30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 191200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 13117 |
| 3 | 20240408 | 191100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20240408 | 191000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20240408 | 190900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20240408 | 190800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20240408 | 190700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20240408 | 190600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20240408 | 190500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20240408 | 190400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20240408 | 190300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20240408 | 190200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20240408 | 190100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20240408 | 190000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20240408 | 185900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20240408 | 185800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20240408 | 185700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20240408 | 185600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20240408 | 185500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20240408 | 185400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20240408 | 185300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20240408 | 185200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20240408 | 185100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20240408 | 185000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20240408 | 184900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20240408 | 184800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20240408 | 184700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20240408 | 184600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20240408 | 184500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20240408 | 184400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20240408 | 184300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20240408 | 184200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 13117 |
| 33 | 20240408 | 184100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20240408 | 184000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20240408 | 183900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20240408 | 183800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20240408 | 183700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20240408 | 183600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20240408 | 183500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20240408 | 183400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20240408 | 183300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20240408 | 183200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20240408 | 183100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20240408 | 183000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20240408 | 182900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20240408 | 182800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20240408 | 182700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20240408 | 182600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20240408 | 182500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20240408 | 182400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20240408 | 182300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20240408 | 182200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20240408 | 182100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20240408 | 182000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20240408 | 181900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20240408 | 181800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20240408 | 181700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20240408 | 181600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20240408 | 181500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20240408 | 181400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20240408 | 181300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20240408 | 181200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 13117 |
| 63 | 20240408 | 181100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20240408 | 181000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20240408 | 180900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20240408 | 180800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20240408 | 180700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20240408 | 180600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20240408 | 180500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20240408 | 180400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20240408 | 180300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20240408 | 180200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20240408 | 180100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20240408 | 180000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20240408 | 175900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20240408 | 175800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20240408 | 175700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20240408 | 175600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20240408 | 175500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20240408 | 175400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20240408 | 175300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20240408 | 175200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20240408 | 175100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20240408 | 175000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20240408 | 174900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20240408 | 174800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20240408 | 174700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20240408 | 174600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20240408 | 174500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20240408 | 174400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20240408 | 174300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20240408 | 174200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 13117 |
| 93 | 20240408 | 174100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20240408 | 174000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20240408 | 173900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20240408 | 173800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20240408 | 173700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20240408 | 173600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20240408 | 173500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20240408 | 173400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20240408 | 173300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20240408 | 173200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20240408 | 173100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20240408 | 173000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20240408 | 172900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20240408 | 172800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20240408 | 172700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20240408 | 172600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20240408 | 172500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20240408 | 172400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20240408 | 172300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20240408 | 172200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20240408 | 172100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20240408 | 172000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20240408 | 171900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20240408 | 171800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20240408 | 171700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20240408 | 171600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20240408 | 171500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20240408 | 171400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20240408 | 171300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20240408 | 171200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 13117 |
| 123 | 20240408 | 171100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20240408 | 171000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20240408 | 170900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20240408 | 170800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20240408 | 170700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20240408 | 170600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20240408 | 170500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20240408 | 170400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20240408 | 170300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20240408 | 170200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20240408 | 170100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20240408 | 170000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20240408 | 165900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20240408 | 165800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20240408 | 165700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20240408 | 165600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20240408 | 165500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20240408 | 165400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20240408 | 165300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20240408 | 165200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20240408 | 165100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20240408 | 165000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20240408 | 164900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20240408 | 164800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20240408 | 164700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20240408 | 164600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20240408 | 164500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20240408 | 164400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20240408 | 164300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20240408 | 164200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 13117 |
| 153 | 20240408 | 164100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20240408 | 164000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20240408 | 163900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20240408 | 163800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20240408 | 163700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20240408 | 163600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20240408 | 163500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20240408 | 163400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20240408 | 163300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20240408 | 163200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20240408 | 163100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20240408 | 163000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20240408 | 162900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20240408 | 162800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20240408 | 162700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20240408 | 162600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20240408 | 162500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20240408 | 162400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20240408 | 162300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20240408 | 162200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20240408 | 162100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20240408 | 162000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20240408 | 161900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20240408 | 161800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20240408 | 161700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20240408 | 161600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20240408 | 161500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20240408 | 161400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20240408 | 161300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20240408 | 161200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 13117 |
| 183 | 20240408 | 161100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20240408 | 161000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20240408 | 160900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20240408 | 160800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20240408 | 160700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20240408 | 160600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20240408 | 160500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20240408 | 160400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20240408 | 160300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20240408 | 160200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20240408 | 160100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20240408 | 160000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20240408 | 155900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20240408 | 155800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20240408 | 155700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20240408 | 155600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20240408 | 155500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20240408 | 155400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20240408 | 155300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20240408 | 155200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 203 | 20240408 | 155100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 204 | 20240408 | 155000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 205 | 20240408 | 154900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 206 | 20240408 | 154800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 207 | 20240408 | 154700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 208 | 20240408 | 154600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 209 | 20240408 | 154500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 210 | 20240408 | 154400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 211 | 20240408 | 154300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 212 | 20240408 | 154200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 13117 |
| 213 | 20240408 | 154100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 214 | 20240408 | 154000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 215 | 20240408 | 153900 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 216 | 20240408 | 153800 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 217 | 20240408 | 153700 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 218 | 20240408 | 153600 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 219 | 20240408 | 153500 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 220 | 20240408 | 153400 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 221 | 20240408 | 153300 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 222 | 20240408 | 153200 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 223 | 20240408 | 153100 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 224 | 20240408 | 153000 | 1394664180 | 2710 | 2710 | 2710 | 2710 | 13117 |
| 225 | 20240408 | 152900 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20240408 | 152800 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 0 |
| 227 | 20240408 | 152700 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20240408 | 152600 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20240408 | 152500 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 0 |
| 230 | 20240408 | 152400 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20240408 | 152300 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20240408 | 152200 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 0 |
| 233 | 20240408 | 152100 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 0 |
| 234 | 20240408 | 152000 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 0 |
| 235 | 20240408 | 151900 | 1359117110 | 2715 | 2715 | 2715 | 2715 | 756 |
| 236 | 20240408 | 151800 | 1357064570 | 2720 | 2695 | 2720 | 2695 | 3252 |
| 237 | 20240408 | 151700 | 1348255070 | 2705 | 2700 | 2705 | 2695 | 3016 |
| 238 | 20240408 | 151600 | 1340105320 | 2695 | 2705 | 2705 | 2695 | 3267 |
| 239 | 20240408 | 151500 | 1331289770 | 2705 | 2705 | 2705 | 2705 | 505 |
| 240 | 20240408 | 151400 | 1329923745 | 2705 | 2695 | 2705 | 2695 | 3634 |
| 241 | 20240408 | 151300 | 1320122025 | 2700 | 2695 | 2700 | 2695 | 2640 |
| 242 | 20240408 | 151200 | 1312994625 | 2700 | 2700 | 2700 | 2700 | 1016 |
| 243 | 20240408 | 151100 | 1310251425 | 2700 | 2700 | 2700 | 2700 | 2 |
| 244 | 20240408 | 151000 | 1310246025 | 2700 | 2700 | 2705 | 2700 | 4879 |
| 245 | 20240408 | 150900 | 1297071550 | 2700 | 2705 | 2705 | 2700 | 1650 |
| 246 | 20240408 | 150800 | 1292615550 | 2700 | 2700 | 2705 | 2700 | 288 |
| 247 | 20240408 | 150700 | 1291836960 | 2700 | 2705 | 2705 | 2700 | 230 |
| 248 | 20240408 | 150600 | 1291214955 | 2705 | 2705 | 2705 | 2705 | 0 |
| 249 | 20240408 | 150500 | 1291214955 | 2705 | 2705 | 2705 | 2705 | 0 |
| 250 | 20240408 | 150400 | 1291214955 | 2705 | 2705 | 2705 | 2705 | 2 |
| 251 | 20240408 | 150300 | 1291209545 | 2705 | 2700 | 2705 | 2700 | 1688 |
| 252 | 20240408 | 150200 | 1286651005 | 2700 | 2700 | 2700 | 2700 | 981 |
| 253 | 20240408 | 150100 | 1284002305 | 2705 | 2705 | 2705 | 2705 | 782 |
| 254 | 20240408 | 150000 | 1281886995 | 2705 | 2710 | 2710 | 2705 | 146 |
| 255 | 20240408 | 145900 | 1281491345 | 2710 | 2710 | 2710 | 2710 | 5 |
| 256 | 20240408 | 145800 | 1281477795 | 2710 | 2710 | 2710 | 2710 | 330 |
| 257 | 20240408 | 145700 | 1280583495 | 2710 | 2710 | 2710 | 2705 | 651 |
| 258 | 20240408 | 145600 | 1278819435 | 2710 | 2700 | 2710 | 2700 | 248 |
| 259 | 20240408 | 145500 | 1278147855 | 2710 | 2710 | 2710 | 2710 | 0 |
| 260 | 20240408 | 145400 | 1278147855 | 2710 | 2710 | 2710 | 2710 | 0 |
| 261 | 20240408 | 145300 | 1278147855 | 2710 | 2705 | 2710 | 2705 | 407 |
| 262 | 20240408 | 145200 | 1277046245 | 2700 | 2700 | 2705 | 2700 | 1505 |
| 263 | 20240408 | 145100 | 1272980225 | 2700 | 2705 | 2705 | 2700 | 743 |
| 264 | 20240408 | 145000 | 1270973305 | 2705 | 2705 | 2705 | 2705 | 635 |
| 265 | 20240408 | 144900 | 1269255630 | 2705 | 2705 | 2705 | 2705 | 334 |
| 266 | 20240408 | 144800 | 1268352160 | 2705 | 2700 | 2705 | 2700 | 145 |
| 267 | 20240408 | 144700 | 1267959945 | 2705 | 2705 | 2705 | 2705 | 881 |
| 268 | 20240408 | 144600 | 1265576840 | 2695 | 2695 | 2695 | 2695 | 0 |
| 269 | 20240408 | 144500 | 1265576840 | 2695 | 2710 | 2710 | 2695 | 104 |
| 270 | 20240408 | 144400 | 1265295030 | 2710 | 2710 | 2710 | 2710 | 300 |
| 271 | 20240408 | 144300 | 1264482030 | 2690 | 2710 | 2710 | 2690 | 198 |
| 272 | 20240408 | 144200 | 1263945470 | 2710 | 2705 | 2710 | 2705 | 175 |
| 273 | 20240408 | 144100 | 1263471295 | 2705 | 2685 | 2705 | 2685 | 6223 |
| 274 | 20240408 | 144000 | 1246759415 | 2685 | 2685 | 2685 | 2685 | 408 |
| 275 | 20240408 | 143900 | 1245663935 | 2690 | 2695 | 2700 | 2685 | 21222 |
| 276 | 20240408 | 143800 | 1188644435 | 2695 | 2695 | 2695 | 2695 | 100 |
| 277 | 20240408 | 143700 | 1188374935 | 2695 | 2695 | 2695 | 2695 | 3603 |
| 278 | 20240408 | 143600 | 1178664850 | 2700 | 2700 | 2700 | 2700 | 3988 |
| 279 | 20240408 | 143500 | 1167897250 | 2705 | 2705 | 2705 | 2700 | 602 |
| 280 | 20240408 | 143400 | 1166271600 | 2700 | 2700 | 2700 | 2700 | 300 |
| 281 | 20240408 | 143300 | 1165461600 | 2715 | 2715 | 2715 | 2700 | 370 |
| 282 | 20240408 | 143200 | 1164458100 | 2715 | 2715 | 2715 | 2715 | 0 |
| 283 | 20240408 | 143100 | 1164458100 | 2715 | 2715 | 2715 | 2700 | 402 |
| 284 | 20240408 | 143000 | 1163366685 | 2705 | 2710 | 2715 | 2700 | 1213 |
| 285 | 20240408 | 142900 | 1160083935 | 2700 | 2710 | 2710 | 2700 | 257 |
| 286 | 20240408 | 142800 | 1159388115 | 2710 | 2705 | 2710 | 2705 | 483 |
| 287 | 20240408 | 142700 | 1158079600 | 2705 | 2700 | 2710 | 2700 | 195 |
| 288 | 20240408 | 142600 | 1157551410 | 2700 | 2695 | 2700 | 2695 | 1543 |
| 289 | 20240408 | 142500 | 1153386580 | 2695 | 2695 | 2695 | 2695 | 95 |
| 290 | 20240408 | 142400 | 1153130555 | 2700 | 2700 | 2700 | 2700 | 173 |
| 291 | 20240408 | 142300 | 1152663455 | 2695 | 2700 | 2700 | 2695 | 2 |
| 292 | 20240408 | 142200 | 1152658060 | 2700 | 2700 | 2700 | 2700 | 2 |
| 293 | 20240408 | 142100 | 1152652660 | 2700 | 2700 | 2700 | 2700 | 164 |
| 294 | 20240408 | 142000 | 1152209860 | 2700 | 2700 | 2700 | 2700 | 265 |
| 295 | 20240408 | 141900 | 1151494360 | 2700 | 2700 | 2700 | 2700 | 100 |
| 296 | 20240408 | 141800 | 1151224360 | 2695 | 2695 | 2695 | 2695 | 2173 |
| 297 | 20240408 | 141700 | 1145368125 | 2700 | 2700 | 2700 | 2700 | 7 |
| 298 | 20240408 | 141600 | 1145349225 | 2700 | 2700 | 2700 | 2700 | 0 |
| 299 | 20240408 | 141500 | 1145349225 | 2700 | 2700 | 2700 | 2700 | 161 |
| 300 | 20240408 | 141400 | 1144914525 | 2700 | 2700 | 2700 | 2700 | 65 |
| 301 | 20240408 | 141300 | 1144739025 | 2700 | 2695 | 2700 | 2695 | 130 |
| 302 | 20240408 | 141200 | 1144388035 | 2700 | 2700 | 2700 | 2700 | 132 |
| 303 | 20240408 | 141100 | 1144031635 | 2700 | 2700 | 2700 | 2700 | 127 |
| 304 | 20240408 | 141000 | 1143688735 | 2695 | 2695 | 2695 | 2695 | 37 |
| 305 | 20240408 | 140900 | 1143589020 | 2695 | 2695 | 2695 | 2695 | 374 |
| 306 | 20240408 | 140800 | 1142581090 | 2695 | 2695 | 2695 | 2695 | 1516 |
| 307 | 20240408 | 140700 | 1138495470 | 2695 | 2695 | 2695 | 2695 | 38 |
| 308 | 20240408 | 140600 | 1138393060 | 2695 | 2685 | 2695 | 2685 | 1790 |
| 309 | 20240408 | 140500 | 1133585560 | 2695 | 2690 | 2695 | 2685 | 391 |
| 310 | 20240408 | 140400 | 1132534215 | 2690 | 2690 | 2690 | 2690 | 222 |
| 311 | 20240408 | 140300 | 1131937035 | 2690 | 2690 | 2690 | 2690 | 250 |
| 312 | 20240408 | 140200 | 1131264535 | 2690 | 2690 | 2690 | 2690 | 400 |
| 313 | 20240408 | 140100 | 1130188535 | 2690 | 2690 | 2690 | 2690 | 7 |
| 314 | 20240408 | 140000 | 1130169705 | 2685 | 2690 | 2690 | 2685 | 2281 |
| 315 | 20240408 | 135900 | 1124041320 | 2685 | 2690 | 2690 | 2685 | 235 |
| 316 | 20240408 | 135800 | 1123409595 | 2685 | 2695 | 2695 | 2685 | 1897 |
| 317 | 20240408 | 135700 | 1118313970 | 2685 | 2690 | 2690 | 2685 | 1861 |
| 318 | 20240408 | 135600 | 1113317135 | 2685 | 2690 | 2690 | 2685 | 1700 |
| 319 | 20240408 | 135500 | 1108751685 | 2690 | 2700 | 2700 | 2690 | 3127 |
| 320 | 20240408 | 135400 | 1100338785 | 2695 | 2695 | 2695 | 2695 | 1 |
| 321 | 20240408 | 135300 | 1100336090 | 2690 | 2690 | 2690 | 2690 | 1 |
| 322 | 20240408 | 135200 | 1100333400 | 2700 | 2700 | 2700 | 2700 | 0 |
| 323 | 20240408 | 135100 | 1100333400 | 2700 | 2700 | 2700 | 2700 | 163 |
| 324 | 20240408 | 135000 | 1099893300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 325 | 20240408 | 134900 | 1099893300 | 2705 | 2705 | 2705 | 2705 | 157 |
| 326 | 20240408 | 134800 | 1099468615 | 2705 | 2705 | 2705 | 2705 | 257 |
| 327 | 20240408 | 134700 | 1098773430 | 2700 | 2705 | 2705 | 2700 | 111 |
| 328 | 20240408 | 134600 | 1098473725 | 2700 | 2700 | 2700 | 2700 | 33 |
| 329 | 20240408 | 134500 | 1098384625 | 2700 | 2690 | 2700 | 2690 | 2 |
| 330 | 20240408 | 134400 | 1098379235 | 2690 | 2700 | 2700 | 2690 | 1976 |
| 331 | 20240408 | 134300 | 1093044085 | 2700 | 2690 | 2700 | 2690 | 386 |
| 332 | 20240408 | 134200 | 1092003885 | 2695 | 2690 | 2695 | 2690 | 754 |
| 333 | 20240408 | 134100 | 1089974605 | 2695 | 2695 | 2695 | 2695 | 270 |
| 334 | 20240408 | 134000 | 1089246955 | 2695 | 2690 | 2695 | 2690 | 1144 |
| 335 | 20240408 | 133900 | 1086168920 | 2690 | 2685 | 2690 | 2685 | 2299 |
| 336 | 20240408 | 133800 | 1079985600 | 2685 | 2685 | 2690 | 2680 | 510 |
| 337 | 20240408 | 133700 | 1078615645 | 2685 | 2685 | 2685 | 2685 | 40 |
| 338 | 20240408 | 133600 | 1078508245 | 2685 | 2685 | 2685 | 2680 | 4800 |
| 339 | 20240408 | 133500 | 1065643660 | 2685 | 2685 | 2685 | 2685 | 298 |
| 340 | 20240408 | 133400 | 1064843530 | 2685 | 2675 | 2685 | 2675 | 210 |
| 341 | 20240408 | 133300 | 1064280270 | 2670 | 2680 | 2680 | 2670 | 10186 |
| 342 | 20240408 | 133200 | 1037036795 | 2685 | 2685 | 2685 | 2680 | 1838 |
| 343 | 20240408 | 133100 | 1032105585 | 2685 | 2685 | 2685 | 2680 | 1783 |
| 344 | 20240408 | 133000 | 1027326370 | 2685 | 2680 | 2685 | 2680 | 258 |
| 345 | 20240408 | 132900 | 1026633770 | 2680 | 2685 | 2690 | 2680 | 10507 |
| 346 | 20240408 | 132800 | 998464545 | 2685 | 2695 | 2695 | 2685 | 1110 |
| 347 | 20240408 | 132700 | 995474995 | 2685 | 2695 | 2695 | 2680 | 18611 |
| 348 | 20240408 | 132600 | 945469295 | 2700 | 2695 | 2700 | 2695 | 352 |
| 349 | 20240408 | 132500 | 944520405 | 2710 | 2705 | 2710 | 2700 | 1261 |
| 350 | 20240408 | 132400 | 941109445 | 2705 | 2705 | 2705 | 2705 | 0 |
| 351 | 20240408 | 132300 | 941109445 | 2705 | 2705 | 2705 | 2705 | 0 |
| 352 | 20240408 | 132200 | 941109445 | 2705 | 2705 | 2705 | 2705 | 37 |
| 353 | 20240408 | 132100 | 941009360 | 2705 | 2705 | 2705 | 2705 | 0 |
| 354 | 20240408 | 132000 | 941009360 | 2705 | 2705 | 2705 | 2705 | 0 |
| 355 | 20240408 | 131900 | 941009360 | 2705 | 2700 | 2705 | 2700 | 68 |
| 356 | 20240408 | 131800 | 940825645 | 2700 | 2710 | 2710 | 2700 | 105 |
| 357 | 20240408 | 131700 | 940542105 | 2695 | 2700 | 2700 | 2695 | 406 |
| 358 | 20240408 | 131600 | 939445955 | 2695 | 2700 | 2700 | 2695 | 131 |
| 359 | 20240408 | 131500 | 939092840 | 2710 | 2700 | 2710 | 2700 | 39 |
| 360 | 20240408 | 131400 | 938987160 | 2710 | 2700 | 2710 | 2700 | 264 |
| 361 | 20240408 | 131300 | 938273720 | 2705 | 2710 | 2710 | 2705 | 165 |
| 362 | 20240408 | 131200 | 937826645 | 2705 | 2705 | 2705 | 2705 | 2 |
| 363 | 20240408 | 131100 | 937821235 | 2705 | 2705 | 2705 | 2705 | 2 |
| 364 | 20240408 | 131000 | 937815825 | 2715 | 2700 | 2715 | 2695 | 87 |
| 365 | 20240408 | 130900 | 937580790 | 2695 | 2715 | 2715 | 2695 | 7499 |
| 366 | 20240408 | 130800 | 917323340 | 2715 | 2705 | 2715 | 2705 | 39 |
| 367 | 20240408 | 130700 | 917217835 | 2715 | 2715 | 2715 | 2715 | 42 |
| 368 | 20240408 | 130600 | 917103805 | 2715 | 2710 | 2715 | 2710 | 1220 |
| 369 | 20240408 | 130500 | 913796105 | 2715 | 2715 | 2715 | 2715 | 58 |
| 370 | 20240408 | 130400 | 913638635 | 2725 | 2725 | 2725 | 2725 | 0 |
| 371 | 20240408 | 130300 | 913638635 | 2725 | 2725 | 2725 | 2725 | 54 |
| 372 | 20240408 | 130200 | 913491485 | 2730 | 2730 | 2730 | 2730 | 0 |
| 373 | 20240408 | 130100 | 913491485 | 2730 | 2730 | 2730 | 2730 | 39 |
| 374 | 20240408 | 130000 | 913385015 | 2730 | 2725 | 2730 | 2725 | 66 |
| 375 | 20240408 | 125900 | 913205160 | 2720 | 2720 | 2720 | 2720 | 990 |
| 376 | 20240408 | 125800 | 910512360 | 2720 | 2715 | 2720 | 2715 | 1563 |
| 377 | 20240408 | 125700 | 906264065 | 2715 | 2715 | 2715 | 2715 | 486 |
| 378 | 20240408 | 125600 | 904944575 | 2715 | 2715 | 2715 | 2715 | 150 |
| 379 | 20240408 | 125500 | 904537325 | 2705 | 2715 | 2715 | 2705 | 310 |
| 380 | 20240408 | 125400 | 903697775 | 2710 | 2715 | 2715 | 2710 | 392 |
| 381 | 20240408 | 125300 | 902633995 | 2710 | 2710 | 2710 | 2710 | 876 |
| 382 | 20240408 | 125200 | 900260035 | 2710 | 2710 | 2710 | 2710 | 636 |
| 383 | 20240408 | 125100 | 898536475 | 2710 | 2710 | 2710 | 2710 | 0 |
| 384 | 20240408 | 125000 | 898536475 | 2710 | 2710 | 2710 | 2710 | 1 |
| 385 | 20240408 | 124900 | 898533765 | 2705 | 2710 | 2710 | 2705 | 159 |
| 386 | 20240408 | 124800 | 898103660 | 2715 | 2715 | 2715 | 2715 | 28 |
| 387 | 20240408 | 124700 | 898027640 | 2700 | 2700 | 2700 | 2700 | 379 |
| 388 | 20240408 | 124600 | 897004340 | 2700 | 2700 | 2700 | 2700 | 71 |
| 389 | 20240408 | 124500 | 896812640 | 2700 | 2700 | 2700 | 2700 | 63 |
| 390 | 20240408 | 124400 | 896642540 | 2700 | 2700 | 2700 | 2700 | 711 |
| 391 | 20240408 | 124300 | 894722840 | 2700 | 2695 | 2700 | 2695 | 543 |
| 392 | 20240408 | 124200 | 893256750 | 2700 | 2705 | 2705 | 2700 | 1662 |
| 393 | 20240408 | 124100 | 888761180 | 2705 | 2700 | 2705 | 2700 | 2 |
| 394 | 20240408 | 124000 | 888755775 | 2705 | 2695 | 2705 | 2690 | 10498 |
| 395 | 20240408 | 123900 | 860481390 | 2695 | 2705 | 2705 | 2695 | 8133 |
| 396 | 20240408 | 123800 | 838531920 | 2705 | 2705 | 2705 | 2705 | 11449 |
| 397 | 20240408 | 123700 | 807562375 | 2705 | 2705 | 2705 | 2700 | 117 |
| 398 | 20240408 | 123600 | 807246070 | 2710 | 2705 | 2710 | 2705 | 823 |
| 399 | 20240408 | 123500 | 805019805 | 2700 | 2705 | 2705 | 2700 | 1500 |
| 400 | 20240408 | 123400 | 800964260 | 2705 | 2705 | 2705 | 2705 | 0 |
| 401 | 20240408 | 123300 | 800964260 | 2705 | 2705 | 2705 | 2705 | 771 |
| 402 | 20240408 | 123200 | 798878705 | 2705 | 2705 | 2705 | 2705 | 2 |
| 403 | 20240408 | 123100 | 798873295 | 2705 | 2705 | 2705 | 2705 | 532 |
| 404 | 20240408 | 123000 | 797434235 | 2705 | 2705 | 2705 | 2700 | 324 |
| 405 | 20240408 | 122900 | 796558525 | 2705 | 2705 | 2705 | 2705 | 0 |
| 406 | 20240408 | 122800 | 796558525 | 2705 | 2705 | 2705 | 2705 | 1000 |
| 407 | 20240408 | 122700 | 793853525 | 2705 | 2705 | 2705 | 2705 | 0 |
| 408 | 20240408 | 122600 | 793853525 | 2705 | 2705 | 2705 | 2705 | 0 |
| 409 | 20240408 | 122500 | 793853525 | 2705 | 2705 | 2705 | 2705 | 3 |
| 410 | 20240408 | 122400 | 793845410 | 2715 | 2715 | 2715 | 2715 | 279 |
| 411 | 20240408 | 122300 | 793087925 | 2715 | 2715 | 2715 | 2705 | 783 |
| 412 | 20240408 | 122200 | 790969880 | 2715 | 2710 | 2720 | 2700 | 18066 |
| 413 | 20240408 | 122100 | 742121525 | 2715 | 2715 | 2715 | 2715 | 63 |
| 414 | 20240408 | 122000 | 741950480 | 2715 | 2715 | 2715 | 2715 | 403 |
| 415 | 20240408 | 121900 | 740856335 | 2715 | 2715 | 2715 | 2715 | 14 |
| 416 | 20240408 | 121800 | 740818325 | 2720 | 2735 | 2735 | 2710 | 15010 |
| 417 | 20240408 | 121700 | 700094340 | 2735 | 2735 | 2735 | 2735 | 30 |
| 418 | 20240408 | 121600 | 700012290 | 2735 | 2720 | 2735 | 2720 | 346 |
| 419 | 20240408 | 121500 | 699071080 | 2720 | 2720 | 2720 | 2720 | 0 |
| 420 | 20240408 | 121400 | 699071080 | 2720 | 2720 | 2720 | 2720 | 0 |
| 421 | 20240408 | 121300 | 699071080 | 2720 | 2720 | 2720 | 2720 | 35 |
| 422 | 20240408 | 121200 | 698975880 | 2725 | 2730 | 2730 | 2725 | 8 |
| 423 | 20240408 | 121100 | 698954055 | 2730 | 2730 | 2735 | 2730 | 6 |
| 424 | 20240408 | 121000 | 698937670 | 2730 | 2730 | 2730 | 2720 | 68 |
| 425 | 20240408 | 120900 | 698752675 | 2735 | 2735 | 2740 | 2735 | 15 |
| 426 | 20240408 | 120800 | 698711640 | 2715 | 2740 | 2740 | 2715 | 2318 |
| 427 | 20240408 | 120700 | 692402810 | 2735 | 2745 | 2745 | 2735 | 306 |
| 428 | 20240408 | 120600 | 691562850 | 2725 | 2725 | 2725 | 2720 | 303 |
| 429 | 20240408 | 120500 | 690737190 | 2730 | 2730 | 2730 | 2730 | 95 |
| 430 | 20240408 | 120400 | 690477840 | 2725 | 2725 | 2725 | 2725 | 1001 |
| 431 | 20240408 | 120300 | 687750115 | 2730 | 2730 | 2730 | 2730 | 680 |
| 432 | 20240408 | 120200 | 685893715 | 2730 | 2735 | 2735 | 2730 | 39 |
| 433 | 20240408 | 120100 | 685787240 | 2730 | 2730 | 2730 | 2730 | 166 |
| 434 | 20240408 | 120000 | 685334060 | 2730 | 2730 | 2730 | 2730 | 1 |
| 435 | 20240408 | 115900 | 685331330 | 2725 | 2730 | 2745 | 2725 | 5204 |
| 436 | 20240408 | 115800 | 671100230 | 2725 | 2725 | 2725 | 2725 | 320 |
| 437 | 20240408 | 115700 | 670228230 | 2725 | 2715 | 2725 | 2715 | 716 |
| 438 | 20240408 | 115600 | 668278360 | 2720 | 2720 | 2720 | 2720 | 0 |
| 439 | 20240408 | 115500 | 668278360 | 2720 | 2720 | 2720 | 2720 | 53 |
| 440 | 20240408 | 115400 | 668134200 | 2720 | 2710 | 2720 | 2710 | 5 |
| 441 | 20240408 | 115300 | 668120625 | 2720 | 2720 | 2720 | 2710 | 3127 |
| 442 | 20240408 | 115200 | 659637515 | 2715 | 2715 | 2715 | 2715 | 692 |
| 443 | 20240408 | 115100 | 657758735 | 2715 | 2715 | 2715 | 2715 | 0 |
| 444 | 20240408 | 115000 | 657758735 | 2715 | 2715 | 2715 | 2715 | 0 |
| 445 | 20240408 | 114900 | 657758735 | 2715 | 2725 | 2725 | 2715 | 2754 |
| 446 | 20240408 | 114800 | 650272505 | 2725 | 2725 | 2725 | 2725 | 0 |
| 447 | 20240408 | 114700 | 650272505 | 2725 | 2725 | 2725 | 2725 | 16 |
| 448 | 20240408 | 114600 | 650228905 | 2725 | 2725 | 2725 | 2725 | 31 |
| 449 | 20240408 | 114500 | 650144430 | 2725 | 2725 | 2725 | 2725 | 201 |
| 450 | 20240408 | 114400 | 649596705 | 2725 | 2725 | 2725 | 2725 | 5 |
| 451 | 20240408 | 114300 | 649583080 | 2725 | 2725 | 2725 | 2725 | 1 |
| 452 | 20240408 | 114200 | 649580355 | 2730 | 2725 | 2730 | 2720 | 350 |
| 453 | 20240408 | 114100 | 648628290 | 2725 | 2730 | 2735 | 2725 | 516 |
| 454 | 20240408 | 114000 | 647219625 | 2730 | 2730 | 2730 | 2730 | 0 |
| 455 | 20240408 | 113900 | 647219625 | 2730 | 2730 | 2730 | 2730 | 366 |
| 456 | 20240408 | 113800 | 646220445 | 2730 | 2725 | 2730 | 2725 | 8 |
| 457 | 20240408 | 113700 | 646198640 | 2725 | 2720 | 2725 | 2720 | 1750 |
| 458 | 20240408 | 113600 | 641434890 | 2720 | 2720 | 2725 | 2720 | 122 |
| 459 | 20240408 | 113500 | 641102870 | 2725 | 2725 | 2725 | 2725 | 51 |
| 460 | 20240408 | 113400 | 640963895 | 2725 | 2725 | 2725 | 2725 | 100 |
| 461 | 20240408 | 113300 | 640691395 | 2725 | 2725 | 2725 | 2725 | 861 |
| 462 | 20240408 | 113200 | 638345170 | 2725 | 2725 | 2725 | 2725 | 100 |
| 463 | 20240408 | 113100 | 638072670 | 2725 | 2720 | 2725 | 2720 | 1551 |
| 464 | 20240408 | 113000 | 633848700 | 2720 | 2720 | 2720 | 2720 | 1209 |
| 465 | 20240408 | 112900 | 630560220 | 2720 | 2725 | 2725 | 2720 | 1963 |
| 466 | 20240408 | 112800 | 625220635 | 2725 | 2725 | 2725 | 2725 | 741 |
| 467 | 20240408 | 112700 | 623201410 | 2725 | 2725 | 2730 | 2720 | 347 |
| 468 | 20240408 | 112600 | 622255940 | 2725 | 2730 | 2730 | 2725 | 716 |
| 469 | 20240408 | 112500 | 620304470 | 2740 | 2740 | 2740 | 2740 | 1 |
| 470 | 20240408 | 112400 | 620301730 | 2740 | 2740 | 2740 | 2740 | 0 |
| 471 | 20240408 | 112300 | 620301730 | 2740 | 2740 | 2740 | 2740 | 0 |
| 472 | 20240408 | 112200 | 620301730 | 2740 | 2735 | 2740 | 2735 | 100 |
| 473 | 20240408 | 112100 | 620027780 | 2740 | 2740 | 2740 | 2740 | 0 |
| 474 | 20240408 | 112000 | 620027780 | 2740 | 2725 | 2745 | 2720 | 1466 |
| 475 | 20240408 | 111900 | 616032455 | 2725 | 2740 | 2745 | 2725 | 2572 |
| 476 | 20240408 | 111800 | 609010465 | 2740 | 2740 | 2740 | 2740 | 11 |
| 477 | 20240408 | 111700 | 608980325 | 2750 | 2750 | 2750 | 2750 | 0 |
| 478 | 20240408 | 111600 | 608980325 | 2750 | 2745 | 2750 | 2745 | 100 |
| 479 | 20240408 | 111500 | 608705435 | 2745 | 2735 | 2745 | 2735 | 67 |
| 480 | 20240408 | 111400 | 608521860 | 2735 | 2735 | 2735 | 2730 | 970 |
| 481 | 20240408 | 111300 | 605871540 | 2735 | 2735 | 2735 | 2730 | 333 |
| 482 | 20240408 | 111200 | 604962275 | 2730 | 2735 | 2735 | 2730 | 49 |
| 483 | 20240408 | 111100 | 604828265 | 2735 | 2730 | 2755 | 2720 | 5984 |
| 484 | 20240408 | 111000 | 588503300 | 2755 | 2745 | 2755 | 2730 | 14078 |
| 485 | 20240408 | 110900 | 550021530 | 2760 | 2755 | 2760 | 2755 | 518 |
| 486 | 20240408 | 110800 | 548593505 | 2760 | 2745 | 2760 | 2745 | 335 |
| 487 | 20240408 | 110700 | 547673915 | 2755 | 2755 | 2755 | 2755 | 1452 |
| 488 | 20240408 | 110600 | 543673655 | 2745 | 2750 | 2750 | 2745 | 256 |
| 489 | 20240408 | 110500 | 542970885 | 2755 | 2755 | 2755 | 2755 | 0 |
| 490 | 20240408 | 110400 | 542970885 | 2755 | 2755 | 2755 | 2755 | 2 |
| 491 | 20240408 | 110300 | 542965375 | 2755 | 2745 | 2755 | 2745 | 4 |
| 492 | 20240408 | 110200 | 542954385 | 2755 | 2760 | 2760 | 2755 | 85 |
| 493 | 20240408 | 110100 | 542720205 | 2740 | 2745 | 2745 | 2740 | 7993 |
| 494 | 20240408 | 110000 | 520798365 | 2750 | 2750 | 2760 | 2745 | 93 |
| 495 | 20240408 | 105900 | 520542700 | 2745 | 2750 | 2755 | 2745 | 3460 |
| 496 | 20240408 | 105800 | 511033445 | 2750 | 2765 | 2765 | 2750 | 486 |
| 497 | 20240408 | 105700 | 509695935 | 2760 | 2755 | 2760 | 2755 | 510 |
| 498 | 20240408 | 105600 | 508290835 | 2765 | 2755 | 2765 | 2755 | 4010 |
| 499 | 20240408 | 105500 | 497243185 | 2765 | 2765 | 2765 | 2765 | 1 |
| 500 | 20240408 | 105400 | 497240420 | 2760 | 2760 | 2760 | 2760 | 23 |
| 501 | 20240408 | 105300 | 497176940 | 2765 | 2760 | 2765 | 2760 | 272 |
| 502 | 20240408 | 105200 | 496426215 | 2765 | 2765 | 2765 | 2765 | 1 |
| 503 | 20240408 | 105100 | 496423450 | 2760 | 2755 | 2760 | 2755 | 174 |
| 504 | 20240408 | 105000 | 495944075 | 2765 | 2765 | 2765 | 2760 | 41 |
| 505 | 20240408 | 104900 | 495830745 | 2765 | 2765 | 2765 | 2765 | 0 |
| 506 | 20240408 | 104800 | 495830745 | 2765 | 2765 | 2765 | 2765 | 0 |
| 507 | 20240408 | 104700 | 495830745 | 2765 | 2765 | 2765 | 2765 | 1 |
| 508 | 20240408 | 104600 | 495827980 | 2755 | 2760 | 2760 | 2755 | 3677 |
| 509 | 20240408 | 104500 | 485684775 | 2765 | 2760 | 2770 | 2760 | 164 |
| 510 | 20240408 | 104400 | 485232115 | 2760 | 2765 | 2765 | 2760 | 12192 |
| 511 | 20240408 | 104300 | 451564360 | 2765 | 2765 | 2765 | 2765 | 400 |
| 512 | 20240408 | 104200 | 450458360 | 2765 | 2765 | 2765 | 2765 | 0 |
| 513 | 20240408 | 104100 | 450458360 | 2765 | 2765 | 2765 | 2765 | 2237 |
| 514 | 20240408 | 104000 | 444273055 | 2765 | 2765 | 2765 | 2765 | 867 |
| 515 | 20240408 | 103900 | 441875800 | 2770 | 2770 | 2770 | 2770 | 0 |
| 516 | 20240408 | 103800 | 441875800 | 2770 | 2770 | 2770 | 2770 | 1 |
| 517 | 20240408 | 103700 | 441873030 | 2770 | 2770 | 2770 | 2770 | 58 |
| 518 | 20240408 | 103600 | 441712370 | 2765 | 2770 | 2770 | 2765 | 74 |
| 519 | 20240408 | 103500 | 441507395 | 2765 | 2765 | 2765 | 2765 | 4 |
| 520 | 20240408 | 103400 | 441496335 | 2770 | 2770 | 2770 | 2765 | 67 |
| 521 | 20240408 | 103300 | 441310840 | 2765 | 2765 | 2765 | 2765 | 122 |
| 522 | 20240408 | 103200 | 440973510 | 2770 | 2770 | 2770 | 2770 | 100 |
| 523 | 20240408 | 103100 | 440696510 | 2775 | 2775 | 2775 | 2770 | 434 |
| 524 | 20240408 | 103000 | 439492410 | 2775 | 2765 | 2775 | 2765 | 141 |
| 525 | 20240408 | 102900 | 439101840 | 2780 | 2780 | 2780 | 2780 | 0 |
| 526 | 20240408 | 102800 | 439101840 | 2780 | 2780 | 2780 | 2780 | 0 |
| 527 | 20240408 | 102700 | 439101840 | 2780 | 2780 | 2780 | 2780 | 3 |
| 528 | 20240408 | 102600 | 439093500 | 2780 | 2765 | 2780 | 2765 | 141 |
| 529 | 20240408 | 102500 | 438703620 | 2780 | 2780 | 2780 | 2780 | 0 |
| 530 | 20240408 | 102400 | 438703620 | 2780 | 2775 | 2780 | 2775 | 2133 |
| 531 | 20240408 | 102300 | 432784380 | 2775 | 2775 | 2775 | 2775 | 0 |
| 532 | 20240408 | 102200 | 432784380 | 2775 | 2775 | 2775 | 2775 | 7 |
| 533 | 20240408 | 102100 | 432764955 | 2775 | 2770 | 2775 | 2765 | 900 |
| 534 | 20240408 | 102000 | 430275945 | 2770 | 2770 | 2770 | 2770 | 3784 |
| 535 | 20240408 | 101900 | 419794265 | 2775 | 2780 | 2780 | 2775 | 101 |
| 536 | 20240408 | 101800 | 419513490 | 2780 | 2775 | 2780 | 2775 | 78 |
| 537 | 20240408 | 101700 | 419296945 | 2770 | 2775 | 2775 | 2770 | 23 |
| 538 | 20240408 | 101600 | 419233210 | 2775 | 2770 | 2775 | 2770 | 2 |
| 539 | 20240408 | 101500 | 419227665 | 2770 | 2770 | 2770 | 2770 | 3 |
| 540 | 20240408 | 101400 | 419219355 | 2775 | 2775 | 2780 | 2775 | 105 |
| 541 | 20240408 | 101300 | 418927965 | 2775 | 2770 | 2775 | 2770 | 43 |
| 542 | 20240408 | 101200 | 418808840 | 2775 | 2775 | 2775 | 2775 | 0 |
| 543 | 20240408 | 101100 | 418808840 | 2775 | 2770 | 2775 | 2770 | 1277 |
| 544 | 20240408 | 101000 | 415271545 | 2775 | 2775 | 2775 | 2770 | 102 |
| 545 | 20240408 | 100900 | 414988990 | 2775 | 2775 | 2775 | 2770 | 103 |
| 546 | 20240408 | 100800 | 414703665 | 2770 | 2770 | 2770 | 2770 | 1 |
| 547 | 20240408 | 100700 | 414700895 | 2780 | 2775 | 2780 | 2770 | 510 |
| 548 | 20240408 | 100600 | 413283825 | 2775 | 2770 | 2780 | 2770 | 376 |
| 549 | 20240408 | 100500 | 412242175 | 2780 | 2775 | 2780 | 2770 | 39 |
| 550 | 20240408 | 100400 | 412133885 | 2775 | 2780 | 2780 | 2770 | 18 |
| 551 | 20240408 | 100300 | 412084000 | 2780 | 2775 | 2780 | 2775 | 56 |
| 552 | 20240408 | 100200 | 411928370 | 2780 | 2770 | 2780 | 2770 | 221 |
| 553 | 20240408 | 100100 | 411314190 | 2775 | 2775 | 2775 | 2770 | 1534 |
| 554 | 20240408 | 100000 | 407058400 | 2775 | 2775 | 2775 | 2770 | 95 |
| 555 | 20240408 | 095900 | 406795225 | 2770 | 2775 | 2775 | 2770 | 1218 |
| 556 | 20240408 | 095800 | 403421350 | 2770 | 2770 | 2770 | 2770 | 896 |
| 557 | 20240408 | 095700 | 400939430 | 2775 | 2775 | 2775 | 2775 | 51 |
| 558 | 20240408 | 095600 | 400797905 | 2775 | 2775 | 2775 | 2775 | 1470 |
| 559 | 20240408 | 095500 | 396718655 | 2775 | 2780 | 2780 | 2775 | 1440 |
| 560 | 20240408 | 095400 | 392722650 | 2775 | 2780 | 2780 | 2775 | 248 |
| 561 | 20240408 | 095300 | 392033360 | 2780 | 2785 | 2785 | 2780 | 31 |
| 562 | 20240408 | 095200 | 391947170 | 2790 | 2775 | 2790 | 2775 | 2486 |
| 563 | 20240408 | 095100 | 385028685 | 2780 | 2780 | 2780 | 2780 | 1 |
| 564 | 20240408 | 095000 | 385025905 | 2785 | 2770 | 2785 | 2770 | 194 |
| 565 | 20240408 | 094900 | 384486335 | 2780 | 2780 | 2780 | 2780 | 0 |
| 566 | 20240408 | 094800 | 384486335 | 2780 | 2780 | 2780 | 2780 | 20 |
| 567 | 20240408 | 094700 | 384430735 | 2780 | 2770 | 2780 | 2770 | 954 |
| 568 | 20240408 | 094600 | 381787535 | 2770 | 2765 | 2770 | 2760 | 5062 |
| 569 | 20240408 | 094500 | 367801830 | 2770 | 2775 | 2785 | 2770 | 1263 |
| 570 | 20240408 | 094400 | 364302810 | 2785 | 2775 | 2785 | 2775 | 1206 |
| 571 | 20240408 | 094300 | 360956100 | 2785 | 2785 | 2785 | 2785 | 0 |
| 572 | 20240408 | 094200 | 360956100 | 2785 | 2775 | 2785 | 2775 | 912 |
| 573 | 20240408 | 094100 | 358424705 | 2785 | 2785 | 2785 | 2775 | 2884 |
| 574 | 20240408 | 094000 | 350407365 | 2785 | 2785 | 2785 | 2785 | 489 |
| 575 | 20240408 | 093900 | 349045500 | 2785 | 2780 | 2785 | 2780 | 101 |
| 576 | 20240408 | 093800 | 348764715 | 2785 | 2785 | 2785 | 2780 | 19 |
| 577 | 20240408 | 093700 | 348711830 | 2785 | 2780 | 2785 | 2775 | 1353 |
| 578 | 20240408 | 093600 | 344952480 | 2780 | 2780 | 2780 | 2780 | 100 |
| 579 | 20240408 | 093500 | 344674480 | 2780 | 2780 | 2780 | 2780 | 200 |
| 580 | 20240408 | 093400 | 344118480 | 2780 | 2770 | 2780 | 2770 | 1006 |
| 581 | 20240408 | 093300 | 341331800 | 2770 | 2770 | 2780 | 2770 | 1038 |
| 582 | 20240408 | 093200 | 338453670 | 2770 | 2765 | 2770 | 2760 | 1594 |
| 583 | 20240408 | 093100 | 334045580 | 2765 | 2765 | 2765 | 2760 | 1687 |
| 584 | 20240408 | 093000 | 329381080 | 2765 | 2775 | 2775 | 2755 | 11579 |
| 585 | 20240408 | 092900 | 297387545 | 2780 | 2785 | 2790 | 2775 | 4437 |
| 586 | 20240408 | 092800 | 285058150 | 2795 | 2785 | 2795 | 2780 | 3367 |
| 587 | 20240408 | 092700 | 275691965 | 2800 | 2795 | 2800 | 2790 | 4320 |
| 588 | 20240408 | 092600 | 263634920 | 2800 | 2795 | 2805 | 2795 | 29 |
| 589 | 20240408 | 092500 | 263553810 | 2805 | 2800 | 2805 | 2795 | 25 |
| 590 | 20240408 | 092400 | 263483815 | 2805 | 2800 | 2805 | 2795 | 2911 |
| 591 | 20240408 | 092300 | 255344440 | 2800 | 2800 | 2800 | 2800 | 1156 |
| 592 | 20240408 | 092200 | 252107640 | 2800 | 2805 | 2810 | 2800 | 2435 |
| 593 | 20240408 | 092100 | 245288915 | 2805 | 2810 | 2810 | 2800 | 1157 |
| 594 | 20240408 | 092000 | 242045485 | 2810 | 2805 | 2810 | 2805 | 217 |
| 595 | 20240408 | 091900 | 241436765 | 2800 | 2800 | 2800 | 2800 | 355 |
| 596 | 20240408 | 091800 | 240442765 | 2805 | 2815 | 2815 | 2805 | 9694 |
| 597 | 20240408 | 091700 | 213222020 | 2815 | 2825 | 2825 | 2815 | 14372 |
| 598 | 20240408 | 091600 | 172744105 | 2825 | 2850 | 2850 | 2825 | 4020 |
| 599 | 20240408 | 091500 | 161385930 | 2825 | 2850 | 2850 | 2825 | 23120 |
| 600 | 20240408 | 091400 | 95987200 | 2850 | 2855 | 2855 | 2845 | 302 |
| 601 | 20240408 | 091300 | 95126245 | 2850 | 2860 | 2860 | 2850 | 5689 |
| 602 | 20240408 | 091200 | 78901755 | 2860 | 2865 | 2865 | 2855 | 774 |
| 603 | 20240408 | 091100 | 76691065 | 2875 | 2880 | 2880 | 2860 | 101 |
| 604 | 20240408 | 091000 | 76402035 | 2855 | 2880 | 2880 | 2855 | 3137 |
| 605 | 20240408 | 090900 | 67412180 | 2880 | 2870 | 2880 | 2865 | 93 |
| 606 | 20240408 | 090800 | 67144670 | 2880 | 2865 | 2885 | 2860 | 2988 |
| 607 | 20240408 | 090700 | 58574380 | 2860 | 2835 | 2910 | 2835 | 11131 |
| 608 | 20240408 | 090600 | 26584580 | 2850 | 2835 | 2850 | 2835 | 959 |
| 609 | 20240408 | 090500 | 23857715 | 2835 | 2835 | 2835 | 2835 | 301 |
| 610 | 20240408 | 090400 | 23004380 | 2835 | 2845 | 2845 | 2835 | 804 |
| 611 | 20240408 | 090300 | 20724505 | 2840 | 2850 | 2850 | 2840 | 81 |
| 612 | 20240408 | 090200 | 20493755 | 2835 | 2840 | 2850 | 2835 | 2189 |
| 613 | 20240408 | 090100 | 14280085 | 2840 | 2840 | 2840 | 2830 | 1565 |
| 614 | 20240408 | 090000 | 9840480 | 2845 | 2850 | 2850 | 2845 | 3453 |