30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 4642 |
| 3 | 20240409 | 190400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20240409 | 190300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20240409 | 190200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20240409 | 190100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20240409 | 190000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20240409 | 185900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20240409 | 185800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20240409 | 185700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20240409 | 185600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20240409 | 185500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20240409 | 185400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20240409 | 185300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20240409 | 185200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20240409 | 185100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20240409 | 185000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20240409 | 184900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20240409 | 184800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20240409 | 184700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20240409 | 184600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20240409 | 184500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20240409 | 184400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20240409 | 184300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20240409 | 184200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20240409 | 184100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20240409 | 184000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20240409 | 183900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20240409 | 183800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20240409 | 183700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20240409 | 183600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20240409 | 183500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 4642 |
| 33 | 20240409 | 183400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20240409 | 183300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20240409 | 183200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20240409 | 183100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20240409 | 183000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20240409 | 182900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20240409 | 182800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20240409 | 182700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20240409 | 182600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20240409 | 182500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20240409 | 182400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20240409 | 182300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20240409 | 182200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20240409 | 182100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20240409 | 182000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20240409 | 181900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20240409 | 181800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20240409 | 181700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20240409 | 181600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20240409 | 181500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20240409 | 181400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20240409 | 181300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20240409 | 181200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20240409 | 181100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20240409 | 181000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20240409 | 180900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20240409 | 180800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20240409 | 180700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20240409 | 180600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20240409 | 180500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 4642 |
| 63 | 20240409 | 180400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20240409 | 180300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20240409 | 180200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20240409 | 180100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20240409 | 180000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20240409 | 175900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20240409 | 175800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20240409 | 175700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20240409 | 175600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20240409 | 175500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20240409 | 175400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20240409 | 175300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20240409 | 175200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20240409 | 175100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20240409 | 175000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20240409 | 174900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20240409 | 174800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20240409 | 174700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20240409 | 174600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20240409 | 174500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20240409 | 174400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20240409 | 174300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20240409 | 174200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20240409 | 174100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20240409 | 174000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20240409 | 173900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20240409 | 173800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20240409 | 173700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20240409 | 173600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20240409 | 173500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 4642 |
| 93 | 20240409 | 173400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20240409 | 173300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20240409 | 173200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20240409 | 173100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20240409 | 173000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20240409 | 172900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20240409 | 172800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20240409 | 172700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20240409 | 172600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20240409 | 172500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20240409 | 172400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20240409 | 172300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20240409 | 172200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20240409 | 172100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20240409 | 172000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20240409 | 171900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20240409 | 171800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20240409 | 171700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20240409 | 171600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20240409 | 171500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20240409 | 171400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20240409 | 171300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20240409 | 171200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20240409 | 171100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20240409 | 171000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20240409 | 170900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20240409 | 170800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20240409 | 170700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20240409 | 170600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20240409 | 170500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 4642 |
| 123 | 20240409 | 170400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20240409 | 170300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20240409 | 170200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20240409 | 170100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20240409 | 170000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20240409 | 165900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20240409 | 165800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20240409 | 165700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20240409 | 165600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20240409 | 165500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20240409 | 165400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20240409 | 165300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20240409 | 165200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20240409 | 165100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20240409 | 165000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20240409 | 164900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20240409 | 164800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20240409 | 164700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20240409 | 164600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20240409 | 164500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20240409 | 164400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20240409 | 164300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20240409 | 164200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20240409 | 164100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20240409 | 164000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20240409 | 163900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20240409 | 163800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20240409 | 163700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20240409 | 163600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20240409 | 163500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 4642 |
| 153 | 20240409 | 163400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20240409 | 163300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20240409 | 163200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20240409 | 163100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20240409 | 163000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20240409 | 162900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20240409 | 162800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20240409 | 162700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20240409 | 162600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20240409 | 162500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20240409 | 162400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20240409 | 162300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20240409 | 162200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20240409 | 162100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20240409 | 162000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20240409 | 161900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20240409 | 161800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20240409 | 161700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20240409 | 161600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20240409 | 161500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20240409 | 161400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20240409 | 161300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20240409 | 161200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20240409 | 161100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20240409 | 161000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20240409 | 160900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20240409 | 160800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20240409 | 160700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20240409 | 160600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20240409 | 160500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 4642 |
| 183 | 20240409 | 160400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20240409 | 160300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20240409 | 160200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20240409 | 160100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20240409 | 160000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20240409 | 155900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20240409 | 155800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20240409 | 155700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20240409 | 155600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20240409 | 155500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20240409 | 155400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20240409 | 155300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20240409 | 155200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20240409 | 155100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20240409 | 155000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20240409 | 154900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20240409 | 154800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20240409 | 154700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20240409 | 154600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20240409 | 154500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20240409 | 154400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20240409 | 154300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20240409 | 154200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20240409 | 154100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20240409 | 154000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20240409 | 153900 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20240409 | 153800 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20240409 | 153700 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20240409 | 153600 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20240409 | 153500 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 4642 |
| 213 | 20240409 | 153400 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20240409 | 153300 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20240409 | 153200 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20240409 | 153100 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20240409 | 153000 | 2341794790 | 3655 | 3655 | 3655 | 3655 | 4642 |
| 218 | 20240409 | 152900 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20240409 | 152800 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20240409 | 152700 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20240409 | 152600 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20240409 | 152500 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20240409 | 152400 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20240409 | 152300 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20240409 | 152200 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20240409 | 152100 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20240409 | 152000 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 228 | 20240409 | 151900 | 2324828280 | 3650 | 3650 | 3650 | 3650 | 3 |
| 229 | 20240409 | 151800 | 2324817330 | 3650 | 3630 | 3650 | 3630 | 117 |
| 230 | 20240409 | 151700 | 2324391280 | 3625 | 3650 | 3650 | 3625 | 3519 |
| 231 | 20240409 | 151600 | 2311612100 | 3650 | 3655 | 3655 | 3650 | 363 |
| 232 | 20240409 | 151500 | 2310286620 | 3655 | 3655 | 3655 | 3655 | 3 |
| 233 | 20240409 | 151400 | 2310275655 | 3655 | 3660 | 3660 | 3655 | 6 |
| 234 | 20240409 | 151300 | 2310253710 | 3660 | 3660 | 3660 | 3650 | 374 |
| 235 | 20240409 | 151200 | 2308884880 | 3660 | 3660 | 3660 | 3650 | 545 |
| 236 | 20240409 | 151100 | 2306891140 | 3660 | 3660 | 3660 | 3660 | 8 |
| 237 | 20240409 | 151000 | 2306861860 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20240409 | 150900 | 2306861860 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20240409 | 150800 | 2306861860 | 3660 | 3665 | 3665 | 3660 | 29 |
| 240 | 20240409 | 150700 | 2306755580 | 3665 | 3665 | 3665 | 3665 | 1 |
| 241 | 20240409 | 150600 | 2306751915 | 3670 | 3665 | 3670 | 3625 | 1217 |
| 242 | 20240409 | 150500 | 2302332175 | 3670 | 3670 | 3670 | 3670 | 100 |
| 243 | 20240409 | 150400 | 2301965175 | 3670 | 3670 | 3670 | 3650 | 9 |
| 244 | 20240409 | 150300 | 2301932165 | 3670 | 3665 | 3670 | 3665 | 516 |
| 245 | 20240409 | 150200 | 2300040950 | 3665 | 3630 | 3665 | 3630 | 3 |
| 246 | 20240409 | 150100 | 2300030015 | 3625 | 3670 | 3670 | 3625 | 2309 |
| 247 | 20240409 | 150000 | 2291589755 | 3670 | 3665 | 3670 | 3665 | 1265 |
| 248 | 20240409 | 145900 | 2286949215 | 3665 | 3660 | 3670 | 3660 | 3630 |
| 249 | 20240409 | 145800 | 2273644760 | 3665 | 3665 | 3670 | 3665 | 3873 |
| 250 | 20240409 | 145700 | 2259445620 | 3655 | 3635 | 3655 | 3635 | 19002 |
| 251 | 20240409 | 145600 | 2190237545 | 3635 | 3635 | 3635 | 3635 | 1729 |
| 252 | 20240409 | 145500 | 2183952630 | 3635 | 3630 | 3635 | 3630 | 1768 |
| 253 | 20240409 | 145400 | 2177534780 | 3630 | 3630 | 3630 | 3630 | 1832 |
| 254 | 20240409 | 145300 | 2170884620 | 3630 | 3630 | 3630 | 3630 | 107 |
| 255 | 20240409 | 145200 | 2170496210 | 3630 | 3630 | 3630 | 3625 | 523 |
| 256 | 20240409 | 145100 | 2168600305 | 3630 | 3635 | 3635 | 3625 | 1707 |
| 257 | 20240409 | 145000 | 2162403895 | 3630 | 3630 | 3635 | 3630 | 383 |
| 258 | 20240409 | 144900 | 2161013415 | 3635 | 3625 | 3635 | 3625 | 996 |
| 259 | 20240409 | 144800 | 2157396675 | 3610 | 3610 | 3610 | 3610 | 937 |
| 260 | 20240409 | 144700 | 2154014105 | 3625 | 3605 | 3625 | 3605 | 109 |
| 261 | 20240409 | 144600 | 2153621095 | 3605 | 3605 | 3605 | 3605 | 1000 |
| 262 | 20240409 | 144500 | 2150016095 | 3605 | 3610 | 3610 | 3605 | 1330 |
| 263 | 20240409 | 144400 | 2145217230 | 3610 | 3610 | 3610 | 3610 | 72 |
| 264 | 20240409 | 144300 | 2144957310 | 3605 | 3605 | 3605 | 3605 | 366 |
| 265 | 20240409 | 144200 | 2143637880 | 3605 | 3610 | 3610 | 3600 | 1714 |
| 266 | 20240409 | 144100 | 2137457380 | 3610 | 3610 | 3610 | 3610 | 122 |
| 267 | 20240409 | 144000 | 2137016960 | 3610 | 3610 | 3610 | 3605 | 198 |
| 268 | 20240409 | 143900 | 2136302450 | 3605 | 3605 | 3610 | 3605 | 128 |
| 269 | 20240409 | 143800 | 2135840815 | 3610 | 3630 | 3630 | 3610 | 888 |
| 270 | 20240409 | 143700 | 2132635020 | 3610 | 3610 | 3610 | 3610 | 177 |
| 271 | 20240409 | 143600 | 2131996050 | 3635 | 3615 | 3635 | 3610 | 119 |
| 272 | 20240409 | 143500 | 2131566060 | 3635 | 3615 | 3635 | 3610 | 488 |
| 273 | 20240409 | 143400 | 2129799100 | 3635 | 3615 | 3635 | 3615 | 155 |
| 274 | 20240409 | 143300 | 2129238755 | 3635 | 3610 | 3635 | 3610 | 176 |
| 275 | 20240409 | 143200 | 2128603370 | 3635 | 3635 | 3635 | 3635 | 0 |
| 276 | 20240409 | 143100 | 2128603370 | 3635 | 3635 | 3635 | 3635 | 0 |
| 277 | 20240409 | 143000 | 2128603370 | 3635 | 3635 | 3635 | 3635 | 0 |
| 278 | 20240409 | 142900 | 2128603370 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 279 | 20240409 | 142800 | 2124968370 | 3635 | 3635 | 3635 | 3635 | 126 |
| 280 | 20240409 | 142700 | 2124510360 | 3635 | 3610 | 3635 | 3610 | 9 |
| 281 | 20240409 | 142600 | 2124477845 | 3630 | 3620 | 3630 | 3620 | 1257 |
| 282 | 20240409 | 142500 | 2119916425 | 3630 | 3625 | 3630 | 3625 | 50 |
| 283 | 20240409 | 142400 | 2119735075 | 3630 | 3630 | 3630 | 3630 | 1 |
| 284 | 20240409 | 142300 | 2119731445 | 3640 | 3640 | 3640 | 3640 | 1 |
| 285 | 20240409 | 142200 | 2119727805 | 3635 | 3635 | 3635 | 3635 | 1800 |
| 286 | 20240409 | 142100 | 2113184805 | 3635 | 3635 | 3635 | 3635 | 1 |
| 287 | 20240409 | 142000 | 2113181170 | 3640 | 3610 | 3640 | 3605 | 2110 |
| 288 | 20240409 | 141900 | 2105568760 | 3615 | 3630 | 3630 | 3615 | 782 |
| 289 | 20240409 | 141800 | 2102740520 | 3630 | 3620 | 3630 | 3620 | 504 |
| 290 | 20240409 | 141700 | 2100916030 | 3640 | 3640 | 3640 | 3640 | 2 |
| 291 | 20240409 | 141600 | 2100908750 | 3645 | 3645 | 3645 | 3645 | 0 |
| 292 | 20240409 | 141500 | 2100908750 | 3645 | 3625 | 3645 | 3620 | 344 |
| 293 | 20240409 | 141400 | 2099663310 | 3645 | 3630 | 3645 | 3620 | 430 |
| 294 | 20240409 | 141300 | 2098098405 | 3630 | 3625 | 3630 | 3620 | 180 |
| 295 | 20240409 | 141200 | 2097446060 | 3625 | 3610 | 3625 | 3610 | 210 |
| 296 | 20240409 | 141100 | 2096687810 | 3630 | 3630 | 3630 | 3630 | 5 |
| 297 | 20240409 | 141000 | 2096669660 | 3640 | 3640 | 3640 | 3640 | 0 |
| 298 | 20240409 | 140900 | 2096669660 | 3640 | 3640 | 3640 | 3640 | 20 |
| 299 | 20240409 | 140800 | 2096596860 | 3645 | 3645 | 3645 | 3640 | 3 |
| 300 | 20240409 | 140700 | 2096585930 | 3605 | 3610 | 3630 | 3605 | 7020 |
| 301 | 20240409 | 140600 | 2071198955 | 3630 | 3635 | 3635 | 3610 | 20921 |
| 302 | 20240409 | 140500 | 1995581420 | 3650 | 3640 | 3650 | 3630 | 1001 |
| 303 | 20240409 | 140400 | 1991940250 | 3650 | 3650 | 3650 | 3650 | 200 |
| 304 | 20240409 | 140300 | 1991210250 | 3650 | 3650 | 3650 | 3650 | 500 |
| 305 | 20240409 | 140200 | 1989385250 | 3650 | 3650 | 3650 | 3650 | 89 |
| 306 | 20240409 | 140100 | 1989060400 | 3650 | 3650 | 3650 | 3650 | 501 |
| 307 | 20240409 | 140000 | 1987231750 | 3650 | 3650 | 3650 | 3650 | 0 |
| 308 | 20240409 | 135900 | 1987231750 | 3650 | 3650 | 3650 | 3650 | 1 |
| 309 | 20240409 | 135800 | 1987228100 | 3635 | 3635 | 3635 | 3635 | 0 |
| 310 | 20240409 | 135700 | 1987228100 | 3635 | 3635 | 3635 | 3635 | 604 |
| 311 | 20240409 | 135600 | 1985032560 | 3635 | 3650 | 3650 | 3635 | 951 |
| 312 | 20240409 | 135500 | 1981575660 | 3635 | 3635 | 3635 | 3635 | 257 |
| 313 | 20240409 | 135400 | 1980641465 | 3635 | 3635 | 3635 | 3635 | 0 |
| 314 | 20240409 | 135300 | 1980641465 | 3635 | 3630 | 3635 | 3630 | 21 |
| 315 | 20240409 | 135200 | 1980565135 | 3630 | 3630 | 3630 | 3630 | 17 |
| 316 | 20240409 | 135100 | 1980503425 | 3630 | 3630 | 3630 | 3630 | 618 |
| 317 | 20240409 | 135000 | 1978260085 | 3640 | 3640 | 3640 | 3640 | 0 |
| 318 | 20240409 | 134900 | 1978260085 | 3640 | 3630 | 3640 | 3630 | 465 |
| 319 | 20240409 | 134800 | 1976571925 | 3640 | 3640 | 3640 | 3640 | 1 |
| 320 | 20240409 | 134700 | 1976568285 | 3645 | 3645 | 3645 | 3645 | 0 |
| 321 | 20240409 | 134600 | 1976568285 | 3645 | 3650 | 3650 | 3645 | 2 |
| 322 | 20240409 | 134500 | 1976560990 | 3645 | 3635 | 3645 | 3630 | 4421 |
| 323 | 20240409 | 134400 | 1960502245 | 3645 | 3645 | 3645 | 3645 | 0 |
| 324 | 20240409 | 134300 | 1960502245 | 3645 | 3645 | 3645 | 3645 | 78 |
| 325 | 20240409 | 134200 | 1960217935 | 3645 | 3645 | 3645 | 3645 | 1 |
| 326 | 20240409 | 134100 | 1960214290 | 3635 | 3640 | 3645 | 3635 | 581 |
| 327 | 20240409 | 134000 | 1958099710 | 3645 | 3645 | 3645 | 3645 | 0 |
| 328 | 20240409 | 133900 | 1958099710 | 3645 | 3650 | 3650 | 3645 | 371 |
| 329 | 20240409 | 133800 | 1956747390 | 3645 | 3650 | 3650 | 3645 | 85 |
| 330 | 20240409 | 133700 | 1956437560 | 3650 | 3650 | 3650 | 3650 | 2 |
| 331 | 20240409 | 133600 | 1956430260 | 3650 | 3650 | 3650 | 3650 | 10 |
| 332 | 20240409 | 133500 | 1956393760 | 3650 | 3640 | 3650 | 3640 | 3008 |
| 333 | 20240409 | 133400 | 1945414640 | 3650 | 3645 | 3650 | 3640 | 204 |
| 334 | 20240409 | 133300 | 1944671030 | 3645 | 3650 | 3650 | 3645 | 638 |
| 335 | 20240409 | 133200 | 1942343980 | 3665 | 3665 | 3665 | 3665 | 0 |
| 336 | 20240409 | 133100 | 1942343980 | 3665 | 3665 | 3665 | 3660 | 2928 |
| 337 | 20240409 | 133000 | 1931627470 | 3665 | 3665 | 3665 | 3660 | 3 |
| 338 | 20240409 | 132900 | 1931616480 | 3660 | 3660 | 3660 | 3660 | 101 |
| 339 | 20240409 | 132800 | 1931246820 | 3660 | 3650 | 3660 | 3650 | 1379 |
| 340 | 20240409 | 132700 | 1926213440 | 3660 | 3660 | 3660 | 3660 | 13 |
| 341 | 20240409 | 132600 | 1926165860 | 3660 | 3655 | 3660 | 3655 | 228 |
| 342 | 20240409 | 132500 | 1925332515 | 3660 | 3660 | 3660 | 3660 | 0 |
| 343 | 20240409 | 132400 | 1925332515 | 3660 | 3660 | 3660 | 3660 | 7 |
| 344 | 20240409 | 132300 | 1925306895 | 3660 | 3650 | 3660 | 3645 | 4 |
| 345 | 20240409 | 132200 | 1925292280 | 3660 | 3665 | 3665 | 3660 | 110 |
| 346 | 20240409 | 132100 | 1924889630 | 3660 | 3660 | 3660 | 3660 | 0 |
| 347 | 20240409 | 132000 | 1924889630 | 3660 | 3660 | 3670 | 3660 | 16 |
| 348 | 20240409 | 131900 | 1924831060 | 3660 | 3665 | 3670 | 3660 | 1045 |
| 349 | 20240409 | 131800 | 1921001380 | 3670 | 3670 | 3670 | 3665 | 534 |
| 350 | 20240409 | 131700 | 1919041605 | 3670 | 3675 | 3675 | 3670 | 515 |
| 351 | 20240409 | 131600 | 1917149155 | 3675 | 3665 | 3675 | 3665 | 6 |
| 352 | 20240409 | 131500 | 1917127155 | 3675 | 3665 | 3675 | 3665 | 2699 |
| 353 | 20240409 | 131400 | 1907227475 | 3660 | 3645 | 3660 | 3645 | 4076 |
| 354 | 20240409 | 131300 | 1892339330 | 3645 | 3645 | 3645 | 3645 | 2053 |
| 355 | 20240409 | 131200 | 1884856145 | 3645 | 3645 | 3645 | 3645 | 0 |
| 356 | 20240409 | 131100 | 1884856145 | 3645 | 3645 | 3645 | 3645 | 0 |
| 357 | 20240409 | 131000 | 1884856145 | 3645 | 3645 | 3645 | 3645 | 10 |
| 358 | 20240409 | 130900 | 1884819695 | 3645 | 3640 | 3645 | 3640 | 18 |
| 359 | 20240409 | 130800 | 1884754150 | 3630 | 3625 | 3630 | 3625 | 710 |
| 360 | 20240409 | 130700 | 1882176900 | 3625 | 3625 | 3625 | 3625 | 200 |
| 361 | 20240409 | 130600 | 1881451900 | 3625 | 3625 | 3625 | 3625 | 200 |
| 362 | 20240409 | 130500 | 1880726900 | 3620 | 3620 | 3620 | 3620 | 0 |
| 363 | 20240409 | 130400 | 1880726900 | 3620 | 3620 | 3620 | 3620 | 132 |
| 364 | 20240409 | 130300 | 1880249060 | 3620 | 3620 | 3620 | 3620 | 868 |
| 365 | 20240409 | 130200 | 1877106900 | 3625 | 3625 | 3625 | 3625 | 71 |
| 366 | 20240409 | 130100 | 1876849525 | 3625 | 3620 | 3625 | 3620 | 824 |
| 367 | 20240409 | 130000 | 1873866100 | 3625 | 3620 | 3625 | 3620 | 269 |
| 368 | 20240409 | 125900 | 1872892310 | 3620 | 3620 | 3625 | 3620 | 823 |
| 369 | 20240409 | 125800 | 1869912650 | 3620 | 3620 | 3620 | 3620 | 801 |
| 370 | 20240409 | 125700 | 1867013030 | 3620 | 3620 | 3620 | 3620 | 337 |
| 371 | 20240409 | 125600 | 1865793090 | 3625 | 3630 | 3630 | 3625 | 310 |
| 372 | 20240409 | 125500 | 1864669335 | 3630 | 3630 | 3630 | 3630 | 22 |
| 373 | 20240409 | 125400 | 1864589475 | 3630 | 3635 | 3635 | 3630 | 129 |
| 374 | 20240409 | 125300 | 1864121120 | 3640 | 3635 | 3640 | 3635 | 500 |
| 375 | 20240409 | 125200 | 1862303615 | 3635 | 3640 | 3640 | 3635 | 2 |
| 376 | 20240409 | 125100 | 1862296340 | 3640 | 3640 | 3640 | 3640 | 349 |
| 377 | 20240409 | 125000 | 1861025980 | 3645 | 3645 | 3645 | 3645 | 0 |
| 378 | 20240409 | 124900 | 1861025980 | 3645 | 3645 | 3645 | 3645 | 0 |
| 379 | 20240409 | 124800 | 1861025980 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 380 | 20240409 | 124700 | 1857380980 | 3645 | 3645 | 3645 | 3645 | 0 |
| 381 | 20240409 | 124600 | 1857380980 | 3645 | 3645 | 3645 | 3645 | 40 |
| 382 | 20240409 | 124500 | 1857235180 | 3645 | 3645 | 3645 | 3645 | 240 |
| 383 | 20240409 | 124400 | 1856360380 | 3645 | 3645 | 3645 | 3645 | 200 |
| 384 | 20240409 | 124300 | 1855631380 | 3645 | 3645 | 3645 | 3645 | 25 |
| 385 | 20240409 | 124200 | 1855540255 | 3645 | 3645 | 3645 | 3645 | 1 |
| 386 | 20240409 | 124100 | 1855536610 | 3640 | 3640 | 3640 | 3640 | 0 |
| 387 | 20240409 | 124000 | 1855536610 | 3640 | 3640 | 3640 | 3640 | 0 |
| 388 | 20240409 | 123900 | 1855536610 | 3640 | 3640 | 3640 | 3640 | 1 |
| 389 | 20240409 | 123800 | 1855532970 | 3640 | 3640 | 3640 | 3640 | 99 |
| 390 | 20240409 | 123700 | 1855172610 | 3650 | 3650 | 3650 | 3650 | 0 |
| 391 | 20240409 | 123600 | 1855172610 | 3650 | 3650 | 3650 | 3650 | 0 |
| 392 | 20240409 | 123500 | 1855172610 | 3650 | 3645 | 3650 | 3645 | 313 |
| 393 | 20240409 | 123400 | 1854030840 | 3640 | 3640 | 3640 | 3640 | 0 |
| 394 | 20240409 | 123300 | 1854030840 | 3640 | 3640 | 3640 | 3640 | 8 |
| 395 | 20240409 | 123200 | 1854001720 | 3630 | 3630 | 3630 | 3630 | 1069 |
| 396 | 20240409 | 123100 | 1850121250 | 3630 | 3630 | 3630 | 3620 | 266 |
| 397 | 20240409 | 123000 | 1849158310 | 3620 | 3620 | 3620 | 3620 | 1 |
| 398 | 20240409 | 122900 | 1849154690 | 3620 | 3630 | 3630 | 3620 | 41 |
| 399 | 20240409 | 122800 | 1849006260 | 3615 | 3615 | 3615 | 3615 | 3612 |
| 400 | 20240409 | 122700 | 1835948880 | 3615 | 3615 | 3615 | 3615 | 0 |
| 401 | 20240409 | 122600 | 1835948880 | 3615 | 3615 | 3615 | 3615 | 160 |
| 402 | 20240409 | 122500 | 1835370480 | 3615 | 3615 | 3615 | 3615 | 0 |
| 403 | 20240409 | 122400 | 1835370480 | 3615 | 3615 | 3615 | 3615 | 715 |
| 404 | 20240409 | 122300 | 1832785755 | 3615 | 3600 | 3615 | 3600 | 765 |
| 405 | 20240409 | 122200 | 1830023940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 406 | 20240409 | 122100 | 1830023940 | 3620 | 3620 | 3620 | 3620 | 1 |
| 407 | 20240409 | 122000 | 1830020320 | 3595 | 3605 | 3605 | 3595 | 12669 |
| 408 | 20240409 | 121900 | 1784415845 | 3620 | 3615 | 3620 | 3615 | 53 |
| 409 | 20240409 | 121800 | 1784224245 | 3600 | 3615 | 3625 | 3600 | 14258 |
| 410 | 20240409 | 121700 | 1732815135 | 3610 | 3615 | 3615 | 3610 | 9597 |
| 411 | 20240409 | 121600 | 1698167830 | 3615 | 3620 | 3630 | 3615 | 960 |
| 412 | 20240409 | 121500 | 1694697390 | 3615 | 3615 | 3615 | 3615 | 703 |
| 413 | 20240409 | 121400 | 1692156045 | 3630 | 3630 | 3630 | 3630 | 1 |
| 414 | 20240409 | 121300 | 1692152415 | 3610 | 3625 | 3625 | 3610 | 6322 |
| 415 | 20240409 | 121200 | 1669276415 | 3640 | 3630 | 3640 | 3625 | 2001 |
| 416 | 20240409 | 121100 | 1662015235 | 3630 | 3630 | 3630 | 3630 | 1 |
| 417 | 20240409 | 121000 | 1662011605 | 3640 | 3630 | 3640 | 3630 | 223 |
| 418 | 20240409 | 120900 | 1661202005 | 3630 | 3630 | 3630 | 3630 | 350 |
| 419 | 20240409 | 120800 | 1659931505 | 3630 | 3630 | 3635 | 3630 | 333 |
| 420 | 20240409 | 120700 | 1658722465 | 3640 | 3640 | 3640 | 3640 | 0 |
| 421 | 20240409 | 120600 | 1658722465 | 3640 | 3640 | 3640 | 3630 | 749 |
| 422 | 20240409 | 120500 | 1656000175 | 3640 | 3650 | 3650 | 3640 | 300 |
| 423 | 20240409 | 120400 | 1654906175 | 3650 | 3650 | 3650 | 3650 | 0 |
| 424 | 20240409 | 120300 | 1654906175 | 3650 | 3640 | 3650 | 3640 | 132 |
| 425 | 20240409 | 120200 | 1654425435 | 3640 | 3640 | 3640 | 3640 | 26 |
| 426 | 20240409 | 120100 | 1654330795 | 3640 | 3635 | 3640 | 3635 | 339 |
| 427 | 20240409 | 120000 | 1653098525 | 3635 | 3635 | 3635 | 3635 | 31 |
| 428 | 20240409 | 115900 | 1652985840 | 3640 | 3645 | 3645 | 3640 | 1584 |
| 429 | 20240409 | 115800 | 1647219080 | 3645 | 3645 | 3645 | 3645 | 257 |
| 430 | 20240409 | 115700 | 1646282315 | 3645 | 3645 | 3645 | 3645 | 20 |
| 431 | 20240409 | 115600 | 1646209415 | 3655 | 3655 | 3655 | 3655 | 1 |
| 432 | 20240409 | 115500 | 1646205760 | 3655 | 3655 | 3655 | 3655 | 2 |
| 433 | 20240409 | 115400 | 1646198450 | 3655 | 3660 | 3660 | 3655 | 950 |
| 434 | 20240409 | 115300 | 1642721950 | 3660 | 3660 | 3660 | 3660 | 0 |
| 435 | 20240409 | 115200 | 1642721950 | 3660 | 3660 | 3660 | 3660 | 5 |
| 436 | 20240409 | 115100 | 1642703650 | 3660 | 3655 | 3660 | 3655 | 1664 |
| 437 | 20240409 | 115000 | 1636618000 | 3655 | 3655 | 3655 | 3655 | 174 |
| 438 | 20240409 | 114900 | 1635982030 | 3660 | 3660 | 3660 | 3660 | 1 |
| 439 | 20240409 | 114800 | 1635978370 | 3635 | 3650 | 3650 | 3635 | 222 |
| 440 | 20240409 | 114700 | 1635170815 | 3650 | 3655 | 3660 | 3650 | 1080 |
| 441 | 20240409 | 114600 | 1631228775 | 3655 | 3655 | 3655 | 3655 | 0 |
| 442 | 20240409 | 114500 | 1631228775 | 3655 | 3655 | 3660 | 3655 | 301 |
| 443 | 20240409 | 114400 | 1630128615 | 3655 | 3635 | 3655 | 3635 | 441 |
| 444 | 20240409 | 114300 | 1628520230 | 3650 | 3655 | 3655 | 3650 | 14 |
| 445 | 20240409 | 114200 | 1628469125 | 3655 | 3655 | 3655 | 3655 | 100 |
| 446 | 20240409 | 114100 | 1628103625 | 3655 | 3655 | 3655 | 3655 | 4 |
| 447 | 20240409 | 114000 | 1628089005 | 3655 | 3660 | 3660 | 3655 | 184 |
| 448 | 20240409 | 113900 | 1627415570 | 3660 | 3660 | 3660 | 3660 | 0 |
| 449 | 20240409 | 113800 | 1627415570 | 3660 | 3660 | 3660 | 3660 | 1005 |
| 450 | 20240409 | 113700 | 1623737270 | 3660 | 3660 | 3660 | 3660 | 3 |
| 451 | 20240409 | 113600 | 1623726290 | 3660 | 3660 | 3660 | 3660 | 94 |
| 452 | 20240409 | 113500 | 1623382250 | 3635 | 3650 | 3650 | 3635 | 1080 |
| 453 | 20240409 | 113400 | 1619456315 | 3660 | 3650 | 3660 | 3650 | 322 |
| 454 | 20240409 | 113300 | 1618279815 | 3660 | 3660 | 3660 | 3660 | 0 |
| 455 | 20240409 | 113200 | 1618279815 | 3660 | 3660 | 3660 | 3660 | 640 |
| 456 | 20240409 | 113100 | 1615937415 | 3640 | 3640 | 3640 | 3640 | 435 |
| 457 | 20240409 | 113000 | 1614354015 | 3650 | 3655 | 3660 | 3650 | 5858 |
| 458 | 20240409 | 112900 | 1592969315 | 3655 | 3640 | 3655 | 3640 | 2332 |
| 459 | 20240409 | 112800 | 1584448365 | 3650 | 3640 | 3650 | 3640 | 41 |
| 460 | 20240409 | 112700 | 1584299115 | 3635 | 3635 | 3635 | 3635 | 426 |
| 461 | 20240409 | 112600 | 1582750605 | 3640 | 3660 | 3660 | 3640 | 3213 |
| 462 | 20240409 | 112500 | 1571030420 | 3660 | 3660 | 3660 | 3660 | 196 |
| 463 | 20240409 | 112400 | 1570313060 | 3665 | 3660 | 3665 | 3660 | 6 |
| 464 | 20240409 | 112300 | 1570291095 | 3665 | 3670 | 3670 | 3665 | 280 |
| 465 | 20240409 | 112200 | 1569264845 | 3665 | 3670 | 3670 | 3665 | 355 |
| 466 | 20240409 | 112100 | 1567963765 | 3645 | 3680 | 3680 | 3640 | 1057 |
| 467 | 20240409 | 112000 | 1564110725 | 3665 | 3680 | 3680 | 3665 | 10 |
| 468 | 20240409 | 111900 | 1564073970 | 3680 | 3680 | 3680 | 3680 | 0 |
| 469 | 20240409 | 111800 | 1564073970 | 3680 | 3680 | 3680 | 3680 | 390 |
| 470 | 20240409 | 111700 | 1562638770 | 3680 | 3680 | 3680 | 3675 | 174 |
| 471 | 20240409 | 111600 | 1561998500 | 3680 | 3680 | 3680 | 3680 | 200 |
| 472 | 20240409 | 111500 | 1561262500 | 3680 | 3665 | 3680 | 3665 | 2266 |
| 473 | 20240409 | 111400 | 1552957535 | 3680 | 3680 | 3680 | 3680 | 10 |
| 474 | 20240409 | 111300 | 1552920735 | 3680 | 3690 | 3695 | 3680 | 348 |
| 475 | 20240409 | 111200 | 1551638670 | 3680 | 3680 | 3680 | 3680 | 1 |
| 476 | 20240409 | 111100 | 1551634990 | 3690 | 3690 | 3690 | 3690 | 2911 |
| 477 | 20240409 | 111000 | 1540893400 | 3690 | 3690 | 3690 | 3660 | 10698 |
| 478 | 20240409 | 110900 | 1501453925 | 3690 | 3670 | 3690 | 3670 | 4 |
| 479 | 20240409 | 110800 | 1501439205 | 3690 | 3655 | 3695 | 3655 | 59 |
| 480 | 20240409 | 110700 | 1501221840 | 3685 | 3655 | 3690 | 3655 | 30108 |
| 481 | 20240409 | 110600 | 1390286955 | 3660 | 3635 | 3660 | 3625 | 40408 |
| 482 | 20240409 | 110500 | 1243759915 | 3650 | 3635 | 3660 | 3635 | 19820 |
| 483 | 20240409 | 110400 | 1171711925 | 3635 | 3640 | 3640 | 3630 | 11413 |
| 484 | 20240409 | 110300 | 1130227325 | 3635 | 3650 | 3660 | 3635 | 1846 |
| 485 | 20240409 | 110200 | 1123503575 | 3650 | 3660 | 3660 | 3650 | 1329 |
| 486 | 20240409 | 110100 | 1118649100 | 3660 | 3665 | 3665 | 3655 | 2259 |
| 487 | 20240409 | 110000 | 1110378385 | 3680 | 3675 | 3680 | 3665 | 792 |
| 488 | 20240409 | 105900 | 1107474200 | 3675 | 3675 | 3675 | 3675 | 1 |
| 489 | 20240409 | 105800 | 1107470525 | 3680 | 3680 | 3680 | 3665 | 21434 |
| 490 | 20240409 | 105700 | 1028675905 | 3665 | 3665 | 3680 | 3665 | 3947 |
| 491 | 20240409 | 105600 | 1014170025 | 3665 | 3680 | 3680 | 3665 | 3142 |
| 492 | 20240409 | 105500 | 1002612375 | 3680 | 3665 | 3680 | 3665 | 656 |
| 493 | 20240409 | 105400 | 1000201580 | 3685 | 3690 | 3690 | 3685 | 2050 |
| 494 | 20240409 | 105300 | 992637140 | 3695 | 3695 | 3695 | 3695 | 43 |
| 495 | 20240409 | 105200 | 992478255 | 3695 | 3675 | 3695 | 3655 | 1561 |
| 496 | 20240409 | 105100 | 986744695 | 3695 | 3685 | 3695 | 3675 | 528 |
| 497 | 20240409 | 105000 | 984801830 | 3690 | 3690 | 3690 | 3690 | 850 |
| 498 | 20240409 | 104900 | 981665330 | 3690 | 3700 | 3700 | 3690 | 2650 |
| 499 | 20240409 | 104800 | 971863830 | 3705 | 3705 | 3705 | 3705 | 6 |
| 500 | 20240409 | 104700 | 971841600 | 3705 | 3710 | 3710 | 3705 | 1216 |
| 501 | 20240409 | 104600 | 967335015 | 3710 | 3710 | 3710 | 3710 | 1417 |
| 502 | 20240409 | 104500 | 962077945 | 3710 | 3710 | 3710 | 3700 | 1168 |
| 503 | 20240409 | 104400 | 957744685 | 3710 | 3705 | 3710 | 3690 | 1993 |
| 504 | 20240409 | 104300 | 950361155 | 3705 | 3680 | 3710 | 3680 | 28483 |
| 505 | 20240409 | 104200 | 845280865 | 3680 | 3680 | 3680 | 3670 | 1127 |
| 506 | 20240409 | 104100 | 841133515 | 3685 | 3680 | 3685 | 3680 | 70 |
| 507 | 20240409 | 104000 | 840875900 | 3680 | 3680 | 3680 | 3680 | 10 |
| 508 | 20240409 | 103900 | 840839100 | 3665 | 3680 | 3680 | 3665 | 2436 |
| 509 | 20240409 | 103800 | 831891590 | 3680 | 3680 | 3680 | 3680 | 0 |
| 510 | 20240409 | 103700 | 831891590 | 3680 | 3680 | 3680 | 3680 | 518 |
| 511 | 20240409 | 103600 | 829985350 | 3680 | 3670 | 3680 | 3670 | 208 |
| 512 | 20240409 | 103500 | 829221950 | 3685 | 3690 | 3690 | 3685 | 628 |
| 513 | 20240409 | 103400 | 826906965 | 3685 | 3690 | 3690 | 3685 | 879 |
| 514 | 20240409 | 103300 | 823665850 | 3690 | 3690 | 3695 | 3690 | 2003 |
| 515 | 20240409 | 103200 | 816265430 | 3690 | 3655 | 3690 | 3655 | 8774 |
| 516 | 20240409 | 103100 | 783993400 | 3665 | 3665 | 3665 | 3665 | 5 |
| 517 | 20240409 | 103000 | 783975075 | 3670 | 3670 | 3670 | 3670 | 0 |
| 518 | 20240409 | 102900 | 783975075 | 3670 | 3660 | 3670 | 3660 | 2972 |
| 519 | 20240409 | 102800 | 773085470 | 3660 | 3660 | 3660 | 3640 | 4 |
| 520 | 20240409 | 102700 | 773070855 | 3660 | 3645 | 3660 | 3645 | 31 |
| 521 | 20240409 | 102600 | 772957845 | 3660 | 3660 | 3660 | 3660 | 3 |
| 522 | 20240409 | 102500 | 772946865 | 3660 | 3660 | 3660 | 3640 | 463 |
| 523 | 20240409 | 102400 | 771260025 | 3665 | 3665 | 3665 | 3665 | 22 |
| 524 | 20240409 | 102300 | 771179395 | 3665 | 3650 | 3665 | 3650 | 321 |
| 525 | 20240409 | 102200 | 770007700 | 3650 | 3650 | 3650 | 3650 | 350 |
| 526 | 20240409 | 102100 | 768730200 | 3650 | 3650 | 3650 | 3650 | 500 |
| 527 | 20240409 | 102000 | 766905200 | 3650 | 3650 | 3650 | 3650 | 0 |
| 528 | 20240409 | 101900 | 766905200 | 3650 | 3650 | 3650 | 3650 | 0 |
| 529 | 20240409 | 101800 | 766905200 | 3650 | 3650 | 3650 | 3650 | 300 |
| 530 | 20240409 | 101700 | 765810200 | 3650 | 3650 | 3650 | 3650 | 1 |
| 531 | 20240409 | 101600 | 765806550 | 3630 | 3630 | 3630 | 3630 | 161 |
| 532 | 20240409 | 101500 | 765222120 | 3630 | 3610 | 3630 | 3610 | 773 |
| 533 | 20240409 | 101400 | 762431480 | 3630 | 3630 | 3630 | 3630 | 536 |
| 534 | 20240409 | 101300 | 760485800 | 3630 | 3645 | 3645 | 3610 | 9164 |
| 535 | 20240409 | 101200 | 727315705 | 3650 | 3665 | 3665 | 3650 | 383 |
| 536 | 20240409 | 101100 | 725917695 | 3665 | 3655 | 3665 | 3655 | 2104 |
| 537 | 20240409 | 101000 | 718227545 | 3655 | 3650 | 3655 | 3650 | 502 |
| 538 | 20240409 | 100900 | 716395215 | 3650 | 3625 | 3650 | 3615 | 2875 |
| 539 | 20240409 | 100800 | 705985575 | 3655 | 3625 | 3655 | 3625 | 3 |
| 540 | 20240409 | 100700 | 705974670 | 3665 | 3650 | 3665 | 3650 | 104 |
| 541 | 20240409 | 100600 | 705595025 | 3665 | 3650 | 3670 | 3620 | 2620 |
| 542 | 20240409 | 100500 | 696064550 | 3650 | 3650 | 3650 | 3645 | 4409 |
| 543 | 20240409 | 100400 | 679985135 | 3650 | 3675 | 3675 | 3650 | 905 |
| 544 | 20240409 | 100300 | 676681860 | 3650 | 3675 | 3675 | 3650 | 451 |
| 545 | 20240409 | 100200 | 675034460 | 3675 | 3650 | 3675 | 3650 | 1186 |
| 546 | 20240409 | 100100 | 670705510 | 3675 | 3675 | 3675 | 3675 | 12 |
| 547 | 20240409 | 100000 | 670661410 | 3675 | 3670 | 3675 | 3670 | 1000 |
| 548 | 20240409 | 095900 | 666986460 | 3675 | 3675 | 3675 | 3675 | 10 |
| 549 | 20240409 | 095800 | 666949710 | 3680 | 3675 | 3680 | 3645 | 7001 |
| 550 | 20240409 | 095700 | 641353600 | 3675 | 3690 | 3690 | 3660 | 1214 |
| 551 | 20240409 | 095600 | 636904355 | 3690 | 3690 | 3690 | 3690 | 4 |
| 552 | 20240409 | 095500 | 636889595 | 3690 | 3690 | 3695 | 3690 | 2612 |
| 553 | 20240409 | 095400 | 627246340 | 3690 | 3675 | 3690 | 3675 | 2219 |
| 554 | 20240409 | 095300 | 619071115 | 3675 | 3665 | 3675 | 3660 | 581 |
| 555 | 20240409 | 095200 | 616944165 | 3675 | 3675 | 3675 | 3670 | 4698 |
| 556 | 20240409 | 095100 | 599679135 | 3685 | 3660 | 3685 | 3655 | 4609 |
| 557 | 20240409 | 095000 | 582784075 | 3660 | 3660 | 3675 | 3660 | 799 |
| 558 | 20240409 | 094900 | 579858850 | 3675 | 3705 | 3705 | 3660 | 5949 |
| 559 | 20240409 | 094800 | 557939690 | 3710 | 3680 | 3715 | 3680 | 12433 |
| 560 | 20240409 | 094700 | 511965695 | 3685 | 3685 | 3685 | 3680 | 2770 |
| 561 | 20240409 | 094600 | 501762245 | 3680 | 3675 | 3680 | 3670 | 3669 |
| 562 | 20240409 | 094500 | 488262995 | 3680 | 3665 | 3680 | 3665 | 4032 |
| 563 | 20240409 | 094400 | 473456035 | 3660 | 3650 | 3665 | 3650 | 7096 |
| 564 | 20240409 | 094300 | 447493215 | 3645 | 3615 | 3645 | 3615 | 2057 |
| 565 | 20240409 | 094200 | 440012775 | 3640 | 3640 | 3640 | 3640 | 669 |
| 566 | 20240409 | 094100 | 437577615 | 3645 | 3615 | 3645 | 3615 | 120 |
| 567 | 20240409 | 094000 | 437143215 | 3625 | 3620 | 3625 | 3615 | 6120 |
| 568 | 20240409 | 093900 | 415006765 | 3645 | 3645 | 3645 | 3625 | 244 |
| 569 | 20240409 | 093800 | 414118385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 570 | 20240409 | 093700 | 414118385 | 3645 | 3620 | 3645 | 3620 | 1061 |
| 571 | 20240409 | 093600 | 410276565 | 3620 | 3615 | 3625 | 3615 | 556 |
| 572 | 20240409 | 093500 | 408266540 | 3615 | 3625 | 3625 | 3615 | 1509 |
| 573 | 20240409 | 093400 | 402811415 | 3625 | 3625 | 3625 | 3625 | 1 |
| 574 | 20240409 | 093300 | 402807790 | 3635 | 3645 | 3645 | 3635 | 569 |
| 575 | 20240409 | 093200 | 400734785 | 3645 | 3635 | 3645 | 3635 | 4896 |
| 576 | 20240409 | 093100 | 382918395 | 3640 | 3615 | 3640 | 3615 | 1463 |
| 577 | 20240409 | 093000 | 377603840 | 3605 | 3605 | 3610 | 3600 | 2382 |
| 578 | 20240409 | 092900 | 369023880 | 3605 | 3600 | 3605 | 3600 | 1147 |
| 579 | 20240409 | 092800 | 364894675 | 3600 | 3600 | 3600 | 3600 | 3241 |
| 580 | 20240409 | 092700 | 353227075 | 3600 | 3615 | 3615 | 3600 | 4572 |
| 581 | 20240409 | 092600 | 336705085 | 3615 | 3610 | 3615 | 3610 | 346 |
| 582 | 20240409 | 092500 | 335454795 | 3615 | 3610 | 3615 | 3610 | 2623 |
| 583 | 20240409 | 092400 | 325985760 | 3610 | 3610 | 3615 | 3610 | 1457 |
| 584 | 20240409 | 092300 | 320725900 | 3615 | 3620 | 3620 | 3610 | 123 |
| 585 | 20240409 | 092200 | 320281775 | 3620 | 3615 | 3630 | 3615 | 5423 |
| 586 | 20240409 | 092100 | 300636085 | 3615 | 3615 | 3615 | 3615 | 10 |
| 587 | 20240409 | 092000 | 300599935 | 3625 | 3625 | 3625 | 3600 | 14647 |
| 588 | 20240409 | 091900 | 247754440 | 3625 | 3620 | 3625 | 3615 | 1168 |
| 589 | 20240409 | 091800 | 243528140 | 3620 | 3620 | 3620 | 3615 | 1171 |
| 590 | 20240409 | 091700 | 239291940 | 3620 | 3625 | 3625 | 3620 | 1530 |
| 591 | 20240409 | 091600 | 233750690 | 3620 | 3625 | 3625 | 3620 | 431 |
| 592 | 20240409 | 091500 | 232188365 | 3620 | 3605 | 3625 | 3605 | 738 |
| 593 | 20240409 | 091400 | 229519345 | 3610 | 3615 | 3630 | 3610 | 3921 |
| 594 | 20240409 | 091300 | 215355180 | 3625 | 3615 | 3625 | 3615 | 305 |
| 595 | 20240409 | 091200 | 214250775 | 3625 | 3630 | 3630 | 3625 | 720 |
| 596 | 20240409 | 091100 | 211638385 | 3630 | 3635 | 3635 | 3630 | 2190 |
| 597 | 20240409 | 091000 | 203688020 | 3645 | 3675 | 3675 | 3645 | 2217 |
| 598 | 20240409 | 090900 | 195580795 | 3675 | 3670 | 3690 | 3655 | 5788 |
| 599 | 20240409 | 090800 | 174339020 | 3665 | 3635 | 3665 | 3630 | 8768 |
| 600 | 20240409 | 090700 | 142423465 | 3630 | 3640 | 3645 | 3630 | 7213 |
| 601 | 20240409 | 090600 | 116171170 | 3640 | 3630 | 3640 | 3630 | 567 |
| 602 | 20240409 | 090500 | 114111960 | 3630 | 3610 | 3630 | 3595 | 3701 |
| 603 | 20240409 | 090400 | 100730865 | 3610 | 3585 | 3610 | 3585 | 2213 |
| 604 | 20240409 | 090300 | 92764960 | 3600 | 3585 | 3600 | 3580 | 5870 |
| 605 | 20240409 | 090200 | 71720295 | 3580 | 3620 | 3620 | 3560 | 9425 |
| 606 | 20240409 | 090100 | 37938600 | 3620 | 3550 | 3640 | 3550 | 3236 |
| 607 | 20240409 | 090000 | 26299110 | 3550 | 3520 | 3590 | 3520 | 7465 |