30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 19144 |
| 3 | 20240409 | 190200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 4 | 20240409 | 190100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 5 | 20240409 | 190000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 6 | 20240409 | 185900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 7 | 20240409 | 185800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 8 | 20240409 | 185700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 9 | 20240409 | 185600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 10 | 20240409 | 185500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 11 | 20240409 | 185400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 12 | 20240409 | 185300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 13 | 20240409 | 185200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 14 | 20240409 | 185100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 15 | 20240409 | 185000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 16 | 20240409 | 184900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 17 | 20240409 | 184800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 18 | 20240409 | 184700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 19 | 20240409 | 184600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 20 | 20240409 | 184500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 21 | 20240409 | 184400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 22 | 20240409 | 184300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 23 | 20240409 | 184200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 24 | 20240409 | 184100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 25 | 20240409 | 184000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 26 | 20240409 | 183900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 27 | 20240409 | 183800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 28 | 20240409 | 183700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 29 | 20240409 | 183600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 30 | 20240409 | 183500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 31 | 20240409 | 183400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 32 | 20240409 | 183300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 19144 |
| 33 | 20240409 | 183200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 34 | 20240409 | 183100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 35 | 20240409 | 183000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 36 | 20240409 | 182900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 37 | 20240409 | 182800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 38 | 20240409 | 182700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 39 | 20240409 | 182600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 40 | 20240409 | 182500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 41 | 20240409 | 182400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 42 | 20240409 | 182300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 43 | 20240409 | 182200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 44 | 20240409 | 182100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 45 | 20240409 | 182000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 46 | 20240409 | 181900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 47 | 20240409 | 181800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 48 | 20240409 | 181700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 49 | 20240409 | 181600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 50 | 20240409 | 181500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 51 | 20240409 | 181400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 52 | 20240409 | 181300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 53 | 20240409 | 181200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 54 | 20240409 | 181100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 55 | 20240409 | 181000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 56 | 20240409 | 180900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 57 | 20240409 | 180800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 58 | 20240409 | 180700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 59 | 20240409 | 180600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 60 | 20240409 | 180500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 61 | 20240409 | 180400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 62 | 20240409 | 180300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 19144 |
| 63 | 20240409 | 180200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 64 | 20240409 | 180100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 65 | 20240409 | 180000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 66 | 20240409 | 175900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 67 | 20240409 | 175800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 68 | 20240409 | 175700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 69 | 20240409 | 175600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 70 | 20240409 | 175500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 71 | 20240409 | 175400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 72 | 20240409 | 175300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 73 | 20240409 | 175200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 74 | 20240409 | 175100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 75 | 20240409 | 175000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 76 | 20240409 | 174900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 77 | 20240409 | 174800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 78 | 20240409 | 174700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 79 | 20240409 | 174600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 80 | 20240409 | 174500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 81 | 20240409 | 174400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 82 | 20240409 | 174300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 83 | 20240409 | 174200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 84 | 20240409 | 174100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 85 | 20240409 | 174000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 86 | 20240409 | 173900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 87 | 20240409 | 173800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 88 | 20240409 | 173700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 89 | 20240409 | 173600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 90 | 20240409 | 173500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 91 | 20240409 | 173400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 92 | 20240409 | 173300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 19144 |
| 93 | 20240409 | 173200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 94 | 20240409 | 173100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 95 | 20240409 | 173000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 96 | 20240409 | 172900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 97 | 20240409 | 172800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 98 | 20240409 | 172700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 99 | 20240409 | 172600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 100 | 20240409 | 172500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 101 | 20240409 | 172400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 102 | 20240409 | 172300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 103 | 20240409 | 172200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 104 | 20240409 | 172100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 105 | 20240409 | 172000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 106 | 20240409 | 171900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 107 | 20240409 | 171800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 108 | 20240409 | 171700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 109 | 20240409 | 171600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 110 | 20240409 | 171500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 111 | 20240409 | 171400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 112 | 20240409 | 171300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 113 | 20240409 | 171200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 114 | 20240409 | 171100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 115 | 20240409 | 171000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 116 | 20240409 | 170900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 117 | 20240409 | 170800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 118 | 20240409 | 170700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 119 | 20240409 | 170600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 120 | 20240409 | 170500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 121 | 20240409 | 170400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 122 | 20240409 | 170300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 19144 |
| 123 | 20240409 | 170200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 124 | 20240409 | 170100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 125 | 20240409 | 170000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 126 | 20240409 | 165900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 127 | 20240409 | 165800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 128 | 20240409 | 165700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 129 | 20240409 | 165600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 130 | 20240409 | 165500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 131 | 20240409 | 165400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 132 | 20240409 | 165300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 133 | 20240409 | 165200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 134 | 20240409 | 165100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 135 | 20240409 | 165000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 136 | 20240409 | 164900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 137 | 20240409 | 164800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 138 | 20240409 | 164700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 139 | 20240409 | 164600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 140 | 20240409 | 164500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 141 | 20240409 | 164400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 142 | 20240409 | 164300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 143 | 20240409 | 164200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 144 | 20240409 | 164100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 145 | 20240409 | 164000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 146 | 20240409 | 163900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 147 | 20240409 | 163800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 148 | 20240409 | 163700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 149 | 20240409 | 163600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 150 | 20240409 | 163500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 151 | 20240409 | 163400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 152 | 20240409 | 163300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 19144 |
| 153 | 20240409 | 163200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 154 | 20240409 | 163100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 155 | 20240409 | 163000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 156 | 20240409 | 162900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 157 | 20240409 | 162800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 158 | 20240409 | 162700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 159 | 20240409 | 162600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 160 | 20240409 | 162500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 161 | 20240409 | 162400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 162 | 20240409 | 162300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 163 | 20240409 | 162200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 164 | 20240409 | 162100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 165 | 20240409 | 162000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 166 | 20240409 | 161900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 167 | 20240409 | 161800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 168 | 20240409 | 161700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 169 | 20240409 | 161600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 170 | 20240409 | 161500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 171 | 20240409 | 161400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 172 | 20240409 | 161300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 173 | 20240409 | 161200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 174 | 20240409 | 161100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 175 | 20240409 | 161000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 176 | 20240409 | 160900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 177 | 20240409 | 160800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 178 | 20240409 | 160700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 179 | 20240409 | 160600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 180 | 20240409 | 160500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 181 | 20240409 | 160400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 182 | 20240409 | 160300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 19144 |
| 183 | 20240409 | 160200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 184 | 20240409 | 160100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 185 | 20240409 | 160000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 186 | 20240409 | 155900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 187 | 20240409 | 155800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 188 | 20240409 | 155700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 189 | 20240409 | 155600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 190 | 20240409 | 155500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 191 | 20240409 | 155400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 192 | 20240409 | 155300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 193 | 20240409 | 155200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 194 | 20240409 | 155100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 195 | 20240409 | 155000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 196 | 20240409 | 154900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 197 | 20240409 | 154800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 198 | 20240409 | 154700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 199 | 20240409 | 154600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 200 | 20240409 | 154500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 201 | 20240409 | 154400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 202 | 20240409 | 154300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 203 | 20240409 | 154200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 204 | 20240409 | 154100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 205 | 20240409 | 154000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 206 | 20240409 | 153900 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 207 | 20240409 | 153800 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 208 | 20240409 | 153700 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 209 | 20240409 | 153600 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 210 | 20240409 | 153500 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 211 | 20240409 | 153400 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 212 | 20240409 | 153300 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 19144 |
| 213 | 20240409 | 153200 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 214 | 20240409 | 153100 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 0 |
| 215 | 20240409 | 153000 | 1488212320 | 2165 | 2165 | 2165 | 2165 | 19144 |
| 216 | 20240409 | 152900 | 1446765560 | 2170 | 2170 | 2170 | 2170 | 0 |
| 217 | 20240409 | 152800 | 1446765560 | 2170 | 2170 | 2170 | 2170 | 0 |
| 218 | 20240409 | 152700 | 1446765560 | 2170 | 2170 | 2170 | 2170 | 0 |
| 219 | 20240409 | 152600 | 1446765560 | 2170 | 2170 | 2170 | 2170 | 0 |
| 220 | 20240409 | 152500 | 1446765560 | 2170 | 2170 | 2170 | 2170 | 0 |
| 221 | 20240409 | 152400 | 1446765560 | 2170 | 2170 | 2170 | 2170 | 0 |
| 222 | 20240409 | 152300 | 1446765560 | 2170 | 2170 | 2170 | 2170 | 0 |
| 223 | 20240409 | 152200 | 1446765560 | 2170 | 2170 | 2170 | 2170 | 0 |
| 224 | 20240409 | 152100 | 1446765560 | 2170 | 2170 | 2170 | 2170 | 0 |
| 225 | 20240409 | 152000 | 1446765560 | 2170 | 2170 | 2170 | 2170 | 0 |
| 226 | 20240409 | 151900 | 1446765560 | 2170 | 2180 | 2180 | 2170 | 1358 |
| 227 | 20240409 | 151800 | 1443806445 | 2180 | 2170 | 2180 | 2170 | 2245 |
| 228 | 20240409 | 151700 | 1438921095 | 2170 | 2175 | 2175 | 2170 | 11842 |
| 229 | 20240409 | 151600 | 1413218380 | 2175 | 2175 | 2175 | 2175 | 1156 |
| 230 | 20240409 | 151500 | 1410704080 | 2175 | 2175 | 2175 | 2170 | 2200 |
| 231 | 20240409 | 151400 | 1405921300 | 2175 | 2180 | 2180 | 2170 | 8456 |
| 232 | 20240409 | 151300 | 1387568805 | 2175 | 2170 | 2180 | 2170 | 937 |
| 233 | 20240409 | 151200 | 1385533320 | 2175 | 2180 | 2180 | 2175 | 572 |
| 234 | 20240409 | 151100 | 1384289200 | 2180 | 2175 | 2180 | 2170 | 1606 |
| 235 | 20240409 | 151000 | 1380796600 | 2175 | 2175 | 2180 | 2175 | 1239 |
| 236 | 20240409 | 150900 | 1378101425 | 2185 | 2180 | 2185 | 2180 | 1601 |
| 237 | 20240409 | 150800 | 1374611195 | 2180 | 2175 | 2180 | 2175 | 378 |
| 238 | 20240409 | 150700 | 1373788260 | 2180 | 2185 | 2185 | 2180 | 104 |
| 239 | 20240409 | 150600 | 1373561040 | 2185 | 2185 | 2185 | 2180 | 426 |
| 240 | 20240409 | 150500 | 1372632145 | 2185 | 2180 | 2185 | 2170 | 6208 |
| 241 | 20240409 | 150400 | 1359147010 | 2185 | 2185 | 2185 | 2180 | 180 |
| 242 | 20240409 | 150300 | 1358753980 | 2185 | 2185 | 2185 | 2180 | 332 |
| 243 | 20240409 | 150200 | 1358029770 | 2185 | 2180 | 2185 | 2180 | 333 |
| 244 | 20240409 | 150100 | 1357303800 | 2180 | 2180 | 2185 | 2175 | 767 |
| 245 | 20240409 | 150000 | 1355631870 | 2180 | 2185 | 2190 | 2175 | 4053 |
| 246 | 20240409 | 145900 | 1346808110 | 2185 | 2185 | 2185 | 2185 | 70 |
| 247 | 20240409 | 145800 | 1346655160 | 2175 | 2180 | 2190 | 2175 | 545 |
| 248 | 20240409 | 145700 | 1345467245 | 2185 | 2180 | 2185 | 2180 | 3033 |
| 249 | 20240409 | 145600 | 1338848610 | 2180 | 2175 | 2180 | 2175 | 3606 |
| 250 | 20240409 | 145500 | 1331005530 | 2180 | 2180 | 2180 | 2180 | 56 |
| 251 | 20240409 | 145400 | 1330883450 | 2180 | 2185 | 2185 | 2180 | 3827 |
| 252 | 20240409 | 145300 | 1322540580 | 2185 | 2190 | 2195 | 2185 | 694 |
| 253 | 20240409 | 145200 | 1321017895 | 2190 | 2180 | 2190 | 2180 | 3683 |
| 254 | 20240409 | 145100 | 1312957880 | 2185 | 2180 | 2190 | 2180 | 1208 |
| 255 | 20240409 | 145000 | 1310322325 | 2180 | 2185 | 2185 | 2180 | 1693 |
| 256 | 20240409 | 144900 | 1306631490 | 2185 | 2185 | 2185 | 2185 | 10 |
| 257 | 20240409 | 144800 | 1306609640 | 2185 | 2185 | 2185 | 2180 | 362 |
| 258 | 20240409 | 144700 | 1305818705 | 2185 | 2185 | 2185 | 2180 | 425 |
| 259 | 20240409 | 144600 | 1304890475 | 2185 | 2185 | 2185 | 2180 | 234 |
| 260 | 20240409 | 144500 | 1304380285 | 2185 | 2185 | 2190 | 2180 | 2048 |
| 261 | 20240409 | 144400 | 1299900480 | 2185 | 2185 | 2185 | 2175 | 1465 |
| 262 | 20240409 | 144300 | 1296709350 | 2180 | 2175 | 2185 | 2175 | 5352 |
| 263 | 20240409 | 144200 | 1285054330 | 2175 | 2185 | 2190 | 2175 | 6725 |
| 264 | 20240409 | 144100 | 1270421135 | 2190 | 2180 | 2190 | 2180 | 893 |
| 265 | 20240409 | 144000 | 1268471640 | 2180 | 2190 | 2190 | 2180 | 8691 |
| 266 | 20240409 | 143900 | 1249524265 | 2190 | 2190 | 2190 | 2190 | 0 |
| 267 | 20240409 | 143800 | 1249524265 | 2190 | 2190 | 2190 | 2180 | 4225 |
| 268 | 20240409 | 143700 | 1240312935 | 2190 | 2190 | 2190 | 2185 | 12 |
| 269 | 20240409 | 143600 | 1240286680 | 2180 | 2190 | 2190 | 2180 | 1399 |
| 270 | 20240409 | 143500 | 1237236850 | 2190 | 2185 | 2190 | 2180 | 522 |
| 271 | 20240409 | 143400 | 1236096255 | 2185 | 2185 | 2185 | 2185 | 49 |
| 272 | 20240409 | 143300 | 1235989190 | 2185 | 2190 | 2190 | 2180 | 181 |
| 273 | 20240409 | 143200 | 1235593705 | 2190 | 2190 | 2190 | 2185 | 921 |
| 274 | 20240409 | 143100 | 1233581295 | 2190 | 2185 | 2190 | 2185 | 333 |
| 275 | 20240409 | 143000 | 1232853035 | 2185 | 2190 | 2190 | 2185 | 61 |
| 276 | 20240409 | 142900 | 1232719540 | 2185 | 2190 | 2190 | 2180 | 462 |
| 277 | 20240409 | 142800 | 1231710315 | 2185 | 2185 | 2185 | 2180 | 1599 |
| 278 | 20240409 | 142700 | 1228223580 | 2185 | 2180 | 2185 | 2180 | 266 |
| 279 | 20240409 | 142600 | 1227642380 | 2185 | 2185 | 2190 | 2180 | 2463 |
| 280 | 20240409 | 142500 | 1222251365 | 2180 | 2195 | 2195 | 2180 | 13317 |
| 281 | 20240409 | 142400 | 1193158685 | 2190 | 2195 | 2195 | 2190 | 5180 |
| 282 | 20240409 | 142300 | 1181813060 | 2195 | 2195 | 2195 | 2195 | 1102 |
| 283 | 20240409 | 142200 | 1179394170 | 2190 | 2190 | 2195 | 2190 | 463 |
| 284 | 20240409 | 142100 | 1178379695 | 2190 | 2190 | 2190 | 2190 | 10 |
| 285 | 20240409 | 142000 | 1178357795 | 2195 | 2195 | 2195 | 2195 | 1 |
| 286 | 20240409 | 141900 | 1178355600 | 2190 | 2195 | 2195 | 2190 | 4783 |
| 287 | 20240409 | 141800 | 1167880705 | 2195 | 2195 | 2195 | 2195 | 1 |
| 288 | 20240409 | 141700 | 1167878510 | 2195 | 2190 | 2195 | 2190 | 477 |
| 289 | 20240409 | 141600 | 1166833875 | 2195 | 2200 | 2200 | 2195 | 972 |
| 290 | 20240409 | 141500 | 1164700155 | 2200 | 2195 | 2200 | 2195 | 253 |
| 291 | 20240409 | 141400 | 1164143820 | 2200 | 2200 | 2200 | 2200 | 1047 |
| 292 | 20240409 | 141300 | 1161840420 | 2205 | 2205 | 2205 | 2200 | 1184 |
| 293 | 20240409 | 141200 | 1159235060 | 2205 | 2205 | 2205 | 2200 | 35 |
| 294 | 20240409 | 141100 | 1159157890 | 2205 | 2205 | 2205 | 2205 | 525 |
| 295 | 20240409 | 141000 | 1158000265 | 2205 | 2205 | 2205 | 2205 | 100 |
| 296 | 20240409 | 140900 | 1157779765 | 2205 | 2205 | 2205 | 2205 | 6 |
| 297 | 20240409 | 140800 | 1157766535 | 2205 | 2205 | 2205 | 2205 | 1 |
| 298 | 20240409 | 140700 | 1157764330 | 2205 | 2200 | 2205 | 2200 | 11 |
| 299 | 20240409 | 140600 | 1157740105 | 2205 | 2200 | 2205 | 2200 | 943 |
| 300 | 20240409 | 140500 | 1155665485 | 2205 | 2205 | 2205 | 2205 | 1 |
| 301 | 20240409 | 140400 | 1155663280 | 2205 | 2205 | 2205 | 2195 | 514 |
| 302 | 20240409 | 140300 | 1154530015 | 2200 | 2200 | 2205 | 2200 | 752 |
| 303 | 20240409 | 140200 | 1152875160 | 2200 | 2200 | 2200 | 2200 | 36 |
| 304 | 20240409 | 140100 | 1152795960 | 2200 | 2200 | 2200 | 2195 | 122 |
| 305 | 20240409 | 140000 | 1152527565 | 2200 | 2195 | 2200 | 2195 | 556 |
| 306 | 20240409 | 135900 | 1151304375 | 2200 | 2200 | 2200 | 2200 | 100 |
| 307 | 20240409 | 135800 | 1151084375 | 2200 | 2200 | 2200 | 2200 | 0 |
| 308 | 20240409 | 135700 | 1151084375 | 2200 | 2200 | 2200 | 2200 | 1005 |
| 309 | 20240409 | 135600 | 1148873375 | 2200 | 2200 | 2200 | 2200 | 1 |
| 310 | 20240409 | 135500 | 1148871175 | 2200 | 2190 | 2200 | 2190 | 5065 |
| 311 | 20240409 | 135400 | 1137733785 | 2190 | 2190 | 2190 | 2190 | 115 |
| 312 | 20240409 | 135300 | 1137481935 | 2185 | 2190 | 2190 | 2185 | 451 |
| 313 | 20240409 | 135200 | 1136495970 | 2190 | 2190 | 2190 | 2190 | 22 |
| 314 | 20240409 | 135100 | 1136447790 | 2190 | 2190 | 2190 | 2190 | 224 |
| 315 | 20240409 | 135000 | 1135957230 | 2195 | 2195 | 2195 | 2190 | 25 |
| 316 | 20240409 | 134900 | 1135902405 | 2200 | 2195 | 2200 | 2185 | 11858 |
| 317 | 20240409 | 134800 | 1109960130 | 2200 | 2200 | 2200 | 2195 | 35 |
| 318 | 20240409 | 134700 | 1109883280 | 2195 | 2195 | 2195 | 2195 | 556 |
| 319 | 20240409 | 134600 | 1108662860 | 2195 | 2195 | 2195 | 2195 | 2080 |
| 320 | 20240409 | 134500 | 1104097260 | 2195 | 2195 | 2195 | 2195 | 10 |
| 321 | 20240409 | 134400 | 1104075310 | 2200 | 2200 | 2200 | 2200 | 90 |
| 322 | 20240409 | 134300 | 1103877310 | 2195 | 2195 | 2195 | 2195 | 50 |
| 323 | 20240409 | 134200 | 1103767560 | 2200 | 2200 | 2200 | 2200 | 276 |
| 324 | 20240409 | 134100 | 1103160360 | 2200 | 2200 | 2200 | 2200 | 1 |
| 325 | 20240409 | 134000 | 1103158160 | 2200 | 2200 | 2200 | 2200 | 0 |
| 326 | 20240409 | 133900 | 1103158160 | 2200 | 2200 | 2200 | 2200 | 34 |
| 327 | 20240409 | 133800 | 1103083360 | 2200 | 2200 | 2200 | 2200 | 1023 |
| 328 | 20240409 | 133700 | 1100832760 | 2205 | 2205 | 2205 | 2205 | 3 |
| 329 | 20240409 | 133600 | 1100826145 | 2205 | 2200 | 2210 | 2200 | 2706 |
| 330 | 20240409 | 133500 | 1094860395 | 2200 | 2200 | 2200 | 2200 | 3 |
| 331 | 20240409 | 133400 | 1094853795 | 2200 | 2195 | 2200 | 2195 | 473 |
| 332 | 20240409 | 133300 | 1093815375 | 2200 | 2205 | 2205 | 2195 | 404 |
| 333 | 20240409 | 133200 | 1092926735 | 2205 | 2205 | 2205 | 2205 | 12 |
| 334 | 20240409 | 133100 | 1092900275 | 2205 | 2205 | 2205 | 2205 | 300 |
| 335 | 20240409 | 133000 | 1092238775 | 2205 | 2205 | 2205 | 2205 | 10 |
| 336 | 20240409 | 132900 | 1092216725 | 2205 | 2205 | 2205 | 2205 | 0 |
| 337 | 20240409 | 132800 | 1092216725 | 2205 | 2200 | 2205 | 2200 | 102 |
| 338 | 20240409 | 132700 | 1091991820 | 2205 | 2210 | 2210 | 2205 | 5521 |
| 339 | 20240409 | 132600 | 1079818010 | 2215 | 2215 | 2215 | 2215 | 12 |
| 340 | 20240409 | 132500 | 1079791430 | 2215 | 2215 | 2215 | 2210 | 42 |
| 341 | 20240409 | 132400 | 1079698500 | 2210 | 2215 | 2215 | 2210 | 172 |
| 342 | 20240409 | 132300 | 1079317570 | 2215 | 2215 | 2215 | 2215 | 343 |
| 343 | 20240409 | 132200 | 1078557825 | 2205 | 2215 | 2215 | 2205 | 1320 |
| 344 | 20240409 | 132100 | 1075647040 | 2215 | 2215 | 2215 | 2210 | 1190 |
| 345 | 20240409 | 132000 | 1073017040 | 2215 | 2215 | 2215 | 2215 | 0 |
| 346 | 20240409 | 131900 | 1073017040 | 2215 | 2210 | 2215 | 2210 | 334 |
| 347 | 20240409 | 131800 | 1072278775 | 2210 | 2205 | 2210 | 2205 | 1006 |
| 348 | 20240409 | 131700 | 1070055535 | 2210 | 2210 | 2210 | 2210 | 22 |
| 349 | 20240409 | 131600 | 1070006915 | 2205 | 2205 | 2205 | 2200 | 959 |
| 350 | 20240409 | 131500 | 1067892620 | 2205 | 2205 | 2205 | 2205 | 238 |
| 351 | 20240409 | 131400 | 1067367830 | 2205 | 2205 | 2205 | 2205 | 19 |
| 352 | 20240409 | 131300 | 1067325935 | 2205 | 2205 | 2205 | 2195 | 53 |
| 353 | 20240409 | 131200 | 1067209080 | 2205 | 2195 | 2205 | 2195 | 556 |
| 354 | 20240409 | 131100 | 1065987980 | 2200 | 2200 | 2200 | 2200 | 6 |
| 355 | 20240409 | 131000 | 1065974780 | 2200 | 2200 | 2205 | 2200 | 86 |
| 356 | 20240409 | 130900 | 1065785480 | 2205 | 2205 | 2205 | 2200 | 2850 |
| 357 | 20240409 | 130800 | 1059515140 | 2200 | 2195 | 2205 | 2195 | 379 |
| 358 | 20240409 | 130700 | 1058681620 | 2205 | 2205 | 2205 | 2200 | 60 |
| 359 | 20240409 | 130600 | 1058549570 | 2200 | 2200 | 2205 | 2200 | 29 |
| 360 | 20240409 | 130500 | 1058485750 | 2200 | 2195 | 2200 | 2195 | 96 |
| 361 | 20240409 | 130400 | 1058274930 | 2200 | 2195 | 2205 | 2195 | 1310 |
| 362 | 20240409 | 130300 | 1055394150 | 2200 | 2205 | 2205 | 2195 | 653 |
| 363 | 20240409 | 130200 | 1053958040 | 2205 | 2205 | 2205 | 2205 | 49 |
| 364 | 20240409 | 130100 | 1053849995 | 2205 | 2205 | 2205 | 2205 | 21 |
| 365 | 20240409 | 130000 | 1053803690 | 2205 | 2200 | 2205 | 2195 | 363 |
| 366 | 20240409 | 125900 | 1053006455 | 2205 | 2205 | 2205 | 2205 | 28 |
| 367 | 20240409 | 125800 | 1052944715 | 2195 | 2200 | 2205 | 2195 | 1135 |
| 368 | 20240409 | 125700 | 1050447715 | 2200 | 2200 | 2200 | 2200 | 0 |
| 369 | 20240409 | 125600 | 1050447715 | 2200 | 2195 | 2200 | 2190 | 2833 |
| 370 | 20240409 | 125500 | 1044227425 | 2200 | 2200 | 2200 | 2195 | 1684 |
| 371 | 20240409 | 125400 | 1040523025 | 2205 | 2205 | 2210 | 2200 | 2077 |
| 372 | 20240409 | 125300 | 1035942975 | 2210 | 2210 | 2210 | 2210 | 5 |
| 373 | 20240409 | 125200 | 1035931925 | 2210 | 2205 | 2210 | 2200 | 1432 |
| 374 | 20240409 | 125100 | 1032774445 | 2205 | 2205 | 2205 | 2205 | 14 |
| 375 | 20240409 | 125000 | 1032743575 | 2205 | 2205 | 2205 | 2205 | 3 |
| 376 | 20240409 | 124900 | 1032736960 | 2205 | 2200 | 2205 | 2200 | 51 |
| 377 | 20240409 | 124800 | 1032624755 | 2205 | 2200 | 2205 | 2200 | 2582 |
| 378 | 20240409 | 124700 | 1026939135 | 2200 | 2195 | 2200 | 2195 | 3167 |
| 379 | 20240409 | 124600 | 1019982230 | 2195 | 2195 | 2195 | 2195 | 300 |
| 380 | 20240409 | 124500 | 1019323730 | 2195 | 2195 | 2195 | 2190 | 382 |
| 381 | 20240409 | 124400 | 1018485745 | 2195 | 2195 | 2195 | 2190 | 19 |
| 382 | 20240409 | 124300 | 1018444090 | 2195 | 2190 | 2195 | 2185 | 2912 |
| 383 | 20240409 | 124200 | 1012076110 | 2195 | 2195 | 2195 | 2195 | 204 |
| 384 | 20240409 | 124100 | 1011628330 | 2195 | 2195 | 2195 | 2195 | 1 |
| 385 | 20240409 | 124000 | 1011626135 | 2195 | 2195 | 2195 | 2195 | 101 |
| 386 | 20240409 | 123900 | 1011404440 | 2195 | 2190 | 2195 | 2190 | 14 |
| 387 | 20240409 | 123800 | 1011373715 | 2195 | 2195 | 2195 | 2190 | 208 |
| 388 | 20240409 | 123700 | 1010918155 | 2195 | 2195 | 2195 | 2195 | 154 |
| 389 | 20240409 | 123600 | 1010580125 | 2200 | 2200 | 2200 | 2200 | 28 |
| 390 | 20240409 | 123500 | 1010518525 | 2200 | 2200 | 2200 | 2195 | 1207 |
| 391 | 20240409 | 123400 | 1007868125 | 2200 | 2200 | 2200 | 2200 | 100 |
| 392 | 20240409 | 123300 | 1007648125 | 2200 | 2200 | 2200 | 2195 | 24 |
| 393 | 20240409 | 123200 | 1007595425 | 2200 | 2200 | 2200 | 2200 | 551 |
| 394 | 20240409 | 123100 | 1006383225 | 2200 | 2205 | 2205 | 2200 | 30 |
| 395 | 20240409 | 123000 | 1006317210 | 2205 | 2200 | 2205 | 2200 | 2041 |
| 396 | 20240409 | 122900 | 1001826990 | 2200 | 2200 | 2200 | 2195 | 2627 |
| 397 | 20240409 | 122800 | 996060675 | 2200 | 2200 | 2200 | 2200 | 8 |
| 398 | 20240409 | 122700 | 996043075 | 2200 | 2200 | 2200 | 2200 | 513 |
| 399 | 20240409 | 122600 | 994914475 | 2195 | 2200 | 2200 | 2195 | 1782 |
| 400 | 20240409 | 122500 | 991002895 | 2195 | 2200 | 2200 | 2195 | 280 |
| 401 | 20240409 | 122400 | 990388070 | 2195 | 2190 | 2195 | 2190 | 4126 |
| 402 | 20240409 | 122300 | 981333535 | 2190 | 2190 | 2190 | 2190 | 4 |
| 403 | 20240409 | 122200 | 981324775 | 2185 | 2190 | 2190 | 2185 | 343 |
| 404 | 20240409 | 122100 | 980575280 | 2190 | 2185 | 2190 | 2185 | 1076 |
| 405 | 20240409 | 122000 | 978219125 | 2185 | 2190 | 2190 | 2185 | 1586 |
| 406 | 20240409 | 121900 | 974753705 | 2190 | 2190 | 2190 | 2185 | 311 |
| 407 | 20240409 | 121800 | 974074120 | 2185 | 2185 | 2190 | 2185 | 55 |
| 408 | 20240409 | 121700 | 973953925 | 2190 | 2190 | 2190 | 2190 | 1713 |
| 409 | 20240409 | 121600 | 970202455 | 2190 | 2190 | 2190 | 2190 | 1 |
| 410 | 20240409 | 121500 | 970200265 | 2190 | 2190 | 2190 | 2190 | 86 |
| 411 | 20240409 | 121400 | 970011925 | 2190 | 2190 | 2190 | 2190 | 162 |
| 412 | 20240409 | 121300 | 969657145 | 2190 | 2190 | 2190 | 2185 | 2165 |
| 413 | 20240409 | 121200 | 964926525 | 2190 | 2190 | 2190 | 2185 | 1541 |
| 414 | 20240409 | 121100 | 961554990 | 2195 | 2195 | 2195 | 2195 | 310 |
| 415 | 20240409 | 121000 | 960874540 | 2195 | 2195 | 2195 | 2195 | 1 |
| 416 | 20240409 | 120900 | 960872345 | 2195 | 2195 | 2195 | 2195 | 0 |
| 417 | 20240409 | 120800 | 960872345 | 2195 | 2195 | 2195 | 2195 | 37 |
| 418 | 20240409 | 120700 | 960791130 | 2195 | 2190 | 2195 | 2190 | 4 |
| 419 | 20240409 | 120600 | 960782355 | 2190 | 2195 | 2195 | 2190 | 11 |
| 420 | 20240409 | 120500 | 960758215 | 2195 | 2195 | 2195 | 2195 | 7 |
| 421 | 20240409 | 120400 | 960742850 | 2195 | 2195 | 2195 | 2195 | 507 |
| 422 | 20240409 | 120300 | 959629985 | 2195 | 2195 | 2195 | 2190 | 30 |
| 423 | 20240409 | 120200 | 959564260 | 2190 | 2190 | 2190 | 2190 | 0 |
| 424 | 20240409 | 120100 | 959564260 | 2190 | 2195 | 2195 | 2190 | 2 |
| 425 | 20240409 | 120000 | 959559875 | 2195 | 2195 | 2195 | 2195 | 708 |
| 426 | 20240409 | 115900 | 958005815 | 2195 | 2195 | 2195 | 2195 | 5 |
| 427 | 20240409 | 115800 | 957994840 | 2190 | 2195 | 2195 | 2190 | 990 |
| 428 | 20240409 | 115700 | 955822020 | 2200 | 2200 | 2200 | 2200 | 5 |
| 429 | 20240409 | 115600 | 955811020 | 2200 | 2200 | 2200 | 2200 | 0 |
| 430 | 20240409 | 115500 | 955811020 | 2200 | 2195 | 2200 | 2195 | 2332 |
| 431 | 20240409 | 115400 | 950692275 | 2200 | 2200 | 2200 | 2200 | 0 |
| 432 | 20240409 | 115300 | 950692275 | 2200 | 2200 | 2200 | 2200 | 7 |
| 433 | 20240409 | 115200 | 950676875 | 2200 | 2195 | 2200 | 2195 | 607 |
| 434 | 20240409 | 115100 | 949344475 | 2200 | 2195 | 2200 | 2195 | 21 |
| 435 | 20240409 | 115000 | 949298370 | 2200 | 2200 | 2200 | 2200 | 23 |
| 436 | 20240409 | 114900 | 949247770 | 2195 | 2200 | 2200 | 2195 | 24 |
| 437 | 20240409 | 114800 | 949195085 | 2200 | 2200 | 2200 | 2200 | 0 |
| 438 | 20240409 | 114700 | 949195085 | 2200 | 2200 | 2200 | 2195 | 804 |
| 439 | 20240409 | 114600 | 947429785 | 2195 | 2200 | 2200 | 2195 | 1057 |
| 440 | 20240409 | 114500 | 945104665 | 2200 | 2200 | 2200 | 2200 | 0 |
| 441 | 20240409 | 114400 | 945104665 | 2200 | 2200 | 2200 | 2195 | 1119 |
| 442 | 20240409 | 114300 | 942647170 | 2200 | 2200 | 2200 | 2200 | 3 |
| 443 | 20240409 | 114200 | 942640570 | 2200 | 2200 | 2200 | 2195 | 11 |
| 444 | 20240409 | 114100 | 942616375 | 2200 | 2195 | 2200 | 2190 | 2885 |
| 445 | 20240409 | 114000 | 936292615 | 2190 | 2195 | 2195 | 2190 | 391 |
| 446 | 20240409 | 113900 | 935436305 | 2195 | 2195 | 2195 | 2195 | 0 |
| 447 | 20240409 | 113800 | 935436305 | 2195 | 2195 | 2195 | 2195 | 0 |
| 448 | 20240409 | 113700 | 935436305 | 2195 | 2190 | 2195 | 2190 | 5 |
| 449 | 20240409 | 113600 | 935425335 | 2195 | 2195 | 2195 | 2185 | 568 |
| 450 | 20240409 | 113500 | 934179565 | 2195 | 2190 | 2195 | 2190 | 2942 |
| 451 | 20240409 | 113400 | 927736545 | 2195 | 2195 | 2195 | 2195 | 20 |
| 452 | 20240409 | 113300 | 927692645 | 2195 | 2190 | 2195 | 2190 | 2116 |
| 453 | 20240409 | 113200 | 923058590 | 2190 | 2190 | 2190 | 2190 | 2084 |
| 454 | 20240409 | 113100 | 918494630 | 2195 | 2200 | 2200 | 2195 | 6 |
| 455 | 20240409 | 113000 | 918481440 | 2190 | 2200 | 2200 | 2190 | 31 |
| 456 | 20240409 | 112900 | 918413465 | 2200 | 2195 | 2200 | 2195 | 1317 |
| 457 | 20240409 | 112800 | 915522600 | 2195 | 2195 | 2195 | 2190 | 1344 |
| 458 | 20240409 | 112700 | 912577715 | 2190 | 2190 | 2195 | 2190 | 591 |
| 459 | 20240409 | 112600 | 911282925 | 2190 | 2195 | 2195 | 2190 | 62 |
| 460 | 20240409 | 112500 | 911146845 | 2195 | 2195 | 2195 | 2195 | 2990 |
| 461 | 20240409 | 112400 | 904583795 | 2200 | 2205 | 2205 | 2200 | 170 |
| 462 | 20240409 | 112300 | 904208995 | 2200 | 2205 | 2205 | 2200 | 103 |
| 463 | 20240409 | 112200 | 903982380 | 2205 | 2195 | 2205 | 2195 | 911 |
| 464 | 20240409 | 112100 | 901978585 | 2200 | 2200 | 2200 | 2200 | 20 |
| 465 | 20240409 | 112000 | 901934585 | 2200 | 2200 | 2200 | 2200 | 5 |
| 466 | 20240409 | 111900 | 901923585 | 2195 | 2200 | 2200 | 2195 | 333 |
| 467 | 20240409 | 111800 | 901190990 | 2200 | 2200 | 2200 | 2200 | 33 |
| 468 | 20240409 | 111700 | 901118390 | 2200 | 2200 | 2200 | 2195 | 2906 |
| 469 | 20240409 | 111600 | 894738660 | 2200 | 2200 | 2200 | 2195 | 1520 |
| 470 | 20240409 | 111500 | 891394665 | 2200 | 2200 | 2200 | 2195 | 1031 |
| 471 | 20240409 | 111400 | 889126470 | 2200 | 2200 | 2200 | 2190 | 149 |
| 472 | 20240409 | 111300 | 888799130 | 2200 | 2205 | 2210 | 2200 | 1037 |
| 473 | 20240409 | 111200 | 886512710 | 2205 | 2210 | 2210 | 2205 | 2 |
| 474 | 20240409 | 111100 | 886508295 | 2205 | 2200 | 2215 | 2190 | 10908 |
| 475 | 20240409 | 111000 | 862416960 | 2200 | 2195 | 2200 | 2185 | 3286 |
| 476 | 20240409 | 110900 | 855204035 | 2180 | 2190 | 2195 | 2180 | 1108 |
| 477 | 20240409 | 110800 | 852774305 | 2190 | 2190 | 2190 | 2180 | 292 |
| 478 | 20240409 | 110700 | 852134835 | 2185 | 2180 | 2185 | 2180 | 15350 |
| 479 | 20240409 | 110600 | 818604285 | 2185 | 2190 | 2190 | 2185 | 2372 |
| 480 | 20240409 | 110500 | 813421435 | 2190 | 2190 | 2190 | 2185 | 23 |
| 481 | 20240409 | 110400 | 813371075 | 2185 | 2185 | 2190 | 2185 | 874 |
| 482 | 20240409 | 110300 | 811458085 | 2185 | 2185 | 2185 | 2185 | 370 |
| 483 | 20240409 | 110200 | 810649635 | 2180 | 2190 | 2190 | 2180 | 2312 |
| 484 | 20240409 | 110100 | 805593455 | 2190 | 2185 | 2190 | 2180 | 4515 |
| 485 | 20240409 | 110000 | 795730040 | 2185 | 2190 | 2190 | 2185 | 103 |
| 486 | 20240409 | 105900 | 795504485 | 2180 | 2190 | 2190 | 2180 | 1073 |
| 487 | 20240409 | 105800 | 793164905 | 2190 | 2190 | 2190 | 2190 | 0 |
| 488 | 20240409 | 105700 | 793164905 | 2190 | 2190 | 2190 | 2185 | 71 |
| 489 | 20240409 | 105600 | 793009420 | 2190 | 2200 | 2200 | 2190 | 6 |
| 490 | 20240409 | 105500 | 792996230 | 2185 | 2200 | 2200 | 2185 | 422 |
| 491 | 20240409 | 105400 | 792072615 | 2180 | 2190 | 2190 | 2180 | 10450 |
| 492 | 20240409 | 105300 | 769245870 | 2195 | 2205 | 2205 | 2190 | 2655 |
| 493 | 20240409 | 105200 | 763415710 | 2210 | 2205 | 2210 | 2205 | 736 |
| 494 | 20240409 | 105100 | 761792580 | 2205 | 2205 | 2205 | 2205 | 500 |
| 495 | 20240409 | 105000 | 760690080 | 2205 | 2205 | 2205 | 2205 | 2 |
| 496 | 20240409 | 104900 | 760685670 | 2205 | 2200 | 2205 | 2200 | 517 |
| 497 | 20240409 | 104800 | 759545770 | 2200 | 2200 | 2200 | 2200 | 100 |
| 498 | 20240409 | 104700 | 759325770 | 2200 | 2200 | 2200 | 2200 | 0 |
| 499 | 20240409 | 104600 | 759325770 | 2200 | 2205 | 2205 | 2200 | 277 |
| 500 | 20240409 | 104500 | 758715010 | 2205 | 2205 | 2210 | 2205 | 671 |
| 501 | 20240409 | 104400 | 757234940 | 2200 | 2195 | 2200 | 2195 | 2812 |
| 502 | 20240409 | 104300 | 751059550 | 2195 | 2195 | 2195 | 2195 | 2079 |
| 503 | 20240409 | 104200 | 746496145 | 2195 | 2185 | 2195 | 2185 | 3394 |
| 504 | 20240409 | 104100 | 739049705 | 2190 | 2190 | 2190 | 2190 | 0 |
| 505 | 20240409 | 104000 | 739049705 | 2190 | 2185 | 2195 | 2185 | 1458 |
| 506 | 20240409 | 103900 | 735862205 | 2185 | 2185 | 2185 | 2180 | 403 |
| 507 | 20240409 | 103800 | 734982820 | 2195 | 2180 | 2195 | 2180 | 2105 |
| 508 | 20240409 | 103700 | 730392365 | 2180 | 2185 | 2185 | 2180 | 6121 |
| 509 | 20240409 | 103600 | 717029640 | 2185 | 2195 | 2195 | 2185 | 1381 |
| 510 | 20240409 | 103500 | 714012145 | 2180 | 2195 | 2195 | 2180 | 5557 |
| 511 | 20240409 | 103400 | 701877535 | 2195 | 2195 | 2200 | 2195 | 13 |
| 512 | 20240409 | 103300 | 701848995 | 2200 | 2195 | 2200 | 2185 | 1004 |
| 513 | 20240409 | 103200 | 699655015 | 2195 | 2190 | 2195 | 2190 | 1302 |
| 514 | 20240409 | 103100 | 696803630 | 2190 | 2200 | 2200 | 2190 | 247 |
| 515 | 20240409 | 103000 | 696262685 | 2205 | 2205 | 2205 | 2205 | 3 |
| 516 | 20240409 | 102900 | 696256070 | 2210 | 2195 | 2210 | 2190 | 910 |
| 517 | 20240409 | 102800 | 694249365 | 2210 | 2210 | 2210 | 2190 | 5024 |
| 518 | 20240409 | 102700 | 683244565 | 2210 | 2200 | 2210 | 2195 | 1238 |
| 519 | 20240409 | 102600 | 680524215 | 2210 | 2210 | 2210 | 2205 | 135 |
| 520 | 20240409 | 102500 | 680225870 | 2210 | 2210 | 2210 | 2195 | 3920 |
| 521 | 20240409 | 102400 | 671606850 | 2215 | 2210 | 2215 | 2205 | 1413 |
| 522 | 20240409 | 102300 | 668484355 | 2210 | 2200 | 2210 | 2195 | 1572 |
| 523 | 20240409 | 102200 | 665024705 | 2210 | 2215 | 2215 | 2200 | 1162 |
| 524 | 20240409 | 102100 | 662461255 | 2215 | 2210 | 2215 | 2200 | 13235 |
| 525 | 20240409 | 102000 | 633312015 | 2210 | 2210 | 2210 | 2205 | 2237 |
| 526 | 20240409 | 101900 | 628377930 | 2205 | 2220 | 2220 | 2205 | 1128 |
| 527 | 20240409 | 101800 | 625886380 | 2220 | 2210 | 2225 | 2210 | 958 |
| 528 | 20240409 | 101700 | 623759015 | 2215 | 2230 | 2230 | 2215 | 9894 |
| 529 | 20240409 | 101600 | 601842120 | 2230 | 2220 | 2230 | 2215 | 1002 |
| 530 | 20240409 | 101500 | 599620000 | 2230 | 2230 | 2230 | 2230 | 3 |
| 531 | 20240409 | 101400 | 599613310 | 2230 | 2230 | 2230 | 2220 | 1639 |
| 532 | 20240409 | 101300 | 595968500 | 2230 | 2235 | 2235 | 2230 | 10 |
| 533 | 20240409 | 101200 | 595946185 | 2235 | 2220 | 2235 | 2220 | 143 |
| 534 | 20240409 | 101100 | 595628680 | 2235 | 2235 | 2240 | 2230 | 2507 |
| 535 | 20240409 | 101000 | 590035535 | 2235 | 2225 | 2235 | 2220 | 1175 |
| 536 | 20240409 | 100900 | 587418550 | 2220 | 2225 | 2225 | 2215 | 2594 |
| 537 | 20240409 | 100800 | 581649910 | 2225 | 2225 | 2225 | 2215 | 994 |
| 538 | 20240409 | 100700 | 579447665 | 2215 | 2225 | 2225 | 2215 | 1300 |
| 539 | 20240409 | 100600 | 576568135 | 2225 | 2225 | 2225 | 2220 | 2203 |
| 540 | 20240409 | 100500 | 571677270 | 2225 | 2225 | 2225 | 2225 | 130 |
| 541 | 20240409 | 100400 | 571388020 | 2225 | 2230 | 2230 | 2225 | 1129 |
| 542 | 20240409 | 100300 | 568874625 | 2235 | 2235 | 2235 | 2235 | 228 |
| 543 | 20240409 | 100200 | 568365045 | 2230 | 2230 | 2230 | 2230 | 150 |
| 544 | 20240409 | 100100 | 568030545 | 2230 | 2235 | 2235 | 2230 | 1200 |
| 545 | 20240409 | 100000 | 565350470 | 2240 | 2245 | 2245 | 2240 | 1812 |
| 546 | 20240409 | 095900 | 561291580 | 2240 | 2235 | 2240 | 2235 | 1430 |
| 547 | 20240409 | 095800 | 558092370 | 2235 | 2230 | 2235 | 2215 | 3109 |
| 548 | 20240409 | 095700 | 551180635 | 2235 | 2235 | 2235 | 2230 | 300 |
| 549 | 20240409 | 095600 | 550510635 | 2235 | 2230 | 2240 | 2230 | 152 |
| 550 | 20240409 | 095500 | 550171145 | 2240 | 2235 | 2240 | 2230 | 420 |
| 551 | 20240409 | 095400 | 549233380 | 2235 | 2235 | 2240 | 2225 | 854 |
| 552 | 20240409 | 095300 | 547325685 | 2235 | 2235 | 2235 | 2230 | 305 |
| 553 | 20240409 | 095200 | 546644015 | 2235 | 2235 | 2235 | 2230 | 372 |
| 554 | 20240409 | 095100 | 545814405 | 2230 | 2240 | 2240 | 2230 | 2646 |
| 555 | 20240409 | 095000 | 539901175 | 2245 | 2240 | 2245 | 2235 | 1291 |
| 556 | 20240409 | 094900 | 537010825 | 2240 | 2235 | 2240 | 2230 | 3047 |
| 557 | 20240409 | 094800 | 530200730 | 2235 | 2230 | 2235 | 2225 | 1211 |
| 558 | 20240409 | 094700 | 527505090 | 2230 | 2230 | 2230 | 2225 | 1102 |
| 559 | 20240409 | 094600 | 525048515 | 2225 | 2230 | 2230 | 2225 | 1213 |
| 560 | 20240409 | 094500 | 522349250 | 2230 | 2230 | 2230 | 2230 | 1622 |
| 561 | 20240409 | 094400 | 518732190 | 2230 | 2230 | 2235 | 2230 | 1550 |
| 562 | 20240409 | 094300 | 515275675 | 2235 | 2235 | 2235 | 2230 | 146 |
| 563 | 20240409 | 094200 | 514949420 | 2235 | 2240 | 2240 | 2235 | 1447 |
| 564 | 20240409 | 094100 | 511715355 | 2240 | 2240 | 2245 | 2235 | 1072 |
| 565 | 20240409 | 094000 | 509315385 | 2245 | 2240 | 2250 | 2240 | 1274 |
| 566 | 20240409 | 093900 | 506461520 | 2250 | 2250 | 2250 | 2245 | 599 |
| 567 | 20240409 | 093800 | 505113795 | 2245 | 2240 | 2245 | 2240 | 786 |
| 568 | 20240409 | 093700 | 503349230 | 2250 | 2250 | 2250 | 2245 | 851 |
| 569 | 20240409 | 093600 | 501435155 | 2250 | 2250 | 2250 | 2250 | 532 |
| 570 | 20240409 | 093500 | 500238155 | 2255 | 2255 | 2255 | 2240 | 1472 |
| 571 | 20240409 | 093400 | 496936355 | 2255 | 2250 | 2255 | 2240 | 546 |
| 572 | 20240409 | 093300 | 495707950 | 2250 | 2250 | 2250 | 2245 | 2684 |
| 573 | 20240409 | 093200 | 489674330 | 2250 | 2250 | 2250 | 2245 | 2724 |
| 574 | 20240409 | 093100 | 483546580 | 2250 | 2255 | 2255 | 2250 | 477 |
| 575 | 20240409 | 093000 | 482472665 | 2255 | 2245 | 2255 | 2240 | 1262 |
| 576 | 20240409 | 092900 | 479634480 | 2245 | 2250 | 2250 | 2245 | 21 |
| 577 | 20240409 | 092800 | 479587315 | 2240 | 2255 | 2255 | 2240 | 13017 |
| 578 | 20240409 | 092700 | 450342685 | 2260 | 2260 | 2260 | 2255 | 189 |
| 579 | 20240409 | 092600 | 449915550 | 2260 | 2255 | 2270 | 2255 | 2794 |
| 580 | 20240409 | 092500 | 443606890 | 2270 | 2260 | 2270 | 2260 | 7122 |
| 581 | 20240409 | 092400 | 427478805 | 2260 | 2255 | 2260 | 2250 | 1835 |
| 582 | 20240409 | 092300 | 423336480 | 2250 | 2255 | 2260 | 2250 | 6691 |
| 583 | 20240409 | 092200 | 408271280 | 2255 | 2255 | 2255 | 2245 | 6759 |
| 584 | 20240409 | 092100 | 393061545 | 2260 | 2260 | 2260 | 2260 | 3 |
| 585 | 20240409 | 092000 | 393054765 | 2255 | 2255 | 2265 | 2245 | 322 |
| 586 | 20240409 | 091900 | 392327500 | 2250 | 2260 | 2265 | 2250 | 2907 |
| 587 | 20240409 | 091800 | 385775045 | 2265 | 2260 | 2265 | 2255 | 1010 |
| 588 | 20240409 | 091700 | 383491900 | 2260 | 2250 | 2260 | 2250 | 1054 |
| 589 | 20240409 | 091600 | 381114665 | 2250 | 2250 | 2250 | 2250 | 2001 |
| 590 | 20240409 | 091500 | 376612415 | 2250 | 2250 | 2265 | 2240 | 1355 |
| 591 | 20240409 | 091400 | 373560520 | 2250 | 2235 | 2250 | 2230 | 13239 |
| 592 | 20240409 | 091300 | 343799360 | 2225 | 2240 | 2245 | 2220 | 16320 |
| 593 | 20240409 | 091200 | 307423995 | 2240 | 2225 | 2240 | 2225 | 1372 |
| 594 | 20240409 | 091100 | 304369030 | 2225 | 2220 | 2225 | 2215 | 13895 |
| 595 | 20240409 | 091000 | 273519585 | 2220 | 2215 | 2220 | 2215 | 3730 |
| 596 | 20240409 | 090900 | 265257085 | 2215 | 2215 | 2215 | 2205 | 1172 |
| 597 | 20240409 | 090800 | 262664175 | 2215 | 2215 | 2220 | 2190 | 3786 |
| 598 | 20240409 | 090700 | 254339160 | 2220 | 2220 | 2220 | 2215 | 808 |
| 599 | 20240409 | 090600 | 252546410 | 2220 | 2195 | 2220 | 2195 | 15186 |
| 600 | 20240409 | 090500 | 218851725 | 2215 | 2190 | 2215 | 2180 | 38763 |
| 601 | 20240409 | 090400 | 133604205 | 2200 | 2200 | 2205 | 2185 | 976 |
| 602 | 20240409 | 090300 | 131469235 | 2205 | 2210 | 2215 | 2180 | 10864 |
| 603 | 20240409 | 090200 | 107661490 | 2215 | 2210 | 2220 | 2185 | 4363 |
| 604 | 20240409 | 090100 | 97989025 | 2175 | 2215 | 2215 | 2160 | 28391 |
| 605 | 20240409 | 090000 | 35925735 | 2205 | 2245 | 2250 | 2205 | 16068 |