29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 184400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 6400 |
| 3 | 20240409 | 184300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20240409 | 184200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20240409 | 184100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20240409 | 184000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20240409 | 183900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20240409 | 183800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20240409 | 183700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20240409 | 183600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20240409 | 183500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20240409 | 183400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20240409 | 183300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20240409 | 183200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20240409 | 183100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20240409 | 183000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20240409 | 182900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20240409 | 182800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20240409 | 182700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20240409 | 182600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20240409 | 182500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20240409 | 182400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20240409 | 182300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20240409 | 182200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20240409 | 182100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20240409 | 182000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20240409 | 181900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20240409 | 181800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20240409 | 181700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20240409 | 181600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20240409 | 181500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20240409 | 181400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 6400 |
| 33 | 20240409 | 181300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20240409 | 181200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20240409 | 181100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20240409 | 181000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20240409 | 180900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20240409 | 180800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20240409 | 180700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20240409 | 180600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20240409 | 180500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20240409 | 180400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20240409 | 180300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20240409 | 180200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20240409 | 180100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20240409 | 180000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20240409 | 175900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20240409 | 175800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20240409 | 175700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20240409 | 175600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20240409 | 175500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20240409 | 175400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20240409 | 175300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20240409 | 175200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20240409 | 175100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20240409 | 175000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20240409 | 174900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20240409 | 174800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20240409 | 174700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20240409 | 174600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20240409 | 174500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20240409 | 174400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 6400 |
| 63 | 20240409 | 174300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20240409 | 174200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20240409 | 174100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20240409 | 174000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20240409 | 173900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20240409 | 173800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20240409 | 173700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20240409 | 173600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20240409 | 173500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20240409 | 173400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20240409 | 173300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20240409 | 173200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20240409 | 173100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20240409 | 173000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20240409 | 172900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20240409 | 172800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20240409 | 172700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20240409 | 172600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20240409 | 172500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20240409 | 172400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20240409 | 172300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20240409 | 172200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20240409 | 172100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20240409 | 172000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20240409 | 171900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20240409 | 171800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20240409 | 171700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20240409 | 171600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20240409 | 171500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20240409 | 171400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 6400 |
| 93 | 20240409 | 171300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20240409 | 171200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20240409 | 171100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20240409 | 171000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20240409 | 170900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20240409 | 170800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20240409 | 170700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20240409 | 170600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20240409 | 170500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20240409 | 170400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20240409 | 170300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20240409 | 170200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20240409 | 170100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20240409 | 170000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20240409 | 165900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20240409 | 165800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20240409 | 165700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20240409 | 165600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20240409 | 165500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20240409 | 165400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20240409 | 165300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20240409 | 165200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20240409 | 165100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20240409 | 165000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20240409 | 164900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20240409 | 164800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20240409 | 164700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20240409 | 164600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20240409 | 164500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20240409 | 164400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 6400 |
| 123 | 20240409 | 164300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20240409 | 164200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20240409 | 164100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20240409 | 164000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20240409 | 163900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20240409 | 163800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20240409 | 163700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20240409 | 163600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20240409 | 163500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20240409 | 163400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20240409 | 163300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20240409 | 163200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20240409 | 163100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20240409 | 163000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20240409 | 162900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20240409 | 162800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20240409 | 162700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20240409 | 162600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20240409 | 162500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20240409 | 162400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20240409 | 162300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20240409 | 162200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20240409 | 162100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20240409 | 162000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20240409 | 161900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20240409 | 161800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20240409 | 161700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20240409 | 161600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20240409 | 161500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20240409 | 161400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 6400 |
| 153 | 20240409 | 161300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20240409 | 161200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20240409 | 161100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20240409 | 161000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20240409 | 160900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20240409 | 160800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20240409 | 160700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20240409 | 160600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20240409 | 160500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20240409 | 160400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20240409 | 160300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20240409 | 160200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20240409 | 160100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20240409 | 160000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20240409 | 155900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20240409 | 155800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20240409 | 155700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20240409 | 155600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20240409 | 155500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20240409 | 155400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20240409 | 155300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20240409 | 155200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20240409 | 155100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20240409 | 155000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20240409 | 154900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20240409 | 154800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20240409 | 154700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20240409 | 154600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20240409 | 154500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20240409 | 154400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 6400 |
| 183 | 20240409 | 154300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20240409 | 154200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20240409 | 154100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20240409 | 154000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20240409 | 153900 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20240409 | 153800 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20240409 | 153700 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20240409 | 153600 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20240409 | 153500 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20240409 | 153400 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20240409 | 153300 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20240409 | 153200 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20240409 | 153100 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20240409 | 153000 | 1288115300 | 3645 | 3645 | 3645 | 3645 | 6400 |
| 197 | 20240409 | 152900 | 1264787300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20240409 | 152800 | 1264787300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20240409 | 152700 | 1264787300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20240409 | 152600 | 1264787300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20240409 | 152500 | 1264787300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20240409 | 152400 | 1264787300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20240409 | 152300 | 1264787300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20240409 | 152200 | 1264787300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20240409 | 152100 | 1264787300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20240409 | 152000 | 1264787300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20240409 | 151900 | 1264787300 | 3645 | 3635 | 3645 | 3635 | 377 |
| 208 | 20240409 | 151800 | 1263413655 | 3625 | 3635 | 3635 | 3625 | 258 |
| 209 | 20240409 | 151700 | 1262476915 | 3640 | 3635 | 3640 | 3635 | 600 |
| 210 | 20240409 | 151600 | 1260293100 | 3640 | 3635 | 3640 | 3635 | 500 |
| 211 | 20240409 | 151500 | 1258473610 | 3625 | 3630 | 3630 | 3625 | 984 |
| 212 | 20240409 | 151400 | 1254902370 | 3630 | 3635 | 3635 | 3630 | 109 |
| 213 | 20240409 | 151300 | 1254506280 | 3635 | 3635 | 3635 | 3635 | 53 |
| 214 | 20240409 | 151200 | 1254313625 | 3635 | 3635 | 3635 | 3635 | 2 |
| 215 | 20240409 | 151100 | 1254306355 | 3635 | 3630 | 3640 | 3630 | 766 |
| 216 | 20240409 | 151000 | 1251519700 | 3630 | 3635 | 3635 | 3630 | 848 |
| 217 | 20240409 | 150900 | 1248437285 | 3630 | 3635 | 3635 | 3630 | 877 |
| 218 | 20240409 | 150800 | 1245253210 | 3635 | 3635 | 3635 | 3630 | 69 |
| 219 | 20240409 | 150700 | 1245002405 | 3635 | 3635 | 3635 | 3630 | 378 |
| 220 | 20240409 | 150600 | 1243629925 | 3635 | 3630 | 3635 | 3630 | 122 |
| 221 | 20240409 | 150500 | 1243186465 | 3635 | 3635 | 3635 | 3635 | 68 |
| 222 | 20240409 | 150400 | 1242939285 | 3635 | 3635 | 3635 | 3630 | 211 |
| 223 | 20240409 | 150300 | 1242172405 | 3630 | 3630 | 3635 | 3630 | 69 |
| 224 | 20240409 | 150200 | 1241921745 | 3630 | 3630 | 3630 | 3630 | 1 |
| 225 | 20240409 | 150100 | 1241918115 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20240409 | 150000 | 1241918115 | 3630 | 3635 | 3635 | 3630 | 54 |
| 227 | 20240409 | 145900 | 1241721835 | 3630 | 3630 | 3630 | 3630 | 3401 |
| 228 | 20240409 | 145800 | 1229376205 | 3630 | 3630 | 3645 | 3630 | 473 |
| 229 | 20240409 | 145700 | 1227652210 | 3645 | 3630 | 3645 | 3630 | 45 |
| 230 | 20240409 | 145600 | 1227488200 | 3645 | 3635 | 3645 | 3635 | 2 |
| 231 | 20240409 | 145500 | 1227480920 | 3635 | 3645 | 3645 | 3635 | 3 |
| 232 | 20240409 | 145400 | 1227470005 | 3645 | 3630 | 3645 | 3630 | 52 |
| 233 | 20240409 | 145300 | 1227280480 | 3630 | 3630 | 3630 | 3630 | 51 |
| 234 | 20240409 | 145200 | 1227095350 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 235 | 20240409 | 145100 | 1223455350 | 3640 | 3630 | 3640 | 3630 | 3062 |
| 236 | 20240409 | 145000 | 1212314820 | 3630 | 3630 | 3630 | 3630 | 1 |
| 237 | 20240409 | 144900 | 1212311190 | 3625 | 3635 | 3635 | 3625 | 16 |
| 238 | 20240409 | 144800 | 1212253050 | 3635 | 3625 | 3635 | 3625 | 101 |
| 239 | 20240409 | 144700 | 1211886525 | 3630 | 3625 | 3630 | 3625 | 1264 |
| 240 | 20240409 | 144600 | 1207298400 | 3625 | 3635 | 3635 | 3625 | 589 |
| 241 | 20240409 | 144500 | 1205160255 | 3635 | 3630 | 3635 | 3630 | 270 |
| 242 | 20240409 | 144400 | 1204179540 | 3630 | 3630 | 3630 | 3630 | 6 |
| 243 | 20240409 | 144300 | 1204157760 | 3630 | 3630 | 3630 | 3630 | 0 |
| 244 | 20240409 | 144200 | 1204157760 | 3630 | 3635 | 3635 | 3630 | 53 |
| 245 | 20240409 | 144100 | 1203965115 | 3630 | 3630 | 3630 | 3630 | 2 |
| 246 | 20240409 | 144000 | 1203957855 | 3630 | 3630 | 3630 | 3630 | 301 |
| 247 | 20240409 | 143900 | 1202865225 | 3630 | 3630 | 3635 | 3630 | 2050 |
| 248 | 20240409 | 143800 | 1195423485 | 3635 | 3630 | 3635 | 3630 | 538 |
| 249 | 20240409 | 143700 | 1193467905 | 3635 | 3635 | 3635 | 3630 | 15 |
| 250 | 20240409 | 143600 | 1193413385 | 3630 | 3630 | 3635 | 3630 | 57 |
| 251 | 20240409 | 143500 | 1193206225 | 3630 | 3630 | 3630 | 3630 | 11 |
| 252 | 20240409 | 143400 | 1193166295 | 3635 | 3640 | 3640 | 3635 | 2479 |
| 253 | 20240409 | 143300 | 1184154565 | 3640 | 3640 | 3645 | 3640 | 1552 |
| 254 | 20240409 | 143200 | 1178505035 | 3640 | 3640 | 3645 | 3640 | 121 |
| 255 | 20240409 | 143100 | 1178064585 | 3640 | 3645 | 3645 | 3640 | 102 |
| 256 | 20240409 | 143000 | 1177692805 | 3650 | 3645 | 3650 | 3645 | 65 |
| 257 | 20240409 | 142900 | 1177455660 | 3650 | 3650 | 3650 | 3650 | 52 |
| 258 | 20240409 | 142800 | 1177265860 | 3650 | 3650 | 3650 | 3645 | 635 |
| 259 | 20240409 | 142700 | 1174948120 | 3650 | 3645 | 3650 | 3640 | 865 |
| 260 | 20240409 | 142600 | 1171794950 | 3645 | 3640 | 3645 | 3640 | 101 |
| 261 | 20240409 | 142500 | 1171426810 | 3645 | 3645 | 3645 | 3645 | 680 |
| 262 | 20240409 | 142400 | 1168948210 | 3645 | 3645 | 3650 | 3645 | 76 |
| 263 | 20240409 | 142300 | 1168670980 | 3645 | 3645 | 3645 | 3645 | 1034 |
| 264 | 20240409 | 142200 | 1164902050 | 3645 | 3645 | 3645 | 3645 | 829 |
| 265 | 20240409 | 142100 | 1161880345 | 3645 | 3640 | 3645 | 3640 | 458 |
| 266 | 20240409 | 142000 | 1160210940 | 3640 | 3640 | 3640 | 3640 | 0 |
| 267 | 20240409 | 141900 | 1160210940 | 3640 | 3650 | 3650 | 3640 | 1324 |
| 268 | 20240409 | 141800 | 1155384965 | 3650 | 3650 | 3650 | 3645 | 44 |
| 269 | 20240409 | 141700 | 1155224370 | 3645 | 3645 | 3645 | 3645 | 2 |
| 270 | 20240409 | 141600 | 1155217080 | 3650 | 3650 | 3650 | 3650 | 6078 |
| 271 | 20240409 | 141500 | 1133032380 | 3645 | 3645 | 3650 | 3645 | 499 |
| 272 | 20240409 | 141400 | 1131211305 | 3650 | 3650 | 3650 | 3645 | 1678 |
| 273 | 20240409 | 141300 | 1125086615 | 3650 | 3650 | 3650 | 3645 | 554 |
| 274 | 20240409 | 141200 | 1123064520 | 3650 | 3645 | 3650 | 3645 | 47 |
| 275 | 20240409 | 141100 | 1122892980 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20240409 | 141000 | 1122892980 | 3645 | 3645 | 3650 | 3645 | 519 |
| 277 | 20240409 | 140900 | 1121001005 | 3645 | 3645 | 3645 | 3640 | 563 |
| 278 | 20240409 | 140800 | 1118948880 | 3640 | 3640 | 3640 | 3640 | 1 |
| 279 | 20240409 | 140700 | 1118945240 | 3640 | 3645 | 3645 | 3640 | 561 |
| 280 | 20240409 | 140600 | 1116901895 | 3640 | 3645 | 3645 | 3640 | 174 |
| 281 | 20240409 | 140500 | 1116267675 | 3640 | 3640 | 3640 | 3635 | 322 |
| 282 | 20240409 | 140400 | 1115095605 | 3640 | 3645 | 3645 | 3640 | 700 |
| 283 | 20240409 | 140300 | 1112546110 | 3645 | 3640 | 3645 | 3640 | 335 |
| 284 | 20240409 | 140200 | 1111325040 | 3640 | 3640 | 3640 | 3640 | 101 |
| 285 | 20240409 | 140100 | 1110957400 | 3640 | 3640 | 3640 | 3640 | 2 |
| 286 | 20240409 | 140000 | 1110950120 | 3645 | 3645 | 3645 | 3640 | 169 |
| 287 | 20240409 | 135900 | 1110334120 | 3640 | 3640 | 3640 | 3640 | 2 |
| 288 | 20240409 | 135800 | 1110326840 | 3640 | 3635 | 3640 | 3635 | 39 |
| 289 | 20240409 | 135700 | 1110185070 | 3640 | 3640 | 3640 | 3640 | 807 |
| 290 | 20240409 | 135600 | 1107247590 | 3640 | 3640 | 3640 | 3640 | 1203 |
| 291 | 20240409 | 135500 | 1102868670 | 3635 | 3640 | 3640 | 3635 | 1133 |
| 292 | 20240409 | 135400 | 1098744650 | 3640 | 3635 | 3640 | 3635 | 897 |
| 293 | 20240409 | 135300 | 1095483815 | 3640 | 3640 | 3640 | 3640 | 1 |
| 294 | 20240409 | 135200 | 1095480175 | 3635 | 3635 | 3635 | 3635 | 1 |
| 295 | 20240409 | 135100 | 1095476540 | 3640 | 3640 | 3640 | 3635 | 103 |
| 296 | 20240409 | 135000 | 1095101625 | 3640 | 3635 | 3640 | 3635 | 12 |
| 297 | 20240409 | 134900 | 1095057955 | 3640 | 3640 | 3645 | 3640 | 375 |
| 298 | 20240409 | 134800 | 1093692920 | 3645 | 3640 | 3645 | 3640 | 156 |
| 299 | 20240409 | 134700 | 1093124850 | 3640 | 3645 | 3645 | 3640 | 3 |
| 300 | 20240409 | 134600 | 1093113925 | 3645 | 3640 | 3645 | 3640 | 64 |
| 301 | 20240409 | 134500 | 1092880650 | 3645 | 3640 | 3645 | 3640 | 46 |
| 302 | 20240409 | 134400 | 1092712990 | 3640 | 3640 | 3640 | 3640 | 30 |
| 303 | 20240409 | 134300 | 1092603790 | 3640 | 3645 | 3645 | 3640 | 2 |
| 304 | 20240409 | 134200 | 1092596505 | 3645 | 3645 | 3645 | 3640 | 142 |
| 305 | 20240409 | 134100 | 1092079080 | 3640 | 3640 | 3640 | 3640 | 1 |
| 306 | 20240409 | 134000 | 1092075440 | 3640 | 3650 | 3650 | 3640 | 1118 |
| 307 | 20240409 | 133900 | 1088002625 | 3645 | 3645 | 3645 | 3645 | 510 |
| 308 | 20240409 | 133800 | 1086143675 | 3645 | 3650 | 3650 | 3645 | 201 |
| 309 | 20240409 | 133700 | 1085410030 | 3650 | 3650 | 3650 | 3645 | 807 |
| 310 | 20240409 | 133600 | 1082464490 | 3645 | 3645 | 3645 | 3645 | 2 |
| 311 | 20240409 | 133500 | 1082457200 | 3650 | 3650 | 3650 | 3650 | 1000 |
| 312 | 20240409 | 133400 | 1078807200 | 3645 | 3645 | 3645 | 3645 | 361 |
| 313 | 20240409 | 133300 | 1077491355 | 3640 | 3645 | 3645 | 3640 | 166 |
| 314 | 20240409 | 133200 | 1076886290 | 3640 | 3640 | 3640 | 3640 | 2 |
| 315 | 20240409 | 133100 | 1076879010 | 3645 | 3640 | 3645 | 3640 | 2071 |
| 316 | 20240409 | 133000 | 1069330220 | 3640 | 3640 | 3640 | 3640 | 972 |
| 317 | 20240409 | 132900 | 1065792140 | 3640 | 3640 | 3640 | 3640 | 3 |
| 318 | 20240409 | 132800 | 1065781220 | 3640 | 3640 | 3640 | 3635 | 345 |
| 319 | 20240409 | 132700 | 1064525425 | 3640 | 3635 | 3640 | 3635 | 5 |
| 320 | 20240409 | 132600 | 1064507240 | 3640 | 3640 | 3640 | 3640 | 472 |
| 321 | 20240409 | 132500 | 1062789160 | 3640 | 3645 | 3645 | 3640 | 39 |
| 322 | 20240409 | 132400 | 1062647010 | 3645 | 3645 | 3645 | 3640 | 619 |
| 323 | 20240409 | 132300 | 1060390765 | 3645 | 3645 | 3645 | 3640 | 85 |
| 324 | 20240409 | 132200 | 1060080945 | 3645 | 3640 | 3645 | 3640 | 46 |
| 325 | 20240409 | 132100 | 1059913285 | 3640 | 3640 | 3640 | 3640 | 49 |
| 326 | 20240409 | 132000 | 1059734925 | 3640 | 3640 | 3640 | 3640 | 1 |
| 327 | 20240409 | 131900 | 1059731285 | 3635 | 3645 | 3645 | 3635 | 543 |
| 328 | 20240409 | 131800 | 1057755065 | 3635 | 3645 | 3645 | 3635 | 2 |
| 329 | 20240409 | 131700 | 1057747785 | 3635 | 3635 | 3635 | 3635 | 0 |
| 330 | 20240409 | 131600 | 1057747785 | 3635 | 3645 | 3645 | 3635 | 416 |
| 331 | 20240409 | 131500 | 1056235245 | 3640 | 3645 | 3645 | 3640 | 3009 |
| 332 | 20240409 | 131400 | 1045270890 | 3645 | 3645 | 3645 | 3640 | 195 |
| 333 | 20240409 | 131300 | 1044560120 | 3640 | 3640 | 3645 | 3640 | 274 |
| 334 | 20240409 | 131200 | 1043562550 | 3640 | 3640 | 3640 | 3640 | 0 |
| 335 | 20240409 | 131100 | 1043562550 | 3640 | 3640 | 3640 | 3640 | 1 |
| 336 | 20240409 | 131000 | 1043558910 | 3645 | 3640 | 3645 | 3640 | 347 |
| 337 | 20240409 | 130900 | 1042295330 | 3640 | 3635 | 3640 | 3635 | 2 |
| 338 | 20240409 | 130800 | 1042288055 | 3640 | 3640 | 3640 | 3640 | 201 |
| 339 | 20240409 | 130700 | 1041556415 | 3640 | 3645 | 3645 | 3635 | 528 |
| 340 | 20240409 | 130600 | 1039632320 | 3635 | 3645 | 3645 | 3635 | 95 |
| 341 | 20240409 | 130500 | 1039286205 | 3645 | 3640 | 3645 | 3640 | 9 |
| 342 | 20240409 | 130400 | 1039253440 | 3640 | 3640 | 3645 | 3640 | 2302 |
| 343 | 20240409 | 130300 | 1030872655 | 3645 | 3645 | 3645 | 3645 | 136 |
| 344 | 20240409 | 130200 | 1030376935 | 3640 | 3640 | 3640 | 3640 | 43 |
| 345 | 20240409 | 130100 | 1030220415 | 3645 | 3645 | 3645 | 3640 | 205 |
| 346 | 20240409 | 130000 | 1029473695 | 3640 | 3640 | 3640 | 3640 | 63 |
| 347 | 20240409 | 125900 | 1029244375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 348 | 20240409 | 125800 | 1029244375 | 3645 | 3645 | 3645 | 3640 | 85 |
| 349 | 20240409 | 125700 | 1028934555 | 3640 | 3645 | 3645 | 3640 | 79 |
| 350 | 20240409 | 125600 | 1028646620 | 3640 | 3645 | 3645 | 3640 | 302 |
| 351 | 20240409 | 125500 | 1027547335 | 3645 | 3640 | 3645 | 3640 | 41 |
| 352 | 20240409 | 125400 | 1027397900 | 3645 | 3650 | 3650 | 3645 | 5 |
| 353 | 20240409 | 125300 | 1027379670 | 3645 | 3645 | 3645 | 3645 | 1 |
| 354 | 20240409 | 125200 | 1027376025 | 3640 | 3645 | 3650 | 3640 | 388 |
| 355 | 20240409 | 125100 | 1025962325 | 3645 | 3645 | 3645 | 3645 | 107 |
| 356 | 20240409 | 125000 | 1025572310 | 3645 | 3645 | 3645 | 3645 | 0 |
| 357 | 20240409 | 124900 | 1025572310 | 3645 | 3650 | 3650 | 3645 | 2025 |
| 358 | 20240409 | 124800 | 1018190815 | 3645 | 3650 | 3660 | 3645 | 5293 |
| 359 | 20240409 | 124700 | 998856165 | 3650 | 3645 | 3650 | 3645 | 332 |
| 360 | 20240409 | 124600 | 997644875 | 3645 | 3645 | 3655 | 3645 | 278 |
| 361 | 20240409 | 124500 | 996630650 | 3650 | 3650 | 3650 | 3650 | 0 |
| 362 | 20240409 | 124400 | 996630650 | 3650 | 3645 | 3655 | 3645 | 1804 |
| 363 | 20240409 | 124300 | 990046250 | 3650 | 3645 | 3650 | 3645 | 208 |
| 364 | 20240409 | 124200 | 989287555 | 3645 | 3645 | 3645 | 3645 | 2 |
| 365 | 20240409 | 124100 | 989280265 | 3650 | 3645 | 3650 | 3645 | 3 |
| 366 | 20240409 | 124000 | 989269325 | 3650 | 3650 | 3650 | 3650 | 223 |
| 367 | 20240409 | 123900 | 988455375 | 3645 | 3650 | 3650 | 3645 | 1069 |
| 368 | 20240409 | 123800 | 984553535 | 3645 | 3645 | 3645 | 3645 | 34 |
| 369 | 20240409 | 123700 | 984429605 | 3645 | 3645 | 3650 | 3645 | 121 |
| 370 | 20240409 | 123600 | 983988360 | 3650 | 3655 | 3655 | 3650 | 1613 |
| 371 | 20240409 | 123500 | 978098410 | 3655 | 3645 | 3655 | 3645 | 3231 |
| 372 | 20240409 | 123400 | 966308260 | 3635 | 3645 | 3645 | 3635 | 43 |
| 373 | 20240409 | 123300 | 966151535 | 3640 | 3635 | 3640 | 3635 | 58 |
| 374 | 20240409 | 123200 | 965940425 | 3640 | 3640 | 3640 | 3640 | 145 |
| 375 | 20240409 | 123100 | 965412625 | 3645 | 3645 | 3645 | 3645 | 66 |
| 376 | 20240409 | 123000 | 965172055 | 3640 | 3640 | 3640 | 3640 | 2 |
| 377 | 20240409 | 122900 | 965164775 | 3635 | 3635 | 3635 | 3635 | 11 |
| 378 | 20240409 | 122800 | 965124790 | 3635 | 3640 | 3645 | 3635 | 58 |
| 379 | 20240409 | 122700 | 964913520 | 3640 | 3640 | 3640 | 3640 | 0 |
| 380 | 20240409 | 122600 | 964913520 | 3640 | 3640 | 3640 | 3640 | 181 |
| 381 | 20240409 | 122500 | 964254680 | 3640 | 3645 | 3645 | 3635 | 51 |
| 382 | 20240409 | 122400 | 964068810 | 3635 | 3645 | 3645 | 3635 | 2046 |
| 383 | 20240409 | 122300 | 956626275 | 3650 | 3645 | 3650 | 3645 | 1668 |
| 384 | 20240409 | 122200 | 950545415 | 3645 | 3645 | 3645 | 3645 | 51 |
| 385 | 20240409 | 122100 | 950359520 | 3640 | 3640 | 3640 | 3640 | 31 |
| 386 | 20240409 | 122000 | 950246680 | 3635 | 3635 | 3640 | 3635 | 598 |
| 387 | 20240409 | 121900 | 948070140 | 3635 | 3625 | 3635 | 3625 | 38 |
| 388 | 20240409 | 121800 | 947932020 | 3630 | 3635 | 3635 | 3625 | 328 |
| 389 | 20240409 | 121700 | 946742470 | 3635 | 3640 | 3640 | 3635 | 25 |
| 390 | 20240409 | 121600 | 946651480 | 3640 | 3630 | 3645 | 3630 | 1600 |
| 391 | 20240409 | 121500 | 940830240 | 3630 | 3630 | 3630 | 3630 | 2891 |
| 392 | 20240409 | 121400 | 930335910 | 3635 | 3635 | 3635 | 3635 | 1610 |
| 393 | 20240409 | 121300 | 924483560 | 3640 | 3645 | 3645 | 3640 | 238 |
| 394 | 20240409 | 121200 | 923617055 | 3640 | 3645 | 3645 | 3640 | 66 |
| 395 | 20240409 | 121100 | 923376495 | 3645 | 3640 | 3645 | 3640 | 130 |
| 396 | 20240409 | 121000 | 922903245 | 3640 | 3640 | 3645 | 3635 | 7 |
| 397 | 20240409 | 120900 | 922877775 | 3640 | 3640 | 3640 | 3640 | 985 |
| 398 | 20240409 | 120800 | 919292375 | 3640 | 3645 | 3645 | 3640 | 344 |
| 399 | 20240409 | 120700 | 918038500 | 3645 | 3650 | 3650 | 3645 | 105 |
| 400 | 20240409 | 120600 | 917655265 | 3645 | 3645 | 3645 | 3645 | 1 |
| 401 | 20240409 | 120500 | 917651620 | 3650 | 3645 | 3650 | 3645 | 18 |
| 402 | 20240409 | 120400 | 917586005 | 3645 | 3650 | 3650 | 3645 | 106 |
| 403 | 20240409 | 120300 | 917199410 | 3645 | 3640 | 3645 | 3640 | 412 |
| 404 | 20240409 | 120200 | 915697675 | 3640 | 3645 | 3645 | 3640 | 242 |
| 405 | 20240409 | 120100 | 914815595 | 3645 | 3640 | 3645 | 3640 | 5002 |
| 406 | 20240409 | 120000 | 896608310 | 3645 | 3640 | 3645 | 3640 | 1353 |
| 407 | 20240409 | 115900 | 891676910 | 3645 | 3640 | 3645 | 3640 | 2219 |
| 408 | 20240409 | 115800 | 883599700 | 3645 | 3650 | 3650 | 3645 | 3302 |
| 409 | 20240409 | 115700 | 871556575 | 3650 | 3650 | 3650 | 3650 | 6303 |
| 410 | 20240409 | 115600 | 848550625 | 3655 | 3650 | 3655 | 3650 | 13 |
| 411 | 20240409 | 115500 | 848503170 | 3655 | 3650 | 3655 | 3650 | 51 |
| 412 | 20240409 | 115400 | 848316780 | 3650 | 3655 | 3655 | 3650 | 66 |
| 413 | 20240409 | 115300 | 848075560 | 3650 | 3650 | 3655 | 3650 | 984 |
| 414 | 20240409 | 115200 | 844483245 | 3655 | 3655 | 3655 | 3650 | 439 |
| 415 | 20240409 | 115100 | 842878710 | 3655 | 3655 | 3655 | 3655 | 1147 |
| 416 | 20240409 | 115000 | 838686425 | 3655 | 3660 | 3660 | 3655 | 28 |
| 417 | 20240409 | 114900 | 838583950 | 3660 | 3655 | 3660 | 3655 | 163 |
| 418 | 20240409 | 114800 | 837987390 | 3660 | 3655 | 3660 | 3655 | 305 |
| 419 | 20240409 | 114700 | 836871115 | 3655 | 3655 | 3655 | 3655 | 72 |
| 420 | 20240409 | 114600 | 836607955 | 3660 | 3655 | 3660 | 3655 | 175 |
| 421 | 20240409 | 114500 | 835967460 | 3655 | 3660 | 3660 | 3655 | 2764 |
| 422 | 20240409 | 114400 | 825862475 | 3660 | 3655 | 3660 | 3655 | 911 |
| 423 | 20240409 | 114300 | 822528220 | 3655 | 3655 | 3660 | 3655 | 346 |
| 424 | 20240409 | 114200 | 821262405 | 3655 | 3655 | 3660 | 3655 | 493 |
| 425 | 20240409 | 114100 | 819460440 | 3655 | 3655 | 3655 | 3655 | 12 |
| 426 | 20240409 | 114000 | 819416580 | 3655 | 3655 | 3655 | 3650 | 641 |
| 427 | 20240409 | 113900 | 817073735 | 3650 | 3650 | 3650 | 3650 | 20 |
| 428 | 20240409 | 113800 | 817000735 | 3655 | 3655 | 3660 | 3655 | 962 |
| 429 | 20240409 | 113700 | 813484445 | 3655 | 3660 | 3660 | 3655 | 441 |
| 430 | 20240409 | 113600 | 811871325 | 3660 | 3655 | 3660 | 3655 | 121 |
| 431 | 20240409 | 113500 | 811429020 | 3655 | 3665 | 3665 | 3655 | 1422 |
| 432 | 20240409 | 113400 | 806223725 | 3670 | 3665 | 3670 | 3665 | 44 |
| 433 | 20240409 | 113300 | 806062270 | 3670 | 3670 | 3670 | 3670 | 10 |
| 434 | 20240409 | 113200 | 806025570 | 3660 | 3670 | 3670 | 3660 | 29 |
| 435 | 20240409 | 113100 | 805919160 | 3670 | 3665 | 3670 | 3665 | 3695 |
| 436 | 20240409 | 113000 | 792375120 | 3665 | 3660 | 3670 | 3660 | 2531 |
| 437 | 20240409 | 112900 | 783099170 | 3660 | 3650 | 3665 | 3650 | 3507 |
| 438 | 20240409 | 112800 | 770257140 | 3650 | 3660 | 3660 | 3650 | 1029 |
| 439 | 20240409 | 112700 | 766498800 | 3655 | 3655 | 3660 | 3650 | 6363 |
| 440 | 20240409 | 112600 | 743237425 | 3655 | 3650 | 3655 | 3650 | 364 |
| 441 | 20240409 | 112500 | 741908770 | 3655 | 3655 | 3655 | 3645 | 141 |
| 442 | 20240409 | 112400 | 741393435 | 3655 | 3645 | 3655 | 3645 | 152 |
| 443 | 20240409 | 112300 | 740838385 | 3650 | 3650 | 3650 | 3645 | 1677 |
| 444 | 20240409 | 112200 | 734718335 | 3655 | 3650 | 3655 | 3650 | 1972 |
| 445 | 20240409 | 112100 | 727519530 | 3650 | 3650 | 3650 | 3650 | 2001 |
| 446 | 20240409 | 112000 | 720215880 | 3650 | 3650 | 3650 | 3645 | 64 |
| 447 | 20240409 | 111900 | 719982290 | 3655 | 3640 | 3655 | 3640 | 2954 |
| 448 | 20240409 | 111800 | 709202895 | 3650 | 3645 | 3650 | 3645 | 879 |
| 449 | 20240409 | 111700 | 705998890 | 3640 | 3640 | 3640 | 3640 | 414 |
| 450 | 20240409 | 111600 | 704491930 | 3645 | 3640 | 3645 | 3640 | 39 |
| 451 | 20240409 | 111500 | 704349780 | 3640 | 3640 | 3640 | 3640 | 2 |
| 452 | 20240409 | 111400 | 704342500 | 3640 | 3640 | 3640 | 3640 | 0 |
| 453 | 20240409 | 111300 | 704342500 | 3640 | 3645 | 3645 | 3640 | 42 |
| 454 | 20240409 | 111200 | 704189415 | 3645 | 3645 | 3645 | 3635 | 3318 |
| 455 | 20240409 | 111100 | 692106355 | 3635 | 3635 | 3635 | 3635 | 1 |
| 456 | 20240409 | 111000 | 692102720 | 3645 | 3635 | 3645 | 3635 | 42 |
| 457 | 20240409 | 110900 | 691949650 | 3640 | 3640 | 3640 | 3640 | 500 |
| 458 | 20240409 | 110800 | 690129650 | 3645 | 3645 | 3645 | 3640 | 59 |
| 459 | 20240409 | 110700 | 689914600 | 3645 | 3640 | 3645 | 3640 | 146 |
| 460 | 20240409 | 110600 | 689382940 | 3640 | 3640 | 3645 | 3635 | 17 |
| 461 | 20240409 | 110500 | 689321045 | 3640 | 3635 | 3640 | 3635 | 225 |
| 462 | 20240409 | 110400 | 688503070 | 3640 | 3635 | 3640 | 3635 | 1407 |
| 463 | 20240409 | 110300 | 683382090 | 3635 | 3630 | 3640 | 3630 | 298 |
| 464 | 20240409 | 110200 | 682298920 | 3630 | 3635 | 3635 | 3630 | 275 |
| 465 | 20240409 | 110100 | 681300400 | 3640 | 3645 | 3645 | 3640 | 2382 |
| 466 | 20240409 | 110000 | 672629135 | 3645 | 3640 | 3645 | 3640 | 66 |
| 467 | 20240409 | 105900 | 672388570 | 3645 | 3645 | 3645 | 3640 | 442 |
| 468 | 20240409 | 105800 | 670778190 | 3645 | 3645 | 3650 | 3640 | 1702 |
| 469 | 20240409 | 105700 | 664574350 | 3645 | 3645 | 3650 | 3645 | 700 |
| 470 | 20240409 | 105600 | 662021675 | 3650 | 3650 | 3650 | 3650 | 0 |
| 471 | 20240409 | 105500 | 662021675 | 3650 | 3650 | 3650 | 3650 | 39 |
| 472 | 20240409 | 105400 | 661879325 | 3650 | 3650 | 3650 | 3650 | 11 |
| 473 | 20240409 | 105300 | 661839175 | 3650 | 3650 | 3650 | 3650 | 1403 |
| 474 | 20240409 | 105200 | 656718225 | 3650 | 3640 | 3650 | 3640 | 93 |
| 475 | 20240409 | 105100 | 656379245 | 3650 | 3640 | 3650 | 3640 | 1066 |
| 476 | 20240409 | 105000 | 652498585 | 3650 | 3650 | 3655 | 3650 | 3164 |
| 477 | 20240409 | 104900 | 640949465 | 3650 | 3645 | 3650 | 3640 | 1984 |
| 478 | 20240409 | 104800 | 633718170 | 3645 | 3640 | 3645 | 3635 | 1975 |
| 479 | 20240409 | 104700 | 626529205 | 3640 | 3635 | 3640 | 3630 | 1440 |
| 480 | 20240409 | 104600 | 621289855 | 3640 | 3640 | 3640 | 3635 | 304 |
| 481 | 20240409 | 104500 | 620184240 | 3635 | 3635 | 3635 | 3635 | 1950 |
| 482 | 20240409 | 104400 | 613095990 | 3630 | 3630 | 3630 | 3630 | 0 |
| 483 | 20240409 | 104300 | 613095990 | 3630 | 3620 | 3630 | 3620 | 1767 |
| 484 | 20240409 | 104200 | 606688305 | 3620 | 3620 | 3620 | 3620 | 141 |
| 485 | 20240409 | 104100 | 606177885 | 3620 | 3620 | 3620 | 3620 | 3 |
| 486 | 20240409 | 104000 | 606167025 | 3620 | 3620 | 3620 | 3610 | 2339 |
| 487 | 20240409 | 103900 | 597713760 | 3620 | 3620 | 3620 | 3620 | 204 |
| 488 | 20240409 | 103800 | 596975280 | 3625 | 3630 | 3630 | 3625 | 98 |
| 489 | 20240409 | 103700 | 596619795 | 3630 | 3630 | 3630 | 3630 | 64 |
| 490 | 20240409 | 103600 | 596387475 | 3630 | 3630 | 3630 | 3630 | 2582 |
| 491 | 20240409 | 103500 | 587014815 | 3635 | 3630 | 3635 | 3630 | 758 |
| 492 | 20240409 | 103400 | 584262220 | 3630 | 3620 | 3635 | 3620 | 11542 |
| 493 | 20240409 | 103300 | 542440560 | 3615 | 3615 | 3615 | 3615 | 3769 |
| 494 | 20240409 | 103200 | 528815625 | 3615 | 3610 | 3615 | 3610 | 1470 |
| 495 | 20240409 | 103100 | 523508365 | 3610 | 3600 | 3610 | 3600 | 2904 |
| 496 | 20240409 | 103000 | 513038880 | 3600 | 3600 | 3600 | 3595 | 643 |
| 497 | 20240409 | 102900 | 510726915 | 3600 | 3600 | 3600 | 3600 | 314 |
| 498 | 20240409 | 102800 | 509596515 | 3600 | 3600 | 3600 | 3600 | 63 |
| 499 | 20240409 | 102700 | 509369715 | 3595 | 3595 | 3595 | 3595 | 16 |
| 500 | 20240409 | 102600 | 509312195 | 3595 | 3600 | 3600 | 3595 | 80 |
| 501 | 20240409 | 102500 | 509024405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 502 | 20240409 | 102400 | 509024405 | 3600 | 3595 | 3600 | 3595 | 953 |
| 503 | 20240409 | 102300 | 505597770 | 3590 | 3595 | 3595 | 3590 | 3016 |
| 504 | 20240409 | 102200 | 494770100 | 3595 | 3595 | 3595 | 3595 | 690 |
| 505 | 20240409 | 102100 | 492289550 | 3600 | 3605 | 3605 | 3600 | 2393 |
| 506 | 20240409 | 102000 | 483667685 | 3610 | 3610 | 3610 | 3610 | 88 |
| 507 | 20240409 | 101900 | 483350005 | 3610 | 3610 | 3610 | 3610 | 115 |
| 508 | 20240409 | 101800 | 482934855 | 3605 | 3605 | 3605 | 3605 | 2008 |
| 509 | 20240409 | 101700 | 475696015 | 3605 | 3610 | 3610 | 3605 | 433 |
| 510 | 20240409 | 101600 | 474134850 | 3605 | 3605 | 3605 | 3605 | 1000 |
| 511 | 20240409 | 101500 | 470529850 | 3600 | 3605 | 3605 | 3600 | 176 |
| 512 | 20240409 | 101400 | 469895375 | 3605 | 3605 | 3605 | 3605 | 139 |
| 513 | 20240409 | 101300 | 469394280 | 3600 | 3600 | 3600 | 3600 | 624 |
| 514 | 20240409 | 101200 | 467147880 | 3600 | 3600 | 3600 | 3600 | 916 |
| 515 | 20240409 | 101100 | 463850280 | 3600 | 3620 | 3620 | 3600 | 7640 |
| 516 | 20240409 | 101000 | 436322900 | 3620 | 3620 | 3620 | 3615 | 4250 |
| 517 | 20240409 | 100900 | 420957560 | 3620 | 3620 | 3620 | 3620 | 1 |
| 518 | 20240409 | 100800 | 420953940 | 3620 | 3615 | 3620 | 3610 | 1082 |
| 519 | 20240409 | 100700 | 417042555 | 3615 | 3615 | 3620 | 3615 | 767 |
| 520 | 20240409 | 100600 | 414269300 | 3615 | 3615 | 3615 | 3610 | 1990 |
| 521 | 20240409 | 100500 | 407075455 | 3615 | 3620 | 3625 | 3615 | 512 |
| 522 | 20240409 | 100400 | 405222030 | 3615 | 3620 | 3620 | 3615 | 318 |
| 523 | 20240409 | 100300 | 404070885 | 3615 | 3625 | 3625 | 3615 | 1699 |
| 524 | 20240409 | 100200 | 397912080 | 3625 | 3620 | 3625 | 3620 | 13452 |
| 525 | 20240409 | 100100 | 349208695 | 3620 | 3615 | 3620 | 3615 | 292 |
| 526 | 20240409 | 100000 | 348152790 | 3620 | 3615 | 3620 | 3615 | 574 |
| 527 | 20240409 | 095900 | 346077775 | 3610 | 3605 | 3615 | 3605 | 812 |
| 528 | 20240409 | 095800 | 343142680 | 3605 | 3605 | 3620 | 3605 | 9394 |
| 529 | 20240409 | 095700 | 309201655 | 3600 | 3605 | 3605 | 3600 | 88 |
| 530 | 20240409 | 095600 | 308884535 | 3605 | 3600 | 3605 | 3600 | 71 |
| 531 | 20240409 | 095500 | 308628640 | 3600 | 3595 | 3605 | 3595 | 1212 |
| 532 | 20240409 | 095400 | 304266850 | 3590 | 3590 | 3590 | 3590 | 0 |
| 533 | 20240409 | 095300 | 304266850 | 3590 | 3590 | 3590 | 3590 | 1553 |
| 534 | 20240409 | 095200 | 298691580 | 3585 | 3585 | 3585 | 3585 | 15 |
| 535 | 20240409 | 095100 | 298637805 | 3585 | 3580 | 3585 | 3580 | 1531 |
| 536 | 20240409 | 095000 | 293154225 | 3580 | 3590 | 3590 | 3580 | 1471 |
| 537 | 20240409 | 094900 | 287886055 | 3590 | 3590 | 3590 | 3590 | 278 |
| 538 | 20240409 | 094800 | 286888035 | 3590 | 3580 | 3595 | 3580 | 600 |
| 539 | 20240409 | 094700 | 284735985 | 3580 | 3585 | 3590 | 3580 | 3449 |
| 540 | 20240409 | 094600 | 272378510 | 3590 | 3600 | 3600 | 3580 | 13189 |
| 541 | 20240409 | 094500 | 225092325 | 3605 | 3610 | 3610 | 3605 | 1013 |
| 542 | 20240409 | 094400 | 221435440 | 3610 | 3605 | 3610 | 3600 | 2494 |
| 543 | 20240409 | 094300 | 212444120 | 3600 | 3605 | 3605 | 3600 | 1758 |
| 544 | 20240409 | 094200 | 206113640 | 3605 | 3600 | 3605 | 3600 | 580 |
| 545 | 20240409 | 094100 | 204025540 | 3600 | 3600 | 3600 | 3600 | 1875 |
| 546 | 20240409 | 094000 | 197275540 | 3600 | 3590 | 3600 | 3585 | 6822 |
| 547 | 20240409 | 093900 | 172737490 | 3585 | 3595 | 3595 | 3585 | 1625 |
| 548 | 20240409 | 093800 | 166905400 | 3595 | 3590 | 3595 | 3585 | 587 |
| 549 | 20240409 | 093700 | 164796735 | 3590 | 3595 | 3595 | 3590 | 659 |
| 550 | 20240409 | 093600 | 162427870 | 3595 | 3595 | 3595 | 3595 | 1403 |
| 551 | 20240409 | 093500 | 157384085 | 3595 | 3590 | 3600 | 3590 | 516 |
| 552 | 20240409 | 093400 | 155527725 | 3600 | 3580 | 3600 | 3580 | 6096 |
| 553 | 20240409 | 093300 | 133626345 | 3580 | 3580 | 3585 | 3580 | 4853 |
| 554 | 20240409 | 093200 | 116241645 | 3580 | 3580 | 3580 | 3575 | 1476 |
| 555 | 20240409 | 093100 | 110957970 | 3575 | 3575 | 3580 | 3570 | 4018 |
| 556 | 20240409 | 093000 | 96591125 | 3580 | 3570 | 3580 | 3570 | 699 |
| 557 | 20240409 | 092900 | 94093900 | 3570 | 3555 | 3575 | 3555 | 3523 |
| 558 | 20240409 | 092800 | 81518645 | 3565 | 3545 | 3565 | 3545 | 876 |
| 559 | 20240409 | 092700 | 78400250 | 3555 | 3550 | 3555 | 3550 | 1145 |
| 560 | 20240409 | 092600 | 74332275 | 3550 | 3550 | 3550 | 3550 | 52 |
| 561 | 20240409 | 092500 | 74147675 | 3545 | 3550 | 3555 | 3545 | 221 |
| 562 | 20240409 | 092400 | 73362760 | 3550 | 3550 | 3550 | 3550 | 274 |
| 563 | 20240409 | 092300 | 72390060 | 3555 | 3560 | 3560 | 3555 | 46 |
| 564 | 20240409 | 092200 | 72226315 | 3560 | 3560 | 3565 | 3560 | 1934 |
| 565 | 20240409 | 092100 | 65341270 | 3560 | 3565 | 3570 | 3560 | 2701 |
| 566 | 20240409 | 092000 | 55714295 | 3550 | 3530 | 3560 | 3530 | 7614 |
| 567 | 20240409 | 091900 | 28682375 | 3530 | 3540 | 3540 | 3530 | 65 |
| 568 | 20240409 | 091800 | 28452575 | 3535 | 3540 | 3540 | 3535 | 13 |
| 569 | 20240409 | 091700 | 28406615 | 3535 | 3535 | 3540 | 3525 | 470 |
| 570 | 20240409 | 091600 | 26745340 | 3530 | 3530 | 3530 | 3525 | 35 |
| 571 | 20240409 | 091500 | 26621795 | 3530 | 3530 | 3530 | 3530 | 594 |
| 572 | 20240409 | 091400 | 24524975 | 3520 | 3520 | 3530 | 3520 | 1254 |
| 573 | 20240409 | 091300 | 20108180 | 3520 | 3520 | 3520 | 3520 | 30 |
| 574 | 20240409 | 091200 | 20002580 | 3500 | 3505 | 3520 | 3500 | 151 |
| 575 | 20240409 | 091100 | 19471650 | 3500 | 3500 | 3500 | 3500 | 953 |
| 576 | 20240409 | 091000 | 16136150 | 3505 | 3505 | 3505 | 3505 | 0 |
| 577 | 20240409 | 090900 | 16136150 | 3505 | 3505 | 3505 | 3505 | 0 |
| 578 | 20240409 | 090800 | 16136150 | 3505 | 3505 | 3505 | 3505 | 2 |
| 579 | 20240409 | 090700 | 16129140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 580 | 20240409 | 090600 | 16129140 | 3505 | 3515 | 3515 | 3505 | 291 |
| 581 | 20240409 | 090500 | 15109170 | 3505 | 3505 | 3505 | 3505 | 0 |
| 582 | 20240409 | 090400 | 15109170 | 3505 | 3505 | 3505 | 3505 | 0 |
| 583 | 20240409 | 090300 | 15109170 | 3505 | 3505 | 3505 | 3505 | 20 |
| 584 | 20240409 | 090200 | 15039070 | 3505 | 3515 | 3530 | 3505 | 3048 |
| 585 | 20240409 | 090100 | 4296470 | 3490 | 3510 | 3510 | 3490 | 28 |
| 586 | 20240409 | 090000 | 4198650 | 3510 | 3515 | 3515 | 3495 | 1198 |