29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 185400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 9854 |
| 3 | 20240409 | 185300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 4 | 20240409 | 185200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 5 | 20240409 | 185100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 6 | 20240409 | 185000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 7 | 20240409 | 184900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 8 | 20240409 | 184800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 9 | 20240409 | 184700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 10 | 20240409 | 184600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 11 | 20240409 | 184500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 12 | 20240409 | 184400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 13 | 20240409 | 184300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 14 | 20240409 | 184200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 15 | 20240409 | 184100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 16 | 20240409 | 184000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 17 | 20240409 | 183900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 18 | 20240409 | 183800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 19 | 20240409 | 183700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 20 | 20240409 | 183600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 21 | 20240409 | 183500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 22 | 20240409 | 183400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 23 | 20240409 | 183300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 24 | 20240409 | 183200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 25 | 20240409 | 183100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 26 | 20240409 | 183000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 27 | 20240409 | 182900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 28 | 20240409 | 182800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 29 | 20240409 | 182700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 30 | 20240409 | 182600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 31 | 20240409 | 182500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 32 | 20240409 | 182400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 9854 |
| 33 | 20240409 | 182300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 34 | 20240409 | 182200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 35 | 20240409 | 182100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 36 | 20240409 | 182000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 37 | 20240409 | 181900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 38 | 20240409 | 181800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 39 | 20240409 | 181700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 40 | 20240409 | 181600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 41 | 20240409 | 181500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 42 | 20240409 | 181400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 43 | 20240409 | 181300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 44 | 20240409 | 181200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 45 | 20240409 | 181100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 46 | 20240409 | 181000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 47 | 20240409 | 180900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 48 | 20240409 | 180800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 49 | 20240409 | 180700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 50 | 20240409 | 180600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 51 | 20240409 | 180500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 52 | 20240409 | 180400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 53 | 20240409 | 180300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 54 | 20240409 | 180200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 55 | 20240409 | 180100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 56 | 20240409 | 180000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 57 | 20240409 | 175900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 58 | 20240409 | 175800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 59 | 20240409 | 175700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 60 | 20240409 | 175600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 61 | 20240409 | 175500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 62 | 20240409 | 175400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 9854 |
| 63 | 20240409 | 175300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 64 | 20240409 | 175200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 65 | 20240409 | 175100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 66 | 20240409 | 175000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 67 | 20240409 | 174900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 68 | 20240409 | 174800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 69 | 20240409 | 174700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 70 | 20240409 | 174600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 71 | 20240409 | 174500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 72 | 20240409 | 174400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 73 | 20240409 | 174300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 74 | 20240409 | 174200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 75 | 20240409 | 174100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 76 | 20240409 | 174000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 77 | 20240409 | 173900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 78 | 20240409 | 173800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 79 | 20240409 | 173700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 80 | 20240409 | 173600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 81 | 20240409 | 173500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 82 | 20240409 | 173400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 83 | 20240409 | 173300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 84 | 20240409 | 173200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 85 | 20240409 | 173100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 86 | 20240409 | 173000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 87 | 20240409 | 172900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 88 | 20240409 | 172800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 89 | 20240409 | 172700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 90 | 20240409 | 172600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 91 | 20240409 | 172500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 92 | 20240409 | 172400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 9854 |
| 93 | 20240409 | 172300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 94 | 20240409 | 172200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 95 | 20240409 | 172100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 96 | 20240409 | 172000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 97 | 20240409 | 171900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 98 | 20240409 | 171800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 99 | 20240409 | 171700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 100 | 20240409 | 171600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 101 | 20240409 | 171500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 102 | 20240409 | 171400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 103 | 20240409 | 171300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 104 | 20240409 | 171200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 105 | 20240409 | 171100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 106 | 20240409 | 171000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 107 | 20240409 | 170900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 108 | 20240409 | 170800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 109 | 20240409 | 170700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 110 | 20240409 | 170600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 111 | 20240409 | 170500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 112 | 20240409 | 170400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 113 | 20240409 | 170300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 114 | 20240409 | 170200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 115 | 20240409 | 170100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 116 | 20240409 | 170000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 117 | 20240409 | 165900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 118 | 20240409 | 165800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 119 | 20240409 | 165700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 120 | 20240409 | 165600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 121 | 20240409 | 165500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 122 | 20240409 | 165400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 9854 |
| 123 | 20240409 | 165300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 124 | 20240409 | 165200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 125 | 20240409 | 165100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 126 | 20240409 | 165000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 127 | 20240409 | 164900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 128 | 20240409 | 164800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 129 | 20240409 | 164700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 130 | 20240409 | 164600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 131 | 20240409 | 164500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 132 | 20240409 | 164400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 133 | 20240409 | 164300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 134 | 20240409 | 164200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 135 | 20240409 | 164100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 136 | 20240409 | 164000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 137 | 20240409 | 163900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 138 | 20240409 | 163800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 139 | 20240409 | 163700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 140 | 20240409 | 163600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 141 | 20240409 | 163500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 142 | 20240409 | 163400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 143 | 20240409 | 163300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 144 | 20240409 | 163200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 145 | 20240409 | 163100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 146 | 20240409 | 163000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 147 | 20240409 | 162900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 148 | 20240409 | 162800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 149 | 20240409 | 162700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 150 | 20240409 | 162600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 151 | 20240409 | 162500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 152 | 20240409 | 162400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 9854 |
| 153 | 20240409 | 162300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 154 | 20240409 | 162200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 155 | 20240409 | 162100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 156 | 20240409 | 162000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 157 | 20240409 | 161900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 158 | 20240409 | 161800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 159 | 20240409 | 161700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 160 | 20240409 | 161600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 161 | 20240409 | 161500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 162 | 20240409 | 161400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 163 | 20240409 | 161300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 164 | 20240409 | 161200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 165 | 20240409 | 161100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 166 | 20240409 | 161000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 167 | 20240409 | 160900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 168 | 20240409 | 160800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 169 | 20240409 | 160700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 170 | 20240409 | 160600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 171 | 20240409 | 160500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 172 | 20240409 | 160400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 173 | 20240409 | 160300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 174 | 20240409 | 160200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 175 | 20240409 | 160100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 176 | 20240409 | 160000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 177 | 20240409 | 155900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 178 | 20240409 | 155800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 179 | 20240409 | 155700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 180 | 20240409 | 155600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 181 | 20240409 | 155500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 182 | 20240409 | 155400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 9854 |
| 183 | 20240409 | 155300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 184 | 20240409 | 155200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 185 | 20240409 | 155100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 186 | 20240409 | 155000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 187 | 20240409 | 154900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 188 | 20240409 | 154800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 189 | 20240409 | 154700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 190 | 20240409 | 154600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 191 | 20240409 | 154500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 192 | 20240409 | 154400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 193 | 20240409 | 154300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 194 | 20240409 | 154200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 195 | 20240409 | 154100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 196 | 20240409 | 154000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 197 | 20240409 | 153900 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 198 | 20240409 | 153800 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 199 | 20240409 | 153700 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 200 | 20240409 | 153600 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 201 | 20240409 | 153500 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 202 | 20240409 | 153400 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 203 | 20240409 | 153300 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 204 | 20240409 | 153200 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 205 | 20240409 | 153100 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 0 |
| 206 | 20240409 | 153000 | 3543427190 | 4825 | 4825 | 4825 | 4825 | 9854 |
| 207 | 20240409 | 152900 | 3495881640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 208 | 20240409 | 152800 | 3495881640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 209 | 20240409 | 152700 | 3495881640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 210 | 20240409 | 152600 | 3495881640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 211 | 20240409 | 152500 | 3495881640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 212 | 20240409 | 152400 | 3495881640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 213 | 20240409 | 152300 | 3495881640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 214 | 20240409 | 152200 | 3495881640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 215 | 20240409 | 152100 | 3495881640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 216 | 20240409 | 152000 | 3495881640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 217 | 20240409 | 151900 | 3495881640 | 4840 | 4850 | 4855 | 4840 | 2436 |
| 218 | 20240409 | 151800 | 3484065730 | 4845 | 4835 | 4845 | 4835 | 1919 |
| 219 | 20240409 | 151700 | 3474780470 | 4840 | 4830 | 4840 | 4830 | 4351 |
| 220 | 20240409 | 151600 | 3453738210 | 4830 | 4830 | 4835 | 4830 | 1397 |
| 221 | 20240409 | 151500 | 3446990150 | 4830 | 4835 | 4835 | 4830 | 6232 |
| 222 | 20240409 | 151400 | 3416858925 | 4835 | 4840 | 4840 | 4835 | 2273 |
| 223 | 20240409 | 151300 | 3405859035 | 4840 | 4840 | 4845 | 4840 | 83 |
| 224 | 20240409 | 151200 | 3405457265 | 4850 | 4850 | 4850 | 4850 | 722 |
| 225 | 20240409 | 151100 | 3401955565 | 4850 | 4855 | 4855 | 4845 | 194 |
| 226 | 20240409 | 151000 | 3401014775 | 4855 | 4845 | 4855 | 4840 | 15698 |
| 227 | 20240409 | 150900 | 3324951960 | 4845 | 4845 | 4850 | 4845 | 1450 |
| 228 | 20240409 | 150800 | 3317920695 | 4845 | 4850 | 4850 | 4845 | 1799 |
| 229 | 20240409 | 150700 | 3309200000 | 4850 | 4865 | 4865 | 4850 | 18923 |
| 230 | 20240409 | 150600 | 3217312440 | 4865 | 4870 | 4870 | 4865 | 3095 |
| 231 | 20240409 | 150500 | 3202248415 | 4870 | 4870 | 4870 | 4870 | 0 |
| 232 | 20240409 | 150400 | 3202248415 | 4870 | 4870 | 4870 | 4865 | 1915 |
| 233 | 20240409 | 150300 | 3192923150 | 4870 | 4870 | 4870 | 4865 | 3534 |
| 234 | 20240409 | 150200 | 3175729725 | 4870 | 4870 | 4870 | 4870 | 1731 |
| 235 | 20240409 | 150100 | 3167299755 | 4875 | 4865 | 4875 | 4865 | 477 |
| 236 | 20240409 | 150000 | 3164975450 | 4875 | 4875 | 4875 | 4875 | 63 |
| 237 | 20240409 | 145900 | 3164668325 | 4865 | 4870 | 4875 | 4865 | 1015 |
| 238 | 20240409 | 145800 | 3159727210 | 4870 | 4865 | 4870 | 4865 | 316 |
| 239 | 20240409 | 145700 | 3158189365 | 4875 | 4875 | 4875 | 4875 | 1 |
| 240 | 20240409 | 145600 | 3158184490 | 4875 | 4860 | 4875 | 4855 | 8549 |
| 241 | 20240409 | 145500 | 3116557495 | 4860 | 4860 | 4860 | 4860 | 467 |
| 242 | 20240409 | 145400 | 3114287875 | 4860 | 4860 | 4860 | 4860 | 500 |
| 243 | 20240409 | 145300 | 3111857875 | 4860 | 4860 | 4860 | 4860 | 110 |
| 244 | 20240409 | 145200 | 3111323275 | 4865 | 4860 | 4865 | 4860 | 161 |
| 245 | 20240409 | 145100 | 3110540060 | 4865 | 4855 | 4865 | 4855 | 6921 |
| 246 | 20240409 | 145000 | 3076905460 | 4855 | 4855 | 4855 | 4855 | 694 |
| 247 | 20240409 | 144900 | 3073536090 | 4860 | 4855 | 4860 | 4855 | 2505 |
| 248 | 20240409 | 144800 | 3061371250 | 4855 | 4850 | 4855 | 4850 | 3785 |
| 249 | 20240409 | 144700 | 3043013290 | 4850 | 4850 | 4850 | 4850 | 544 |
| 250 | 20240409 | 144600 | 3040374890 | 4850 | 4850 | 4850 | 4850 | 1646 |
| 251 | 20240409 | 144500 | 3032391790 | 4855 | 4855 | 4855 | 4855 | 0 |
| 252 | 20240409 | 144400 | 3032391790 | 4855 | 4855 | 4855 | 4850 | 1710 |
| 253 | 20240409 | 144300 | 3024094740 | 4855 | 4855 | 4855 | 4855 | 106 |
| 254 | 20240409 | 144200 | 3023580110 | 4855 | 4855 | 4855 | 4855 | 490 |
| 255 | 20240409 | 144100 | 3021201160 | 4855 | 4855 | 4855 | 4855 | 200 |
| 256 | 20240409 | 144000 | 3020230160 | 4855 | 4855 | 4855 | 4855 | 941 |
| 257 | 20240409 | 143900 | 3015661605 | 4850 | 4850 | 4850 | 4850 | 401 |
| 258 | 20240409 | 143800 | 3013716755 | 4855 | 4855 | 4855 | 4855 | 120 |
| 259 | 20240409 | 143700 | 3013134155 | 4855 | 4855 | 4855 | 4855 | 0 |
| 260 | 20240409 | 143600 | 3013134155 | 4855 | 4850 | 4855 | 4850 | 12 |
| 261 | 20240409 | 143500 | 3013075900 | 4855 | 4860 | 4860 | 4855 | 797 |
| 262 | 20240409 | 143400 | 3009204050 | 4860 | 4855 | 4860 | 4855 | 49 |
| 263 | 20240409 | 143300 | 3008966150 | 4855 | 4865 | 4865 | 4855 | 6123 |
| 264 | 20240409 | 143200 | 2979228505 | 4860 | 4865 | 4865 | 4860 | 1229 |
| 265 | 20240409 | 143100 | 2973254395 | 4865 | 4860 | 4865 | 4860 | 722 |
| 266 | 20240409 | 143000 | 2969741965 | 4860 | 4865 | 4865 | 4860 | 1157 |
| 267 | 20240409 | 142900 | 2964118885 | 4860 | 4860 | 4865 | 4860 | 596 |
| 268 | 20240409 | 142800 | 2961221935 | 4860 | 4860 | 4860 | 4860 | 964 |
| 269 | 20240409 | 142700 | 2956536895 | 4860 | 4860 | 4860 | 4860 | 53 |
| 270 | 20240409 | 142600 | 2956279315 | 4860 | 4860 | 4860 | 4860 | 0 |
| 271 | 20240409 | 142500 | 2956279315 | 4860 | 4870 | 4870 | 4860 | 1813 |
| 272 | 20240409 | 142400 | 2947458990 | 4865 | 4865 | 4865 | 4865 | 373 |
| 273 | 20240409 | 142300 | 2945644345 | 4865 | 4870 | 4875 | 4865 | 1256 |
| 274 | 20240409 | 142200 | 2939532715 | 4875 | 4875 | 4875 | 4875 | 12 |
| 275 | 20240409 | 142100 | 2939474215 | 4875 | 4870 | 4875 | 4870 | 392 |
| 276 | 20240409 | 142000 | 2937563220 | 4875 | 4870 | 4875 | 4870 | 616 |
| 277 | 20240409 | 141900 | 2934561720 | 4870 | 4875 | 4875 | 4870 | 1020 |
| 278 | 20240409 | 141800 | 2929594270 | 4870 | 4865 | 4870 | 4865 | 1074 |
| 279 | 20240409 | 141700 | 2924369190 | 4870 | 4870 | 4870 | 4870 | 27 |
| 280 | 20240409 | 141600 | 2924237700 | 4865 | 4870 | 4870 | 4865 | 1626 |
| 281 | 20240409 | 141500 | 2916326500 | 4880 | 4880 | 4880 | 4880 | 15 |
| 282 | 20240409 | 141400 | 2916253300 | 4880 | 4885 | 4885 | 4880 | 216 |
| 283 | 20240409 | 141300 | 2915198240 | 4885 | 4885 | 4885 | 4885 | 10 |
| 284 | 20240409 | 141200 | 2915149390 | 4885 | 4875 | 4885 | 4875 | 2448 |
| 285 | 20240409 | 141100 | 2903197030 | 4880 | 4880 | 4880 | 4880 | 0 |
| 286 | 20240409 | 141000 | 2903197030 | 4880 | 4880 | 4880 | 4880 | 0 |
| 287 | 20240409 | 140900 | 2903197030 | 4880 | 4870 | 4880 | 4860 | 8187 |
| 288 | 20240409 | 140800 | 2863384240 | 4880 | 4875 | 4880 | 4875 | 141 |
| 289 | 20240409 | 140700 | 2862696775 | 4875 | 4880 | 4880 | 4875 | 99 |
| 290 | 20240409 | 140600 | 2862213700 | 4880 | 4880 | 4880 | 4880 | 206 |
| 291 | 20240409 | 140500 | 2861208420 | 4880 | 4880 | 4880 | 4880 | 1264 |
| 292 | 20240409 | 140400 | 2855040100 | 4880 | 4870 | 4880 | 4870 | 948 |
| 293 | 20240409 | 140300 | 2850420830 | 4870 | 4870 | 4870 | 4870 | 371 |
| 294 | 20240409 | 140200 | 2848614060 | 4870 | 4870 | 4870 | 4870 | 2 |
| 295 | 20240409 | 140100 | 2848604320 | 4870 | 4870 | 4870 | 4870 | 33 |
| 296 | 20240409 | 140000 | 2848443610 | 4870 | 4875 | 4875 | 4870 | 1145 |
| 297 | 20240409 | 135900 | 2842866235 | 4875 | 4875 | 4875 | 4875 | 199 |
| 298 | 20240409 | 135800 | 2841896110 | 4880 | 4880 | 4880 | 4880 | 174 |
| 299 | 20240409 | 135700 | 2841046990 | 4880 | 4880 | 4880 | 4875 | 311 |
| 300 | 20240409 | 135600 | 2839529810 | 4880 | 4880 | 4880 | 4880 | 564 |
| 301 | 20240409 | 135500 | 2836777490 | 4880 | 4880 | 4885 | 4880 | 130 |
| 302 | 20240409 | 135400 | 2836142840 | 4885 | 4880 | 4885 | 4880 | 309 |
| 303 | 20240409 | 135300 | 2834634915 | 4880 | 4865 | 4885 | 4865 | 4462 |
| 304 | 20240409 | 135200 | 2812864745 | 4870 | 4865 | 4870 | 4865 | 9 |
| 305 | 20240409 | 135100 | 2812820955 | 4865 | 4865 | 4865 | 4865 | 0 |
| 306 | 20240409 | 135000 | 2812820955 | 4865 | 4865 | 4865 | 4865 | 70 |
| 307 | 20240409 | 134900 | 2812480405 | 4865 | 4870 | 4870 | 4855 | 503 |
| 308 | 20240409 | 134800 | 2810033090 | 4870 | 4870 | 4870 | 4870 | 0 |
| 309 | 20240409 | 134700 | 2810033090 | 4870 | 4870 | 4870 | 4870 | 20 |
| 310 | 20240409 | 134600 | 2809935690 | 4855 | 4855 | 4855 | 4855 | 700 |
| 311 | 20240409 | 134500 | 2806537190 | 4855 | 4865 | 4875 | 4855 | 2120 |
| 312 | 20240409 | 134400 | 2796235070 | 4865 | 4870 | 4870 | 4865 | 2343 |
| 313 | 20240409 | 134300 | 2784833400 | 4870 | 4875 | 4875 | 4870 | 19 |
| 314 | 20240409 | 134200 | 2784740865 | 4875 | 4870 | 4875 | 4870 | 94 |
| 315 | 20240409 | 134100 | 2784282630 | 4870 | 4870 | 4870 | 4870 | 1515 |
| 316 | 20240409 | 134000 | 2776904580 | 4870 | 4870 | 4870 | 4870 | 1059 |
| 317 | 20240409 | 133900 | 2771747250 | 4875 | 4875 | 4875 | 4875 | 25 |
| 318 | 20240409 | 133800 | 2771625375 | 4875 | 4880 | 4880 | 4875 | 2005 |
| 319 | 20240409 | 133700 | 2761841000 | 4880 | 4880 | 4880 | 4880 | 2048 |
| 320 | 20240409 | 133600 | 2751846760 | 4880 | 4880 | 4880 | 4880 | 0 |
| 321 | 20240409 | 133500 | 2751846760 | 4880 | 4880 | 4880 | 4870 | 810 |
| 322 | 20240409 | 133400 | 2747897885 | 4880 | 4875 | 4880 | 4875 | 4445 |
| 323 | 20240409 | 133300 | 2726228015 | 4875 | 4875 | 4875 | 4875 | 1193 |
| 324 | 20240409 | 133200 | 2720412140 | 4875 | 4880 | 4880 | 4875 | 360 |
| 325 | 20240409 | 133100 | 2718657125 | 4875 | 4880 | 4880 | 4875 | 1124 |
| 326 | 20240409 | 133000 | 2713176060 | 4880 | 4880 | 4880 | 4880 | 494 |
| 327 | 20240409 | 132900 | 2710765340 | 4880 | 4880 | 4880 | 4880 | 205 |
| 328 | 20240409 | 132800 | 2709764940 | 4870 | 4870 | 4870 | 4870 | 16 |
| 329 | 20240409 | 132700 | 2709687020 | 4875 | 4880 | 4880 | 4875 | 371 |
| 330 | 20240409 | 132600 | 2707877130 | 4880 | 4875 | 4880 | 4875 | 228 |
| 331 | 20240409 | 132500 | 2706765430 | 4870 | 4870 | 4870 | 4870 | 209 |
| 332 | 20240409 | 132400 | 2705747600 | 4870 | 4870 | 4870 | 4870 | 222 |
| 333 | 20240409 | 132300 | 2704666460 | 4875 | 4875 | 4875 | 4875 | 20 |
| 334 | 20240409 | 132200 | 2704568960 | 4875 | 4880 | 4880 | 4870 | 1515 |
| 335 | 20240409 | 132100 | 2697182580 | 4880 | 4880 | 4880 | 4880 | 78 |
| 336 | 20240409 | 132000 | 2696801940 | 4880 | 4880 | 4880 | 4880 | 1141 |
| 337 | 20240409 | 131900 | 2691233860 | 4880 | 4880 | 4880 | 4880 | 1562 |
| 338 | 20240409 | 131800 | 2683611300 | 4880 | 4880 | 4880 | 4875 | 414 |
| 339 | 20240409 | 131700 | 2681591590 | 4880 | 4875 | 4880 | 4875 | 687 |
| 340 | 20240409 | 131600 | 2678239185 | 4875 | 4875 | 4875 | 4875 | 333 |
| 341 | 20240409 | 131500 | 2676615810 | 4875 | 4865 | 4875 | 4865 | 310 |
| 342 | 20240409 | 131400 | 2675105810 | 4865 | 4870 | 4870 | 4865 | 770 |
| 343 | 20240409 | 131300 | 2671357290 | 4870 | 4870 | 4870 | 4870 | 1152 |
| 344 | 20240409 | 131200 | 2665747050 | 4865 | 4870 | 4870 | 4865 | 903 |
| 345 | 20240409 | 131100 | 2661353945 | 4870 | 4870 | 4870 | 4870 | 145 |
| 346 | 20240409 | 131000 | 2660647795 | 4870 | 4865 | 4870 | 4865 | 21 |
| 347 | 20240409 | 130900 | 2660545625 | 4865 | 4865 | 4865 | 4865 | 409 |
| 348 | 20240409 | 130800 | 2658555840 | 4865 | 4860 | 4865 | 4860 | 323 |
| 349 | 20240409 | 130700 | 2656985695 | 4860 | 4860 | 4860 | 4860 | 721 |
| 350 | 20240409 | 130600 | 2653481635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 351 | 20240409 | 130500 | 2653481635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 352 | 20240409 | 130400 | 2653481635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 353 | 20240409 | 130300 | 2653481635 | 4865 | 4860 | 4865 | 4860 | 10 |
| 354 | 20240409 | 130200 | 2653432990 | 4860 | 4860 | 4860 | 4860 | 240 |
| 355 | 20240409 | 130100 | 2652266590 | 4865 | 4865 | 4865 | 4865 | 365 |
| 356 | 20240409 | 130000 | 2650490865 | 4870 | 4870 | 4870 | 4870 | 104 |
| 357 | 20240409 | 125900 | 2649984385 | 4865 | 4860 | 4865 | 4860 | 323 |
| 358 | 20240409 | 125800 | 2648413240 | 4850 | 4845 | 4850 | 4845 | 767 |
| 359 | 20240409 | 125700 | 2644696790 | 4845 | 4845 | 4845 | 4845 | 1 |
| 360 | 20240409 | 125600 | 2644691945 | 4840 | 4840 | 4840 | 4840 | 129 |
| 361 | 20240409 | 125500 | 2644067585 | 4840 | 4840 | 4840 | 4840 | 0 |
| 362 | 20240409 | 125400 | 2644067585 | 4840 | 4840 | 4840 | 4840 | 58 |
| 363 | 20240409 | 125300 | 2643786865 | 4835 | 4835 | 4835 | 4835 | 1 |
| 364 | 20240409 | 125200 | 2643782030 | 4835 | 4835 | 4835 | 4835 | 50 |
| 365 | 20240409 | 125100 | 2643540280 | 4830 | 4855 | 4855 | 4830 | 2261 |
| 366 | 20240409 | 125000 | 2632584905 | 4850 | 4855 | 4855 | 4850 | 792 |
| 367 | 20240409 | 124900 | 2628741550 | 4850 | 4850 | 4860 | 4850 | 2492 |
| 368 | 20240409 | 124800 | 2616638775 | 4850 | 4850 | 4850 | 4850 | 0 |
| 369 | 20240409 | 124700 | 2616638775 | 4850 | 4850 | 4850 | 4850 | 50 |
| 370 | 20240409 | 124600 | 2616396275 | 4855 | 4855 | 4855 | 4855 | 0 |
| 371 | 20240409 | 124500 | 2616396275 | 4855 | 4855 | 4855 | 4855 | 0 |
| 372 | 20240409 | 124400 | 2616396275 | 4855 | 4855 | 4855 | 4855 | 5 |
| 373 | 20240409 | 124300 | 2616372000 | 4855 | 4855 | 4855 | 4855 | 0 |
| 374 | 20240409 | 124200 | 2616372000 | 4855 | 4855 | 4860 | 4855 | 12 |
| 375 | 20240409 | 124100 | 2616313725 | 4835 | 4835 | 4835 | 4835 | 2 |
| 376 | 20240409 | 124000 | 2616304055 | 4835 | 4835 | 4835 | 4835 | 134 |
| 377 | 20240409 | 123900 | 2615656165 | 4835 | 4830 | 4835 | 4830 | 8309 |
| 378 | 20240409 | 123800 | 2575483760 | 4830 | 4830 | 4830 | 4830 | 100 |
| 379 | 20240409 | 123700 | 2575000760 | 4830 | 4830 | 4830 | 4830 | 2 |
| 380 | 20240409 | 123600 | 2574991100 | 4855 | 4835 | 4855 | 4835 | 649 |
| 381 | 20240409 | 123500 | 2571841000 | 4850 | 4825 | 4850 | 4825 | 1216 |
| 382 | 20240409 | 123400 | 2565964670 | 4825 | 4835 | 4835 | 4825 | 3092 |
| 383 | 20240409 | 123300 | 2551040985 | 4835 | 4835 | 4845 | 4830 | 756 |
| 384 | 20240409 | 123200 | 2547385850 | 4835 | 4840 | 4845 | 4835 | 231 |
| 385 | 20240409 | 123100 | 2546268450 | 4840 | 4840 | 4840 | 4835 | 163 |
| 386 | 20240409 | 123000 | 2545480240 | 4835 | 4845 | 4845 | 4835 | 1419 |
| 387 | 20240409 | 122900 | 2538609170 | 4850 | 4845 | 4850 | 4845 | 4307 |
| 388 | 20240409 | 122800 | 2517735380 | 4845 | 4845 | 4850 | 4845 | 1905 |
| 389 | 20240409 | 122700 | 2508505555 | 4845 | 4850 | 4850 | 4845 | 552 |
| 390 | 20240409 | 122600 | 2505830710 | 4850 | 4850 | 4850 | 4850 | 83 |
| 391 | 20240409 | 122500 | 2505428160 | 4850 | 4850 | 4850 | 4850 | 530 |
| 392 | 20240409 | 122400 | 2502857660 | 4850 | 4850 | 4850 | 4850 | 250 |
| 393 | 20240409 | 122300 | 2501645160 | 4850 | 4850 | 4850 | 4850 | 802 |
| 394 | 20240409 | 122200 | 2497755460 | 4850 | 4850 | 4850 | 4845 | 1059 |
| 395 | 20240409 | 122100 | 2492624295 | 4850 | 4850 | 4850 | 4850 | 524 |
| 396 | 20240409 | 122000 | 2490082895 | 4850 | 4850 | 4850 | 4850 | 1245 |
| 397 | 20240409 | 121900 | 2484044645 | 4855 | 4855 | 4855 | 4855 | 10 |
| 398 | 20240409 | 121800 | 2483996095 | 4850 | 4855 | 4855 | 4850 | 12 |
| 399 | 20240409 | 121700 | 2483937840 | 4855 | 4855 | 4865 | 4855 | 2531 |
| 400 | 20240409 | 121600 | 2471649035 | 4865 | 4860 | 4865 | 4860 | 1186 |
| 401 | 20240409 | 121500 | 2465882910 | 4860 | 4860 | 4860 | 4860 | 132 |
| 402 | 20240409 | 121400 | 2465241390 | 4865 | 4865 | 4865 | 4865 | 41 |
| 403 | 20240409 | 121300 | 2465041925 | 4845 | 4850 | 4850 | 4845 | 447 |
| 404 | 20240409 | 121200 | 2462874355 | 4860 | 4860 | 4860 | 4860 | 143 |
| 405 | 20240409 | 121100 | 2462179375 | 4860 | 4850 | 4860 | 4850 | 560 |
| 406 | 20240409 | 121000 | 2459458725 | 4850 | 4850 | 4850 | 4850 | 986 |
| 407 | 20240409 | 120900 | 2454676625 | 4850 | 4865 | 4865 | 4850 | 7336 |
| 408 | 20240409 | 120800 | 2419051480 | 4875 | 4875 | 4875 | 4875 | 109 |
| 409 | 20240409 | 120700 | 2418520105 | 4875 | 4865 | 4875 | 4865 | 5 |
| 410 | 20240409 | 120600 | 2418495770 | 4865 | 4865 | 4865 | 4865 | 200 |
| 411 | 20240409 | 120500 | 2417522770 | 4865 | 4870 | 4875 | 4865 | 375 |
| 412 | 20240409 | 120400 | 2415697470 | 4870 | 4870 | 4870 | 4870 | 824 |
| 413 | 20240409 | 120300 | 2411684590 | 4870 | 4870 | 4870 | 4870 | 2 |
| 414 | 20240409 | 120200 | 2411674850 | 4870 | 4870 | 4870 | 4870 | 300 |
| 415 | 20240409 | 120100 | 2410213850 | 4870 | 4870 | 4870 | 4865 | 832 |
| 416 | 20240409 | 120000 | 2406163370 | 4870 | 4870 | 4870 | 4870 | 648 |
| 417 | 20240409 | 115900 | 2403007610 | 4870 | 4880 | 4880 | 4870 | 1071 |
| 418 | 20240409 | 115800 | 2397781430 | 4880 | 4880 | 4880 | 4880 | 81 |
| 419 | 20240409 | 115700 | 2397386150 | 4880 | 4885 | 4885 | 4875 | 3394 |
| 420 | 20240409 | 115600 | 2380825175 | 4885 | 4880 | 4885 | 4880 | 756 |
| 421 | 20240409 | 115500 | 2377135890 | 4885 | 4885 | 4885 | 4885 | 3 |
| 422 | 20240409 | 115400 | 2377121235 | 4885 | 4880 | 4890 | 4880 | 482 |
| 423 | 20240409 | 115300 | 2374764425 | 4895 | 4885 | 4895 | 4875 | 2854 |
| 424 | 20240409 | 115200 | 2360821505 | 4885 | 4890 | 4890 | 4880 | 1133 |
| 425 | 20240409 | 115100 | 2355281835 | 4880 | 4880 | 4890 | 4880 | 1532 |
| 426 | 20240409 | 115000 | 2347800455 | 4890 | 4880 | 4890 | 4880 | 653 |
| 427 | 20240409 | 114900 | 2344610540 | 4880 | 4875 | 4880 | 4875 | 4 |
| 428 | 20240409 | 114800 | 2344591030 | 4875 | 4870 | 4895 | 4870 | 715 |
| 429 | 20240409 | 114700 | 2341105395 | 4870 | 4885 | 4895 | 4870 | 2382 |
| 430 | 20240409 | 114600 | 2329461895 | 4885 | 4875 | 4885 | 4860 | 1013 |
| 431 | 20240409 | 114500 | 2324520630 | 4855 | 4855 | 4875 | 4855 | 328 |
| 432 | 20240409 | 114400 | 2322923390 | 4875 | 4860 | 4875 | 4850 | 5895 |
| 433 | 20240409 | 114300 | 2294301245 | 4860 | 4865 | 4865 | 4855 | 5156 |
| 434 | 20240409 | 114200 | 2269239805 | 4870 | 4870 | 4870 | 4870 | 0 |
| 435 | 20240409 | 114100 | 2269239805 | 4870 | 4870 | 4870 | 4870 | 19 |
| 436 | 20240409 | 114000 | 2269147275 | 4865 | 4865 | 4865 | 4865 | 103 |
| 437 | 20240409 | 113900 | 2268646180 | 4875 | 4860 | 4875 | 4860 | 223 |
| 438 | 20240409 | 113800 | 2267562340 | 4860 | 4865 | 4865 | 4860 | 850 |
| 439 | 20240409 | 113700 | 2263430290 | 4865 | 4865 | 4865 | 4865 | 484 |
| 440 | 20240409 | 113600 | 2261075630 | 4880 | 4875 | 4880 | 4865 | 1113 |
| 441 | 20240409 | 113500 | 2255649265 | 4865 | 4860 | 4865 | 4860 | 337 |
| 442 | 20240409 | 113400 | 2254010570 | 4860 | 4860 | 4860 | 4860 | 50 |
| 443 | 20240409 | 113300 | 2253767570 | 4860 | 4875 | 4875 | 4860 | 1200 |
| 444 | 20240409 | 113200 | 2247931715 | 4875 | 4885 | 4900 | 4875 | 2041 |
| 445 | 20240409 | 113100 | 2237970630 | 4905 | 4910 | 4910 | 4885 | 3243 |
| 446 | 20240409 | 113000 | 2222082425 | 4880 | 4895 | 4910 | 4880 | 20668 |
| 447 | 20240409 | 112900 | 2120776820 | 4890 | 4870 | 4890 | 4865 | 8561 |
| 448 | 20240409 | 112800 | 2078972670 | 4840 | 4860 | 4880 | 4840 | 4705 |
| 449 | 20240409 | 112700 | 2056055630 | 4855 | 4855 | 4855 | 4855 | 1650 |
| 450 | 20240409 | 112600 | 2048044880 | 4855 | 4845 | 4855 | 4830 | 7260 |
| 451 | 20240409 | 112500 | 2012831525 | 4850 | 4845 | 4850 | 4835 | 4375 |
| 452 | 20240409 | 112400 | 1991635025 | 4840 | 4835 | 4840 | 4835 | 776 |
| 453 | 20240409 | 112300 | 1987881525 | 4830 | 4820 | 4830 | 4820 | 164 |
| 454 | 20240409 | 112200 | 1987089995 | 4835 | 4835 | 4835 | 4835 | 963 |
| 455 | 20240409 | 112100 | 1982433890 | 4835 | 4830 | 4835 | 4830 | 664 |
| 456 | 20240409 | 112000 | 1979224505 | 4830 | 4830 | 4830 | 4820 | 1108 |
| 457 | 20240409 | 111900 | 1973872915 | 4830 | 4820 | 4830 | 4820 | 759 |
| 458 | 20240409 | 111800 | 1970214525 | 4820 | 4820 | 4820 | 4820 | 2 |
| 459 | 20240409 | 111700 | 1970204885 | 4820 | 4835 | 4835 | 4820 | 289 |
| 460 | 20240409 | 111600 | 1968811890 | 4820 | 4820 | 4820 | 4820 | 710 |
| 461 | 20240409 | 111500 | 1965389690 | 4820 | 4820 | 4820 | 4820 | 103 |
| 462 | 20240409 | 111400 | 1964893230 | 4820 | 4830 | 4830 | 4805 | 1410 |
| 463 | 20240409 | 111300 | 1958097160 | 4830 | 4830 | 4830 | 4830 | 201 |
| 464 | 20240409 | 111200 | 1957126330 | 4805 | 4830 | 4830 | 4805 | 501 |
| 465 | 20240409 | 111100 | 1954719000 | 4805 | 4835 | 4835 | 4805 | 1873 |
| 466 | 20240409 | 111000 | 1945713945 | 4835 | 4815 | 4835 | 4815 | 211 |
| 467 | 20240409 | 110900 | 1944696895 | 4815 | 4815 | 4815 | 4805 | 267 |
| 468 | 20240409 | 110800 | 1943412640 | 4805 | 4820 | 4820 | 4805 | 1198 |
| 469 | 20240409 | 110700 | 1937646015 | 4820 | 4820 | 4820 | 4820 | 438 |
| 470 | 20240409 | 110600 | 1935534855 | 4810 | 4810 | 4835 | 4810 | 303 |
| 471 | 20240409 | 110500 | 1934077400 | 4810 | 4815 | 4830 | 4810 | 605 |
| 472 | 20240409 | 110400 | 1931163780 | 4815 | 4810 | 4815 | 4810 | 536 |
| 473 | 20240409 | 110300 | 1928585525 | 4810 | 4800 | 4835 | 4800 | 1578 |
| 474 | 20240409 | 110200 | 1920987720 | 4795 | 4830 | 4845 | 4795 | 13923 |
| 475 | 20240409 | 110100 | 1853958170 | 4835 | 4845 | 4845 | 4835 | 2514 |
| 476 | 20240409 | 110000 | 1841802040 | 4845 | 4840 | 4845 | 4835 | 2080 |
| 477 | 20240409 | 105900 | 1831739200 | 4840 | 4850 | 4850 | 4840 | 793 |
| 478 | 20240409 | 105800 | 1827900980 | 4850 | 4855 | 4855 | 4840 | 5018 |
| 479 | 20240409 | 105700 | 1803579080 | 4855 | 4855 | 4855 | 4855 | 317 |
| 480 | 20240409 | 105600 | 1802040045 | 4855 | 4865 | 4865 | 4855 | 3462 |
| 481 | 20240409 | 105500 | 1785211110 | 4870 | 4860 | 4870 | 4860 | 792 |
| 482 | 20240409 | 105400 | 1781358670 | 4855 | 4860 | 4860 | 4855 | 349 |
| 483 | 20240409 | 105300 | 1779664225 | 4865 | 4870 | 4870 | 4860 | 5057 |
| 484 | 20240409 | 105200 | 1755071175 | 4865 | 4865 | 4870 | 4865 | 1473 |
| 485 | 20240409 | 105100 | 1747899980 | 4865 | 4875 | 4880 | 4865 | 6974 |
| 486 | 20240409 | 105000 | 1713915835 | 4880 | 4900 | 4910 | 4880 | 24762 |
| 487 | 20240409 | 104900 | 1592737930 | 4895 | 4885 | 4900 | 4885 | 6233 |
| 488 | 20240409 | 104800 | 1562241610 | 4885 | 4880 | 4895 | 4870 | 9485 |
| 489 | 20240409 | 104700 | 1515919260 | 4880 | 4870 | 4885 | 4860 | 11652 |
| 490 | 20240409 | 104600 | 1459095595 | 4865 | 4855 | 4875 | 4855 | 6084 |
| 491 | 20240409 | 104500 | 1429498960 | 4855 | 4840 | 4855 | 4840 | 2577 |
| 492 | 20240409 | 104400 | 1416994675 | 4840 | 4850 | 4850 | 4830 | 4083 |
| 493 | 20240409 | 104300 | 1397234365 | 4850 | 4855 | 4865 | 4835 | 15441 |
| 494 | 20240409 | 104200 | 1322224575 | 4865 | 4855 | 4870 | 4845 | 7581 |
| 495 | 20240409 | 104100 | 1285396075 | 4860 | 4835 | 4860 | 4835 | 9950 |
| 496 | 20240409 | 104000 | 1237190015 | 4835 | 4835 | 4835 | 4825 | 3848 |
| 497 | 20240409 | 103900 | 1218585435 | 4835 | 4825 | 4835 | 4825 | 7010 |
| 498 | 20240409 | 103800 | 1184731425 | 4820 | 4805 | 4820 | 4805 | 3446 |
| 499 | 20240409 | 103700 | 1168156285 | 4815 | 4815 | 4815 | 4800 | 2241 |
| 500 | 20240409 | 103600 | 1157386245 | 4815 | 4815 | 4815 | 4815 | 390 |
| 501 | 20240409 | 103500 | 1155508395 | 4825 | 4825 | 4825 | 4825 | 721 |
| 502 | 20240409 | 103400 | 1152029570 | 4825 | 4830 | 4830 | 4820 | 3104 |
| 503 | 20240409 | 103300 | 1137046355 | 4825 | 4790 | 4825 | 4790 | 7548 |
| 504 | 20240409 | 103200 | 1100675320 | 4800 | 4800 | 4805 | 4800 | 1809 |
| 505 | 20240409 | 103100 | 1091989330 | 4800 | 4795 | 4800 | 4790 | 1189 |
| 506 | 20240409 | 103000 | 1086290840 | 4795 | 4795 | 4800 | 4795 | 758 |
| 507 | 20240409 | 102900 | 1082655940 | 4795 | 4795 | 4795 | 4795 | 1302 |
| 508 | 20240409 | 102800 | 1076412850 | 4790 | 4790 | 4790 | 4790 | 161 |
| 509 | 20240409 | 102700 | 1075641660 | 4790 | 4790 | 4795 | 4790 | 150 |
| 510 | 20240409 | 102600 | 1074923060 | 4805 | 4805 | 4805 | 4795 | 7873 |
| 511 | 20240409 | 102500 | 1037112905 | 4805 | 4795 | 4805 | 4795 | 515 |
| 512 | 20240409 | 102400 | 1034642075 | 4810 | 4805 | 4810 | 4805 | 1682 |
| 513 | 20240409 | 102300 | 1026558390 | 4795 | 4795 | 4800 | 4795 | 1093 |
| 514 | 20240409 | 102200 | 1021313950 | 4790 | 4770 | 4790 | 4770 | 3333 |
| 515 | 20240409 | 102100 | 1005385020 | 4780 | 4780 | 4780 | 4780 | 0 |
| 516 | 20240409 | 102000 | 1005385020 | 4780 | 4780 | 4780 | 4780 | 3 |
| 517 | 20240409 | 101900 | 1005370680 | 4780 | 4780 | 4780 | 4780 | 117 |
| 518 | 20240409 | 101800 | 1004811420 | 4780 | 4780 | 4780 | 4780 | 1195 |
| 519 | 20240409 | 101700 | 999099320 | 4780 | 4785 | 4785 | 4780 | 8 |
| 520 | 20240409 | 101600 | 999061055 | 4785 | 4785 | 4785 | 4785 | 2 |
| 521 | 20240409 | 101500 | 999051485 | 4780 | 4780 | 4780 | 4770 | 1853 |
| 522 | 20240409 | 101400 | 990204005 | 4780 | 4775 | 4780 | 4775 | 1661 |
| 523 | 20240409 | 101300 | 982269720 | 4775 | 4775 | 4775 | 4770 | 1749 |
| 524 | 20240409 | 101200 | 973921095 | 4775 | 4775 | 4775 | 4775 | 824 |
| 525 | 20240409 | 101100 | 969986495 | 4780 | 4785 | 4790 | 4780 | 4216 |
| 526 | 20240409 | 101000 | 949815325 | 4785 | 4785 | 4785 | 4785 | 4 |
| 527 | 20240409 | 100900 | 949796185 | 4785 | 4790 | 4790 | 4780 | 3297 |
| 528 | 20240409 | 100800 | 934021125 | 4790 | 4800 | 4800 | 4790 | 507 |
| 529 | 20240409 | 100700 | 931587595 | 4790 | 4800 | 4800 | 4785 | 3091 |
| 530 | 20240409 | 100600 | 916751895 | 4800 | 4785 | 4805 | 4780 | 2853 |
| 531 | 20240409 | 100500 | 903071560 | 4795 | 4795 | 4800 | 4795 | 1242 |
| 532 | 20240409 | 100400 | 897113265 | 4795 | 4805 | 4805 | 4780 | 5071 |
| 533 | 20240409 | 100300 | 872842970 | 4805 | 4800 | 4805 | 4790 | 177 |
| 534 | 20240409 | 100200 | 871994600 | 4805 | 4805 | 4805 | 4805 | 0 |
| 535 | 20240409 | 100100 | 871994600 | 4805 | 4805 | 4805 | 4795 | 57 |
| 536 | 20240409 | 100000 | 871720725 | 4805 | 4790 | 4805 | 4790 | 457 |
| 537 | 20240409 | 095900 | 869531010 | 4795 | 4800 | 4805 | 4795 | 8116 |
| 538 | 20240409 | 095800 | 830592545 | 4795 | 4805 | 4805 | 4795 | 310 |
| 539 | 20240409 | 095700 | 829105160 | 4805 | 4805 | 4805 | 4805 | 30 |
| 540 | 20240409 | 095600 | 828961010 | 4805 | 4790 | 4805 | 4785 | 837 |
| 541 | 20240409 | 095500 | 824944865 | 4790 | 4795 | 4795 | 4790 | 4286 |
| 542 | 20240409 | 095400 | 804414270 | 4795 | 4805 | 4805 | 4795 | 3093 |
| 543 | 20240409 | 095300 | 789576245 | 4805 | 4810 | 4810 | 4805 | 1350 |
| 544 | 20240409 | 095200 | 783085785 | 4815 | 4810 | 4820 | 4810 | 1536 |
| 545 | 20240409 | 095100 | 775691500 | 4815 | 4810 | 4815 | 4810 | 272 |
| 546 | 20240409 | 095000 | 774382070 | 4805 | 4805 | 4810 | 4800 | 2638 |
| 547 | 20240409 | 094900 | 761715560 | 4810 | 4825 | 4825 | 4810 | 3769 |
| 548 | 20240409 | 094800 | 743583160 | 4815 | 4820 | 4825 | 4815 | 4173 |
| 549 | 20240409 | 094700 | 723462325 | 4820 | 4805 | 4820 | 4800 | 3285 |
| 550 | 20240409 | 094600 | 707658555 | 4805 | 4790 | 4805 | 4790 | 5392 |
| 551 | 20240409 | 094500 | 681796230 | 4790 | 4785 | 4790 | 4785 | 254 |
| 552 | 20240409 | 094400 | 680579910 | 4780 | 4775 | 4780 | 4775 | 870 |
| 553 | 20240409 | 094300 | 676423425 | 4775 | 4775 | 4780 | 4775 | 1193 |
| 554 | 20240409 | 094200 | 670726845 | 4775 | 4780 | 4780 | 4775 | 826 |
| 555 | 20240409 | 094100 | 666781900 | 4780 | 4785 | 4785 | 4780 | 737 |
| 556 | 20240409 | 094000 | 663258515 | 4785 | 4785 | 4785 | 4780 | 963 |
| 557 | 20240409 | 093900 | 658652615 | 4785 | 4795 | 4795 | 4785 | 2372 |
| 558 | 20240409 | 093800 | 647300045 | 4795 | 4790 | 4795 | 4790 | 1487 |
| 559 | 20240409 | 093700 | 640173410 | 4790 | 4785 | 4790 | 4785 | 1912 |
| 560 | 20240409 | 093600 | 631018565 | 4785 | 4770 | 4785 | 4770 | 1627 |
| 561 | 20240409 | 093500 | 623247735 | 4770 | 4775 | 4775 | 4770 | 1012 |
| 562 | 20240409 | 093400 | 618415490 | 4780 | 4780 | 4780 | 4780 | 305 |
| 563 | 20240409 | 093300 | 616957590 | 4775 | 4785 | 4790 | 4775 | 1231 |
| 564 | 20240409 | 093200 | 611067670 | 4790 | 4785 | 4795 | 4785 | 5466 |
| 565 | 20240409 | 093100 | 584887210 | 4780 | 4775 | 4780 | 4770 | 6478 |
| 566 | 20240409 | 093000 | 553949755 | 4775 | 4765 | 4775 | 4765 | 1417 |
| 567 | 20240409 | 092900 | 547188060 | 4765 | 4765 | 4765 | 4750 | 2340 |
| 568 | 20240409 | 092800 | 536047410 | 4750 | 4755 | 4765 | 4750 | 1022 |
| 569 | 20240409 | 092700 | 531187835 | 4755 | 4745 | 4755 | 4745 | 5529 |
| 570 | 20240409 | 092600 | 504911095 | 4740 | 4730 | 4740 | 4730 | 330 |
| 571 | 20240409 | 092500 | 503347735 | 4735 | 4740 | 4740 | 4735 | 1223 |
| 572 | 20240409 | 092400 | 497556805 | 4740 | 4740 | 4740 | 4735 | 80 |
| 573 | 20240409 | 092300 | 497177705 | 4735 | 4745 | 4745 | 4735 | 2544 |
| 574 | 20240409 | 092200 | 485109525 | 4745 | 4745 | 4745 | 4745 | 912 |
| 575 | 20240409 | 092100 | 480782085 | 4740 | 4745 | 4750 | 4730 | 1044 |
| 576 | 20240409 | 092000 | 475835525 | 4745 | 4745 | 4750 | 4735 | 1490 |
| 577 | 20240409 | 091900 | 468768120 | 4725 | 4730 | 4750 | 4725 | 914 |
| 578 | 20240409 | 091800 | 464432430 | 4750 | 4740 | 4750 | 4730 | 1062 |
| 579 | 20240409 | 091700 | 459395280 | 4750 | 4750 | 4750 | 4730 | 3630 |
| 580 | 20240409 | 091600 | 442201160 | 4755 | 4745 | 4760 | 4725 | 6262 |
| 581 | 20240409 | 091500 | 412547415 | 4745 | 4760 | 4765 | 4740 | 3145 |
| 582 | 20240409 | 091400 | 397607490 | 4760 | 4750 | 4760 | 4750 | 1968 |
| 583 | 20240409 | 091300 | 388248040 | 4755 | 4755 | 4755 | 4740 | 1166 |
| 584 | 20240409 | 091200 | 382721170 | 4735 | 4735 | 4755 | 4735 | 29996 |
| 585 | 20240409 | 091100 | 240537375 | 4735 | 4720 | 4735 | 4720 | 5466 |
| 586 | 20240409 | 091000 | 214666425 | 4720 | 4735 | 4735 | 4720 | 716 |
| 587 | 20240409 | 090900 | 211282275 | 4735 | 4720 | 4735 | 4705 | 1219 |
| 588 | 20240409 | 090800 | 205520345 | 4700 | 4710 | 4720 | 4700 | 5000 |
| 589 | 20240409 | 090700 | 181987380 | 4710 | 4680 | 4710 | 4680 | 1149 |
| 590 | 20240409 | 090600 | 176605590 | 4680 | 4680 | 4710 | 4680 | 863 |
| 591 | 20240409 | 090500 | 172555740 | 4680 | 4685 | 4700 | 4680 | 2846 |
| 592 | 20240409 | 090400 | 159202030 | 4685 | 4700 | 4700 | 4680 | 8918 |
| 593 | 20240409 | 090300 | 117334490 | 4690 | 4700 | 4700 | 4690 | 294 |
| 594 | 20240409 | 090200 | 115954800 | 4700 | 4705 | 4735 | 4700 | 2355 |
| 595 | 20240409 | 090100 | 104837660 | 4680 | 4740 | 4740 | 4645 | 16983 |
| 596 | 20240409 | 090000 | 25348260 | 4740 | 4700 | 4740 | 4685 | 5356 |