 180300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 56 | 20240417 | 180200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 57 | 20240417 | 180100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 58 | 20240417 | 180000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 59 | 20240417 | 175900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 60 | 20240417 | 175800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 61 | 20240417 | 175700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 62 | 20240417 | 175600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 18907 |
| 63 | 20240417 | 175500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 64 | 20240417 | 175400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 65 | 20240417 | 175300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 66 | 20240417 | 175200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 67 | 20240417 | 175100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 68 | 20240417 | 175000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 69 | 20240417 | 174900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 70 | 20240417 | 174800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 71 | 20240417 | 174700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 72 | 20240417 | 174600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 73 | 20240417 | 174500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 74 | 20240417 | 174400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 75 | 20240417 | 174300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 76 | 20240417 | 174200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 77 | 20240417 | 174100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 78 | 20240417 | 174000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 79 | 20240417 | 173900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 80 | 20240417 | 173800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 81 | 20240417 | 173700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 82 | 20240417 | 173600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 83 | 20240417 | 173500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 84 | 20240417 | 173400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 85 | 20240417 | 173300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 86 | 20240417 | 173200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 87 | 20240417 | 173100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 88 | 20240417 | 173000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 89 | 20240417 | 172900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 90 | 20240417 | 172800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 91 | 20240417 | 172700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 92 | 20240417 | 172600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 18907 |
| 93 | 20240417 | 172500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 94 | 20240417 | 172400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 95 | 20240417 | 172300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 96 | 20240417 | 172200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 97 | 20240417 | 172100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 98 | 20240417 | 172000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 99 | 20240417 | 171900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 100 | 20240417 | 171800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 101 | 20240417 | 171700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 102 | 20240417 | 171600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 103 | 20240417 | 171500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 104 | 20240417 | 171400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 105 | 20240417 | 171300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 106 | 20240417 | 171200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 107 | 20240417 | 171100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 108 | 20240417 | 171000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 109 | 20240417 | 170900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 110 | 20240417 | 170800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 111 | 20240417 | 170700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 112 | 20240417 | 170600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 113 | 20240417 | 170500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 114 | 20240417 | 170400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 115 | 20240417 | 170300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 116 | 20240417 | 170200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 117 | 20240417 | 170100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 118 | 20240417 | 170000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 119 | 20240417 | 165900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 120 | 20240417 | 165800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 121 | 20240417 | 165700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 122 | 20240417 | 165600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 18907 |
| 123 | 20240417 | 165500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 124 | 20240417 | 165400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 125 | 20240417 | 165300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 126 | 20240417 | 165200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 127 | 20240417 | 165100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 128 | 20240417 | 165000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 129 | 20240417 | 164900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 130 | 20240417 | 164800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 131 | 20240417 | 164700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 132 | 20240417 | 164600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 133 | 20240417 | 164500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 134 | 20240417 | 164400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 135 | 20240417 | 164300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 136 | 20240417 | 164200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 137 | 20240417 | 164100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 138 | 20240417 | 164000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 139 | 20240417 | 163900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 140 | 20240417 | 163800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 141 | 20240417 | 163700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 142 | 20240417 | 163600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 143 | 20240417 | 163500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 144 | 20240417 | 163400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 145 | 20240417 | 163300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 146 | 20240417 | 163200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 147 | 20240417 | 163100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 148 | 20240417 | 163000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 149 | 20240417 | 162900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 150 | 20240417 | 162800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 151 | 20240417 | 162700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 152 | 20240417 | 162600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 18907 |
| 153 | 20240417 | 162500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 154 | 20240417 | 162400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 155 | 20240417 | 162300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 156 | 20240417 | 162200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 157 | 20240417 | 162100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 158 | 20240417 | 162000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 159 | 20240417 | 161900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 160 | 20240417 | 161800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 161 | 20240417 | 161700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 162 | 20240417 | 161600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 163 | 20240417 | 161500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 164 | 20240417 | 161400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 165 | 20240417 | 161300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 166 | 20240417 | 161200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 167 | 20240417 | 161100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 168 | 20240417 | 161000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 169 | 20240417 | 160900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 170 | 20240417 | 160800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 171 | 20240417 | 160700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 172 | 20240417 | 160600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 173 | 20240417 | 160500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 174 | 20240417 | 160400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 175 | 20240417 | 160300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 176 | 20240417 | 160200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 177 | 20240417 | 160100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 178 | 20240417 | 160000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 179 | 20240417 | 155900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 180 | 20240417 | 155800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 181 | 20240417 | 155700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 182 | 20240417 | 155600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 18907 |
| 183 | 20240417 | 155500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 184 | 20240417 | 155400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 185 | 20240417 | 155300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 186 | 20240417 | 155200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 187 | 20240417 | 155100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 188 | 20240417 | 155000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 189 | 20240417 | 154900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 190 | 20240417 | 154800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 191 | 20240417 | 154700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 192 | 20240417 | 154600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 193 | 20240417 | 154500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 194 | 20240417 | 154400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 195 | 20240417 | 154300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 196 | 20240417 | 154200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 197 | 20240417 | 154100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 198 | 20240417 | 154000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 199 | 20240417 | 153900 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 200 | 20240417 | 153800 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 201 | 20240417 | 153700 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 202 | 20240417 | 153600 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 203 | 20240417 | 153500 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 204 | 20240417 | 153400 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 205 | 20240417 | 153300 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 206 | 20240417 | 153200 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 207 | 20240417 | 153100 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 0 |
| 208 | 20240417 | 153000 | 4356179550 | 2570 | 2570 | 2570 | 2570 | 18907 |
| 209 | 20240417 | 152900 | 4307588560 | 2530 | 2530 | 2530 | 2530 | 0 |
| 210 | 20240417 | 152800 | 4307588560 | 2530 | 2530 | 2530 | 2530 | 0 |
| 211 | 20240417 | 152700 | 4307588560 | 2530 | 2530 | 2530 | 2530 | 0 |
| 212 | 20240417 | 152600 | 4307588560 | 2530 | 2530 | 2530 | 2530 | 0 |
| 213 | 20240417 | 152500 | 4307588560 | 2530 | 2530 | 2530 | 2530 | 0 |
| 214 | 20240417 | 152400 | 4307588560 | 2530 | 2530 | 2530 | 2530 | 0 |
| 215 | 20240417 | 152300 | 4307588560 | 2530 | 2530 | 2530 | 2530 | 0 |
| 216 | 20240417 | 152200 | 4307588560 | 2530 | 2530 | 2530 | 2530 | 0 |
| 217 | 20240417 | 152100 | 4307588560 | 2530 | 2530 | 2530 | 2530 | 0 |
| 218 | 20240417 | 152000 | 4307588560 | 2530 | 2530 | 2530 | 2530 | 0 |
| 219 | 20240417 | 151900 | 4307588560 | 2530 | 2530 | 2535 | 2530 | 490 |
| 220 | 20240417 | 151800 | 4306348275 | 2550 | 2540 | 2555 | 2540 | 2008 |
| 221 | 20240417 | 151700 | 4301230920 | 2530 | 2525 | 2535 | 2505 | 4150 |
| 222 | 20240417 | 151600 | 4290755225 | 2530 | 2530 | 2535 | 2520 | 1086 |
| 223 | 20240417 | 151500 | 4288009130 | 2530 | 2530 | 2535 | 2530 | 256 |
| 224 | 20240417 | 151400 | 4287360455 | 2530 | 2540 | 2540 | 2525 | 490 |
| 225 | 20240417 | 151300 | 4286120935 | 2540 | 2530 | 2540 | 2530 | 151 |
| 226 | 20240417 | 151200 | 4285738245 | 2520 | 2510 | 2525 | 2500 | 1067 |
| 227 | 20240417 | 151100 | 4283059300 | 2510 | 2520 | 2535 | 2510 | 433 |
| 228 | 20240417 | 151000 | 4281967515 | 2515 | 2530 | 2530 | 2515 | 443 |
| 229 | 20240417 | 150900 | 4280849345 | 2530 | 2535 | 2540 | 2530 | 574 |
| 230 | 20240417 | 150800 | 4279396685 | 2535 | 2500 | 2550 | 2500 | 1742 |
| 231 | 20240417 | 150700 | 4275002140 | 2490 | 2505 | 2505 | 2490 | 2804 |
| 232 | 20240417 | 150600 | 4268007425 | 2505 | 2495 | 2505 | 2485 | 2141 |
| 233 | 20240417 | 150500 | 4262663430 | 2495 | 2500 | 2515 | 2480 | 6918 |
| 234 | 20240417 | 150400 | 4245399560 | 2500 | 2530 | 2530 | 2500 | 760 |
| 235 | 20240417 | 150300 | 4243496755 | 2530 | 2530 | 2530 | 2505 | 3272 |
| 236 | 20240417 | 150200 | 4235283635 | 2525 | 2520 | 2525 | 2510 | 3300 |
| 237 | 20240417 | 150100 | 4226989060 | 2520 | 2525 | 2525 | 2515 | 1667 |
| 238 | 20240417 | 150000 | 4222793575 | 2535 | 2550 | 2555 | 2525 | 1887 |
| 239 | 20240417 | 145900 | 4218011780 | 2550 | 2555 | 2560 | 2550 | 1037 |
| 240 | 20240417 | 145800 | 4215364225 | 2555 | 2535 | 2555 | 2530 | 491 |
| 241 | 20240417 | 145700 | 4214120375 | 2530 | 2565 | 2565 | 2530 | 275 |
| 242 | 20240417 | 145600 | 4213422795 | 2560 | 2550 | 2575 | 2545 | 3595 |
| 243 | 20240417 | 145500 | 4204176815 | 2550 | 2530 | 2550 | 2530 | 1272 |
| 244 | 20240417 | 145400 | 4200946530 | 2525 | 2530 | 2530 | 2525 | 1038 |
| 245 | 20240417 | 145300 | 4198323210 | 2535 | 2550 | 2550 | 2535 | 822 |
| 246 | 20240417 | 145200 | 4196234860 | 2550 | 2535 | 2550 | 2535 | 685 |
| 247 | 20240417 | 145100 | 4194492740 | 2535 | 2510 | 2535 | 2510 | 542 |
| 248 | 20240417 | 145000 | 4193130535 | 2510 | 2545 | 2545 | 2510 | 8296 |
| 249 | 20240417 | 144900 | 4172294785 | 2545 | 2555 | 2555 | 2545 | 2667 |
| 250 | 20240417 | 144800 | 4165493295 | 2555 | 2585 | 2585 | 2550 | 1133 |
| 251 | 20240417 | 144700 | 4162595295 | 2585 | 2580 | 2620 | 2575 | 11180 |
| 252 | 20240417 | 144600 | 4133474440 | 2605 | 2520 | 2610 | 2520 | 9378 |
| 253 | 20240417 | 144500 | 4109255085 | 2520 | 2515 | 2520 | 2515 | 967 |
| 254 | 20240417 | 144400 | 4106823075 | 2515 | 2515 | 2520 | 2510 | 701 |
| 255 | 20240417 | 144300 | 4105059365 | 2510 | 2515 | 2520 | 2510 | 186 |
| 256 | 20240417 | 144200 | 4104591565 | 2505 | 2520 | 2520 | 2505 | 4286 |
| 257 | 20240417 | 144100 | 4093825040 | 2520 | 2540 | 2540 | 2515 | 3720 |
| 258 | 20240417 | 144000 | 4084452310 | 2550 | 2545 | 2550 | 2530 | 559 |
| 259 | 20240417 | 143900 | 4083035305 | 2550 | 2545 | 2550 | 2530 | 486 |
| 260 | 20240417 | 143800 | 4081804710 | 2535 | 2550 | 2550 | 2535 | 637 |
| 261 | 20240417 | 143700 | 4080181345 | 2555 | 2555 | 2560 | 2535 | 334 |
| 262 | 20240417 | 143600 | 4079329590 | 2520 | 2570 | 2575 | 2520 | 559 |
| 263 | 20240417 | 143500 | 4077908545 | 2575 | 2575 | 2575 | 2575 | 560 |
| 264 | 20240417 | 143400 | 4076466545 | 2575 | 2570 | 2575 | 2555 | 211 |
| 265 | 20240417 | 143300 | 4075925490 | 2565 | 2570 | 2575 | 2555 | 1540 |
| 266 | 20240417 | 143200 | 4071975015 | 2565 | 2535 | 2570 | 2535 | 1216 |
| 267 | 20240417 | 143100 | 4068879590 | 2535 | 2545 | 2545 | 2535 | 92 |
| 268 | 20240417 | 143000 | 4068645815 | 2545 | 2510 | 2565 | 2510 | 6151 |
| 269 | 20240417 | 142900 | 4053190780 | 2510 | 2540 | 2540 | 2500 | 2112 |
| 270 | 20240417 | 142800 | 4047882875 | 2540 | 2565 | 2565 | 2525 | 1090 |
| 271 | 20240417 | 142700 | 4045111505 | 2565 | 2565 | 2565 | 2565 | 108 |
| 272 | 20240417 | 142600 | 4044834485 | 2570 | 2550 | 2570 | 2535 | 2192 |
| 273 | 20240417 | 142500 | 4039253395 | 2550 | 2610 | 2610 | 2510 | 11612 |
| 274 | 20240417 | 142400 | 4009406375 | 2605 | 2610 | 2610 | 2605 | 1438 |
| 275 | 20240417 | 142300 | 4005658150 | 2610 | 2605 | 2620 | 2600 | 2006 |
| 276 | 20240417 | 142200 | 4000414055 | 2600 | 2570 | 2600 | 2565 | 10984 |
| 277 | 20240417 | 142100 | 3971877965 | 2575 | 2555 | 2590 | 2545 | 1590 |
| 278 | 20240417 | 142000 | 3967796390 | 2555 | 2545 | 2555 | 2540 | 701 |
| 279 | 20240417 | 141900 | 3966010585 | 2545 | 2530 | 2545 | 2525 | 352 |
| 280 | 20240417 | 141800 | 3965118210 | 2530 | 2525 | 2535 | 2510 | 1349 |
| 281 | 20240417 | 141700 | 3961714265 | 2525 | 2520 | 2540 | 2500 | 7235 |
| 282 | 20240417 | 141600 | 3943534755 | 2515 | 2580 | 2580 | 2500 | 11345 |
| 283 | 20240417 | 141500 | 3914859260 | 2580 | 2590 | 2590 | 2580 | 1814 |
| 284 | 20240417 | 141400 | 3910170010 | 2585 | 2595 | 2595 | 2585 | 657 |
| 285 | 20240417 | 141300 | 3908469050 | 2595 | 2595 | 2595 | 2585 | 2249 |
| 286 | 20240417 | 141200 | 3902642635 | 2595 | 2595 | 2595 | 2590 | 327 |
| 287 | 20240417 | 141100 | 3901794760 | 2595 | 2605 | 2605 | 2595 | 3223 |
| 288 | 20240417 | 141000 | 3893419955 | 2600 | 2600 | 2600 | 2595 | 2702 |
| 289 | 20240417 | 140900 | 3886394815 | 2595 | 2595 | 2600 | 2595 | 727 |
| 290 | 20240417 | 140800 | 3884508245 | 2595 | 2615 | 2615 | 2595 | 1960 |
| 291 | 20240417 | 140700 | 3879402655 | 2610 | 2600 | 2610 | 2585 | 949 |
| 292 | 20240417 | 140600 | 3876931250 | 2600 | 2610 | 2610 | 2585 | 2139 |
| 293 | 20240417 | 140500 | 3871376320 | 2610 | 2610 | 2610 | 2600 | 537 |
| 294 | 20240417 | 140400 | 3869976960 | 2610 | 2590 | 2615 | 2580 | 8350 |
| 295 | 20240417 | 140300 | 3848269715 | 2590 | 2585 | 2595 | 2580 | 2502 |
| 296 | 20240417 | 140200 | 3841794755 | 2575 | 2580 | 2585 | 2560 | 4982 |
| 297 | 20240417 | 140100 | 3828964290 | 2570 | 2540 | 2580 | 2540 | 4365 |
| 298 | 20240417 | 140000 | 3817835095 | 2540 | 2535 | 2545 | 2535 | 1337 |
| 299 | 20240417 | 135900 | 3814440100 | 2535 | 2525 | 2535 | 2520 | 127 |
| 300 | 20240417 | 135800 | 3814119245 | 2525 | 2525 | 2540 | 2510 | 3390 |
| 301 | 20240417 | 135700 | 3805582740 | 2535 | 2530 | 2535 | 2515 | 3733 |
| 302 | 20240417 | 135600 | 3796164485 | 2530 | 2520 | 2530 | 2515 | 2058 |
| 303 | 20240417 | 135500 | 3790985910 | 2520 | 2510 | 2525 | 2510 | 2091 |
| 304 | 20240417 | 135400 | 3785731480 | 2510 | 2560 | 2560 | 2510 | 9603 |
| 305 | 20240417 | 135300 | 3761540560 | 2535 | 2565 | 2570 | 2535 | 4122 |
| 306 | 20240417 | 135200 | 3751012080 | 2565 | 2550 | 2570 | 2545 | 1092 |
| 307 | 20240417 | 135100 | 3748220710 | 2560 | 2540 | 2565 | 2540 | 9301 |
| 308 | 20240417 | 135000 | 3724495260 | 2540 | 2560 | 2560 | 2535 | 7042 |
| 309 | 20240417 | 134900 | 3706576130 | 2560 | 2570 | 2570 | 2560 | 391 |
| 310 | 20240417 | 134800 | 3705573310 | 2570 | 2570 | 2570 | 2565 | 645 |
| 311 | 20240417 | 134700 | 3703916555 | 2570 | 2580 | 2580 | 2565 | 2232 |
| 312 | 20240417 | 134600 | 3698176360 | 2580 | 2565 | 2580 | 2565 | 3 |
| 313 | 20240417 | 134500 | 3698168640 | 2560 | 2590 | 2590 | 2560 | 2481 |
| 314 | 20240417 | 134400 | 3691802085 | 2585 | 2605 | 2605 | 2585 | 877 |
| 315 | 20240417 | 134300 | 3689524310 | 2605 | 2610 | 2610 | 2605 | 121 |
| 316 | 20240417 | 134200 | 3689208675 | 2615 | 2610 | 2615 | 2590 | 1008 |
| 317 | 20240417 | 134100 | 3686577820 | 2610 | 2620 | 2625 | 2565 | 2725 |
| 318 | 20240417 | 134000 | 3679520920 | 2625 | 2595 | 2625 | 2590 | 604 |
| 319 | 20240417 | 133900 | 3677941435 | 2585 | 2580 | 2585 | 2580 | 4127 |
| 320 | 20240417 | 133800 | 3667293275 | 2580 | 2595 | 2600 | 2580 | 3630 |
| 321 | 20240417 | 133700 | 3657909975 | 2590 | 2600 | 2600 | 2585 | 610 |
| 322 | 20240417 | 133600 | 3656330535 | 2600 | 2595 | 2600 | 2590 | 976 |
| 323 | 20240417 | 133500 | 3653801345 | 2595 | 2615 | 2615 | 2595 | 858 |
| 324 | 20240417 | 133400 | 3651565160 | 2615 | 2625 | 2630 | 2615 | 503 |
| 325 | 20240417 | 133300 | 3650248965 | 2620 | 2620 | 2630 | 2620 | 564 |
| 326 | 20240417 | 133200 | 3648771000 | 2620 | 2610 | 2620 | 2610 | 546 |
| 327 | 20240417 | 133100 | 3647340520 | 2610 | 2615 | 2615 | 2605 | 942 |
| 328 | 20240417 | 133000 | 3644878435 | 2615 | 2595 | 2630 | 2595 | 2167 |
| 329 | 20240417 | 132900 | 3639195895 | 2595 | 2575 | 2650 | 2570 | 9372 |
| 330 | 20240417 | 132800 | 3614591185 | 2570 | 2580 | 2580 | 2570 | 6828 |
| 331 | 20240417 | 132700 | 3597031340 | 2580 | 2605 | 2605 | 2580 | 3678 |
| 332 | 20240417 | 132600 | 3587503230 | 2605 | 2610 | 2620 | 2605 | 3683 |
| 333 | 20240417 | 132500 | 3577907185 | 2610 | 2625 | 2630 | 2610 | 506 |
| 334 | 20240417 | 132400 | 3576584560 | 2620 | 2635 | 2635 | 2620 | 617 |
| 335 | 20240417 | 132300 | 3574967175 | 2640 | 2635 | 2645 | 2610 | 523 |
| 336 | 20240417 | 132200 | 3573589815 | 2610 | 2630 | 2640 | 2610 | 2500 |
| 337 | 20240417 | 132100 | 3567033170 | 2630 | 2610 | 2630 | 2605 | 1452 |
| 338 | 20240417 | 132000 | 3563243565 | 2605 | 2625 | 2625 | 2605 | 2322 |
| 339 | 20240417 | 131900 | 3557175535 | 2630 | 2635 | 2635 | 2625 | 2523 |
| 340 | 20240417 | 131800 | 3550537550 | 2630 | 2630 | 2640 | 2630 | 4530 |
| 341 | 20240417 | 131700 | 3538587715 | 2640 | 2605 | 2645 | 2605 | 5055 |
| 342 | 20240417 | 131600 | 3525332250 | 2605 | 2610 | 2610 | 2600 | 5819 |
| 343 | 20240417 | 131500 | 3510196800 | 2610 | 2620 | 2620 | 2605 | 1751 |
| 344 | 20240417 | 131400 | 3505624435 | 2620 | 2610 | 2640 | 2610 | 1596 |
| 345 | 20240417 | 131300 | 3501446040 | 2615 | 2650 | 2650 | 2610 | 7506 |
| 346 | 20240417 | 131200 | 3481808865 | 2650 | 2665 | 2665 | 2610 | 1081 |
| 347 | 20240417 | 131100 | 3478963860 | 2665 | 2670 | 2670 | 2620 | 7697 |
| 348 | 20240417 | 131000 | 3458603145 | 2670 | 2665 | 2675 | 2650 | 3807 |
| 349 | 20240417 | 130900 | 3448459585 | 2670 | 2675 | 2680 | 2665 | 2555 |
| 350 | 20240417 | 130800 | 3441628225 | 2665 | 2650 | 2675 | 2645 | 5626 |
| 351 | 20240417 | 130700 | 3426644355 | 2660 | 2620 | 2670 | 2610 | 7689 |
| 352 | 20240417 | 130600 | 3406348385 | 2620 | 2630 | 2650 | 2610 | 2332 |
| 353 | 20240417 | 130500 | 3400214170 | 2605 | 2610 | 2630 | 2590 | 17866 |
| 354 | 20240417 | 130400 | 3353720100 | 2615 | 2650 | 2650 | 2615 | 11000 |
| 355 | 20240417 | 130300 | 3324804370 | 2650 | 2670 | 2675 | 2650 | 2574 |
| 356 | 20240417 | 130200 | 3317952530 | 2670 | 2680 | 2680 | 2670 | 2860 |
| 357 | 20240417 | 130100 | 3310294455 | 2680 | 2690 | 2690 | 2680 | 926 |
| 358 | 20240417 | 130000 | 3307805905 | 2700 | 2695 | 2700 | 2690 | 3596 |
| 359 | 20240417 | 125900 | 3298107720 | 2690 | 2695 | 2700 | 2690 | 2668 |
| 360 | 20240417 | 125800 | 3290918415 | 2695 | 2680 | 2700 | 2680 | 942 |
| 361 | 20240417 | 125700 | 3288385335 | 2680 | 2660 | 2680 | 2660 | 1548 |
| 362 | 20240417 | 125600 | 3284242950 | 2640 | 2720 | 2725 | 2625 | 15118 |
| 363 | 20240417 | 125500 | 3243735120 | 2720 | 2735 | 2735 | 2720 | 5476 |
| 364 | 20240417 | 125400 | 3228835355 | 2735 | 2740 | 2740 | 2720 | 6139 |
| 365 | 20240417 | 125300 | 3212097445 | 2740 | 2740 | 2745 | 2735 | 7566 |
| 366 | 20240417 | 125200 | 3191364880 | 2740 | 2745 | 2745 | 2730 | 12453 |
| 367 | 20240417 | 125100 | 3157281170 | 2745 | 2715 | 2745 | 2695 | 11388 |
| 368 | 20240417 | 125000 | 3126283730 | 2715 | 2660 | 2715 | 2660 | 7776 |
| 369 | 20240417 | 124900 | 3105425095 | 2670 | 2670 | 2680 | 2660 | 4158 |
| 370 | 20240417 | 124800 | 3094321355 | 2665 | 2650 | 2665 | 2640 | 5943 |
| 371 | 20240417 | 124700 | 3078593490 | 2650 | 2665 | 2665 | 2650 | 4360 |
| 372 | 20240417 | 124600 | 3067006135 | 2670 | 2695 | 2695 | 2670 | 2515 |
| 373 | 20240417 | 124500 | 3060276565 | 2700 | 2675 | 2700 | 2675 | 3704 |
| 374 | 20240417 | 124400 | 3050332735 | 2675 | 2670 | 2685 | 2665 | 5104 |
| 375 | 20240417 | 124300 | 3036666235 | 2675 | 2720 | 2720 | 2635 | 13969 |
| 376 | 20240417 | 124200 | 2999312285 | 2715 | 2740 | 2740 | 2715 | 4653 |
| 377 | 20240417 | 124100 | 2986605215 | 2740 | 2745 | 2745 | 2735 | 5022 |
| 378 | 20240417 | 124000 | 2972866085 | 2740 | 2745 | 2745 | 2740 | 8965 |
| 379 | 20240417 | 123900 | 2948296880 | 2760 | 2760 | 2760 | 2740 | 5581 |
| 380 | 20240417 | 123800 | 2932942405 | 2760 | 2770 | 2770 | 2760 | 769 |
| 381 | 20240417 | 123700 | 2930816970 | 2765 | 2770 | 2775 | 2760 | 2996 |
| 382 | 20240417 | 123600 | 2922533340 | 2775 | 2765 | 2775 | 2760 | 1717 |
| 383 | 20240417 | 123500 | 2917774600 | 2755 | 2765 | 2765 | 2755 | 897 |
| 384 | 20240417 | 123400 | 2915301275 | 2765 | 2755 | 2765 | 2755 | 4489 |
| 385 | 20240417 | 123300 | 2902922970 | 2755 | 2770 | 2775 | 2755 | 6345 |
| 386 | 20240417 | 123200 | 2885378985 | 2775 | 2770 | 2780 | 2770 | 7846 |
| 387 | 20240417 | 123100 | 2863627170 | 2770 | 2750 | 2775 | 2750 | 5364 |
| 388 | 20240417 | 123000 | 2848819060 | 2750 | 2740 | 2760 | 2740 | 3654 |
| 389 | 20240417 | 122900 | 2838784765 | 2755 | 2735 | 2760 | 2735 | 10829 |
| 390 | 20240417 | 122800 | 2809061580 | 2735 | 2760 | 2775 | 2730 | 8292 |
| 391 | 20240417 | 122700 | 2786304290 | 2750 | 2790 | 2790 | 2750 | 13940 |
| 392 | 20240417 | 122600 | 2747671890 | 2790 | 2755 | 2790 | 2750 | 9559 |
| 393 | 20240417 | 122500 | 2721240005 | 2755 | 2765 | 2765 | 2750 | 5255 |
| 394 | 20240417 | 122400 | 2706750195 | 2755 | 2755 | 2765 | 2730 | 19749 |
| 395 | 20240417 | 122300 | 2652494325 | 2740 | 2770 | 2780 | 2740 | 34578 |
| 396 | 20240417 | 122200 | 2556912540 | 2770 | 2770 | 2790 | 2770 | 16816 |
| 397 | 20240417 | 122100 | 2510256095 | 2770 | 2780 | 2815 | 2760 | 52608 |
| 398 | 20240417 | 122000 | 2363545165 | 2780 | 2730 | 2795 | 2730 | 38122 |
| 399 | 20240417 | 121900 | 2257790125 | 2750 | 2730 | 2850 | 2730 | 133063 |
| 400 | 20240417 | 121800 | 1889351505 | 2730 | 2730 | 2730 | 2730 | 0 |
| 401 | 20240417 | 121700 | 1889351505 | 2730 | 2730 | 2730 | 2730 | 0 |
| 402 | 20240417 | 121600 | 1889351505 | 2730 | 2665 | 2735 | 2665 | 83351 |
| 403 | 20240417 | 121500 | 1664127385 | 2670 | 2625 | 2670 | 2615 | 45323 |
| 404 | 20240417 | 121400 | 1544394050 | 2630 | 2555 | 2630 | 2550 | 45763 |
| 405 | 20240417 | 121300 | 1425898370 | 2550 | 2565 | 2575 | 2545 | 2218 |
| 406 | 20240417 | 121200 | 1420219030 | 2565 | 2575 | 2575 | 2555 | 5397 |
| 407 | 20240417 | 121100 | 1406361145 | 2570 | 2565 | 2575 | 2545 | 17446 |
| 408 | 20240417 | 121000 | 1361454275 | 2565 | 2570 | 2575 | 2550 | 4210 |
| 409 | 20240417 | 120900 | 1350648075 | 2545 | 2525 | 2570 | 2525 | 8638 |
| 410 | 20240417 | 120800 | 1328476210 | 2520 | 2525 | 2545 | 2520 | 500 |
| 411 | 20240417 | 120700 | 1327214100 | 2525 | 2530 | 2545 | 2525 | 3699 |
| 412 | 20240417 | 120600 | 1317845965 | 2530 | 2525 | 2535 | 2525 | 1092 |
| 413 | 20240417 | 120500 | 1315085840 | 2520 | 2565 | 2570 | 2515 | 5041 |
| 414 | 20240417 | 120400 | 1302372435 | 2565 | 2510 | 2570 | 2510 | 11088 |
| 415 | 20240417 | 120300 | 1274115120 | 2510 | 2510 | 2510 | 2510 | 112 |
| 416 | 20240417 | 120200 | 1273834000 | 2515 | 2510 | 2515 | 2510 | 210 |
| 417 | 20240417 | 120100 | 1273305945 | 2515 | 2510 | 2525 | 2510 | 878 |
| 418 | 20240417 | 120000 | 1271098220 | 2510 | 2470 | 2510 | 2470 | 1202 |
| 419 | 20240417 | 115900 | 1268116975 | 2470 | 2470 | 2470 | 2470 | 11 |
| 420 | 20240417 | 115800 | 1268089805 | 2470 | 2485 | 2490 | 2470 | 375 |
| 421 | 20240417 | 115700 | 1267157305 | 2485 | 2480 | 2485 | 2470 | 2207 |
| 422 | 20240417 | 115600 | 1261686895 | 2485 | 2495 | 2495 | 2485 | 1505 |
| 423 | 20240417 | 115500 | 1257938850 | 2515 | 2515 | 2515 | 2515 | 0 |
| 424 | 20240417 | 115400 | 1257938850 | 2515 | 2500 | 2515 | 2500 | 133 |
| 425 | 20240417 | 115300 | 1257604510 | 2480 | 2510 | 2510 | 2480 | 269 |
| 426 | 20240417 | 115200 | 1256930350 | 2510 | 2515 | 2515 | 2505 | 3523 |
| 427 | 20240417 | 115100 | 1248072735 | 2510 | 2500 | 2515 | 2480 | 1282 |
| 428 | 20240417 | 115000 | 1244859540 | 2510 | 2500 | 2510 | 2480 | 698 |
| 429 | 20240417 | 114900 | 1243121120 | 2495 | 2485 | 2495 | 2485 | 201 |
| 430 | 20240417 | 114800 | 1242621625 | 2485 | 2510 | 2510 | 2485 | 2166 |
| 431 | 20240417 | 114700 | 1237225765 | 2510 | 2520 | 2540 | 2510 | 1835 |
| 432 | 20240417 | 114600 | 1232609390 | 2520 | 2540 | 2545 | 2520 | 4762 |
| 433 | 20240417 | 114500 | 1220553205 | 2545 | 2515 | 2545 | 2515 | 2140 |
| 434 | 20240417 | 114400 | 1215143770 | 2515 | 2510 | 2515 | 2505 | 691 |
| 435 | 20240417 | 114300 | 1213409210 | 2510 | 2500 | 2510 | 2500 | 812 |
| 436 | 20240417 | 114200 | 1211377310 | 2495 | 2495 | 2495 | 2485 | 976 |
| 437 | 20240417 | 114100 | 1208943445 | 2495 | 2495 | 2505 | 2495 | 251 |
| 438 | 20240417 | 114000 | 1208316595 | 2505 | 2510 | 2510 | 2495 | 235 |
| 439 | 20240417 | 113900 | 1207728750 | 2510 | 2505 | 2510 | 2505 | 105 |
| 440 | 20240417 | 113800 | 1207465325 | 2505 | 2525 | 2525 | 2485 | 1947 |
| 441 | 20240417 | 113700 | 1202578980 | 2530 | 2495 | 2545 | 2485 | 8583 |
| 442 | 20240417 | 113600 | 1180987640 | 2495 | 2485 | 2495 | 2485 | 812 |
| 443 | 20240417 | 113500 | 1178963715 | 2485 | 2490 | 2500 | 2480 | 4734 |
| 444 | 20240417 | 113400 | 1167170365 | 2490 | 2480 | 2490 | 2470 | 3417 |
| 445 | 20240417 | 113300 | 1158702205 | 2480 | 2470 | 2480 | 2470 | 1595 |
| 446 | 20240417 | 113200 | 1154762055 | 2465 | 2465 | 2475 | 2465 | 46 |
| 447 | 20240417 | 113100 | 1154648630 | 2465 | 2460 | 2465 | 2455 | 69 |
| 448 | 20240417 | 113000 | 1154478750 | 2460 | 2455 | 2460 | 2455 | 161 |
| 449 | 20240417 | 112900 | 1154083455 | 2455 | 2455 | 2455 | 2455 | 156 |
| 450 | 20240417 | 112800 | 1153700475 | 2455 | 2455 | 2455 | 2455 | 371 |
| 451 | 20240417 | 112700 | 1152789670 | 2455 | 2455 | 2455 | 2455 | 512 |
| 452 | 20240417 | 112600 | 1151532710 | 2455 | 2455 | 2455 | 2455 | 51 |
| 453 | 20240417 | 112500 | 1151407505 | 2455 | 2455 | 2455 | 2455 | 0 |
| 454 | 20240417 | 112400 | 1151407505 | 2455 | 2475 | 2475 | 2455 | 414 |
| 455 | 20240417 | 112300 | 1150391115 | 2480 | 2475 | 2480 | 2470 | 2385 |
| 456 | 20240417 | 112200 | 1144481285 | 2475 | 2490 | 2490 | 2470 | 255 |
| 457 | 20240417 | 112100 | 1143849025 | 2490 | 2445 | 2500 | 2445 | 10808 |
| 458 | 20240417 | 112000 | 1117191530 | 2445 | 2440 | 2445 | 2435 | 467 |
| 459 | 20240417 | 111900 | 1116052435 | 2445 | 2435 | 2445 | 2435 | 1298 |
| 460 | 20240417 | 111800 | 1112881185 | 2430 | 2435 | 2435 | 2415 | 1454 |
| 461 | 20240417 | 111700 | 1109351520 | 2450 | 2450 | 2450 | 2450 | 0 |
| 462 | 20240417 | 111600 | 1109351520 | 2450 | 2430 | 2450 | 2430 | 188 |
| 463 | 20240417 | 111500 | 1108894265 | 2430 | 2445 | 2450 | 2430 | 3703 |
| 464 | 20240417 | 111400 | 1099859605 | 2445 | 2445 | 2445 | 2440 | 75 |
| 465 | 20240417 | 111300 | 1099676585 | 2445 | 2445 | 2445 | 2445 | 350 |
| 466 | 20240417 | 111200 | 1098820835 | 2445 | 2465 | 2470 | 2445 | 1597 |
| 467 | 20240417 | 111100 | 1094897730 | 2465 | 2500 | 2500 | 2445 | 878 |
| 468 | 20240417 | 111000 | 1092735180 | 2470 | 2405 | 2535 | 2405 | 13427 |
| 469 | 20240417 | 110900 | 1059526015 | 2405 | 2400 | 2405 | 2390 | 429 |
| 470 | 20240417 | 110800 | 1058495115 | 2400 | 2400 | 2405 | 2400 | 392 |
| 471 | 20240417 | 110700 | 1057552815 | 2400 | 2390 | 2400 | 2390 | 334 |
| 472 | 20240417 | 110600 | 1056751415 | 2395 | 2390 | 2395 | 2390 | 5 |
| 473 | 20240417 | 110500 | 1056739445 | 2390 | 2385 | 2390 | 2385 | 27 |
| 474 | 20240417 | 110400 | 1056674920 | 2380 | 2380 | 2380 | 2380 | 250 |
| 475 | 20240417 | 110300 | 1056079920 | 2385 | 2385 | 2390 | 2385 | 401 |
| 476 | 20240417 | 110200 | 1055121785 | 2380 | 2375 | 2380 | 2375 | 4 |
| 477 | 20240417 | 110100 | 1055112275 | 2375 | 2375 | 2375 | 2375 | 1 |
| 478 | 20240417 | 110000 | 1055109900 | 2375 | 2380 | 2380 | 2375 | 1300 |
| 479 | 20240417 | 105900 | 1052022395 | 2375 | 2380 | 2380 | 2375 | 11 |
| 480 | 20240417 | 105800 | 1051996230 | 2375 | 2375 | 2375 | 2375 | 60 |
| 481 | 20240417 | 105700 | 1051853730 | 2375 | 2375 | 2375 | 2375 | 1 |
| 482 | 20240417 | 105600 | 1051851355 | 2375 | 2375 | 2375 | 2370 | 301 |
| 483 | 20240417 | 105500 | 1051137455 | 2375 | 2375 | 2375 | 2375 | 0 |
| 484 | 20240417 | 105400 | 1051137455 | 2375 | 2385 | 2390 | 2375 | 2597 |
| 485 | 20240417 | 105300 | 1044965530 | 2385 | 2380 | 2385 | 2380 | 92 |
| 486 | 20240417 | 105200 | 1044746565 | 2380 | 2380 | 2380 | 2380 | 30 |
| 487 | 20240417 | 105100 | 1044675165 | 2380 | 2375 | 2380 | 2375 | 92 |
| 488 | 20240417 | 105000 | 1044456415 | 2370 | 2370 | 2370 | 2370 | 0 |
| 489 | 20240417 | 104900 | 1044456415 | 2370 | 2370 | 2370 | 2370 | 300 |
| 490 | 20240417 | 104800 | 1043745415 | 2370 | 2385 | 2385 | 2370 | 1296 |
| 491 | 20240417 | 104700 | 1040659325 | 2385 | 2390 | 2390 | 2385 | 127 |
| 492 | 20240417 | 104600 | 1040356415 | 2390 | 2390 | 2390 | 2390 | 0 |
| 493 | 20240417 | 104500 | 1040356415 | 2390 | 2390 | 2390 | 2390 | 11 |
| 494 | 20240417 | 104400 | 1040330125 | 2390 | 2390 | 2390 | 2390 | 5 |
| 495 | 20240417 | 104300 | 1040318175 | 2390 | 2390 | 2390 | 2390 | 3 |
| 496 | 20240417 | 104200 | 1040311005 | 2390 | 2385 | 2390 | 2385 | 232 |
| 497 | 20240417 | 104100 | 1039756650 | 2385 | 2385 | 2385 | 2385 | 52 |
| 498 | 20240417 | 104000 | 1039632630 | 2380 | 2380 | 2380 | 2380 | 217 |
| 499 | 20240417 | 103900 | 1039116170 | 2380 | 2385 | 2385 | 2380 | 426 |
| 500 | 20240417 | 103800 | 1038100695 | 2390 | 2395 | 2395 | 2385 | 2226 |
| 501 | 20240417 | 103700 | 1032771215 | 2395 | 2380 | 2395 | 2380 | 950 |
| 502 | 20240417 | 103600 | 1030499365 | 2380 | 2380 | 2380 | 2380 | 87 |
| 503 | 20240417 | 103500 | 1030292305 | 2380 | 2370 | 2380 | 2370 | 177 |
| 504 | 20240417 | 103400 | 1029871880 | 2370 | 2370 | 2370 | 2370 | 28 |
| 505 | 20240417 | 103300 | 1029805520 | 2370 | 2370 | 2370 | 2370 | 495 |
| 506 | 20240417 | 103200 | 1028632370 | 2360 | 2365 | 2365 | 2360 | 539 |
| 507 | 20240417 | 103100 | 1027360080 | 2370 | 2365 | 2370 | 2365 | 100 |
| 508 | 20240417 | 103000 | 1027123085 | 2355 | 2365 | 2365 | 2355 | 540 |
| 509 | 20240417 | 102900 | 1025850650 | 2370 | 2375 | 2375 | 2370 | 84 |
| 510 | 20240417 | 102800 | 1025651490 | 2380 | 2380 | 2380 | 2380 | 53 |
| 511 | 20240417 | 102700 | 1025525350 | 2380 | 2390 | 2390 | 2375 | 770 |
| 512 | 20240417 | 102600 | 1023685780 | 2390 | 2390 | 2390 | 2390 | 200 |
| 513 | 20240417 | 102500 | 1023207780 | 2390 | 2375 | 2390 | 2370 | 382 |
| 514 | 20240417 | 102400 | 1022299005 | 2375 | 2360 | 2375 | 2355 | 1296 |
| 515 | 20240417 | 102300 | 1019237950 | 2355 | 2355 | 2360 | 2355 | 906 |
| 516 | 20240417 | 102200 | 1017103980 | 2340 | 2360 | 2360 | 2335 | 643 |
| 517 | 20240417 | 102100 | 1015597975 | 2355 | 2355 | 2355 | 2355 | 83 |
| 518 | 20240417 | 102000 | 1015402510 | 2360 | 2340 | 2360 | 2340 | 191 |
| 519 | 20240417 | 101900 | 1014952300 | 2335 | 2335 | 2335 | 2335 | 826 |
| 520 | 20240417 | 101800 | 1013023590 | 2330 | 2360 | 2360 | 2330 | 1622 |
| 521 | 20240417 | 101700 | 1009233485 | 2370 | 2355 | 2370 | 2340 | 788 |
| 522 | 20240417 | 101600 | 1007373510 | 2360 | 2345 | 2360 | 2325 | 4159 |
| 523 | 20240417 | 101500 | 997642280 | 2340 | 2360 | 2370 | 2340 | 4707 |
| 524 | 20240417 | 101400 | 986579460 | 2370 | 2365 | 2370 | 2355 | 2490 |
| 525 | 20240417 | 101300 | 980706550 | 2370 | 2375 | 2385 | 2370 | 1523 |
| 526 | 20240417 | 101200 | 977096465 | 2375 | 2390 | 2395 | 2370 | 650 |
| 527 | 20240417 | 101100 | 975548445 | 2400 | 2390 | 2400 | 2390 | 198 |
| 528 | 20240417 | 101000 | 975074835 | 2385 | 2375 | 2385 | 2375 | 44 |
| 529 | 20240417 | 100900 | 974969990 | 2380 | 2375 | 2385 | 2375 | 4121 |
| 530 | 20240417 | 100800 | 965165340 | 2375 | 2380 | 2380 | 2375 | 1346 |
| 531 | 20240417 | 100700 | 961967565 | 2385 | 2395 | 2395 | 2380 | 532 |
| 532 | 20240417 | 100600 | 960699230 | 2395 | 2375 | 2395 | 2375 | 220 |
| 533 | 20240417 | 100500 | 960175115 | 2375 | 2405 | 2415 | 2370 | 5303 |
| 534 | 20240417 | 100400 | 947528275 | 2415 | 2425 | 2430 | 2410 | 673 |
| 535 | 20240417 | 100300 | 945903610 | 2430 | 2420 | 2440 | 2400 | 749 |
| 536 | 20240417 | 100200 | 944095355 | 2430 | 2420 | 2430 | 2420 | 425 |
| 537 | 20240417 | 100100 | 943065275 | 2415 | 2415 | 2415 | 2415 | 4 |
| 538 | 20240417 | 100000 | 943055615 | 2415 | 2415 | 2415 | 2415 | 100 |
| 539 | 20240417 | 095900 | 942814115 | 2415 | 2415 | 2415 | 2415 | 10 |
| 540 | 20240417 | 095800 | 942789965 | 2415 | 2415 | 2415 | 2415 | 52 |
| 541 | 20240417 | 095700 | 942664385 | 2415 | 2410 | 2415 | 2405 | 772 |
| 542 | 20240417 | 095600 | 940803535 | 2410 | 2395 | 2410 | 2395 | 610 |
| 543 | 20240417 | 095500 | 939338075 | 2395 | 2400 | 2400 | 2380 | 2338 |
| 544 | 20240417 | 095400 | 933751745 | 2410 | 2405 | 2410 | 2405 | 575 |
| 545 | 20240417 | 095300 | 932368230 | 2405 | 2390 | 2405 | 2390 | 885 |
| 546 | 20240417 | 095200 | 930247335 | 2390 | 2420 | 2425 | 2380 | 7952 |
| 547 | 20240417 | 095100 | 911148225 | 2420 | 2455 | 2455 | 2420 | 10814 |
| 548 | 20240417 | 095000 | 884855380 | 2460 | 2485 | 2490 | 2455 | 4703 |
| 549 | 20240417 | 094900 | 873245450 | 2500 | 2435 | 2500 | 2430 | 15822 |
| 550 | 20240417 | 094800 | 834235765 | 2435 | 2535 | 2560 | 2405 | 56382 |
| 551 | 20240417 | 094700 | 694375955 | 2535 | 2485 | 2560 | 2485 | 26022 |
| 552 | 20240417 | 094600 | 628608940 | 2510 | 2430 | 2525 | 2430 | 17036 |
| 553 | 20240417 | 094500 | 586187090 | 2435 | 2410 | 2435 | 2410 | 2434 |
| 554 | 20240417 | 094400 | 580306590 | 2410 | 2420 | 2420 | 2410 | 406 |
| 555 | 20240417 | 094300 | 579327120 | 2420 | 2420 | 2420 | 2420 | 364 |
| 556 | 20240417 | 094200 | 578446240 | 2420 | 2420 | 2420 | 2415 | 161 |
| 557 | 20240417 | 094100 | 578057120 | 2415 | 2425 | 2425 | 2410 | 132 |
| 558 | 20240417 | 094000 | 577738050 | 2425 | 2420 | 2425 | 2410 | 61 |
| 559 | 20240417 | 093900 | 577590385 | 2410 | 2410 | 2410 | 2410 | 120 |
| 560 | 20240417 | 093800 | 577301185 | 2395 | 2400 | 2415 | 2395 | 1731 |
| 561 | 20240417 | 093700 | 573134800 | 2390 | 2390 | 2390 | 2390 | 1146 |
| 562 | 20240417 | 093600 | 570395860 | 2395 | 2395 | 2395 | 2390 | 688 |
| 563 | 20240417 | 093500 | 568750095 | 2395 | 2400 | 2405 | 2395 | 705 |
| 564 | 20240417 | 093400 | 567058330 | 2405 | 2400 | 2415 | 2400 | 205 |
| 565 | 20240417 | 093300 | 566566295 | 2415 | 2400 | 2415 | 2400 | 1478 |
| 566 | 20240417 | 093200 | 563005425 | 2400 | 2400 | 2405 | 2400 | 366 |
| 567 | 20240417 | 093100 | 562125405 | 2400 | 2385 | 2400 | 2385 | 1140 |
| 568 | 20240417 | 093000 | 559404115 | 2385 | 2385 | 2395 | 2385 | 1127 |
| 569 | 20240417 | 092900 | 556715450 | 2375 | 2375 | 2375 | 2375 | 1142 |
| 570 | 20240417 | 092800 | 554003200 | 2375 | 2390 | 2390 | 2375 | 4112 |
| 571 | 20240417 | 092700 | 544214930 | 2390 | 2400 | 2400 | 2390 | 1682 |
| 572 | 20240417 | 092600 | 540187485 | 2400 | 2415 | 2415 | 2400 | 1180 |
| 573 | 20240417 | 092500 | 537350685 | 2415 | 2420 | 2430 | 2405 | 3935 |
| 574 | 20240417 | 092400 | 527864820 | 2425 | 2385 | 2425 | 2380 | 3897 |
| 575 | 20240417 | 092300 | 518471210 | 2390 | 2385 | 2390 | 2385 | 835 |
| 576 | 20240417 | 092200 | 516476555 | 2385 | 2425 | 2430 | 2385 | 5684 |
| 577 | 20240417 | 092100 | 502790280 | 2430 | 2360 | 2430 | 2355 | 8867 |
| 578 | 20240417 | 092000 | 481531740 | 2365 | 2395 | 2400 | 2305 | 35047 |
| 579 | 20240417 | 091900 | 398967110 | 2390 | 2475 | 2555 | 2380 | 62186 |
| 580 | 20240417 | 091800 | 244605855 | 2505 | 2490 | 2595 | 2460 | 68169 |
| 581 | 20240417 | 091700 | 72963280 | 2455 | 2455 | 2455 | 2455 | 0 |
| 582 | 20240417 | 091600 | 72963280 | 2455 | 2325 | 2455 | 2325 | 14093 |
| 583 | 20240417 | 091500 | 38784220 | 2320 | 2320 | 2330 | 2320 | 220 |
| 584 | 20240417 | 091400 | 38272095 | 2315 | 2270 | 2315 | 2270 | 3515 |
| 585 | 20240417 | 091300 | 30233095 | 2265 | 2265 | 2265 | 2265 | 584 |
| 586 | 20240417 | 091200 | 28910335 | 2265 | 2260 | 2265 | 2260 | 1887 |
| 587 | 20240417 | 091100 | 24645710 | 2260 | 2260 | 2260 | 2260 | 0 |
| 588 | 20240417 | 091000 | 24645710 | 2260 | 2260 | 2260 | 2260 | 1219 |
| 589 | 20240417 | 090900 | 21890770 | 2265 | 2265 | 2265 | 2265 | 428 |
| 590 | 20240417 | 090800 | 20921350 | 2265 | 2275 | 2275 | 2265 | 1191 |
| 591 | 20240417 | 090700 | 18216420 | 2270 | 2265 | 2270 | 2265 | 1129 |
| 592 | 20240417 | 090600 | 15658680 | 2270 | 2270 | 2270 | 2270 | 0 |
| 593 | 20240417 | 090500 | 15658680 | 2270 | 2270 | 2275 | 2270 | 1022 |
| 594 | 20240417 | 090400 | 13338715 | 2275 | 2270 | 2275 | 2270 | 174 |
| 595 | 20240417 | 090300 | 12943365 | 2270 | 2245 | 2270 | 2240 | 1045 |
| 596 | 20240417 | 090200 | 10590035 | 2250 | 2245 | 2255 | 2235 | 1113 |
| 597 | 20240417 | 090100 | 8086245 | 2250 | 2250 | 2250 | 2250 | 1 |
| 598 | 20240417 | 090000 | 8083995 | 2235 | 2235 | 2235 | 2235 | 3616 |