30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 192200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 14829 |
| 3 | 20240408 | 192100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20240408 | 192000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20240408 | 191900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20240408 | 191800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20240408 | 191700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20240408 | 191600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20240408 | 191500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20240408 | 191400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20240408 | 191300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20240408 | 191200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20240408 | 191100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20240408 | 191000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20240408 | 190900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20240408 | 190800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20240408 | 190700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20240408 | 190600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20240408 | 190500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20240408 | 190400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20240408 | 190300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20240408 | 190200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20240408 | 190100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20240408 | 190000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20240408 | 185900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20240408 | 185800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20240408 | 185700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20240408 | 185600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20240408 | 185500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20240408 | 185400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20240408 | 185300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20240408 | 185200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 14829 |
| 33 | 20240408 | 185100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20240408 | 185000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20240408 | 184900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20240408 | 184800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20240408 | 184700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20240408 | 184600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20240408 | 184500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20240408 | 184400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20240408 | 184300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20240408 | 184200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20240408 | 184100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20240408 | 184000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20240408 | 183900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20240408 | 183800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20240408 | 183700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20240408 | 183600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20240408 | 183500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20240408 | 183400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20240408 | 183300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20240408 | 183200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20240408 | 183100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20240408 | 183000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20240408 | 182900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20240408 | 182800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20240408 | 182700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20240408 | 182600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20240408 | 182500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20240408 | 182400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20240408 | 182300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20240408 | 182200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 14829 |
| 63 | 20240408 | 182100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20240408 | 182000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20240408 | 181900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20240408 | 181800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20240408 | 181700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20240408 | 181600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20240408 | 181500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20240408 | 181400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20240408 | 181300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20240408 | 181200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20240408 | 181100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20240408 | 181000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20240408 | 180900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20240408 | 180800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20240408 | 180700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20240408 | 180600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20240408 | 180500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20240408 | 180400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20240408 | 180300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20240408 | 180200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20240408 | 180100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20240408 | 180000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20240408 | 175900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20240408 | 175800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20240408 | 175700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20240408 | 175600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20240408 | 175500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20240408 | 175400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20240408 | 175300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20240408 | 175200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 14829 |
| 93 | 20240408 | 175100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20240408 | 175000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20240408 | 174900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20240408 | 174800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20240408 | 174700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20240408 | 174600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20240408 | 174500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20240408 | 174400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20240408 | 174300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20240408 | 174200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20240408 | 174100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20240408 | 174000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20240408 | 173900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20240408 | 173800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20240408 | 173700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20240408 | 173600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20240408 | 173500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20240408 | 173400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20240408 | 173300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20240408 | 173200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20240408 | 173100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20240408 | 173000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20240408 | 172900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20240408 | 172800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20240408 | 172700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20240408 | 172600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20240408 | 172500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20240408 | 172400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20240408 | 172300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20240408 | 172200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 14829 |
| 123 | 20240408 | 172100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20240408 | 172000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20240408 | 171900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20240408 | 171800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20240408 | 171700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20240408 | 171600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20240408 | 171500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20240408 | 171400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20240408 | 171300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20240408 | 171200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20240408 | 171100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20240408 | 171000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20240408 | 170900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20240408 | 170800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20240408 | 170700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20240408 | 170600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20240408 | 170500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20240408 | 170400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20240408 | 170300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20240408 | 170200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20240408 | 170100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20240408 | 170000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20240408 | 165900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20240408 | 165800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20240408 | 165700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20240408 | 165600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20240408 | 165500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20240408 | 165400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20240408 | 165300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20240408 | 165200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 14829 |
| 153 | 20240408 | 165100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20240408 | 165000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20240408 | 164900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20240408 | 164800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20240408 | 164700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20240408 | 164600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20240408 | 164500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20240408 | 164400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20240408 | 164300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20240408 | 164200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20240408 | 164100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20240408 | 164000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20240408 | 163900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20240408 | 163800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20240408 | 163700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20240408 | 163600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20240408 | 163500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20240408 | 163400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20240408 | 163300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20240408 | 163200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20240408 | 163100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20240408 | 163000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20240408 | 162900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20240408 | 162800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20240408 | 162700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20240408 | 162600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20240408 | 162500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20240408 | 162400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20240408 | 162300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20240408 | 162200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 14829 |
| 183 | 20240408 | 162100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20240408 | 162000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20240408 | 161900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20240408 | 161800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20240408 | 161700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20240408 | 161600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20240408 | 161500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20240408 | 161400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20240408 | 161300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20240408 | 161200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20240408 | 161100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20240408 | 161000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20240408 | 160900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20240408 | 160800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20240408 | 160700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20240408 | 160600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20240408 | 160500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20240408 | 160400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20240408 | 160300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20240408 | 160200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20240408 | 160100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20240408 | 160000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20240408 | 155900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20240408 | 155800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20240408 | 155700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20240408 | 155600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20240408 | 155500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20240408 | 155400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20240408 | 155300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20240408 | 155200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 14829 |
| 213 | 20240408 | 155100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20240408 | 155000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20240408 | 154900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20240408 | 154800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20240408 | 154700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20240408 | 154600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20240408 | 154500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20240408 | 154400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20240408 | 154300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20240408 | 154200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20240408 | 154100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20240408 | 154000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20240408 | 153900 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20240408 | 153800 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20240408 | 153700 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20240408 | 153600 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20240408 | 153500 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20240408 | 153400 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20240408 | 153300 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20240408 | 153200 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20240408 | 153100 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 234 | 20240408 | 153000 | 1880753320 | 3730 | 3730 | 3730 | 3730 | 14829 |
| 235 | 20240408 | 152900 | 1825441150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 236 | 20240408 | 152800 | 1825441150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 237 | 20240408 | 152700 | 1825441150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 238 | 20240408 | 152600 | 1825441150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 239 | 20240408 | 152500 | 1825441150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 240 | 20240408 | 152400 | 1825441150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 241 | 20240408 | 152300 | 1825441150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 242 | 20240408 | 152200 | 1825441150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 243 | 20240408 | 152100 | 1825441150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 244 | 20240408 | 152000 | 1825441150 | 3755 | 3755 | 3755 | 3755 | 0 |
| 245 | 20240408 | 151900 | 1825441150 | 3755 | 3755 | 3755 | 3745 | 4750 |
| 246 | 20240408 | 151800 | 1807622600 | 3755 | 3795 | 3795 | 3755 | 6116 |
| 247 | 20240408 | 151700 | 1784588830 | 3795 | 3795 | 3800 | 3780 | 2525 |
| 248 | 20240408 | 151600 | 1775015920 | 3795 | 3790 | 3795 | 3775 | 1505 |
| 249 | 20240408 | 151500 | 1769315460 | 3790 | 3780 | 3790 | 3770 | 1202 |
| 250 | 20240408 | 151400 | 1764768660 | 3780 | 3770 | 3780 | 3760 | 8346 |
| 251 | 20240408 | 151300 | 1733361630 | 3765 | 3775 | 3775 | 3765 | 154 |
| 252 | 20240408 | 151200 | 1732781290 | 3775 | 3775 | 3775 | 3775 | 50 |
| 253 | 20240408 | 151100 | 1732592540 | 3775 | 3765 | 3775 | 3765 | 3253 |
| 254 | 20240408 | 151000 | 1720342060 | 3775 | 3760 | 3780 | 3750 | 6850 |
| 255 | 20240408 | 150900 | 1694608035 | 3770 | 3760 | 3770 | 3760 | 703 |
| 256 | 20240408 | 150800 | 1691964545 | 3775 | 3780 | 3780 | 3770 | 2155 |
| 257 | 20240408 | 150700 | 1683833615 | 3780 | 3780 | 3785 | 3760 | 1676 |
| 258 | 20240408 | 150600 | 1677511300 | 3770 | 3790 | 3790 | 3770 | 193 |
| 259 | 20240408 | 150500 | 1676783095 | 3790 | 3770 | 3800 | 3765 | 1225 |
| 260 | 20240408 | 150400 | 1672167395 | 3785 | 3805 | 3805 | 3770 | 4169 |
| 261 | 20240408 | 150300 | 1656429530 | 3805 | 3800 | 3805 | 3780 | 1341 |
| 262 | 20240408 | 150200 | 1651337775 | 3800 | 3800 | 3800 | 3790 | 2207 |
| 263 | 20240408 | 150100 | 1642952095 | 3800 | 3790 | 3800 | 3780 | 2468 |
| 264 | 20240408 | 150000 | 1633610540 | 3790 | 3805 | 3810 | 3790 | 2596 |
| 265 | 20240408 | 145900 | 1623737695 | 3805 | 3795 | 3815 | 3790 | 5189 |
| 266 | 20240408 | 145800 | 1604011030 | 3795 | 3795 | 3825 | 3795 | 5679 |
| 267 | 20240408 | 145700 | 1582357470 | 3790 | 3830 | 3830 | 3785 | 4206 |
| 268 | 20240408 | 145600 | 1566403375 | 3800 | 3765 | 3845 | 3765 | 23502 |
| 269 | 20240408 | 145500 | 1476831040 | 3775 | 3770 | 3775 | 3770 | 2732 |
| 270 | 20240408 | 145400 | 1466529290 | 3765 | 3750 | 3765 | 3750 | 1131 |
| 271 | 20240408 | 145300 | 1462275650 | 3755 | 3745 | 3755 | 3745 | 1113 |
| 272 | 20240408 | 145200 | 1458101460 | 3750 | 3745 | 3750 | 3745 | 200 |
| 273 | 20240408 | 145100 | 1457351485 | 3750 | 3750 | 3750 | 3750 | 10 |
| 274 | 20240408 | 145000 | 1457313985 | 3750 | 3750 | 3750 | 3750 | 0 |
| 275 | 20240408 | 144900 | 1457313985 | 3750 | 3750 | 3750 | 3750 | 0 |
| 276 | 20240408 | 144800 | 1457313985 | 3750 | 3745 | 3750 | 3745 | 3060 |
| 277 | 20240408 | 144700 | 1445845110 | 3745 | 3740 | 3745 | 3715 | 4165 |
| 278 | 20240408 | 144600 | 1430319670 | 3740 | 3730 | 3740 | 3730 | 555 |
| 279 | 20240408 | 144500 | 1428244520 | 3740 | 3740 | 3740 | 3740 | 0 |
| 280 | 20240408 | 144400 | 1428244520 | 3740 | 3740 | 3745 | 3740 | 1001 |
| 281 | 20240408 | 144300 | 1424498790 | 3715 | 3740 | 3740 | 3715 | 578 |
| 282 | 20240408 | 144200 | 1422339020 | 3740 | 3740 | 3740 | 3715 | 2117 |
| 283 | 20240408 | 144100 | 1414431185 | 3740 | 3740 | 3740 | 3740 | 1500 |
| 284 | 20240408 | 144000 | 1408821185 | 3720 | 3730 | 3735 | 3720 | 1117 |
| 285 | 20240408 | 143900 | 1404651945 | 3730 | 3725 | 3730 | 3725 | 531 |
| 286 | 20240408 | 143800 | 1402672605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 287 | 20240408 | 143700 | 1402672605 | 3725 | 3715 | 3725 | 3715 | 56 |
| 288 | 20240408 | 143600 | 1402464555 | 3725 | 3725 | 3725 | 3715 | 720 |
| 289 | 20240408 | 143500 | 1399789725 | 3720 | 3725 | 3725 | 3720 | 1374 |
| 290 | 20240408 | 143400 | 1394675200 | 3730 | 3730 | 3730 | 3730 | 2 |
| 291 | 20240408 | 143300 | 1394667740 | 3725 | 3725 | 3725 | 3725 | 12 |
| 292 | 20240408 | 143200 | 1394623040 | 3730 | 3725 | 3730 | 3725 | 650 |
| 293 | 20240408 | 143100 | 1392201780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 294 | 20240408 | 143000 | 1392201780 | 3730 | 3735 | 3735 | 3730 | 122 |
| 295 | 20240408 | 142900 | 1391746605 | 3735 | 3735 | 3735 | 3735 | 47 |
| 296 | 20240408 | 142800 | 1391571060 | 3735 | 3735 | 3735 | 3735 | 46 |
| 297 | 20240408 | 142700 | 1391399250 | 3735 | 3730 | 3735 | 3730 | 447 |
| 298 | 20240408 | 142600 | 1389730980 | 3735 | 3740 | 3740 | 3735 | 76 |
| 299 | 20240408 | 142500 | 1389447000 | 3740 | 3735 | 3750 | 3735 | 85 |
| 300 | 20240408 | 142400 | 1389129170 | 3735 | 3735 | 3735 | 3735 | 168 |
| 301 | 20240408 | 142300 | 1388501690 | 3735 | 3735 | 3735 | 3725 | 70 |
| 302 | 20240408 | 142200 | 1388240390 | 3735 | 3730 | 3735 | 3730 | 1501 |
| 303 | 20240408 | 142100 | 1382641655 | 3730 | 3730 | 3730 | 3730 | 0 |
| 304 | 20240408 | 142000 | 1382641655 | 3730 | 3730 | 3730 | 3730 | 10 |
| 305 | 20240408 | 141900 | 1382604355 | 3730 | 3750 | 3750 | 3725 | 163 |
| 306 | 20240408 | 141800 | 1381996315 | 3750 | 3750 | 3755 | 3750 | 99 |
| 307 | 20240408 | 141700 | 1381625055 | 3750 | 3750 | 3750 | 3745 | 3041 |
| 308 | 20240408 | 141600 | 1370224805 | 3750 | 3740 | 3750 | 3740 | 715 |
| 309 | 20240408 | 141500 | 1367545695 | 3740 | 3740 | 3740 | 3730 | 98 |
| 310 | 20240408 | 141400 | 1367179675 | 3740 | 3740 | 3740 | 3740 | 50 |
| 311 | 20240408 | 141300 | 1366992675 | 3740 | 3745 | 3745 | 3740 | 71 |
| 312 | 20240408 | 141200 | 1366726965 | 3745 | 3735 | 3745 | 3730 | 970 |
| 313 | 20240408 | 141100 | 1363098975 | 3735 | 3735 | 3735 | 3720 | 49 |
| 314 | 20240408 | 141000 | 1362915975 | 3735 | 3735 | 3735 | 3715 | 148 |
| 315 | 20240408 | 140900 | 1362365105 | 3735 | 3735 | 3735 | 3735 | 49 |
| 316 | 20240408 | 140800 | 1362182090 | 3735 | 3735 | 3735 | 3715 | 142 |
| 317 | 20240408 | 140700 | 1361653300 | 3735 | 3730 | 3735 | 3730 | 534 |
| 318 | 20240408 | 140600 | 1359658915 | 3730 | 3730 | 3730 | 3730 | 60 |
| 319 | 20240408 | 140500 | 1359435115 | 3730 | 3740 | 3740 | 3720 | 342 |
| 320 | 20240408 | 140400 | 1358162250 | 3740 | 3735 | 3745 | 3715 | 8567 |
| 321 | 20240408 | 140300 | 1326269015 | 3740 | 3745 | 3745 | 3740 | 49 |
| 322 | 20240408 | 140200 | 1326085515 | 3745 | 3745 | 3745 | 3745 | 49 |
| 323 | 20240408 | 140100 | 1325902010 | 3745 | 3745 | 3745 | 3740 | 78 |
| 324 | 20240408 | 140000 | 1325609905 | 3745 | 3745 | 3745 | 3730 | 610 |
| 325 | 20240408 | 135900 | 1323331325 | 3755 | 3735 | 3755 | 3735 | 76 |
| 326 | 20240408 | 135800 | 1323046285 | 3755 | 3750 | 3755 | 3735 | 790 |
| 327 | 20240408 | 135700 | 1320083770 | 3730 | 3730 | 3750 | 3730 | 27 |
| 328 | 20240408 | 135600 | 1319982925 | 3735 | 3735 | 3760 | 3730 | 2741 |
| 329 | 20240408 | 135500 | 1309758525 | 3745 | 3740 | 3745 | 3730 | 1958 |
| 330 | 20240408 | 135400 | 1302443605 | 3745 | 3745 | 3745 | 3735 | 2816 |
| 331 | 20240408 | 135300 | 1291911690 | 3745 | 3760 | 3760 | 3745 | 805 |
| 332 | 20240408 | 135200 | 1288895815 | 3760 | 3760 | 3760 | 3755 | 52 |
| 333 | 20240408 | 135100 | 1288700300 | 3760 | 3750 | 3760 | 3750 | 73 |
| 334 | 20240408 | 135000 | 1288426430 | 3750 | 3760 | 3760 | 3750 | 141 |
| 335 | 20240408 | 134900 | 1287897610 | 3760 | 3760 | 3760 | 3750 | 1841 |
| 336 | 20240408 | 134800 | 1280992980 | 3760 | 3760 | 3760 | 3755 | 22 |
| 337 | 20240408 | 134700 | 1280910265 | 3760 | 3760 | 3760 | 3760 | 4 |
| 338 | 20240408 | 134600 | 1280895225 | 3760 | 3755 | 3760 | 3755 | 56 |
| 339 | 20240408 | 134500 | 1280684850 | 3755 | 3760 | 3760 | 3755 | 47 |
| 340 | 20240408 | 134400 | 1280508215 | 3760 | 3750 | 3760 | 3750 | 174 |
| 341 | 20240408 | 134300 | 1279855575 | 3755 | 3765 | 3765 | 3755 | 228 |
| 342 | 20240408 | 134200 | 1278999355 | 3755 | 3755 | 3755 | 3755 | 266 |
| 343 | 20240408 | 134100 | 1278000525 | 3755 | 3755 | 3755 | 3755 | 456 |
| 344 | 20240408 | 134000 | 1276288245 | 3770 | 3770 | 3770 | 3770 | 0 |
| 345 | 20240408 | 133900 | 1276288245 | 3770 | 3770 | 3770 | 3770 | 1 |
| 346 | 20240408 | 133800 | 1276284475 | 3770 | 3755 | 3770 | 3755 | 2 |
| 347 | 20240408 | 133700 | 1276276950 | 3770 | 3770 | 3770 | 3770 | 9 |
| 348 | 20240408 | 133600 | 1276243020 | 3770 | 3760 | 3770 | 3755 | 140 |
| 349 | 20240408 | 133500 | 1275716930 | 3770 | 3770 | 3770 | 3770 | 606 |
| 350 | 20240408 | 133400 | 1273432310 | 3770 | 3770 | 3770 | 3770 | 0 |
| 351 | 20240408 | 133300 | 1273432310 | 3770 | 3770 | 3770 | 3770 | 0 |
| 352 | 20240408 | 133200 | 1273432310 | 3770 | 3770 | 3770 | 3770 | 1 |
| 353 | 20240408 | 133100 | 1273428540 | 3770 | 3770 | 3770 | 3770 | 14 |
| 354 | 20240408 | 133000 | 1273375760 | 3770 | 3770 | 3770 | 3770 | 15 |
| 355 | 20240408 | 132900 | 1273319210 | 3770 | 3760 | 3770 | 3760 | 306 |
| 356 | 20240408 | 132800 | 1272165620 | 3770 | 3770 | 3770 | 3770 | 14 |
| 357 | 20240408 | 132700 | 1272112840 | 3760 | 3755 | 3770 | 3755 | 14 |
| 358 | 20240408 | 132600 | 1272060140 | 3770 | 3755 | 3770 | 3755 | 20 |
| 359 | 20240408 | 132500 | 1271984890 | 3770 | 3755 | 3770 | 3755 | 33 |
| 360 | 20240408 | 132400 | 1271860750 | 3770 | 3770 | 3770 | 3770 | 7 |
| 361 | 20240408 | 132300 | 1271834360 | 3770 | 3770 | 3770 | 3755 | 48 |
| 362 | 20240408 | 132200 | 1271653730 | 3770 | 3770 | 3770 | 3770 | 30 |
| 363 | 20240408 | 132100 | 1271540630 | 3755 | 3765 | 3765 | 3750 | 4040 |
| 364 | 20240408 | 132000 | 1256372635 | 3770 | 3770 | 3770 | 3770 | 80 |
| 365 | 20240408 | 131900 | 1256071035 | 3770 | 3770 | 3770 | 3770 | 15 |
| 366 | 20240408 | 131800 | 1256014485 | 3770 | 3770 | 3770 | 3765 | 316 |
| 367 | 20240408 | 131700 | 1254824400 | 3775 | 3775 | 3775 | 3775 | 117 |
| 368 | 20240408 | 131600 | 1254382725 | 3780 | 3790 | 3790 | 3780 | 2003 |
| 369 | 20240408 | 131500 | 1246801165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 370 | 20240408 | 131400 | 1246801165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 371 | 20240408 | 131300 | 1246801165 | 3790 | 3795 | 3795 | 3780 | 67 |
| 372 | 20240408 | 131200 | 1246547495 | 3795 | 3790 | 3795 | 3790 | 252 |
| 373 | 20240408 | 131100 | 1245592395 | 3790 | 3785 | 3790 | 3785 | 78 |
| 374 | 20240408 | 131000 | 1245297150 | 3785 | 3780 | 3785 | 3780 | 350 |
| 375 | 20240408 | 130900 | 1243974125 | 3780 | 3780 | 3780 | 3780 | 12 |
| 376 | 20240408 | 130800 | 1243928765 | 3780 | 3775 | 3780 | 3775 | 21 |
| 377 | 20240408 | 130700 | 1243849485 | 3780 | 3780 | 3780 | 3780 | 537 |
| 378 | 20240408 | 130600 | 1241819625 | 3780 | 3780 | 3780 | 3780 | 92 |
| 379 | 20240408 | 130500 | 1241471865 | 3775 | 3775 | 3775 | 3775 | 27 |
| 380 | 20240408 | 130400 | 1241369940 | 3770 | 3770 | 3775 | 3770 | 475 |
| 381 | 20240408 | 130300 | 1239576825 | 3775 | 3780 | 3780 | 3770 | 113 |
| 382 | 20240408 | 130200 | 1239150465 | 3770 | 3780 | 3780 | 3770 | 499 |
| 383 | 20240408 | 130100 | 1237266775 | 3780 | 3780 | 3780 | 3775 | 38 |
| 384 | 20240408 | 130000 | 1237123225 | 3780 | 3780 | 3780 | 3775 | 135 |
| 385 | 20240408 | 125900 | 1236613530 | 3780 | 3775 | 3780 | 3775 | 191 |
| 386 | 20240408 | 125800 | 1235891890 | 3775 | 3775 | 3780 | 3775 | 145 |
| 387 | 20240408 | 125700 | 1235344455 | 3780 | 3780 | 3780 | 3780 | 3 |
| 388 | 20240408 | 125600 | 1235333115 | 3780 | 3780 | 3780 | 3780 | 10 |
| 389 | 20240408 | 125500 | 1235295315 | 3780 | 3770 | 3780 | 3765 | 1094 |
| 390 | 20240408 | 125400 | 1231173500 | 3765 | 3770 | 3770 | 3765 | 270 |
| 391 | 20240408 | 125300 | 1230156930 | 3770 | 3770 | 3770 | 3770 | 4 |
| 392 | 20240408 | 125200 | 1230141850 | 3770 | 3770 | 3770 | 3770 | 21 |
| 393 | 20240408 | 125100 | 1230062680 | 3770 | 3775 | 3775 | 3760 | 14 |
| 394 | 20240408 | 125000 | 1230009905 | 3780 | 3780 | 3780 | 3780 | 264 |
| 395 | 20240408 | 124900 | 1229011985 | 3780 | 3780 | 3780 | 3780 | 3 |
| 396 | 20240408 | 124800 | 1229000645 | 3780 | 3780 | 3780 | 3780 | 268 |
| 397 | 20240408 | 124700 | 1227987605 | 3780 | 3780 | 3780 | 3780 | 23 |
| 398 | 20240408 | 124600 | 1227900665 | 3780 | 3755 | 3780 | 3755 | 124 |
| 399 | 20240408 | 124500 | 1227434515 | 3775 | 3775 | 3775 | 3770 | 137 |
| 400 | 20240408 | 124400 | 1226917470 | 3750 | 3770 | 3770 | 3750 | 5857 |
| 401 | 20240408 | 124300 | 1204865845 | 3780 | 3775 | 3780 | 3775 | 104 |
| 402 | 20240408 | 124200 | 1204473210 | 3780 | 3780 | 3780 | 3780 | 11 |
| 403 | 20240408 | 124100 | 1204431630 | 3785 | 3770 | 3785 | 3770 | 2921 |
| 404 | 20240408 | 124000 | 1193404165 | 3775 | 3780 | 3780 | 3775 | 760 |
| 405 | 20240408 | 123900 | 1190535120 | 3780 | 3780 | 3780 | 3770 | 23 |
| 406 | 20240408 | 123800 | 1190448215 | 3780 | 3780 | 3780 | 3780 | 11 |
| 407 | 20240408 | 123700 | 1190406635 | 3780 | 3785 | 3785 | 3765 | 622 |
| 408 | 20240408 | 123600 | 1188062400 | 3785 | 3785 | 3785 | 3780 | 725 |
| 409 | 20240408 | 123500 | 1185321775 | 3785 | 3790 | 3790 | 3770 | 2748 |
| 410 | 20240408 | 123400 | 1174945680 | 3790 | 3785 | 3790 | 3785 | 108 |
| 411 | 20240408 | 123300 | 1174536860 | 3790 | 3785 | 3790 | 3785 | 487 |
| 412 | 20240408 | 123200 | 1172692995 | 3785 | 3785 | 3785 | 3780 | 1081 |
| 413 | 20240408 | 123100 | 1168602710 | 3790 | 3795 | 3800 | 3790 | 2470 |
| 414 | 20240408 | 123000 | 1159239275 | 3800 | 3810 | 3810 | 3800 | 1257 |
| 415 | 20240408 | 122900 | 1154459230 | 3825 | 3820 | 3825 | 3810 | 264 |
| 416 | 20240408 | 122800 | 1153450755 | 3820 | 3810 | 3830 | 3810 | 212 |
| 417 | 20240408 | 122700 | 1152642805 | 3830 | 3810 | 3830 | 3805 | 2114 |
| 418 | 20240408 | 122600 | 1144577785 | 3805 | 3810 | 3820 | 3805 | 956 |
| 419 | 20240408 | 122500 | 1140936615 | 3810 | 3815 | 3825 | 3810 | 978 |
| 420 | 20240408 | 122400 | 1137205230 | 3830 | 3825 | 3830 | 3825 | 693 |
| 421 | 20240408 | 122300 | 1134553930 | 3825 | 3810 | 3825 | 3810 | 695 |
| 422 | 20240408 | 122200 | 1131903625 | 3810 | 3830 | 3830 | 3810 | 2864 |
| 423 | 20240408 | 122100 | 1120981070 | 3830 | 3835 | 3840 | 3815 | 2468 |
| 424 | 20240408 | 122000 | 1111529360 | 3835 | 3840 | 3840 | 3835 | 1646 |
| 425 | 20240408 | 121900 | 1105216130 | 3840 | 3830 | 3840 | 3815 | 2496 |
| 426 | 20240408 | 121800 | 1095675295 | 3830 | 3870 | 3870 | 3825 | 4452 |
| 427 | 20240408 | 121700 | 1078559510 | 3870 | 3825 | 3870 | 3820 | 17152 |
| 428 | 20240408 | 121600 | 1012582225 | 3825 | 3820 | 3825 | 3810 | 7296 |
| 429 | 20240408 | 121500 | 984728750 | 3820 | 3810 | 3820 | 3800 | 3827 |
| 430 | 20240408 | 121400 | 970140765 | 3810 | 3795 | 3810 | 3795 | 257 |
| 431 | 20240408 | 121300 | 969162645 | 3805 | 3800 | 3810 | 3800 | 7666 |
| 432 | 20240408 | 121200 | 940008535 | 3800 | 3795 | 3800 | 3790 | 2411 |
| 433 | 20240408 | 121100 | 930860600 | 3800 | 3795 | 3800 | 3790 | 551 |
| 434 | 20240408 | 121000 | 928768570 | 3795 | 3780 | 3800 | 3775 | 7902 |
| 435 | 20240408 | 120900 | 898829080 | 3780 | 3770 | 3780 | 3770 | 2605 |
| 436 | 20240408 | 120800 | 888988180 | 3770 | 3770 | 3770 | 3770 | 100 |
| 437 | 20240408 | 120700 | 888611180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 438 | 20240408 | 120600 | 888611180 | 3775 | 3775 | 3775 | 3775 | 1 |
| 439 | 20240408 | 120500 | 888607405 | 3775 | 3775 | 3775 | 3775 | 0 |
| 440 | 20240408 | 120400 | 888607405 | 3775 | 3775 | 3775 | 3775 | 836 |
| 441 | 20240408 | 120300 | 885451505 | 3775 | 3775 | 3775 | 3775 | 620 |
| 442 | 20240408 | 120200 | 883111005 | 3775 | 3775 | 3775 | 3775 | 50 |
| 443 | 20240408 | 120100 | 882922255 | 3780 | 3780 | 3780 | 3780 | 1 |
| 444 | 20240408 | 120000 | 882918475 | 3775 | 3775 | 3775 | 3775 | 0 |
| 445 | 20240408 | 115900 | 882918475 | 3775 | 3765 | 3775 | 3765 | 3083 |
| 446 | 20240408 | 115800 | 871295305 | 3755 | 3760 | 3760 | 3755 | 2092 |
| 447 | 20240408 | 115700 | 863429390 | 3760 | 3760 | 3760 | 3760 | 1 |
| 448 | 20240408 | 115600 | 863425630 | 3760 | 3740 | 3760 | 3740 | 2395 |
| 449 | 20240408 | 115500 | 854468270 | 3760 | 3740 | 3760 | 3740 | 2 |
| 450 | 20240408 | 115400 | 854460770 | 3745 | 3745 | 3745 | 3745 | 721 |
| 451 | 20240408 | 115300 | 851760625 | 3750 | 3750 | 3750 | 3750 | 0 |
| 452 | 20240408 | 115200 | 851760625 | 3750 | 3750 | 3750 | 3750 | 1813 |
| 453 | 20240408 | 115100 | 844961875 | 3760 | 3760 | 3760 | 3760 | 0 |
| 454 | 20240408 | 115000 | 844961875 | 3760 | 3760 | 3760 | 3760 | 2 |
| 455 | 20240408 | 114900 | 844954355 | 3760 | 3760 | 3760 | 3760 | 32 |
| 456 | 20240408 | 114800 | 844834035 | 3750 | 3750 | 3750 | 3750 | 0 |
| 457 | 20240408 | 114700 | 844834035 | 3750 | 3750 | 3750 | 3750 | 10 |
| 458 | 20240408 | 114600 | 844796535 | 3750 | 3750 | 3750 | 3750 | 20 |
| 459 | 20240408 | 114500 | 844721535 | 3750 | 3750 | 3750 | 3750 | 251 |
| 460 | 20240408 | 114400 | 843780285 | 3750 | 3750 | 3750 | 3750 | 1 |
| 461 | 20240408 | 114300 | 843776535 | 3765 | 3745 | 3765 | 3745 | 41 |
| 462 | 20240408 | 114200 | 843622970 | 3745 | 3745 | 3745 | 3745 | 0 |
| 463 | 20240408 | 114100 | 843622970 | 3745 | 3745 | 3745 | 3745 | 50 |
| 464 | 20240408 | 114000 | 843435720 | 3745 | 3745 | 3745 | 3745 | 1 |
| 465 | 20240408 | 113900 | 843431975 | 3765 | 3770 | 3770 | 3765 | 116 |
| 466 | 20240408 | 113800 | 842995155 | 3765 | 3750 | 3765 | 3745 | 1668 |
| 467 | 20240408 | 113700 | 836723320 | 3760 | 3760 | 3760 | 3760 | 9 |
| 468 | 20240408 | 113600 | 836689480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 469 | 20240408 | 113500 | 836689480 | 3765 | 3750 | 3765 | 3750 | 302 |
| 470 | 20240408 | 113400 | 835552490 | 3755 | 3755 | 3755 | 3755 | 344 |
| 471 | 20240408 | 113300 | 834260770 | 3765 | 3765 | 3765 | 3765 | 0 |
| 472 | 20240408 | 113200 | 834260770 | 3765 | 3765 | 3765 | 3765 | 0 |
| 473 | 20240408 | 113100 | 834260770 | 3765 | 3765 | 3765 | 3765 | 4 |
| 474 | 20240408 | 113000 | 834245710 | 3770 | 3755 | 3770 | 3755 | 202 |
| 475 | 20240408 | 112900 | 833484670 | 3765 | 3770 | 3770 | 3765 | 279 |
| 476 | 20240408 | 112800 | 832434015 | 3770 | 3745 | 3770 | 3745 | 3105 |
| 477 | 20240408 | 112700 | 820771570 | 3745 | 3745 | 3745 | 3745 | 1500 |
| 478 | 20240408 | 112600 | 815154070 | 3745 | 3745 | 3745 | 3740 | 1345 |
| 479 | 20240408 | 112500 | 810117050 | 3745 | 3740 | 3745 | 3740 | 1137 |
| 480 | 20240408 | 112400 | 805862170 | 3740 | 3740 | 3740 | 3735 | 115 |
| 481 | 20240408 | 112300 | 805432075 | 3730 | 3730 | 3730 | 3730 | 0 |
| 482 | 20240408 | 112200 | 805432075 | 3730 | 3740 | 3740 | 3730 | 130 |
| 483 | 20240408 | 112100 | 804946115 | 3740 | 3740 | 3740 | 3740 | 267 |
| 484 | 20240408 | 112000 | 803947535 | 3740 | 3740 | 3740 | 3740 | 30 |
| 485 | 20240408 | 111900 | 803835335 | 3740 | 3740 | 3740 | 3740 | 22 |
| 486 | 20240408 | 111800 | 803753055 | 3740 | 3740 | 3740 | 3730 | 597 |
| 487 | 20240408 | 111700 | 801525515 | 3740 | 3740 | 3740 | 3740 | 11 |
| 488 | 20240408 | 111600 | 801484375 | 3745 | 3745 | 3745 | 3735 | 519 |
| 489 | 20240408 | 111500 | 799545800 | 3745 | 3745 | 3745 | 3745 | 0 |
| 490 | 20240408 | 111400 | 799545800 | 3745 | 3750 | 3750 | 3735 | 896 |
| 491 | 20240408 | 111300 | 796194955 | 3750 | 3750 | 3750 | 3750 | 1 |
| 492 | 20240408 | 111200 | 796191205 | 3750 | 3750 | 3750 | 3750 | 19 |
| 493 | 20240408 | 111100 | 796119955 | 3750 | 3750 | 3750 | 3750 | 1 |
| 494 | 20240408 | 111000 | 796116205 | 3745 | 3745 | 3745 | 3745 | 67 |
| 495 | 20240408 | 110900 | 795865290 | 3755 | 3740 | 3755 | 3740 | 45 |
| 496 | 20240408 | 110800 | 795696910 | 3755 | 3755 | 3755 | 3735 | 32 |
| 497 | 20240408 | 110700 | 795576990 | 3730 | 3730 | 3730 | 3730 | 1 |
| 498 | 20240408 | 110600 | 795573260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 499 | 20240408 | 110500 | 795573260 | 3755 | 3755 | 3755 | 3755 | 102 |
| 500 | 20240408 | 110400 | 795190250 | 3755 | 3755 | 3755 | 3755 | 0 |
| 501 | 20240408 | 110300 | 795190250 | 3755 | 3735 | 3755 | 3735 | 1422 |
| 502 | 20240408 | 110200 | 789872745 | 3750 | 3735 | 3750 | 3735 | 565 |
| 503 | 20240408 | 110100 | 787762440 | 3735 | 3755 | 3755 | 3735 | 506 |
| 504 | 20240408 | 110000 | 785871080 | 3745 | 3760 | 3760 | 3745 | 821 |
| 505 | 20240408 | 105900 | 782793910 | 3765 | 3765 | 3765 | 3765 | 1010 |
| 506 | 20240408 | 105800 | 778991260 | 3740 | 3765 | 3765 | 3740 | 502 |
| 507 | 20240408 | 105700 | 777106225 | 3765 | 3755 | 3770 | 3755 | 28 |
| 508 | 20240408 | 105600 | 777000975 | 3755 | 3730 | 3755 | 3730 | 1477 |
| 509 | 20240408 | 105500 | 771471205 | 3750 | 3750 | 3750 | 3735 | 233 |
| 510 | 20240408 | 105400 | 770600500 | 3750 | 3750 | 3750 | 3750 | 0 |
| 511 | 20240408 | 105300 | 770600500 | 3750 | 3750 | 3750 | 3750 | 3 |
| 512 | 20240408 | 105200 | 770589250 | 3750 | 3750 | 3750 | 3735 | 212 |
| 513 | 20240408 | 105100 | 769797325 | 3750 | 3750 | 3750 | 3735 | 26 |
| 514 | 20240408 | 105000 | 769699915 | 3730 | 3755 | 3755 | 3730 | 890 |
| 515 | 20240408 | 104900 | 766378300 | 3755 | 3735 | 3755 | 3735 | 627 |
| 516 | 20240408 | 104800 | 764035190 | 3735 | 3740 | 3740 | 3735 | 762 |
| 517 | 20240408 | 104700 | 761188570 | 3735 | 3745 | 3760 | 3735 | 1103 |
| 518 | 20240408 | 104600 | 757065420 | 3760 | 3775 | 3775 | 3745 | 1423 |
| 519 | 20240408 | 104500 | 751732235 | 3755 | 3775 | 3775 | 3750 | 28 |
| 520 | 20240408 | 104400 | 751626820 | 3775 | 3780 | 3780 | 3775 | 528 |
| 521 | 20240408 | 104300 | 749630995 | 3780 | 3755 | 3780 | 3755 | 2107 |
| 522 | 20240408 | 104200 | 741700860 | 3765 | 3765 | 3765 | 3765 | 2 |
| 523 | 20240408 | 104100 | 741693330 | 3765 | 3765 | 3765 | 3765 | 0 |
| 524 | 20240408 | 104000 | 741693330 | 3765 | 3765 | 3765 | 3745 | 211 |
| 525 | 20240408 | 103900 | 740898935 | 3765 | 3765 | 3765 | 3765 | 1637 |
| 526 | 20240408 | 103800 | 734735630 | 3765 | 3740 | 3765 | 3740 | 368 |
| 527 | 20240408 | 103700 | 733358640 | 3740 | 3760 | 3765 | 3740 | 290 |
| 528 | 20240408 | 103600 | 732270815 | 3745 | 3745 | 3745 | 3745 | 2402 |
| 529 | 20240408 | 103500 | 723275325 | 3745 | 3755 | 3755 | 3745 | 338 |
| 530 | 20240408 | 103400 | 722008125 | 3755 | 3755 | 3755 | 3755 | 0 |
| 531 | 20240408 | 103300 | 722008125 | 3755 | 3755 | 3755 | 3755 | 416 |
| 532 | 20240408 | 103200 | 720446045 | 3760 | 3755 | 3760 | 3755 | 280 |
| 533 | 20240408 | 103100 | 719394640 | 3765 | 3765 | 3765 | 3765 | 100 |
| 534 | 20240408 | 103000 | 719018140 | 3765 | 3745 | 3765 | 3745 | 2171 |
| 535 | 20240408 | 102900 | 710857255 | 3745 | 3740 | 3750 | 3730 | 5706 |
| 536 | 20240408 | 102800 | 689542975 | 3745 | 3745 | 3745 | 3745 | 2273 |
| 537 | 20240408 | 102700 | 681030590 | 3745 | 3750 | 3750 | 3745 | 189 |
| 538 | 20240408 | 102600 | 680322140 | 3750 | 3750 | 3770 | 3750 | 358 |
| 539 | 20240408 | 102500 | 678979620 | 3770 | 3755 | 3770 | 3755 | 2243 |
| 540 | 20240408 | 102400 | 670557140 | 3775 | 3770 | 3780 | 3760 | 2322 |
| 541 | 20240408 | 102300 | 661816190 | 3780 | 3780 | 3780 | 3780 | 2 |
| 542 | 20240408 | 102200 | 661808630 | 3780 | 3775 | 3780 | 3775 | 200 |
| 543 | 20240408 | 102100 | 661053420 | 3770 | 3770 | 3770 | 3770 | 291 |
| 544 | 20240408 | 102000 | 659956350 | 3770 | 3770 | 3785 | 3770 | 245 |
| 545 | 20240408 | 101900 | 659031955 | 3775 | 3785 | 3790 | 3775 | 896 |
| 546 | 20240408 | 101800 | 655643625 | 3785 | 3785 | 3785 | 3785 | 934 |
| 547 | 20240408 | 101700 | 652108435 | 3785 | 3790 | 3790 | 3785 | 531 |
| 548 | 20240408 | 101600 | 650096940 | 3795 | 3800 | 3805 | 3795 | 2304 |
| 549 | 20240408 | 101500 | 641339665 | 3800 | 3775 | 3810 | 3775 | 6759 |
| 550 | 20240408 | 101400 | 615666770 | 3790 | 3775 | 3790 | 3775 | 345 |
| 551 | 20240408 | 101300 | 614360250 | 3775 | 3785 | 3785 | 3775 | 1496 |
| 552 | 20240408 | 101200 | 608708345 | 3785 | 3800 | 3805 | 3785 | 2188 |
| 553 | 20240408 | 101100 | 600414775 | 3800 | 3790 | 3800 | 3790 | 3119 |
| 554 | 20240408 | 101000 | 588575660 | 3795 | 3790 | 3795 | 3780 | 3040 |
| 555 | 20240408 | 100900 | 577058170 | 3790 | 3775 | 3790 | 3765 | 2463 |
| 556 | 20240408 | 100800 | 567761025 | 3775 | 3805 | 3805 | 3765 | 5566 |
| 557 | 20240408 | 100700 | 546703775 | 3805 | 3800 | 3810 | 3770 | 9063 |
| 558 | 20240408 | 100600 | 512275855 | 3800 | 3755 | 3800 | 3755 | 9737 |
| 559 | 20240408 | 100500 | 475510710 | 3765 | 3745 | 3765 | 3735 | 10102 |
| 560 | 20240408 | 100400 | 437578115 | 3745 | 3740 | 3745 | 3740 | 1261 |
| 561 | 20240408 | 100300 | 432860365 | 3740 | 3745 | 3745 | 3740 | 785 |
| 562 | 20240408 | 100200 | 429923875 | 3720 | 3745 | 3745 | 3720 | 1135 |
| 563 | 20240408 | 100100 | 425688550 | 3745 | 3740 | 3745 | 3740 | 2025 |
| 564 | 20240408 | 100000 | 418111135 | 3745 | 3740 | 3745 | 3735 | 904 |
| 565 | 20240408 | 095900 | 414731365 | 3740 | 3705 | 3745 | 3705 | 799 |
| 566 | 20240408 | 095800 | 411751540 | 3720 | 3720 | 3720 | 3710 | 2288 |
| 567 | 20240408 | 095700 | 403240320 | 3710 | 3720 | 3720 | 3710 | 996 |
| 568 | 20240408 | 095600 | 399542160 | 3715 | 3700 | 3715 | 3700 | 9067 |
| 569 | 20240408 | 095500 | 365909570 | 3700 | 3700 | 3700 | 3700 | 491 |
| 570 | 20240408 | 095400 | 364092870 | 3700 | 3685 | 3700 | 3685 | 16 |
| 571 | 20240408 | 095300 | 364033820 | 3690 | 3690 | 3690 | 3690 | 500 |
| 572 | 20240408 | 095200 | 362188820 | 3690 | 3690 | 3690 | 3690 | 50 |
| 573 | 20240408 | 095100 | 362004320 | 3685 | 3690 | 3690 | 3685 | 630 |
| 574 | 20240408 | 095000 | 359681485 | 3690 | 3690 | 3690 | 3690 | 36 |
| 575 | 20240408 | 094900 | 359548645 | 3685 | 3685 | 3685 | 3685 | 10 |
| 576 | 20240408 | 094800 | 359511795 | 3705 | 3705 | 3705 | 3685 | 1303 |
| 577 | 20240408 | 094700 | 354685240 | 3705 | 3705 | 3705 | 3700 | 495 |
| 578 | 20240408 | 094600 | 352852265 | 3705 | 3700 | 3705 | 3690 | 6807 |
| 579 | 20240408 | 094500 | 327661225 | 3700 | 3710 | 3710 | 3700 | 854 |
| 580 | 20240408 | 094400 | 324500680 | 3710 | 3690 | 3710 | 3690 | 5515 |
| 581 | 20240408 | 094300 | 304087420 | 3680 | 3690 | 3690 | 3680 | 70 |
| 582 | 20240408 | 094200 | 303829320 | 3690 | 3685 | 3690 | 3685 | 214 |
| 583 | 20240408 | 094100 | 303040225 | 3685 | 3685 | 3685 | 3685 | 32 |
| 584 | 20240408 | 094000 | 302922305 | 3680 | 3680 | 3680 | 3680 | 10 |
| 585 | 20240408 | 093900 | 302885505 | 3695 | 3695 | 3700 | 3695 | 464 |
| 586 | 20240408 | 093800 | 301170285 | 3695 | 3685 | 3695 | 3685 | 2251 |
| 587 | 20240408 | 093700 | 292865340 | 3675 | 3670 | 3675 | 3670 | 1605 |
| 588 | 20240408 | 093600 | 286974060 | 3670 | 3670 | 3670 | 3670 | 8 |
| 589 | 20240408 | 093500 | 286944700 | 3650 | 3665 | 3665 | 3650 | 555 |
| 590 | 20240408 | 093400 | 284917450 | 3665 | 3635 | 3665 | 3635 | 5256 |
| 591 | 20240408 | 093300 | 265690640 | 3655 | 3640 | 3655 | 3630 | 5243 |
| 592 | 20240408 | 093200 | 246640785 | 3640 | 3640 | 3640 | 3640 | 46 |
| 593 | 20240408 | 093100 | 246473345 | 3640 | 3640 | 3640 | 3640 | 559 |
| 594 | 20240408 | 093000 | 244438585 | 3640 | 3655 | 3655 | 3640 | 7 |
| 595 | 20240408 | 092900 | 244413060 | 3655 | 3660 | 3660 | 3655 | 528 |
| 596 | 20240408 | 092800 | 242480720 | 3660 | 3635 | 3660 | 3635 | 11 |
| 597 | 20240408 | 092700 | 242440710 | 3635 | 3635 | 3660 | 3635 | 4141 |
| 598 | 20240408 | 092600 | 227386065 | 3665 | 3635 | 3665 | 3630 | 7739 |
| 599 | 20240408 | 092500 | 199269920 | 3640 | 3640 | 3665 | 3640 | 3488 |
| 600 | 20240408 | 092400 | 186572250 | 3670 | 3670 | 3670 | 3670 | 1 |
| 601 | 20240408 | 092300 | 186568580 | 3670 | 3655 | 3670 | 3635 | 11987 |
| 602 | 20240408 | 092200 | 142877710 | 3670 | 3655 | 3670 | 3655 | 660 |
| 603 | 20240408 | 092100 | 140465365 | 3655 | 3655 | 3655 | 3655 | 12 |
| 604 | 20240408 | 092000 | 140421505 | 3670 | 3665 | 3670 | 3655 | 1074 |
| 605 | 20240408 | 091900 | 136490645 | 3665 | 3665 | 3665 | 3665 | 0 |
| 606 | 20240408 | 091800 | 136490645 | 3665 | 3670 | 3675 | 3665 | 1325 |
| 607 | 20240408 | 091700 | 131632880 | 3675 | 3680 | 3680 | 3675 | 19 |
| 608 | 20240408 | 091600 | 131563050 | 3680 | 3690 | 3690 | 3680 | 222 |
| 609 | 20240408 | 091500 | 130745400 | 3710 | 3710 | 3710 | 3685 | 589 |
| 610 | 20240408 | 091400 | 128562845 | 3705 | 3675 | 3705 | 3670 | 3235 |
| 611 | 20240408 | 091300 | 116608525 | 3665 | 3665 | 3665 | 3665 | 20 |
| 612 | 20240408 | 091200 | 116535225 | 3675 | 3665 | 3680 | 3665 | 337 |
| 613 | 20240408 | 091100 | 115295750 | 3665 | 3665 | 3665 | 3665 | 17 |
| 614 | 20240408 | 091000 | 115233445 | 3665 | 3670 | 3670 | 3665 | 3044 |
| 615 | 20240408 | 090900 | 104076685 | 3670 | 3685 | 3685 | 3670 | 4822 |
| 616 | 20240408 | 090800 | 86351280 | 3685 | 3685 | 3685 | 3685 | 6249 |
| 617 | 20240408 | 090700 | 63323715 | 3685 | 3685 | 3685 | 3685 | 64 |
| 618 | 20240408 | 090600 | 63087875 | 3685 | 3685 | 3690 | 3680 | 2588 |
| 619 | 20240408 | 090500 | 53559320 | 3680 | 3690 | 3690 | 3680 | 570 |
| 620 | 20240408 | 090400 | 51459270 | 3690 | 3680 | 3695 | 3675 | 482 |
| 621 | 20240408 | 090300 | 49686660 | 3685 | 3705 | 3705 | 3675 | 613 |
| 622 | 20240408 | 090200 | 47426675 | 3705 | 3670 | 3705 | 3660 | 2343 |
| 623 | 20240408 | 090100 | 38785165 | 3670 | 3665 | 3690 | 3665 | 1161 |
| 624 | 20240408 | 090000 | 34514345 | 3665 | 3655 | 3690 | 3655 | 8884 |