31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 193000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 35441 |
| 3 | 20240417 | 192900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20240417 | 192800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20240417 | 192700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20240417 | 192600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20240417 | 192500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20240417 | 192400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20240417 | 192300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20240417 | 192200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20240417 | 192100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20240417 | 192000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20240417 | 191900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20240417 | 191800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20240417 | 191700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20240417 | 191600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20240417 | 191500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20240417 | 191400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20240417 | 191300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20240417 | 191200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20240417 | 191100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20240417 | 191000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20240417 | 190900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20240417 | 190800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20240417 | 190700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20240417 | 190600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20240417 | 190500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20240417 | 190400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20240417 | 190300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20240417 | 190200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20240417 | 190100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20240417 | 190000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 35441 |
| 33 | 20240417 | 185900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20240417 | 185800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20240417 | 185700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20240417 | 185600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20240417 | 185500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20240417 | 185400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20240417 | 185300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20240417 | 185200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20240417 | 185100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20240417 | 185000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20240417 | 184900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20240417 | 184800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20240417 | 184700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20240417 | 184600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20240417 | 184500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20240417 | 184400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20240417 | 184300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20240417 | 184200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20240417 | 184100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20240417 | 184000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20240417 | 183900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20240417 | 183800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20240417 | 183700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20240417 | 183600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20240417 | 183500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20240417 | 183400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20240417 | 183300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20240417 | 183200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20240417 | 183100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20240417 | 183000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 35441 |
| 63 | 20240417 | 182900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20240417 | 182800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20240417 | 182700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20240417 | 182600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20240417 | 182500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20240417 | 182400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20240417 | 182300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20240417 | 182200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20240417 | 182100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20240417 | 182000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20240417 | 181900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20240417 | 181800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20240417 | 181700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20240417 | 181600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20240417 | 181500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20240417 | 181400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20240417 | 181300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20240417 | 181200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20240417 | 181100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20240417 | 181000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20240417 | 180900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20240417 | 180800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20240417 | 180700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20240417 | 180600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20240417 | 180500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20240417 | 180400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20240417 | 180300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20240417 | 180200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20240417 | 180100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20240417 | 180000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 35441 |
| 93 | 20240417 | 175900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20240417 | 175800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20240417 | 175700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20240417 | 175600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20240417 | 175500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20240417 | 175400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20240417 | 175300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20240417 | 175200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20240417 | 175100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20240417 | 175000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20240417 | 174900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20240417 | 174800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20240417 | 174700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20240417 | 174600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20240417 | 174500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20240417 | 174400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20240417 | 174300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20240417 | 174200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20240417 | 174100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20240417 | 174000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20240417 | 173900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20240417 | 173800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20240417 | 173700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20240417 | 173600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20240417 | 173500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20240417 | 173400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20240417 | 173300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20240417 | 173200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20240417 | 173100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20240417 | 173000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 35441 |
| 123 | 20240417 | 172900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20240417 | 172800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20240417 | 172700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20240417 | 172600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20240417 | 172500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20240417 | 172400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20240417 | 172300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20240417 | 172200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20240417 | 172100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20240417 | 172000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20240417 | 171900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20240417 | 171800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20240417 | 171700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20240417 | 171600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20240417 | 171500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20240417 | 171400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20240417 | 171300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20240417 | 171200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20240417 | 171100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20240417 | 171000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20240417 | 170900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20240417 | 170800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20240417 | 170700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20240417 | 170600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20240417 | 170500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20240417 | 170400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20240417 | 170300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20240417 | 170200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20240417 | 170100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20240417 | 170000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 35441 |
| 153 | 20240417 | 165900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20240417 | 165800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20240417 | 165700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20240417 | 165600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20240417 | 165500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20240417 | 165400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20240417 | 165300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20240417 | 165200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20240417 | 165100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20240417 | 165000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20240417 | 164900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20240417 | 164800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20240417 | 164700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20240417 | 164600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20240417 | 164500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20240417 | 164400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20240417 | 164300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20240417 | 164200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20240417 | 164100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20240417 | 164000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20240417 | 163900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20240417 | 163800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20240417 | 163700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20240417 | 163600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20240417 | 163500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20240417 | 163400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20240417 | 163300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20240417 | 163200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20240417 | 163100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20240417 | 163000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 35441 |
| 183 | 20240417 | 162900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20240417 | 162800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20240417 | 162700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20240417 | 162600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20240417 | 162500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20240417 | 162400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20240417 | 162300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20240417 | 162200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20240417 | 162100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20240417 | 162000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20240417 | 161900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20240417 | 161800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20240417 | 161700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20240417 | 161600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20240417 | 161500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20240417 | 161400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20240417 | 161300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20240417 | 161200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20240417 | 161100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20240417 | 161000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20240417 | 160900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20240417 | 160800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 205 | 20240417 | 160700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 206 | 20240417 | 160600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 207 | 20240417 | 160500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20240417 | 160400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 209 | 20240417 | 160300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 210 | 20240417 | 160200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 211 | 20240417 | 160100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 212 | 20240417 | 160000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 35441 |
| 213 | 20240417 | 155900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 214 | 20240417 | 155800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 215 | 20240417 | 155700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20240417 | 155600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 217 | 20240417 | 155500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20240417 | 155400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 219 | 20240417 | 155300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 220 | 20240417 | 155200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 221 | 20240417 | 155100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 222 | 20240417 | 155000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 223 | 20240417 | 154900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 224 | 20240417 | 154800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 225 | 20240417 | 154700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 226 | 20240417 | 154600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 227 | 20240417 | 154500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 228 | 20240417 | 154400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 229 | 20240417 | 154300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 230 | 20240417 | 154200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 231 | 20240417 | 154100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 232 | 20240417 | 154000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 233 | 20240417 | 153900 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 234 | 20240417 | 153800 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 235 | 20240417 | 153700 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 236 | 20240417 | 153600 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 237 | 20240417 | 153500 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 238 | 20240417 | 153400 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 239 | 20240417 | 153300 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 240 | 20240417 | 153200 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 241 | 20240417 | 153100 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 242 | 20240417 | 153000 | 2544693640 | 2365 | 2365 | 2365 | 2365 | 70882 |
| 243 | 20240417 | 152900 | 2460875675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 244 | 20240417 | 152800 | 2460875675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 245 | 20240417 | 152700 | 2460875675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 246 | 20240417 | 152600 | 2460875675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 247 | 20240417 | 152500 | 2460875675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 248 | 20240417 | 152400 | 2460875675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 249 | 20240417 | 152300 | 2460875675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 250 | 20240417 | 152200 | 2460875675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 251 | 20240417 | 152100 | 2460875675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 252 | 20240417 | 152000 | 2460875675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 253 | 20240417 | 151900 | 2460875675 | 2395 | 2405 | 2410 | 2370 | 13923 |
| 254 | 20240417 | 151800 | 2427694650 | 2410 | 2410 | 2410 | 2410 | 625 |
| 255 | 20240417 | 151700 | 2426188400 | 2400 | 2410 | 2410 | 2400 | 2128 |
| 256 | 20240417 | 151600 | 2421080535 | 2410 | 2410 | 2410 | 2410 | 1416 |
| 257 | 20240417 | 151500 | 2417667975 | 2415 | 2405 | 2415 | 2400 | 8517 |
| 258 | 20240417 | 151400 | 2397174920 | 2415 | 2410 | 2415 | 2410 | 808 |
| 259 | 20240417 | 151300 | 2395224635 | 2410 | 2405 | 2410 | 2405 | 1025 |
| 260 | 20240417 | 151200 | 2392757155 | 2405 | 2405 | 2405 | 2390 | 772 |
| 261 | 20240417 | 151100 | 2390906795 | 2385 | 2400 | 2415 | 2385 | 3165 |
| 262 | 20240417 | 151000 | 2383328790 | 2415 | 2420 | 2420 | 2385 | 20709 |
| 263 | 20240417 | 150900 | 2333775735 | 2420 | 2415 | 2420 | 2415 | 1402 |
| 264 | 20240417 | 150800 | 2330389895 | 2415 | 2415 | 2415 | 2415 | 51 |
| 265 | 20240417 | 150700 | 2330266730 | 2415 | 2415 | 2415 | 2415 | 600 |
| 266 | 20240417 | 150600 | 2328817730 | 2420 | 2400 | 2420 | 2400 | 1001 |
| 267 | 20240417 | 150500 | 2326415310 | 2420 | 2420 | 2420 | 2420 | 1101 |
| 268 | 20240417 | 150400 | 2323750890 | 2425 | 2400 | 2425 | 2400 | 2396 |
| 269 | 20240417 | 150300 | 2317965590 | 2425 | 2400 | 2425 | 2400 | 6 |
| 270 | 20240417 | 150200 | 2317951090 | 2425 | 2415 | 2425 | 2415 | 7323 |
| 271 | 20240417 | 150100 | 2300242230 | 2415 | 2410 | 2415 | 2410 | 760 |
| 272 | 20240417 | 150000 | 2298406835 | 2415 | 2400 | 2415 | 2400 | 10195 |
| 273 | 20240417 | 145900 | 2273919740 | 2405 | 2410 | 2410 | 2405 | 7556 |
| 274 | 20240417 | 145800 | 2255729530 | 2425 | 2420 | 2425 | 2420 | 751 |
| 275 | 20240417 | 145700 | 2253912105 | 2425 | 2425 | 2425 | 2425 | 0 |
| 276 | 20240417 | 145600 | 2253912105 | 2425 | 2425 | 2425 | 2425 | 621 |
| 277 | 20240417 | 145500 | 2252406180 | 2425 | 2425 | 2425 | 2425 | 374 |
| 278 | 20240417 | 145400 | 2251499230 | 2425 | 2415 | 2425 | 2415 | 1169 |
| 279 | 20240417 | 145300 | 2248676085 | 2425 | 2420 | 2425 | 2420 | 702 |
| 280 | 20240417 | 145200 | 2246974235 | 2425 | 2425 | 2425 | 2425 | 7 |
| 281 | 20240417 | 145100 | 2246957260 | 2425 | 2425 | 2425 | 2425 | 818 |
| 282 | 20240417 | 145000 | 2244973610 | 2430 | 2430 | 2430 | 2430 | 21 |
| 283 | 20240417 | 144900 | 2244922580 | 2430 | 2425 | 2430 | 2420 | 1722 |
| 284 | 20240417 | 144800 | 2240747225 | 2425 | 2420 | 2425 | 2420 | 3130 |
| 285 | 20240417 | 144700 | 2233171480 | 2425 | 2425 | 2425 | 2425 | 1 |
| 286 | 20240417 | 144600 | 2233169055 | 2425 | 2415 | 2425 | 2410 | 1076 |
| 287 | 20240417 | 144500 | 2230566560 | 2430 | 2430 | 2430 | 2430 | 0 |
| 288 | 20240417 | 144400 | 2230566560 | 2430 | 2415 | 2430 | 2415 | 691 |
| 289 | 20240417 | 144300 | 2228888780 | 2435 | 2410 | 2435 | 2410 | 406 |
| 290 | 20240417 | 144200 | 2227910295 | 2435 | 2420 | 2435 | 2410 | 645 |
| 291 | 20240417 | 144100 | 2226350255 | 2425 | 2435 | 2435 | 2420 | 74 |
| 292 | 20240417 | 144000 | 2226171135 | 2435 | 2425 | 2435 | 2410 | 2070 |
| 293 | 20240417 | 143900 | 2221142180 | 2405 | 2410 | 2425 | 2405 | 4335 |
| 294 | 20240417 | 143800 | 2210642950 | 2410 | 2420 | 2420 | 2410 | 2559 |
| 295 | 20240417 | 143700 | 2204475690 | 2410 | 2420 | 2425 | 2410 | 1677 |
| 296 | 20240417 | 143600 | 2200430585 | 2425 | 2415 | 2425 | 2410 | 268 |
| 297 | 20240417 | 143500 | 2199784030 | 2425 | 2415 | 2425 | 2410 | 758 |
| 298 | 20240417 | 143400 | 2197954115 | 2415 | 2415 | 2415 | 2410 | 834 |
| 299 | 20240417 | 143300 | 2195941650 | 2415 | 2420 | 2420 | 2410 | 396 |
| 300 | 20240417 | 143200 | 2194986815 | 2420 | 2425 | 2425 | 2420 | 624 |
| 301 | 20240417 | 143100 | 2193476625 | 2425 | 2435 | 2435 | 2415 | 5004 |
| 302 | 20240417 | 143000 | 2181380495 | 2435 | 2430 | 2435 | 2430 | 1148 |
| 303 | 20240417 | 142900 | 2178590845 | 2425 | 2430 | 2430 | 2425 | 2382 |
| 304 | 20240417 | 142800 | 2172814485 | 2430 | 2430 | 2430 | 2430 | 763 |
| 305 | 20240417 | 142700 | 2170960395 | 2440 | 2430 | 2440 | 2430 | 478 |
| 306 | 20240417 | 142600 | 2169798835 | 2440 | 2440 | 2440 | 2440 | 641 |
| 307 | 20240417 | 142500 | 2168234795 | 2440 | 2440 | 2440 | 2440 | 61 |
| 308 | 20240417 | 142400 | 2168085955 | 2440 | 2435 | 2440 | 2430 | 703 |
| 309 | 20240417 | 142300 | 2166376630 | 2440 | 2440 | 2440 | 2440 | 719 |
| 310 | 20240417 | 142200 | 2164622270 | 2440 | 2435 | 2440 | 2435 | 6715 |
| 311 | 20240417 | 142100 | 2148246010 | 2435 | 2435 | 2435 | 2435 | 649 |
| 312 | 20240417 | 142000 | 2146665695 | 2435 | 2435 | 2435 | 2435 | 1250 |
| 313 | 20240417 | 141900 | 2143621945 | 2435 | 2430 | 2435 | 2430 | 2 |
| 314 | 20240417 | 141800 | 2143617080 | 2435 | 2435 | 2435 | 2430 | 1201 |
| 315 | 20240417 | 141700 | 2140695145 | 2420 | 2420 | 2420 | 2420 | 1 |
| 316 | 20240417 | 141600 | 2140692725 | 2435 | 2430 | 2435 | 2420 | 10471 |
| 317 | 20240417 | 141500 | 2115323640 | 2435 | 2435 | 2435 | 2435 | 872 |
| 318 | 20240417 | 141400 | 2113200320 | 2440 | 2445 | 2445 | 2440 | 320 |
| 319 | 20240417 | 141300 | 2112417925 | 2445 | 2440 | 2445 | 2435 | 1485 |
| 320 | 20240417 | 141200 | 2108798015 | 2440 | 2440 | 2440 | 2440 | 619 |
| 321 | 20240417 | 141100 | 2107287655 | 2445 | 2445 | 2445 | 2445 | 1177 |
| 322 | 20240417 | 141000 | 2104409890 | 2445 | 2445 | 2445 | 2445 | 575 |
| 323 | 20240417 | 140900 | 2103004015 | 2445 | 2445 | 2445 | 2445 | 629 |
| 324 | 20240417 | 140800 | 2101466110 | 2445 | 2440 | 2445 | 2440 | 2939 |
| 325 | 20240417 | 140700 | 2094294935 | 2440 | 2435 | 2440 | 2435 | 4653 |
| 326 | 20240417 | 140600 | 2082950265 | 2440 | 2440 | 2440 | 2440 | 600 |
| 327 | 20240417 | 140500 | 2081486265 | 2440 | 2440 | 2440 | 2440 | 0 |
| 328 | 20240417 | 140400 | 2081486265 | 2440 | 2440 | 2440 | 2440 | 630 |
| 329 | 20240417 | 140300 | 2079949065 | 2440 | 2440 | 2440 | 2440 | 0 |
| 330 | 20240417 | 140200 | 2079949065 | 2440 | 2435 | 2440 | 2435 | 602 |
| 331 | 20240417 | 140100 | 2078480190 | 2440 | 2440 | 2440 | 2440 | 13 |
| 332 | 20240417 | 140000 | 2078448470 | 2440 | 2440 | 2440 | 2440 | 605 |
| 333 | 20240417 | 135900 | 2076972270 | 2440 | 2440 | 2440 | 2440 | 650 |
| 334 | 20240417 | 135800 | 2075386270 | 2440 | 2440 | 2440 | 2440 | 0 |
| 335 | 20240417 | 135700 | 2075386270 | 2440 | 2440 | 2440 | 2440 | 601 |
| 336 | 20240417 | 135600 | 2073919830 | 2435 | 2440 | 2440 | 2430 | 2389 |
| 337 | 20240417 | 135500 | 2068112820 | 2440 | 2445 | 2445 | 2440 | 622 |
| 338 | 20240417 | 135400 | 2066595130 | 2445 | 2445 | 2445 | 2445 | 50 |
| 339 | 20240417 | 135300 | 2066472880 | 2445 | 2445 | 2445 | 2445 | 601 |
| 340 | 20240417 | 135200 | 2065003435 | 2445 | 2445 | 2445 | 2445 | 71 |
| 341 | 20240417 | 135100 | 2064829840 | 2445 | 2445 | 2445 | 2445 | 602 |
| 342 | 20240417 | 135000 | 2063357950 | 2445 | 2445 | 2445 | 2445 | 2 |
| 343 | 20240417 | 134900 | 2063353060 | 2445 | 2445 | 2445 | 2445 | 0 |
| 344 | 20240417 | 134800 | 2063353060 | 2445 | 2435 | 2445 | 2430 | 715 |
| 345 | 20240417 | 134700 | 2061607405 | 2445 | 2445 | 2445 | 2435 | 572 |
| 346 | 20240417 | 134600 | 2060209015 | 2445 | 2435 | 2445 | 2435 | 10601 |
| 347 | 20240417 | 134500 | 2034357715 | 2435 | 2435 | 2435 | 2435 | 3050 |
| 348 | 20240417 | 134400 | 2026930965 | 2430 | 2430 | 2430 | 2430 | 5051 |
| 349 | 20240417 | 134300 | 2014657035 | 2430 | 2430 | 2430 | 2430 | 12 |
| 350 | 20240417 | 134200 | 2014627875 | 2430 | 2430 | 2430 | 2430 | 616 |
| 351 | 20240417 | 134100 | 2013130995 | 2430 | 2425 | 2430 | 2425 | 4147 |
| 352 | 20240417 | 134000 | 2003074515 | 2425 | 2420 | 2425 | 2420 | 946 |
| 353 | 20240417 | 133900 | 2000780660 | 2420 | 2420 | 2420 | 2420 | 601 |
| 354 | 20240417 | 133800 | 1999326240 | 2420 | 2415 | 2420 | 2415 | 338 |
| 355 | 20240417 | 133700 | 1998509780 | 2420 | 2420 | 2420 | 2420 | 600 |
| 356 | 20240417 | 133600 | 1997057780 | 2425 | 2420 | 2425 | 2420 | 917 |
| 357 | 20240417 | 133500 | 1994838635 | 2425 | 2425 | 2425 | 2425 | 600 |
| 358 | 20240417 | 133400 | 1993383635 | 2425 | 2425 | 2425 | 2420 | 252 |
| 359 | 20240417 | 133300 | 1992773785 | 2425 | 2425 | 2425 | 2420 | 2604 |
| 360 | 20240417 | 133200 | 1986466585 | 2425 | 2420 | 2425 | 2420 | 5 |
| 361 | 20240417 | 133100 | 1986454470 | 2425 | 2425 | 2425 | 2425 | 2 |
| 362 | 20240417 | 133000 | 1986449620 | 2425 | 2425 | 2425 | 2425 | 728 |
| 363 | 20240417 | 132900 | 1984684220 | 2430 | 2430 | 2430 | 2430 | 30 |
| 364 | 20240417 | 132800 | 1984611320 | 2430 | 2425 | 2430 | 2425 | 732 |
| 365 | 20240417 | 132700 | 1982833210 | 2430 | 2425 | 2430 | 2425 | 151 |
| 366 | 20240417 | 132600 | 1982467030 | 2430 | 2430 | 2430 | 2430 | 0 |
| 367 | 20240417 | 132500 | 1982467030 | 2430 | 2430 | 2430 | 2430 | 600 |
| 368 | 20240417 | 132400 | 1981009030 | 2430 | 2430 | 2430 | 2430 | 2 |
| 369 | 20240417 | 132300 | 1981004170 | 2430 | 2430 | 2430 | 2425 | 672 |
| 370 | 20240417 | 132200 | 1979371560 | 2430 | 2430 | 2430 | 2425 | 784 |
| 371 | 20240417 | 132100 | 1977467440 | 2430 | 2430 | 2430 | 2425 | 853 |
| 372 | 20240417 | 132000 | 1975395900 | 2430 | 2420 | 2430 | 2415 | 5559 |
| 373 | 20240417 | 131900 | 1961930245 | 2420 | 2420 | 2420 | 2420 | 15 |
| 374 | 20240417 | 131800 | 1961893945 | 2425 | 2425 | 2425 | 2425 | 600 |
| 375 | 20240417 | 131700 | 1960438945 | 2425 | 2425 | 2425 | 2425 | 0 |
| 376 | 20240417 | 131600 | 1960438945 | 2425 | 2415 | 2425 | 2415 | 826 |
| 377 | 20240417 | 131500 | 1958441615 | 2430 | 2430 | 2430 | 2430 | 0 |
| 378 | 20240417 | 131400 | 1958441615 | 2430 | 2425 | 2430 | 2425 | 601 |
| 379 | 20240417 | 131300 | 1956984185 | 2425 | 2430 | 2430 | 2425 | 430 |
| 380 | 20240417 | 131200 | 1955939385 | 2430 | 2430 | 2430 | 2420 | 623 |
| 381 | 20240417 | 131100 | 1954425635 | 2430 | 2430 | 2430 | 2430 | 649 |
| 382 | 20240417 | 131000 | 1952848565 | 2430 | 2425 | 2430 | 2425 | 2226 |
| 383 | 20240417 | 130900 | 1947450505 | 2425 | 2425 | 2425 | 2425 | 910 |
| 384 | 20240417 | 130800 | 1945243755 | 2425 | 2425 | 2425 | 2425 | 1 |
| 385 | 20240417 | 130700 | 1945241330 | 2425 | 2420 | 2425 | 2420 | 601 |
| 386 | 20240417 | 130600 | 1943786905 | 2420 | 2415 | 2425 | 2415 | 1812 |
| 387 | 20240417 | 130500 | 1939410910 | 2425 | 2425 | 2425 | 2425 | 600 |
| 388 | 20240417 | 130400 | 1937955910 | 2425 | 2425 | 2425 | 2420 | 58 |
| 389 | 20240417 | 130300 | 1937815510 | 2420 | 2425 | 2425 | 2420 | 986 |
| 390 | 20240417 | 130200 | 1935424515 | 2425 | 2425 | 2425 | 2420 | 609 |
| 391 | 20240417 | 130100 | 1933950720 | 2425 | 2420 | 2425 | 2420 | 67 |
| 392 | 20240417 | 130000 | 1933788565 | 2420 | 2415 | 2420 | 2415 | 537 |
| 393 | 20240417 | 125900 | 1932491705 | 2415 | 2415 | 2415 | 2415 | 364 |
| 394 | 20240417 | 125800 | 1931612645 | 2415 | 2410 | 2415 | 2410 | 1079 |
| 395 | 20240417 | 125700 | 1929012250 | 2410 | 2410 | 2410 | 2410 | 0 |
| 396 | 20240417 | 125600 | 1929012250 | 2410 | 2410 | 2410 | 2410 | 1 |
| 397 | 20240417 | 125500 | 1929009840 | 2410 | 2410 | 2410 | 2410 | 602 |
| 398 | 20240417 | 125400 | 1927559020 | 2405 | 2410 | 2410 | 2405 | 1345 |
| 399 | 20240417 | 125300 | 1924321290 | 2405 | 2405 | 2405 | 2405 | 500 |
| 400 | 20240417 | 125200 | 1923118790 | 2410 | 2410 | 2410 | 2410 | 1 |
| 401 | 20240417 | 125100 | 1923116380 | 2410 | 2405 | 2410 | 2405 | 1146 |
| 402 | 20240417 | 125000 | 1920354700 | 2410 | 2410 | 2410 | 2410 | 1 |
| 403 | 20240417 | 124900 | 1920352290 | 2410 | 2405 | 2410 | 2405 | 602 |
| 404 | 20240417 | 124800 | 1918903965 | 2405 | 2410 | 2410 | 2405 | 201 |
| 405 | 20240417 | 124700 | 1918419560 | 2410 | 2410 | 2410 | 2410 | 0 |
| 406 | 20240417 | 124600 | 1918419560 | 2410 | 2410 | 2415 | 2400 | 1004 |
| 407 | 20240417 | 124500 | 1916003915 | 2415 | 2415 | 2415 | 2410 | 29 |
| 408 | 20240417 | 124400 | 1915933920 | 2415 | 2415 | 2415 | 2415 | 656 |
| 409 | 20240417 | 124300 | 1914349680 | 2415 | 2415 | 2415 | 2415 | 0 |
| 410 | 20240417 | 124200 | 1914349680 | 2415 | 2415 | 2415 | 2415 | 600 |
| 411 | 20240417 | 124100 | 1912900680 | 2415 | 2420 | 2420 | 2415 | 2 |
| 412 | 20240417 | 124000 | 1912895845 | 2400 | 2410 | 2420 | 2400 | 632 |
| 413 | 20240417 | 123900 | 1911375020 | 2420 | 2420 | 2420 | 2420 | 600 |
| 414 | 20240417 | 123800 | 1909923020 | 2420 | 2420 | 2420 | 2420 | 1 |
| 415 | 20240417 | 123700 | 1909920600 | 2415 | 2415 | 2415 | 2415 | 662 |
| 416 | 20240417 | 123600 | 1908321870 | 2415 | 2415 | 2415 | 2410 | 112 |
| 417 | 20240417 | 123500 | 1908051420 | 2410 | 2415 | 2420 | 2400 | 1616 |
| 418 | 20240417 | 123400 | 1904160720 | 2420 | 2415 | 2420 | 2400 | 5006 |
| 419 | 20240417 | 123300 | 1892144110 | 2420 | 2425 | 2425 | 2415 | 18 |
| 420 | 20240417 | 123200 | 1892100555 | 2425 | 2425 | 2425 | 2425 | 601 |
| 421 | 20240417 | 123100 | 1890643130 | 2425 | 2430 | 2430 | 2425 | 1710 |
| 422 | 20240417 | 123000 | 1886494425 | 2425 | 2420 | 2425 | 2415 | 9300 |
| 423 | 20240417 | 122900 | 1863968430 | 2420 | 2405 | 2420 | 2405 | 15177 |
| 424 | 20240417 | 122800 | 1827363690 | 2405 | 2400 | 2410 | 2400 | 3145 |
| 425 | 20240417 | 122700 | 1819804920 | 2405 | 2405 | 2405 | 2405 | 10 |
| 426 | 20240417 | 122600 | 1819780870 | 2405 | 2400 | 2405 | 2400 | 994 |
| 427 | 20240417 | 122500 | 1817395265 | 2400 | 2395 | 2400 | 2395 | 2 |
| 428 | 20240417 | 122400 | 1817390470 | 2400 | 2400 | 2400 | 2400 | 600 |
| 429 | 20240417 | 122300 | 1815950470 | 2405 | 2405 | 2405 | 2400 | 1606 |
| 430 | 20240417 | 122200 | 1812093060 | 2400 | 2400 | 2400 | 2400 | 1840 |
| 431 | 20240417 | 122100 | 1807677060 | 2405 | 2395 | 2405 | 2395 | 792 |
| 432 | 20240417 | 122000 | 1805774510 | 2405 | 2405 | 2405 | 2405 | 1 |
| 433 | 20240417 | 121900 | 1805772105 | 2405 | 2400 | 2405 | 2400 | 629 |
| 434 | 20240417 | 121800 | 1804262360 | 2400 | 2400 | 2400 | 2400 | 1 |
| 435 | 20240417 | 121700 | 1804259960 | 2400 | 2400 | 2400 | 2400 | 2 |
| 436 | 20240417 | 121600 | 1804255160 | 2400 | 2385 | 2400 | 2385 | 901 |
| 437 | 20240417 | 121500 | 1802097260 | 2400 | 2400 | 2400 | 2400 | 2 |
| 438 | 20240417 | 121400 | 1802092460 | 2390 | 2400 | 2400 | 2390 | 2352 |
| 439 | 20240417 | 121300 | 1796465180 | 2400 | 2400 | 2400 | 2400 | 0 |
| 440 | 20240417 | 121200 | 1796465180 | 2400 | 2400 | 2400 | 2400 | 600 |
| 441 | 20240417 | 121100 | 1795025180 | 2400 | 2400 | 2400 | 2390 | 541 |
| 442 | 20240417 | 121000 | 1793731670 | 2400 | 2400 | 2400 | 2400 | 600 |
| 443 | 20240417 | 120900 | 1792291670 | 2400 | 2400 | 2400 | 2400 | 0 |
| 444 | 20240417 | 120800 | 1792291670 | 2400 | 2400 | 2400 | 2400 | 1 |
| 445 | 20240417 | 120700 | 1792289270 | 2400 | 2400 | 2400 | 2400 | 612 |
| 446 | 20240417 | 120600 | 1790820470 | 2400 | 2400 | 2400 | 2400 | 1 |
| 447 | 20240417 | 120500 | 1790818070 | 2400 | 2390 | 2400 | 2390 | 832 |
| 448 | 20240417 | 120400 | 1788826565 | 2395 | 2395 | 2395 | 2395 | 0 |
| 449 | 20240417 | 120300 | 1788826565 | 2395 | 2390 | 2395 | 2390 | 1329 |
| 450 | 20240417 | 120200 | 1785643730 | 2390 | 2390 | 2390 | 2390 | 600 |
| 451 | 20240417 | 120100 | 1784209730 | 2385 | 2385 | 2385 | 2385 | 0 |
| 452 | 20240417 | 120000 | 1784209730 | 2385 | 2385 | 2385 | 2385 | 0 |
| 453 | 20240417 | 115900 | 1784209730 | 2385 | 2385 | 2385 | 2385 | 0 |
| 454 | 20240417 | 115800 | 1784209730 | 2385 | 2385 | 2390 | 2385 | 1570 |
| 455 | 20240417 | 115700 | 1780460755 | 2385 | 2385 | 2385 | 2385 | 1640 |
| 456 | 20240417 | 115600 | 1776549355 | 2390 | 2400 | 2400 | 2390 | 1526 |
| 457 | 20240417 | 115500 | 1772896215 | 2400 | 2400 | 2400 | 2400 | 0 |
| 458 | 20240417 | 115400 | 1772896215 | 2400 | 2400 | 2400 | 2400 | 600 |
| 459 | 20240417 | 115300 | 1771456215 | 2400 | 2400 | 2400 | 2400 | 1 |
| 460 | 20240417 | 115200 | 1771453815 | 2400 | 2400 | 2400 | 2400 | 0 |
| 461 | 20240417 | 115100 | 1771453815 | 2400 | 2400 | 2400 | 2400 | 1022 |
| 462 | 20240417 | 115000 | 1769001015 | 2400 | 2400 | 2400 | 2400 | 0 |
| 463 | 20240417 | 114900 | 1769001015 | 2400 | 2400 | 2400 | 2400 | 610 |
| 464 | 20240417 | 114800 | 1767537015 | 2400 | 2400 | 2400 | 2400 | 2 |
| 465 | 20240417 | 114700 | 1767532215 | 2400 | 2400 | 2400 | 2400 | 600 |
| 466 | 20240417 | 114600 | 1766092215 | 2400 | 2400 | 2400 | 2385 | 259 |
| 467 | 20240417 | 114500 | 1765474470 | 2385 | 2400 | 2400 | 2385 | 8640 |
| 468 | 20240417 | 114400 | 1744803930 | 2400 | 2400 | 2400 | 2400 | 1996 |
| 469 | 20240417 | 114300 | 1740013530 | 2400 | 2400 | 2400 | 2400 | 0 |
| 470 | 20240417 | 114200 | 1740013530 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 471 | 20240417 | 114100 | 1737613530 | 2400 | 2400 | 2400 | 2400 | 2150 |
| 472 | 20240417 | 114000 | 1732453530 | 2405 | 2410 | 2410 | 2405 | 608 |
| 473 | 20240417 | 113900 | 1730991280 | 2410 | 2410 | 2410 | 2410 | 4 |
| 474 | 20240417 | 113800 | 1730981640 | 2410 | 2400 | 2410 | 2400 | 504 |
| 475 | 20240417 | 113700 | 1729772010 | 2405 | 2405 | 2405 | 2405 | 175 |
| 476 | 20240417 | 113600 | 1729351135 | 2405 | 2410 | 2410 | 2405 | 1145 |
| 477 | 20240417 | 113500 | 1726593310 | 2410 | 2410 | 2410 | 2410 | 1 |
| 478 | 20240417 | 113400 | 1726590900 | 2405 | 2400 | 2405 | 2400 | 3403 |
| 479 | 20240417 | 113300 | 1718408735 | 2400 | 2400 | 2400 | 2400 | 100 |
| 480 | 20240417 | 113200 | 1718168735 | 2400 | 2405 | 2405 | 2400 | 1010 |
| 481 | 20240417 | 113100 | 1715739735 | 2405 | 2405 | 2405 | 2390 | 7 |
| 482 | 20240417 | 113000 | 1715722965 | 2395 | 2400 | 2400 | 2395 | 500 |
| 483 | 20240417 | 112900 | 1714523845 | 2405 | 2400 | 2405 | 2400 | 724 |
| 484 | 20240417 | 112800 | 1712786240 | 2400 | 2400 | 2400 | 2400 | 0 |
| 485 | 20240417 | 112700 | 1712786240 | 2400 | 2400 | 2400 | 2400 | 0 |
| 486 | 20240417 | 112600 | 1712786240 | 2400 | 2400 | 2400 | 2400 | 1 |
| 487 | 20240417 | 112500 | 1712783840 | 2400 | 2400 | 2400 | 2400 | 64 |
| 488 | 20240417 | 112400 | 1712630240 | 2400 | 2400 | 2400 | 2400 | 1016 |
| 489 | 20240417 | 112300 | 1710191840 | 2400 | 2400 | 2400 | 2400 | 0 |
| 490 | 20240417 | 112200 | 1710191840 | 2400 | 2390 | 2400 | 2385 | 2591 |
| 491 | 20240417 | 112100 | 1704012270 | 2390 | 2390 | 2390 | 2390 | 1 |
| 492 | 20240417 | 112000 | 1704009880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 493 | 20240417 | 111900 | 1704009880 | 2400 | 2405 | 2405 | 2390 | 7 |
| 494 | 20240417 | 111800 | 1703993125 | 2390 | 2390 | 2390 | 2390 | 482 |
| 495 | 20240417 | 111700 | 1702841145 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 496 | 20240417 | 111600 | 1700441145 | 2405 | 2405 | 2405 | 2405 | 1 |
| 497 | 20240417 | 111500 | 1700438740 | 2405 | 2395 | 2405 | 2375 | 4384 |
| 498 | 20240417 | 111400 | 1690005120 | 2405 | 2395 | 2405 | 2395 | 2792 |
| 499 | 20240417 | 111300 | 1683316270 | 2405 | 2405 | 2405 | 2405 | 1010 |
| 500 | 20240417 | 111200 | 1680887220 | 2405 | 2405 | 2405 | 2405 | 568 |
| 501 | 20240417 | 111100 | 1679521180 | 2405 | 2405 | 2405 | 2405 | 101 |
| 502 | 20240417 | 111000 | 1679278275 | 2405 | 2400 | 2405 | 2390 | 2592 |
| 503 | 20240417 | 110900 | 1673080425 | 2405 | 2405 | 2405 | 2405 | 52 |
| 504 | 20240417 | 110800 | 1672955365 | 2405 | 2405 | 2405 | 2405 | 201 |
| 505 | 20240417 | 110700 | 1672471960 | 2405 | 2405 | 2410 | 2400 | 3019 |
| 506 | 20240417 | 110600 | 1665225930 | 2410 | 2410 | 2410 | 2410 | 3000 |
| 507 | 20240417 | 110500 | 1657995930 | 2410 | 2410 | 2410 | 2405 | 1078 |
| 508 | 20240417 | 110400 | 1655400450 | 2405 | 2410 | 2410 | 2405 | 763 |
| 509 | 20240417 | 110300 | 1653564380 | 2410 | 2410 | 2410 | 2410 | 120 |
| 510 | 20240417 | 110200 | 1653275180 | 2410 | 2410 | 2410 | 2410 | 32 |
| 511 | 20240417 | 110100 | 1653198060 | 2405 | 2410 | 2410 | 2405 | 669 |
| 512 | 20240417 | 110000 | 1651587270 | 2410 | 2405 | 2410 | 2405 | 1484 |
| 513 | 20240417 | 105900 | 1648012830 | 2410 | 2395 | 2410 | 2395 | 14924 |
| 514 | 20240417 | 105800 | 1612182625 | 2395 | 2395 | 2395 | 2395 | 310 |
| 515 | 20240417 | 105700 | 1611440175 | 2395 | 2390 | 2395 | 2390 | 501 |
| 516 | 20240417 | 105600 | 1610242780 | 2395 | 2395 | 2395 | 2395 | 500 |
| 517 | 20240417 | 105500 | 1609045280 | 2395 | 2390 | 2395 | 2390 | 390 |
| 518 | 20240417 | 105400 | 1608113170 | 2395 | 2390 | 2395 | 2390 | 30 |
| 519 | 20240417 | 105300 | 1608041335 | 2395 | 2390 | 2395 | 2390 | 100 |
| 520 | 20240417 | 105200 | 1607801840 | 2395 | 2390 | 2395 | 2390 | 260 |
| 521 | 20240417 | 105100 | 1607180435 | 2400 | 2400 | 2400 | 2400 | 100 |
| 522 | 20240417 | 105000 | 1606940435 | 2400 | 2390 | 2400 | 2390 | 751 |
| 523 | 20240417 | 104900 | 1605143575 | 2400 | 2400 | 2400 | 2400 | 2 |
| 524 | 20240417 | 104800 | 1605138775 | 2400 | 2390 | 2400 | 2390 | 2 |
| 525 | 20240417 | 104700 | 1605133985 | 2400 | 2390 | 2400 | 2390 | 222 |
| 526 | 20240417 | 104600 | 1604601195 | 2400 | 2395 | 2400 | 2395 | 13890 |
| 527 | 20240417 | 104500 | 1571331350 | 2390 | 2380 | 2390 | 2380 | 10431 |
| 528 | 20240417 | 104400 | 1546473615 | 2380 | 2370 | 2380 | 2365 | 4700 |
| 529 | 20240417 | 104300 | 1535343690 | 2370 | 2380 | 2380 | 2370 | 2005 |
| 530 | 20240417 | 104200 | 1530571840 | 2380 | 2375 | 2380 | 2375 | 1031 |
| 531 | 20240417 | 104100 | 1528123060 | 2380 | 2375 | 2380 | 2370 | 883 |
| 532 | 20240417 | 104000 | 1526027905 | 2385 | 2390 | 2390 | 2385 | 313 |
| 533 | 20240417 | 103900 | 1525281395 | 2375 | 2390 | 2390 | 2375 | 4061 |
| 534 | 20240417 | 103800 | 1515626330 | 2390 | 2390 | 2390 | 2390 | 20 |
| 535 | 20240417 | 103700 | 1515578530 | 2390 | 2390 | 2390 | 2390 | 10 |
| 536 | 20240417 | 103600 | 1515554630 | 2395 | 2395 | 2395 | 2390 | 993 |
| 537 | 20240417 | 103500 | 1513181145 | 2390 | 2385 | 2395 | 2385 | 3152 |
| 538 | 20240417 | 103400 | 1505649280 | 2390 | 2390 | 2390 | 2390 | 52 |
| 539 | 20240417 | 103300 | 1505525000 | 2385 | 2390 | 2390 | 2385 | 512 |
| 540 | 20240417 | 103200 | 1504303840 | 2390 | 2390 | 2390 | 2380 | 195 |
| 541 | 20240417 | 103100 | 1503839150 | 2390 | 2390 | 2390 | 2390 | 4 |
| 542 | 20240417 | 103000 | 1503829590 | 2390 | 2380 | 2390 | 2380 | 915 |
| 543 | 20240417 | 102900 | 1501646870 | 2385 | 2395 | 2395 | 2385 | 3438 |
| 544 | 20240417 | 102800 | 1493444665 | 2400 | 2400 | 2400 | 2400 | 120 |
| 545 | 20240417 | 102700 | 1493156665 | 2400 | 2400 | 2400 | 2400 | 18 |
| 546 | 20240417 | 102600 | 1493113465 | 2400 | 2390 | 2400 | 2390 | 5150 |
| 547 | 20240417 | 102500 | 1480765585 | 2395 | 2395 | 2395 | 2395 | 440 |
| 548 | 20240417 | 102400 | 1479711785 | 2400 | 2400 | 2400 | 2395 | 161 |
| 549 | 20240417 | 102300 | 1479325925 | 2400 | 2400 | 2400 | 2400 | 3 |
| 550 | 20240417 | 102200 | 1479318725 | 2395 | 2390 | 2395 | 2390 | 3432 |
| 551 | 20240417 | 102100 | 1471104010 | 2390 | 2380 | 2390 | 2380 | 862 |
| 552 | 20240417 | 102000 | 1469050570 | 2385 | 2375 | 2385 | 2370 | 4292 |
| 553 | 20240417 | 101900 | 1458836105 | 2375 | 2380 | 2380 | 2375 | 281 |
| 554 | 20240417 | 101800 | 1458168425 | 2380 | 2380 | 2380 | 2380 | 122 |
| 555 | 20240417 | 101700 | 1457878065 | 2380 | 2380 | 2380 | 2365 | 1759 |
| 556 | 20240417 | 101600 | 1453703470 | 2390 | 2390 | 2395 | 2390 | 502 |
| 557 | 20240417 | 101500 | 1452503685 | 2395 | 2380 | 2395 | 2375 | 7321 |
| 558 | 20240417 | 101400 | 1435042290 | 2375 | 2375 | 2375 | 2350 | 27392 |
| 559 | 20240417 | 101300 | 1370419215 | 2370 | 2375 | 2375 | 2370 | 3773 |
| 560 | 20240417 | 101200 | 1361476330 | 2380 | 2360 | 2380 | 2355 | 9463 |
| 561 | 20240417 | 101100 | 1339063030 | 2360 | 2380 | 2380 | 2360 | 11733 |
| 562 | 20240417 | 101000 | 1311265305 | 2390 | 2375 | 2390 | 2375 | 14944 |
| 563 | 20240417 | 100900 | 1275650165 | 2375 | 2405 | 2405 | 2350 | 58044 |
| 564 | 20240417 | 100800 | 1138587935 | 2390 | 2405 | 2410 | 2390 | 17416 |
| 565 | 20240417 | 100700 | 1096809660 | 2405 | 2400 | 2405 | 2390 | 1561 |
| 566 | 20240417 | 100600 | 1093064255 | 2400 | 2400 | 2400 | 2390 | 3203 |
| 567 | 20240417 | 100500 | 1085402055 | 2405 | 2405 | 2405 | 2355 | 32007 |
| 568 | 20240417 | 100400 | 1009356525 | 2400 | 2395 | 2405 | 2395 | 119 |
| 569 | 20240417 | 100300 | 1009070920 | 2400 | 2400 | 2405 | 2390 | 11330 |
| 570 | 20240417 | 100200 | 981955670 | 2395 | 2420 | 2420 | 2395 | 8117 |
| 571 | 20240417 | 100100 | 962468040 | 2410 | 2420 | 2420 | 2410 | 8185 |
| 572 | 20240417 | 100000 | 942737560 | 2415 | 2405 | 2420 | 2400 | 4591 |
| 573 | 20240417 | 095900 | 931708020 | 2410 | 2415 | 2430 | 2405 | 2755 |
| 574 | 20240417 | 095800 | 925064005 | 2415 | 2420 | 2420 | 2405 | 11901 |
| 575 | 20240417 | 095700 | 896408260 | 2430 | 2440 | 2440 | 2415 | 7748 |
| 576 | 20240417 | 095600 | 877667570 | 2425 | 2425 | 2440 | 2425 | 4995 |
| 577 | 20240417 | 095500 | 865550765 | 2430 | 2420 | 2430 | 2420 | 639 |
| 578 | 20240417 | 095400 | 863998475 | 2430 | 2430 | 2435 | 2430 | 2956 |
| 579 | 20240417 | 095300 | 856815390 | 2440 | 2425 | 2440 | 2420 | 7513 |
| 580 | 20240417 | 095200 | 838614035 | 2420 | 2420 | 2435 | 2420 | 4332 |
| 581 | 20240417 | 095100 | 828121030 | 2435 | 2435 | 2435 | 2425 | 433 |
| 582 | 20240417 | 095000 | 827069905 | 2440 | 2430 | 2440 | 2420 | 10148 |
| 583 | 20240417 | 094900 | 802487630 | 2445 | 2430 | 2445 | 2430 | 2002 |
| 584 | 20240417 | 094800 | 797622740 | 2440 | 2450 | 2450 | 2420 | 9006 |
| 585 | 20240417 | 094700 | 775776035 | 2445 | 2440 | 2455 | 2440 | 5470 |
| 586 | 20240417 | 094600 | 762386780 | 2440 | 2435 | 2450 | 2415 | 13488 |
| 587 | 20240417 | 094500 | 729579110 | 2435 | 2435 | 2435 | 2420 | 5004 |
| 588 | 20240417 | 094400 | 717462640 | 2420 | 2450 | 2450 | 2420 | 4104 |
| 589 | 20240417 | 094300 | 707506145 | 2450 | 2450 | 2450 | 2445 | 1287 |
| 590 | 20240417 | 094200 | 704356345 | 2445 | 2440 | 2450 | 2440 | 13034 |
| 591 | 20240417 | 094100 | 672450240 | 2440 | 2430 | 2440 | 2405 | 12869 |
| 592 | 20240417 | 094000 | 641322435 | 2425 | 2410 | 2425 | 2410 | 20054 |
| 593 | 20240417 | 093900 | 592976445 | 2425 | 2430 | 2430 | 2410 | 6302 |
| 594 | 20240417 | 093800 | 577768340 | 2430 | 2430 | 2435 | 2430 | 198 |
| 595 | 20240417 | 093700 | 577287150 | 2435 | 2420 | 2435 | 2415 | 7034 |
| 596 | 20240417 | 093600 | 560268805 | 2435 | 2420 | 2435 | 2420 | 2102 |
| 597 | 20240417 | 093500 | 555181900 | 2435 | 2430 | 2445 | 2430 | 10 |
| 598 | 20240417 | 093400 | 555157580 | 2445 | 2450 | 2450 | 2430 | 203 |
| 599 | 20240417 | 093300 | 554662235 | 2450 | 2450 | 2450 | 2420 | 7184 |
| 600 | 20240417 | 093200 | 537160890 | 2450 | 2455 | 2455 | 2435 | 1011 |
| 601 | 20240417 | 093100 | 534698925 | 2455 | 2445 | 2455 | 2445 | 454 |
| 602 | 20240417 | 093000 | 533588875 | 2455 | 2450 | 2455 | 2450 | 1153 |
| 603 | 20240417 | 092900 | 530763335 | 2450 | 2445 | 2450 | 2435 | 3979 |
| 604 | 20240417 | 092800 | 521038300 | 2445 | 2430 | 2445 | 2430 | 3295 |
| 605 | 20240417 | 092700 | 513001290 | 2425 | 2425 | 2435 | 2420 | 363 |
| 606 | 20240417 | 092600 | 512120650 | 2440 | 2415 | 2445 | 2415 | 1951 |
| 607 | 20240417 | 092500 | 507379715 | 2420 | 2445 | 2445 | 2395 | 47585 |
| 608 | 20240417 | 092400 | 392519525 | 2460 | 2460 | 2460 | 2460 | 1 |
| 609 | 20240417 | 092300 | 392517065 | 2445 | 2460 | 2460 | 2445 | 3112 |
| 610 | 20240417 | 092200 | 384874160 | 2460 | 2455 | 2465 | 2440 | 3631 |
| 611 | 20240417 | 092100 | 375993255 | 2470 | 2470 | 2470 | 2470 | 0 |
| 612 | 20240417 | 092000 | 375993255 | 2470 | 2450 | 2470 | 2450 | 3769 |
| 613 | 20240417 | 091900 | 366727040 | 2465 | 2455 | 2465 | 2450 | 1605 |
| 614 | 20240417 | 091800 | 362786010 | 2455 | 2470 | 2470 | 2455 | 312 |
| 615 | 20240417 | 091700 | 362019980 | 2470 | 2470 | 2470 | 2470 | 9 |
| 616 | 20240417 | 091600 | 361997750 | 2470 | 2450 | 2470 | 2450 | 3190 |
| 617 | 20240417 | 091500 | 354134100 | 2460 | 2470 | 2475 | 2450 | 19880 |
| 618 | 20240417 | 091400 | 305314355 | 2490 | 2490 | 2490 | 2490 | 1 |
| 619 | 20240417 | 091300 | 305311865 | 2495 | 2495 | 2495 | 2460 | 746 |
| 620 | 20240417 | 091200 | 303464875 | 2495 | 2485 | 2495 | 2470 | 5278 |
| 621 | 20240417 | 091100 | 290351270 | 2490 | 2455 | 2495 | 2455 | 6531 |
| 622 | 20240417 | 091000 | 274299590 | 2450 | 2445 | 2450 | 2435 | 1018 |
| 623 | 20240417 | 090900 | 271810150 | 2455 | 2440 | 2455 | 2430 | 6275 |
| 624 | 20240417 | 090800 | 256497960 | 2450 | 2440 | 2455 | 2425 | 7646 |
| 625 | 20240417 | 090700 | 237890680 | 2450 | 2445 | 2450 | 2420 | 6385 |
| 626 | 20240417 | 090600 | 222389700 | 2455 | 2440 | 2455 | 2440 | 2778 |
| 627 | 20240417 | 090500 | 215603665 | 2440 | 2435 | 2440 | 2420 | 4781 |
| 628 | 20240417 | 090400 | 204003535 | 2435 | 2455 | 2470 | 2400 | 36198 |
| 629 | 20240417 | 090300 | 116106410 | 2455 | 2470 | 2470 | 2455 | 10921 |
| 630 | 20240417 | 090200 | 89255655 | 2470 | 2490 | 2490 | 2465 | 10458 |
| 631 | 20240417 | 090100 | 63359980 | 2485 | 2505 | 2505 | 2485 | 6300 |
| 632 | 20240417 | 090000 | 47623095 | 2545 | 2500 | 2550 | 2500 | 18956 |