31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 193000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 5317 |
| 3 | 20240408 | 192900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20240408 | 192800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20240408 | 192700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20240408 | 192600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20240408 | 192500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20240408 | 192400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20240408 | 192300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20240408 | 192200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20240408 | 192100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20240408 | 192000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20240408 | 191900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20240408 | 191800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20240408 | 191700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20240408 | 191600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20240408 | 191500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20240408 | 191400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20240408 | 191300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20240408 | 191200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20240408 | 191100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20240408 | 191000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20240408 | 190900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20240408 | 190800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20240408 | 190700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20240408 | 190600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20240408 | 190500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20240408 | 190400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20240408 | 190300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20240408 | 190200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20240408 | 190100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20240408 | 190000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 5317 |
| 33 | 20240408 | 185900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20240408 | 185800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20240408 | 185700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20240408 | 185600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20240408 | 185500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20240408 | 185400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20240408 | 185300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20240408 | 185200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20240408 | 185100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20240408 | 185000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20240408 | 184900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20240408 | 184800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20240408 | 184700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20240408 | 184600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20240408 | 184500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20240408 | 184400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20240408 | 184300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20240408 | 184200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20240408 | 184100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20240408 | 184000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20240408 | 183900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20240408 | 183800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20240408 | 183700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20240408 | 183600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20240408 | 183500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20240408 | 183400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20240408 | 183300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20240408 | 183200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20240408 | 183100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20240408 | 183000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 5317 |
| 63 | 20240408 | 182900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20240408 | 182800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20240408 | 182700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20240408 | 182600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20240408 | 182500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20240408 | 182400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20240408 | 182300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20240408 | 182200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20240408 | 182100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20240408 | 182000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20240408 | 181900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20240408 | 181800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20240408 | 181700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20240408 | 181600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20240408 | 181500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20240408 | 181400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20240408 | 181300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20240408 | 181200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20240408 | 181100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20240408 | 181000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20240408 | 180900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20240408 | 180800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20240408 | 180700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20240408 | 180600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20240408 | 180500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20240408 | 180400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20240408 | 180300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20240408 | 180200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20240408 | 180100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20240408 | 180000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 5317 |
| 93 | 20240408 | 175900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20240408 | 175800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20240408 | 175700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20240408 | 175600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20240408 | 175500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20240408 | 175400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20240408 | 175300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20240408 | 175200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20240408 | 175100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20240408 | 175000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20240408 | 174900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20240408 | 174800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20240408 | 174700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20240408 | 174600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20240408 | 174500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20240408 | 174400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20240408 | 174300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20240408 | 174200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20240408 | 174100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20240408 | 174000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20240408 | 173900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20240408 | 173800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20240408 | 173700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20240408 | 173600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20240408 | 173500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20240408 | 173400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20240408 | 173300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20240408 | 173200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20240408 | 173100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20240408 | 173000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 5317 |
| 123 | 20240408 | 172900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20240408 | 172800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20240408 | 172700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20240408 | 172600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20240408 | 172500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20240408 | 172400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20240408 | 172300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20240408 | 172200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20240408 | 172100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20240408 | 172000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20240408 | 171900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20240408 | 171800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20240408 | 171700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20240408 | 171600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20240408 | 171500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20240408 | 171400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20240408 | 171300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20240408 | 171200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20240408 | 171100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20240408 | 171000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20240408 | 170900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20240408 | 170800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20240408 | 170700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20240408 | 170600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20240408 | 170500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20240408 | 170400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20240408 | 170300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20240408 | 170200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20240408 | 170100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20240408 | 170000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 5317 |
| 153 | 20240408 | 165900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20240408 | 165800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20240408 | 165700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20240408 | 165600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20240408 | 165500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20240408 | 165400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20240408 | 165300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20240408 | 165200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20240408 | 165100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20240408 | 165000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20240408 | 164900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20240408 | 164800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20240408 | 164700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20240408 | 164600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20240408 | 164500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20240408 | 164400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20240408 | 164300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20240408 | 164200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20240408 | 164100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20240408 | 164000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20240408 | 163900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20240408 | 163800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20240408 | 163700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20240408 | 163600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20240408 | 163500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20240408 | 163400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20240408 | 163300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20240408 | 163200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20240408 | 163100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20240408 | 163000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 5317 |
| 183 | 20240408 | 162900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20240408 | 162800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20240408 | 162700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20240408 | 162600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20240408 | 162500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20240408 | 162400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20240408 | 162300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 190 | 20240408 | 162200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 191 | 20240408 | 162100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20240408 | 162000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20240408 | 161900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20240408 | 161800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20240408 | 161700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20240408 | 161600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20240408 | 161500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20240408 | 161400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20240408 | 161300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20240408 | 161200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20240408 | 161100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20240408 | 161000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20240408 | 160900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20240408 | 160800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20240408 | 160700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 206 | 20240408 | 160600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 207 | 20240408 | 160500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 208 | 20240408 | 160400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 209 | 20240408 | 160300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 210 | 20240408 | 160200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 211 | 20240408 | 160100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 212 | 20240408 | 160000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 5317 |
| 213 | 20240408 | 155900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 214 | 20240408 | 155800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 215 | 20240408 | 155700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 216 | 20240408 | 155600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 217 | 20240408 | 155500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 218 | 20240408 | 155400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 219 | 20240408 | 155300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 220 | 20240408 | 155200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 221 | 20240408 | 155100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 222 | 20240408 | 155000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 223 | 20240408 | 154900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 224 | 20240408 | 154800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 225 | 20240408 | 154700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 226 | 20240408 | 154600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 227 | 20240408 | 154500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 228 | 20240408 | 154400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 229 | 20240408 | 154300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 230 | 20240408 | 154200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 231 | 20240408 | 154100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 232 | 20240408 | 154000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 233 | 20240408 | 153900 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 234 | 20240408 | 153800 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 235 | 20240408 | 153700 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 236 | 20240408 | 153600 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 237 | 20240408 | 153500 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 238 | 20240408 | 153400 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 239 | 20240408 | 153300 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 240 | 20240408 | 153200 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 241 | 20240408 | 153100 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 242 | 20240408 | 153000 | 2007867850 | 6740 | 6740 | 6740 | 6740 | 10634 |
| 243 | 20240408 | 152900 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 244 | 20240408 | 152800 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 245 | 20240408 | 152700 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 246 | 20240408 | 152600 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 247 | 20240408 | 152500 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 248 | 20240408 | 152400 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 249 | 20240408 | 152300 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 250 | 20240408 | 152200 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 251 | 20240408 | 152100 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 252 | 20240408 | 152000 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 253 | 20240408 | 151900 | 1972031270 | 6800 | 6800 | 6800 | 6800 | 8 |
| 254 | 20240408 | 151800 | 1971976870 | 6800 | 6800 | 6800 | 6770 | 473 |
| 255 | 20240408 | 151700 | 1968763530 | 6800 | 6800 | 6800 | 6770 | 412 |
| 256 | 20240408 | 151600 | 1965967730 | 6750 | 6750 | 6750 | 6750 | 111 |
| 257 | 20240408 | 151500 | 1965218480 | 6740 | 6740 | 6740 | 6740 | 0 |
| 258 | 20240408 | 151400 | 1965218480 | 6740 | 6760 | 6760 | 6740 | 294 |
| 259 | 20240408 | 151300 | 1963235890 | 6750 | 6770 | 6770 | 6750 | 7103 |
| 260 | 20240408 | 151200 | 1915268020 | 6770 | 6790 | 6790 | 6770 | 2395 |
| 261 | 20240408 | 151100 | 1899037980 | 6820 | 6800 | 6820 | 6800 | 2 |
| 262 | 20240408 | 151000 | 1899024360 | 6830 | 6810 | 6830 | 6790 | 7378 |
| 263 | 20240408 | 150900 | 1848902250 | 6810 | 6810 | 6810 | 6810 | 0 |
| 264 | 20240408 | 150800 | 1848902250 | 6810 | 6810 | 6810 | 6810 | 4 |
| 265 | 20240408 | 150700 | 1848875010 | 6800 | 6840 | 6840 | 6800 | 182 |
| 266 | 20240408 | 150600 | 1847636210 | 6840 | 6800 | 6840 | 6800 | 419 |
| 267 | 20240408 | 150500 | 1844775670 | 6800 | 6810 | 6810 | 6800 | 101 |
| 268 | 20240408 | 150400 | 1844087870 | 6800 | 6800 | 6800 | 6800 | 192 |
| 269 | 20240408 | 150300 | 1842782270 | 6790 | 6790 | 6790 | 6790 | 43 |
| 270 | 20240408 | 150200 | 1842490300 | 6790 | 6790 | 6790 | 6790 | 0 |
| 271 | 20240408 | 150100 | 1842490300 | 6790 | 6790 | 6790 | 6790 | 0 |
| 272 | 20240408 | 150000 | 1842490300 | 6790 | 6790 | 6790 | 6790 | 1 |
| 273 | 20240408 | 145900 | 1842483510 | 6800 | 6800 | 6800 | 6800 | 446 |
| 274 | 20240408 | 145800 | 1839450710 | 6780 | 6780 | 6780 | 6780 | 800 |
| 275 | 20240408 | 145700 | 1834026710 | 6780 | 6790 | 6790 | 6780 | 255 |
| 276 | 20240408 | 145600 | 1832295860 | 6770 | 6760 | 6770 | 6760 | 2000 |
| 277 | 20240408 | 145500 | 1818770860 | 6760 | 6760 | 6760 | 6760 | 477 |
| 278 | 20240408 | 145400 | 1815546340 | 6750 | 6740 | 6750 | 6740 | 1883 |
| 279 | 20240408 | 145300 | 1802849230 | 6740 | 6750 | 6760 | 6740 | 1726 |
| 280 | 20240408 | 145200 | 1791199890 | 6750 | 6760 | 6760 | 6750 | 2295 |
| 281 | 20240408 | 145100 | 1775696640 | 6760 | 6760 | 6760 | 6760 | 493 |
| 282 | 20240408 | 145000 | 1772363960 | 6770 | 6780 | 6780 | 6770 | 1000 |
| 283 | 20240408 | 144900 | 1765588890 | 6780 | 6790 | 6800 | 6780 | 1898 |
| 284 | 20240408 | 144800 | 1752690980 | 6780 | 6780 | 6780 | 6780 | 250 |
| 285 | 20240408 | 144700 | 1750995980 | 6780 | 6780 | 6780 | 6780 | 14 |
| 286 | 20240408 | 144600 | 1750901060 | 6790 | 6790 | 6790 | 6790 | 1 |
| 287 | 20240408 | 144500 | 1750894270 | 6790 | 6790 | 6790 | 6780 | 300 |
| 288 | 20240408 | 144400 | 1748859970 | 6790 | 6790 | 6790 | 6790 | 84 |
| 289 | 20240408 | 144300 | 1748289610 | 6790 | 6790 | 6790 | 6790 | 112 |
| 290 | 20240408 | 144200 | 1747529130 | 6790 | 6790 | 6790 | 6790 | 112 |
| 291 | 20240408 | 144100 | 1746768650 | 6790 | 6790 | 6790 | 6790 | 159 |
| 292 | 20240408 | 144000 | 1745689040 | 6790 | 6790 | 6790 | 6790 | 590 |
| 293 | 20240408 | 143900 | 1741682940 | 6790 | 6790 | 6790 | 6790 | 0 |
| 294 | 20240408 | 143800 | 1741682940 | 6790 | 6790 | 6790 | 6790 | 821 |
| 295 | 20240408 | 143700 | 1736108350 | 6800 | 6780 | 6800 | 6770 | 93 |
| 296 | 20240408 | 143600 | 1735478460 | 6800 | 6800 | 6800 | 6800 | 12 |
| 297 | 20240408 | 143500 | 1735396860 | 6800 | 6800 | 6800 | 6800 | 40 |
| 298 | 20240408 | 143400 | 1735124860 | 6800 | 6820 | 6820 | 6800 | 753 |
| 299 | 20240408 | 143300 | 1729999930 | 6820 | 6830 | 6830 | 6820 | 2000 |
| 300 | 20240408 | 143200 | 1716349930 | 6840 | 6840 | 6840 | 6840 | 570 |
| 301 | 20240408 | 143100 | 1712451130 | 6840 | 6840 | 6840 | 6840 | 0 |
| 302 | 20240408 | 143000 | 1712451130 | 6840 | 6860 | 6860 | 6840 | 118 |
| 303 | 20240408 | 142900 | 1711642810 | 6860 | 6850 | 6860 | 6840 | 651 |
| 304 | 20240408 | 142800 | 1707181300 | 6850 | 6850 | 6850 | 6850 | 500 |
| 305 | 20240408 | 142700 | 1703756300 | 6840 | 6840 | 6840 | 6840 | 1063 |
| 306 | 20240408 | 142600 | 1696485380 | 6840 | 6840 | 6840 | 6840 | 2 |
| 307 | 20240408 | 142500 | 1696471700 | 6830 | 6830 | 6830 | 6830 | 0 |
| 308 | 20240408 | 142400 | 1696471700 | 6830 | 6830 | 6830 | 6830 | 164 |
| 309 | 20240408 | 142300 | 1695351580 | 6860 | 6860 | 6860 | 6860 | 10 |
| 310 | 20240408 | 142200 | 1695282980 | 6860 | 6860 | 6860 | 6860 | 125 |
| 311 | 20240408 | 142100 | 1694425480 | 6810 | 6810 | 6810 | 6810 | 1 |
| 312 | 20240408 | 142000 | 1694418670 | 6810 | 6810 | 6810 | 6810 | 5 |
| 313 | 20240408 | 141900 | 1694384620 | 6870 | 6870 | 6870 | 6870 | 0 |
| 314 | 20240408 | 141800 | 1694384620 | 6870 | 6870 | 6870 | 6870 | 0 |
| 315 | 20240408 | 141700 | 1694384620 | 6870 | 6870 | 6870 | 6870 | 0 |
| 316 | 20240408 | 141600 | 1694384620 | 6870 | 6810 | 6870 | 6790 | 1502 |
| 317 | 20240408 | 141500 | 1684149600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 318 | 20240408 | 141400 | 1684149600 | 6810 | 6830 | 6830 | 6810 | 40 |
| 319 | 20240408 | 141300 | 1683877000 | 6830 | 6840 | 6840 | 6830 | 256 |
| 320 | 20240408 | 141200 | 1682125970 | 6840 | 6840 | 6840 | 6840 | 121 |
| 321 | 20240408 | 141100 | 1681298330 | 6840 | 6850 | 6860 | 6840 | 4 |
| 322 | 20240408 | 141000 | 1681270940 | 6850 | 6830 | 6860 | 6830 | 4236 |
| 323 | 20240408 | 140900 | 1652263050 | 6830 | 6820 | 6840 | 6820 | 649 |
| 324 | 20240408 | 140800 | 1647828910 | 6820 | 6810 | 6820 | 6810 | 276 |
| 325 | 20240408 | 140700 | 1645947090 | 6810 | 6810 | 6810 | 6810 | 0 |
| 326 | 20240408 | 140600 | 1645947090 | 6810 | 6810 | 6810 | 6810 | 104 |
| 327 | 20240408 | 140500 | 1645238850 | 6800 | 6800 | 6800 | 6800 | 15 |
| 328 | 20240408 | 140400 | 1645136850 | 6800 | 6800 | 6800 | 6800 | 440 |
| 329 | 20240408 | 140300 | 1642144850 | 6800 | 6800 | 6800 | 6800 | 1 |
| 330 | 20240408 | 140200 | 1642138050 | 6810 | 6810 | 6810 | 6810 | 5 |
| 331 | 20240408 | 140100 | 1642104000 | 6800 | 6800 | 6800 | 6800 | 149 |
| 332 | 20240408 | 140000 | 1641090800 | 6790 | 6790 | 6810 | 6790 | 167 |
| 333 | 20240408 | 135900 | 1639956850 | 6800 | 6790 | 6800 | 6790 | 30 |
| 334 | 20240408 | 135800 | 1639752950 | 6780 | 6780 | 6780 | 6770 | 928 |
| 335 | 20240408 | 135700 | 1633461490 | 6770 | 6770 | 6770 | 6770 | 22 |
| 336 | 20240408 | 135600 | 1633312550 | 6770 | 6780 | 6780 | 6770 | 177 |
| 337 | 20240408 | 135500 | 1632113210 | 6800 | 6800 | 6800 | 6800 | 18 |
| 338 | 20240408 | 135400 | 1631990810 | 6800 | 6800 | 6800 | 6800 | 0 |
| 339 | 20240408 | 135300 | 1631990810 | 6800 | 6800 | 6800 | 6800 | 0 |
| 340 | 20240408 | 135200 | 1631990810 | 6800 | 6800 | 6800 | 6800 | 10 |
| 341 | 20240408 | 135100 | 1631922810 | 6800 | 6800 | 6800 | 6800 | 0 |
| 342 | 20240408 | 135000 | 1631922810 | 6800 | 6800 | 6800 | 6800 | 0 |
| 343 | 20240408 | 134900 | 1631922810 | 6800 | 6800 | 6800 | 6800 | 420 |
| 344 | 20240408 | 134800 | 1629066810 | 6800 | 6760 | 6800 | 6760 | 2127 |
| 345 | 20240408 | 134700 | 1614637250 | 6750 | 6740 | 6750 | 6700 | 1298 |
| 346 | 20240408 | 134600 | 1605899760 | 6740 | 6710 | 6740 | 6710 | 1849 |
| 347 | 20240408 | 134500 | 1593478990 | 6710 | 6710 | 6710 | 6710 | 0 |
| 348 | 20240408 | 134400 | 1593478990 | 6710 | 6710 | 6710 | 6680 | 2520 |
| 349 | 20240408 | 134300 | 1576616080 | 6690 | 6690 | 6690 | 6690 | 0 |
| 350 | 20240408 | 134200 | 1576616080 | 6690 | 6690 | 6690 | 6690 | 20 |
| 351 | 20240408 | 134100 | 1576482280 | 6690 | 6700 | 6710 | 6690 | 1901 |
| 352 | 20240408 | 134000 | 1563760780 | 6710 | 6710 | 6710 | 6710 | 32 |
| 353 | 20240408 | 133900 | 1563546060 | 6700 | 6700 | 6700 | 6700 | 11 |
| 354 | 20240408 | 133800 | 1563472360 | 6700 | 6700 | 6700 | 6700 | 3 |
| 355 | 20240408 | 133700 | 1563452260 | 6700 | 6710 | 6710 | 6700 | 700 |
| 356 | 20240408 | 133600 | 1558757260 | 6710 | 6700 | 6710 | 6700 | 447 |
| 357 | 20240408 | 133500 | 1555760400 | 6690 | 6690 | 6690 | 6690 | 0 |
| 358 | 20240408 | 133400 | 1555760400 | 6690 | 6710 | 6710 | 6690 | 1760 |
| 359 | 20240408 | 133300 | 1543971760 | 6710 | 6710 | 6710 | 6710 | 440 |
| 360 | 20240408 | 133200 | 1541019360 | 6700 | 6700 | 6700 | 6700 | 30 |
| 361 | 20240408 | 133100 | 1540818360 | 6710 | 6710 | 6710 | 6710 | 0 |
| 362 | 20240408 | 133000 | 1540818360 | 6710 | 6710 | 6710 | 6710 | 23 |
| 363 | 20240408 | 132900 | 1540664030 | 6710 | 6720 | 6720 | 6710 | 4 |
| 364 | 20240408 | 132800 | 1540637170 | 6720 | 6720 | 6720 | 6720 | 0 |
| 365 | 20240408 | 132700 | 1540637170 | 6720 | 6720 | 6720 | 6720 | 0 |
| 366 | 20240408 | 132600 | 1540637170 | 6720 | 6720 | 6720 | 6700 | 2782 |
| 367 | 20240408 | 132500 | 1521957660 | 6720 | 6720 | 6720 | 6720 | 40 |
| 368 | 20240408 | 132400 | 1521688860 | 6720 | 6720 | 6720 | 6720 | 260 |
| 369 | 20240408 | 132300 | 1519941660 | 6720 | 6720 | 6720 | 6720 | 0 |
| 370 | 20240408 | 132200 | 1519941660 | 6720 | 6720 | 6720 | 6720 | 0 |
| 371 | 20240408 | 132100 | 1519941660 | 6720 | 6720 | 6720 | 6720 | 3 |
| 372 | 20240408 | 132000 | 1519921500 | 6730 | 6730 | 6730 | 6730 | 100 |
| 373 | 20240408 | 131900 | 1519248500 | 6730 | 6730 | 6730 | 6720 | 1456 |
| 374 | 20240408 | 131800 | 1509457200 | 6730 | 6740 | 6740 | 6730 | 2242 |
| 375 | 20240408 | 131700 | 1494346130 | 6750 | 6740 | 6750 | 6740 | 21 |
| 376 | 20240408 | 131600 | 1494204390 | 6760 | 6760 | 6760 | 6760 | 16 |
| 377 | 20240408 | 131500 | 1494096230 | 6750 | 6740 | 6750 | 6740 | 373 |
| 378 | 20240408 | 131400 | 1491582190 | 6740 | 6760 | 6760 | 6740 | 11 |
| 379 | 20240408 | 131300 | 1491507850 | 6760 | 6760 | 6760 | 6760 | 5 |
| 380 | 20240408 | 131200 | 1491474050 | 6750 | 6750 | 6750 | 6750 | 120 |
| 381 | 20240408 | 131100 | 1490664050 | 6740 | 6740 | 6740 | 6740 | 1 |
| 382 | 20240408 | 131000 | 1490657310 | 6750 | 6750 | 6750 | 6750 | 38 |
| 383 | 20240408 | 130900 | 1490400810 | 6750 | 6750 | 6750 | 6750 | 50 |
| 384 | 20240408 | 130800 | 1490063310 | 6750 | 6750 | 6750 | 6750 | 25 |
| 385 | 20240408 | 130700 | 1489894560 | 6750 | 6750 | 6750 | 6750 | 490 |
| 386 | 20240408 | 130600 | 1486587060 | 6750 | 6750 | 6750 | 6750 | 10 |
| 387 | 20240408 | 130500 | 1486519560 | 6750 | 6750 | 6750 | 6750 | 0 |
| 388 | 20240408 | 130400 | 1486519560 | 6750 | 6750 | 6750 | 6750 | 156 |
| 389 | 20240408 | 130300 | 1485466560 | 6750 | 6750 | 6750 | 6750 | 30 |
| 390 | 20240408 | 130200 | 1485264060 | 6750 | 6740 | 6750 | 6740 | 584 |
| 391 | 20240408 | 130100 | 1481322400 | 6740 | 6730 | 6740 | 6730 | 1189 |
| 392 | 20240408 | 130000 | 1473315560 | 6730 | 6730 | 6730 | 6730 | 144 |
| 393 | 20240408 | 125900 | 1472346440 | 6730 | 6730 | 6730 | 6730 | 1 |
| 394 | 20240408 | 125800 | 1472339710 | 6720 | 6720 | 6720 | 6720 | 510 |
| 395 | 20240408 | 125700 | 1468912510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 396 | 20240408 | 125600 | 1468912510 | 6710 | 6710 | 6710 | 6710 | 424 |
| 397 | 20240408 | 125500 | 1466067470 | 6710 | 6730 | 6730 | 6710 | 671 |
| 398 | 20240408 | 125400 | 1461563690 | 6730 | 6730 | 6730 | 6730 | 111 |
| 399 | 20240408 | 125300 | 1460816660 | 6730 | 6730 | 6730 | 6730 | 0 |
| 400 | 20240408 | 125200 | 1460816660 | 6730 | 6730 | 6730 | 6730 | 0 |
| 401 | 20240408 | 125100 | 1460816660 | 6730 | 6730 | 6740 | 6730 | 477 |
| 402 | 20240408 | 125000 | 1457604090 | 6720 | 6720 | 6720 | 6720 | 0 |
| 403 | 20240408 | 124900 | 1457604090 | 6720 | 6720 | 6720 | 6720 | 0 |
| 404 | 20240408 | 124800 | 1457604090 | 6720 | 6720 | 6720 | 6720 | 999 |
| 405 | 20240408 | 124700 | 1450890810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 406 | 20240408 | 124600 | 1450890810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 407 | 20240408 | 124500 | 1450890810 | 6730 | 6730 | 6730 | 6730 | 1 |
| 408 | 20240408 | 124400 | 1450884080 | 6720 | 6720 | 6720 | 6720 | 1 |
| 409 | 20240408 | 124300 | 1450877360 | 6720 | 6720 | 6720 | 6720 | 0 |
| 410 | 20240408 | 124200 | 1450877360 | 6720 | 6720 | 6720 | 6720 | 0 |
| 411 | 20240408 | 124100 | 1450877360 | 6720 | 6720 | 6720 | 6720 | 70 |
| 412 | 20240408 | 124000 | 1450406960 | 6730 | 6730 | 6730 | 6730 | 1 |
| 413 | 20240408 | 123900 | 1450400230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 414 | 20240408 | 123800 | 1450400230 | 6730 | 6730 | 6730 | 6730 | 375 |
| 415 | 20240408 | 123700 | 1447876480 | 6730 | 6730 | 6730 | 6730 | 286 |
| 416 | 20240408 | 123600 | 1445951700 | 6730 | 6740 | 6740 | 6730 | 278 |
| 417 | 20240408 | 123500 | 1444080620 | 6740 | 6740 | 6740 | 6740 | 0 |
| 418 | 20240408 | 123400 | 1444080620 | 6740 | 6740 | 6740 | 6740 | 11 |
| 419 | 20240408 | 123300 | 1444006480 | 6740 | 6740 | 6740 | 6740 | 8 |
| 420 | 20240408 | 123200 | 1443952560 | 6740 | 6710 | 6740 | 6710 | 739 |
| 421 | 20240408 | 123100 | 1438993300 | 6710 | 6710 | 6710 | 6710 | 1 |
| 422 | 20240408 | 123000 | 1438986590 | 6710 | 6710 | 6710 | 6710 | 100 |
| 423 | 20240408 | 122900 | 1438315590 | 6710 | 6730 | 6730 | 6710 | 354 |
| 424 | 20240408 | 122800 | 1435936990 | 6740 | 6740 | 6740 | 6740 | 30 |
| 425 | 20240408 | 122700 | 1435734790 | 6740 | 6750 | 6750 | 6740 | 690 |
| 426 | 20240408 | 122600 | 1431078310 | 6770 | 6770 | 6770 | 6770 | 1 |
| 427 | 20240408 | 122500 | 1431071540 | 6780 | 6780 | 6780 | 6780 | 0 |
| 428 | 20240408 | 122400 | 1431071540 | 6780 | 6780 | 6780 | 6780 | 18 |
| 429 | 20240408 | 122300 | 1430949500 | 6780 | 6780 | 6780 | 6780 | 1 |
| 430 | 20240408 | 122200 | 1430942720 | 6780 | 6750 | 6780 | 6750 | 743 |
| 431 | 20240408 | 122100 | 1425905210 | 6750 | 6750 | 6750 | 6750 | 50 |
| 432 | 20240408 | 122000 | 1425567710 | 6750 | 6740 | 6750 | 6740 | 207 |
| 433 | 20240408 | 121900 | 1424171600 | 6740 | 6740 | 6740 | 6740 | 57 |
| 434 | 20240408 | 121800 | 1423787420 | 6730 | 6710 | 6730 | 6710 | 888 |
| 435 | 20240408 | 121700 | 1417815220 | 6710 | 6710 | 6710 | 6710 | 9 |
| 436 | 20240408 | 121600 | 1417754830 | 6710 | 6710 | 6710 | 6710 | 891 |
| 437 | 20240408 | 121500 | 1411776220 | 6710 | 6710 | 6710 | 6710 | 0 |
| 438 | 20240408 | 121400 | 1411776220 | 6710 | 6710 | 6710 | 6710 | 1 |
| 439 | 20240408 | 121300 | 1411769510 | 6710 | 6720 | 6720 | 6710 | 2700 |
| 440 | 20240408 | 121200 | 1393649040 | 6720 | 6740 | 6740 | 6720 | 620 |
| 441 | 20240408 | 121100 | 1389476140 | 6730 | 6730 | 6730 | 6730 | 40 |
| 442 | 20240408 | 121000 | 1389206940 | 6730 | 6730 | 6730 | 6730 | 0 |
| 443 | 20240408 | 120900 | 1389206940 | 6730 | 6730 | 6730 | 6730 | 50 |
| 444 | 20240408 | 120800 | 1388870440 | 6720 | 6720 | 6720 | 6720 | 514 |
| 445 | 20240408 | 120700 | 1385416360 | 6720 | 6720 | 6720 | 6720 | 0 |
| 446 | 20240408 | 120600 | 1385416360 | 6720 | 6720 | 6720 | 6720 | 190 |
| 447 | 20240408 | 120500 | 1384139560 | 6720 | 6720 | 6720 | 6720 | 0 |
| 448 | 20240408 | 120400 | 1384139560 | 6720 | 6720 | 6720 | 6720 | 0 |
| 449 | 20240408 | 120300 | 1384139560 | 6720 | 6720 | 6720 | 6720 | 0 |
| 450 | 20240408 | 120200 | 1384139560 | 6720 | 6720 | 6720 | 6720 | 0 |
| 451 | 20240408 | 120100 | 1384139560 | 6720 | 6720 | 6720 | 6720 | 200 |
| 452 | 20240408 | 120000 | 1382795560 | 6720 | 6720 | 6720 | 6720 | 8 |
| 453 | 20240408 | 115900 | 1382741800 | 6710 | 6720 | 6720 | 6710 | 985 |
| 454 | 20240408 | 115800 | 1376122610 | 6720 | 6720 | 6720 | 6720 | 146 |
| 455 | 20240408 | 115700 | 1375141490 | 6720 | 6720 | 6720 | 6720 | 10 |
| 456 | 20240408 | 115600 | 1375074290 | 6750 | 6730 | 6750 | 6710 | 389 |
| 457 | 20240408 | 115500 | 1372461570 | 6720 | 6720 | 6720 | 6720 | 0 |
| 458 | 20240408 | 115400 | 1372461570 | 6720 | 6720 | 6720 | 6720 | 748 |
| 459 | 20240408 | 115300 | 1367435010 | 6720 | 6720 | 6720 | 6720 | 47 |
| 460 | 20240408 | 115200 | 1367119170 | 6720 | 6720 | 6730 | 6720 | 761 |
| 461 | 20240408 | 115100 | 1362005240 | 6720 | 6720 | 6740 | 6720 | 2359 |
| 462 | 20240408 | 115000 | 1346152720 | 6730 | 6730 | 6730 | 6730 | 397 |
| 463 | 20240408 | 114900 | 1343480910 | 6740 | 6740 | 6740 | 6740 | 580 |
| 464 | 20240408 | 114800 | 1339571710 | 6740 | 6790 | 6790 | 6740 | 150 |
| 465 | 20240408 | 114700 | 1338558210 | 6800 | 6800 | 6800 | 6800 | 0 |
| 466 | 20240408 | 114600 | 1338558210 | 6800 | 6800 | 6800 | 6800 | 0 |
| 467 | 20240408 | 114500 | 1338558210 | 6800 | 6800 | 6800 | 6800 | 0 |
| 468 | 20240408 | 114400 | 1338558210 | 6800 | 6730 | 6800 | 6730 | 5 |
| 469 | 20240408 | 114300 | 1338524490 | 6740 | 6730 | 6740 | 6730 | 938 |
| 470 | 20240408 | 114200 | 1332211650 | 6730 | 6740 | 6750 | 6730 | 2505 |
| 471 | 20240408 | 114100 | 1315350320 | 6740 | 6740 | 6740 | 6740 | 36 |
| 472 | 20240408 | 114000 | 1315107680 | 6730 | 6740 | 6740 | 6730 | 300 |
| 473 | 20240408 | 113900 | 1313086970 | 6750 | 6750 | 6750 | 6750 | 150 |
| 474 | 20240408 | 113800 | 1312074470 | 6750 | 6750 | 6760 | 6750 | 339 |
| 475 | 20240408 | 113700 | 1309785200 | 6740 | 6740 | 6740 | 6730 | 918 |
| 476 | 20240408 | 113600 | 1303598250 | 6740 | 6750 | 6750 | 6740 | 975 |
| 477 | 20240408 | 113500 | 1297026740 | 6750 | 6750 | 6750 | 6750 | 443 |
| 478 | 20240408 | 113400 | 1294036490 | 6750 | 6750 | 6750 | 6750 | 0 |
| 479 | 20240408 | 113300 | 1294036490 | 6750 | 6760 | 6760 | 6750 | 492 |
| 480 | 20240408 | 113200 | 1290713660 | 6770 | 6770 | 6810 | 6770 | 5 |
| 481 | 20240408 | 113100 | 1290679760 | 6820 | 6760 | 6820 | 6750 | 2095 |
| 482 | 20240408 | 113000 | 1276464610 | 6750 | 6750 | 6750 | 6750 | 1000 |
| 483 | 20240408 | 112900 | 1269714610 | 6750 | 6760 | 6760 | 6750 | 810 |
| 484 | 20240408 | 112800 | 1264246480 | 6770 | 6770 | 6770 | 6770 | 2 |
| 485 | 20240408 | 112700 | 1264232940 | 6770 | 6770 | 6770 | 6770 | 59 |
| 486 | 20240408 | 112600 | 1263833510 | 6760 | 6760 | 6770 | 6760 | 803 |
| 487 | 20240408 | 112500 | 1258404730 | 6770 | 6770 | 6770 | 6770 | 1232 |
| 488 | 20240408 | 112400 | 1250064090 | 6770 | 6780 | 6780 | 6770 | 4285 |
| 489 | 20240408 | 112300 | 1221011970 | 6780 | 6800 | 6800 | 6780 | 3377 |
| 490 | 20240408 | 112200 | 1198051540 | 6820 | 6820 | 6820 | 6820 | 0 |
| 491 | 20240408 | 112100 | 1198051540 | 6820 | 6820 | 6820 | 6820 | 1 |
| 492 | 20240408 | 112000 | 1198044720 | 6810 | 6810 | 6810 | 6810 | 20 |
| 493 | 20240408 | 111900 | 1197908520 | 6810 | 6810 | 6810 | 6810 | 100 |
| 494 | 20240408 | 111800 | 1197227520 | 6810 | 6810 | 6810 | 6800 | 209 |
| 495 | 20240408 | 111700 | 1195805420 | 6820 | 6820 | 6820 | 6820 | 30 |
| 496 | 20240408 | 111600 | 1195600820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 497 | 20240408 | 111500 | 1195600820 | 6820 | 6820 | 6820 | 6820 | 10 |
| 498 | 20240408 | 111400 | 1195532620 | 6840 | 6840 | 6840 | 6840 | 0 |
| 499 | 20240408 | 111300 | 1195532620 | 6840 | 6840 | 6840 | 6840 | 148 |
| 500 | 20240408 | 111200 | 1194520300 | 6840 | 6840 | 6840 | 6840 | 0 |
| 501 | 20240408 | 111100 | 1194520300 | 6840 | 6810 | 6840 | 6810 | 105 |
| 502 | 20240408 | 111000 | 1193803000 | 6840 | 6840 | 6840 | 6840 | 1 |
| 503 | 20240408 | 110900 | 1193796160 | 6850 | 6810 | 6850 | 6810 | 1801 |
| 504 | 20240408 | 110800 | 1181485880 | 6810 | 6800 | 6810 | 6800 | 337 |
| 505 | 20240408 | 110700 | 1179194270 | 6780 | 6800 | 6800 | 6780 | 20 |
| 506 | 20240408 | 110600 | 1179058470 | 6780 | 6780 | 6780 | 6780 | 0 |
| 507 | 20240408 | 110500 | 1179058470 | 6780 | 6780 | 6780 | 6780 | 0 |
| 508 | 20240408 | 110400 | 1179058470 | 6780 | 6790 | 6790 | 6780 | 415 |
| 509 | 20240408 | 110300 | 1176240860 | 6800 | 6800 | 6800 | 6800 | 0 |
| 510 | 20240408 | 110200 | 1176240860 | 6800 | 6790 | 6800 | 6790 | 191 |
| 511 | 20240408 | 110100 | 1174943960 | 6790 | 6790 | 6790 | 6790 | 113 |
| 512 | 20240408 | 110000 | 1174176690 | 6780 | 6780 | 6780 | 6780 | 35 |
| 513 | 20240408 | 105900 | 1173939390 | 6790 | 6790 | 6790 | 6780 | 7 |
| 514 | 20240408 | 105800 | 1173891900 | 6790 | 6790 | 6790 | 6780 | 22 |
| 515 | 20240408 | 105700 | 1173742720 | 6780 | 6780 | 6780 | 6780 | 2 |
| 516 | 20240408 | 105600 | 1173729160 | 6780 | 6780 | 6780 | 6780 | 16 |
| 517 | 20240408 | 105500 | 1173620680 | 6790 | 6780 | 6790 | 6780 | 1468 |
| 518 | 20240408 | 105400 | 1163667540 | 6790 | 6790 | 6790 | 6790 | 148 |
| 519 | 20240408 | 105300 | 1162662620 | 6790 | 6790 | 6790 | 6790 | 0 |
| 520 | 20240408 | 105200 | 1162662620 | 6790 | 6790 | 6790 | 6790 | 25 |
| 521 | 20240408 | 105100 | 1162492870 | 6790 | 6800 | 6800 | 6790 | 87 |
| 522 | 20240408 | 105000 | 1161902110 | 6800 | 6800 | 6800 | 6800 | 0 |
| 523 | 20240408 | 104900 | 1161902110 | 6800 | 6800 | 6800 | 6800 | 800 |
| 524 | 20240408 | 104800 | 1156462110 | 6790 | 6790 | 6790 | 6790 | 1560 |
| 525 | 20240408 | 104700 | 1145869710 | 6790 | 6790 | 6790 | 6790 | 100 |
| 526 | 20240408 | 104600 | 1145190710 | 6790 | 6790 | 6790 | 6790 | 86 |
| 527 | 20240408 | 104500 | 1144606770 | 6790 | 6800 | 6800 | 6790 | 2550 |
| 528 | 20240408 | 104400 | 1127276900 | 6810 | 6840 | 6840 | 6810 | 62 |
| 529 | 20240408 | 104300 | 1126854620 | 6860 | 6860 | 6860 | 6860 | 0 |
| 530 | 20240408 | 104200 | 1126854620 | 6860 | 6810 | 6860 | 6810 | 60 |
| 531 | 20240408 | 104100 | 1126445060 | 6810 | 6810 | 6810 | 6810 | 1 |
| 532 | 20240408 | 104000 | 1126438250 | 6820 | 6820 | 6820 | 6820 | 0 |
| 533 | 20240408 | 103900 | 1126438250 | 6820 | 6830 | 6830 | 6820 | 302 |
| 534 | 20240408 | 103800 | 1124375600 | 6820 | 6850 | 6850 | 6820 | 127 |
| 535 | 20240408 | 103700 | 1123509430 | 6850 | 6850 | 6860 | 6850 | 908 |
| 536 | 20240408 | 103600 | 1117289620 | 6850 | 6850 | 6850 | 6850 | 50 |
| 537 | 20240408 | 103500 | 1116947120 | 6820 | 6820 | 6820 | 6820 | 1 |
| 538 | 20240408 | 103400 | 1116940300 | 6820 | 6820 | 6820 | 6820 | 0 |
| 539 | 20240408 | 103300 | 1116940300 | 6820 | 6820 | 6870 | 6810 | 2425 |
| 540 | 20240408 | 103200 | 1100381090 | 6820 | 6820 | 6820 | 6820 | 41 |
| 541 | 20240408 | 103100 | 1100101470 | 6800 | 6800 | 6800 | 6800 | 0 |
| 542 | 20240408 | 103000 | 1100101470 | 6800 | 6790 | 6800 | 6790 | 630 |
| 543 | 20240408 | 102900 | 1095820770 | 6790 | 6790 | 6790 | 6790 | 177 |
| 544 | 20240408 | 102800 | 1094618940 | 6790 | 6780 | 6790 | 6780 | 130 |
| 545 | 20240408 | 102700 | 1093736280 | 6790 | 6780 | 6790 | 6780 | 14 |
| 546 | 20240408 | 102600 | 1093641320 | 6780 | 6780 | 6780 | 6780 | 19 |
| 547 | 20240408 | 102500 | 1093512500 | 6780 | 6780 | 6780 | 6780 | 0 |
| 548 | 20240408 | 102400 | 1093512500 | 6780 | 6780 | 6780 | 6780 | 30 |
| 549 | 20240408 | 102300 | 1093309100 | 6780 | 6780 | 6780 | 6780 | 9 |
| 550 | 20240408 | 102200 | 1093248080 | 6770 | 6770 | 6770 | 6760 | 677 |
| 551 | 20240408 | 102100 | 1088665450 | 6770 | 6800 | 6800 | 6770 | 1568 |
| 552 | 20240408 | 102000 | 1078015080 | 6810 | 6810 | 6810 | 6810 | 236 |
| 553 | 20240408 | 101900 | 1076407920 | 6810 | 6810 | 6810 | 6810 | 25 |
| 554 | 20240408 | 101800 | 1076237670 | 6800 | 6800 | 6800 | 6800 | 0 |
| 555 | 20240408 | 101700 | 1076237670 | 6800 | 6790 | 6800 | 6780 | 1153 |
| 556 | 20240408 | 101600 | 1068405340 | 6790 | 6790 | 6790 | 6790 | 100 |
| 557 | 20240408 | 101500 | 1067726340 | 6800 | 6800 | 6800 | 6800 | 697 |
| 558 | 20240408 | 101400 | 1062986740 | 6800 | 6780 | 6800 | 6780 | 209 |
| 559 | 20240408 | 101300 | 1061565560 | 6800 | 6800 | 6800 | 6800 | 1092 |
| 560 | 20240408 | 101200 | 1054139960 | 6790 | 6770 | 6790 | 6770 | 988 |
| 561 | 20240408 | 101100 | 1047439030 | 6760 | 6760 | 6760 | 6760 | 45 |
| 562 | 20240408 | 101000 | 1047134830 | 6760 | 6760 | 6760 | 6760 | 1000 |
| 563 | 20240408 | 100900 | 1040374830 | 6760 | 6780 | 6780 | 6760 | 270 |
| 564 | 20240408 | 100800 | 1038548730 | 6780 | 6780 | 6780 | 6760 | 520 |
| 565 | 20240408 | 100700 | 1035023930 | 6780 | 6790 | 6790 | 6760 | 817 |
| 566 | 20240408 | 100600 | 1029483980 | 6790 | 6800 | 6820 | 6750 | 5269 |
| 567 | 20240408 | 100500 | 993786960 | 6800 | 6800 | 6800 | 6790 | 1892 |
| 568 | 20240408 | 100400 | 980927530 | 6800 | 6810 | 6810 | 6800 | 1400 |
| 569 | 20240408 | 100300 | 971398330 | 6820 | 6820 | 6840 | 6810 | 955 |
| 570 | 20240408 | 100200 | 964887990 | 6820 | 6830 | 6830 | 6820 | 155 |
| 571 | 20240408 | 100100 | 963830640 | 6830 | 6840 | 6840 | 6820 | 46 |
| 572 | 20240408 | 100000 | 963516640 | 6820 | 6830 | 6840 | 6820 | 1230 |
| 573 | 20240408 | 095900 | 955119770 | 6840 | 6850 | 6850 | 6840 | 530 |
| 574 | 20240408 | 095800 | 951494010 | 6840 | 6850 | 6850 | 6840 | 1534 |
| 575 | 20240408 | 095700 | 940993110 | 6860 | 6860 | 6860 | 6850 | 924 |
| 576 | 20240408 | 095600 | 934661260 | 6860 | 6870 | 6870 | 6860 | 236 |
| 577 | 20240408 | 095500 | 933042200 | 6870 | 6890 | 6890 | 6860 | 3061 |
| 578 | 20240408 | 095400 | 911989930 | 6880 | 6890 | 6890 | 6880 | 248 |
| 579 | 20240408 | 095300 | 910282690 | 6880 | 6890 | 6890 | 6880 | 657 |
| 580 | 20240408 | 095200 | 905756250 | 6890 | 6900 | 6900 | 6890 | 255 |
| 581 | 20240408 | 095100 | 903997160 | 6900 | 6900 | 6920 | 6890 | 353 |
| 582 | 20240408 | 095000 | 901564030 | 6900 | 6900 | 6900 | 6890 | 1601 |
| 583 | 20240408 | 094900 | 890517140 | 6900 | 6920 | 6920 | 6890 | 5446 |
| 584 | 20240408 | 094800 | 852952120 | 6970 | 6940 | 6970 | 6920 | 303 |
| 585 | 20240408 | 094700 | 850844860 | 6900 | 6900 | 6900 | 6900 | 598 |
| 586 | 20240408 | 094600 | 846718660 | 6900 | 6900 | 6900 | 6900 | 305 |
| 587 | 20240408 | 094500 | 844614160 | 6900 | 6900 | 6900 | 6900 | 2723 |
| 588 | 20240408 | 094400 | 825825460 | 6910 | 6900 | 6940 | 6900 | 291 |
| 589 | 20240408 | 094300 | 823814630 | 6900 | 6900 | 6900 | 6900 | 54 |
| 590 | 20240408 | 094200 | 823442030 | 6950 | 6910 | 6950 | 6900 | 1957 |
| 591 | 20240408 | 094100 | 809862180 | 6910 | 6910 | 6910 | 6910 | 256 |
| 592 | 20240408 | 094000 | 808093220 | 6910 | 6930 | 6930 | 6910 | 61 |
| 593 | 20240408 | 093900 | 807671690 | 6920 | 6910 | 6920 | 6910 | 475 |
| 594 | 20240408 | 093800 | 804384700 | 6920 | 6870 | 6920 | 6870 | 639 |
| 595 | 20240408 | 093700 | 799973450 | 6890 | 6870 | 6890 | 6850 | 658 |
| 596 | 20240408 | 093600 | 795456810 | 6840 | 6840 | 6840 | 6840 | 50 |
| 597 | 20240408 | 093500 | 795114810 | 6840 | 6840 | 6840 | 6840 | 192 |
| 598 | 20240408 | 093400 | 793801530 | 6840 | 6850 | 6850 | 6840 | 242 |
| 599 | 20240408 | 093300 | 792146230 | 6850 | 6850 | 6860 | 6850 | 2162 |
| 600 | 20240408 | 093200 | 777332550 | 6850 | 6870 | 6870 | 6850 | 1940 |
| 601 | 20240408 | 093100 | 764033560 | 6850 | 6890 | 6890 | 6850 | 8299 |
| 602 | 20240408 | 093000 | 707093920 | 6880 | 6890 | 6890 | 6880 | 1177 |
| 603 | 20240408 | 092900 | 698995910 | 6890 | 6910 | 6910 | 6890 | 1120 |
| 604 | 20240408 | 092800 | 691262420 | 6910 | 6940 | 6940 | 6910 | 1281 |
| 605 | 20240408 | 092700 | 682384140 | 6950 | 6970 | 6970 | 6950 | 1347 |
| 606 | 20240408 | 092600 | 673019710 | 6980 | 6980 | 6980 | 6980 | 261 |
| 607 | 20240408 | 092500 | 671197930 | 6980 | 6940 | 6980 | 6940 | 323 |
| 608 | 20240408 | 092400 | 668944190 | 6990 | 6970 | 6990 | 6970 | 295 |
| 609 | 20240408 | 092300 | 666882700 | 7000 | 6900 | 7000 | 6880 | 6396 |
| 610 | 20240408 | 092200 | 622753150 | 6900 | 6920 | 6920 | 6900 | 1242 |
| 611 | 20240408 | 092100 | 614167320 | 6930 | 7010 | 7010 | 6900 | 6932 |
| 612 | 20240408 | 092000 | 565995020 | 7010 | 7060 | 7060 | 7010 | 658 |
| 613 | 20240408 | 091900 | 561381790 | 7000 | 7050 | 7080 | 7000 | 1812 |
| 614 | 20240408 | 091800 | 548649480 | 7060 | 7070 | 7110 | 7030 | 2331 |
| 615 | 20240408 | 091700 | 532197290 | 7110 | 7060 | 7110 | 7040 | 4727 |
| 616 | 20240408 | 091600 | 498692260 | 7040 | 7070 | 7070 | 7030 | 1012 |
| 617 | 20240408 | 091500 | 491552620 | 7070 | 7030 | 7070 | 6970 | 3257 |
| 618 | 20240408 | 091400 | 468592320 | 7020 | 7010 | 7020 | 6970 | 5205 |
| 619 | 20240408 | 091300 | 432199140 | 7010 | 7010 | 7020 | 6990 | 2339 |
| 620 | 20240408 | 091200 | 415808840 | 7000 | 6970 | 7000 | 6970 | 3882 |
| 621 | 20240408 | 091100 | 388708250 | 6970 | 6970 | 6970 | 6970 | 995 |
| 622 | 20240408 | 091000 | 381773100 | 6980 | 6960 | 6980 | 6920 | 366 |
| 623 | 20240408 | 090900 | 379226290 | 6960 | 6950 | 6960 | 6930 | 2330 |
| 624 | 20240408 | 090800 | 363035690 | 6950 | 6920 | 6950 | 6890 | 2164 |
| 625 | 20240408 | 090700 | 348090030 | 6920 | 6940 | 6950 | 6910 | 1491 |
| 626 | 20240408 | 090600 | 337743400 | 6940 | 6880 | 6940 | 6870 | 1064 |
| 627 | 20240408 | 090500 | 330383650 | 6880 | 6910 | 6910 | 6870 | 3200 |
| 628 | 20240408 | 090400 | 308345550 | 6900 | 7020 | 7020 | 6900 | 2754 |
| 629 | 20240408 | 090300 | 289263950 | 6940 | 7090 | 7090 | 6900 | 17252 |
| 630 | 20240408 | 090200 | 168726560 | 7080 | 7060 | 7110 | 7060 | 1142 |
| 631 | 20240408 | 090100 | 160617030 | 7110 | 7170 | 7180 | 7020 | 8737 |
| 632 | 20240408 | 090000 | 98613080 | 7180 | 7010 | 7190 | 7010 | 11334 |