29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 8662 |
| 3 | 20240416 | 185500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20240416 | 185400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20240416 | 185300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20240416 | 185200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20240416 | 185100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20240416 | 185000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20240416 | 184900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20240416 | 184800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20240416 | 184700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20240416 | 184600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20240416 | 184500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20240416 | 184400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20240416 | 184300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20240416 | 184200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20240416 | 184100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20240416 | 184000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20240416 | 183900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20240416 | 183800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20240416 | 183700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20240416 | 183600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20240416 | 183500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20240416 | 183400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20240416 | 183300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20240416 | 183200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20240416 | 183100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20240416 | 183000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20240416 | 182900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20240416 | 182800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20240416 | 182700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20240416 | 182600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 8662 |
| 33 | 20240416 | 182500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20240416 | 182400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20240416 | 182300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20240416 | 182200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20240416 | 182100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20240416 | 182000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20240416 | 181900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20240416 | 181800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20240416 | 181700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20240416 | 181600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20240416 | 181500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20240416 | 181400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20240416 | 181300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20240416 | 181200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20240416 | 181100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20240416 | 181000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20240416 | 180900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20240416 | 180800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20240416 | 180700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20240416 | 180600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20240416 | 180500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20240416 | 180400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20240416 | 180300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20240416 | 180200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20240416 | 180100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20240416 | 180000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20240416 | 175900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20240416 | 175800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20240416 | 175700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20240416 | 175600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 8662 |
| 63 | 20240416 | 175500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20240416 | 175400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20240416 | 175300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20240416 | 175200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20240416 | 175100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20240416 | 175000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20240416 | 174900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20240416 | 174800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20240416 | 174700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20240416 | 174600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20240416 | 174500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20240416 | 174400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20240416 | 174300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20240416 | 174200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20240416 | 174100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20240416 | 174000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20240416 | 173900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20240416 | 173800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20240416 | 173700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20240416 | 173600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20240416 | 173500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20240416 | 173400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20240416 | 173300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20240416 | 173200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20240416 | 173100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20240416 | 173000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20240416 | 172900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20240416 | 172800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20240416 | 172700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20240416 | 172600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 8662 |
| 93 | 20240416 | 172500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20240416 | 172400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20240416 | 172300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20240416 | 172200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20240416 | 172100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20240416 | 172000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20240416 | 171900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20240416 | 171800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20240416 | 171700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20240416 | 171600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20240416 | 171500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20240416 | 171400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20240416 | 171300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20240416 | 171200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20240416 | 171100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20240416 | 171000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20240416 | 170900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20240416 | 170800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20240416 | 170700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20240416 | 170600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20240416 | 170500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20240416 | 170400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20240416 | 170300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20240416 | 170200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20240416 | 170100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20240416 | 170000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20240416 | 165900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20240416 | 165800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20240416 | 165700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20240416 | 165600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 8662 |
| 123 | 20240416 | 165500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20240416 | 165400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20240416 | 165300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20240416 | 165200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20240416 | 165100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20240416 | 165000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20240416 | 164900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20240416 | 164800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20240416 | 164700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20240416 | 164600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20240416 | 164500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20240416 | 164400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20240416 | 164300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20240416 | 164200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20240416 | 164100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20240416 | 164000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20240416 | 163900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20240416 | 163800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20240416 | 163700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20240416 | 163600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20240416 | 163500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20240416 | 163400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20240416 | 163300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20240416 | 163200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20240416 | 163100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20240416 | 163000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20240416 | 162900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20240416 | 162800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20240416 | 162700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20240416 | 162600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 8662 |
| 153 | 20240416 | 162500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20240416 | 162400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20240416 | 162300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20240416 | 162200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20240416 | 162100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20240416 | 162000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20240416 | 161900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20240416 | 161800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20240416 | 161700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20240416 | 161600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20240416 | 161500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20240416 | 161400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20240416 | 161300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20240416 | 161200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20240416 | 161100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20240416 | 161000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20240416 | 160900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20240416 | 160800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20240416 | 160700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20240416 | 160600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20240416 | 160500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20240416 | 160400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20240416 | 160300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20240416 | 160200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20240416 | 160100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20240416 | 160000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20240416 | 155900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20240416 | 155800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20240416 | 155700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20240416 | 155600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 8662 |
| 183 | 20240416 | 155500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20240416 | 155400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20240416 | 155300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20240416 | 155200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20240416 | 155100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20240416 | 155000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20240416 | 154900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20240416 | 154800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20240416 | 154700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20240416 | 154600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20240416 | 154500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20240416 | 154400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20240416 | 154300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20240416 | 154200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20240416 | 154100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 198 | 20240416 | 154000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 199 | 20240416 | 153900 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 200 | 20240416 | 153800 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 201 | 20240416 | 153700 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 202 | 20240416 | 153600 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 203 | 20240416 | 153500 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 204 | 20240416 | 153400 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 205 | 20240416 | 153300 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 206 | 20240416 | 153200 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 207 | 20240416 | 153100 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 208 | 20240416 | 153000 | 1391338100 | 6720 | 6720 | 6720 | 6720 | 8662 |
| 209 | 20240416 | 152900 | 1333129460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 210 | 20240416 | 152800 | 1333129460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 211 | 20240416 | 152700 | 1333129460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 212 | 20240416 | 152600 | 1333129460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 213 | 20240416 | 152500 | 1333129460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 214 | 20240416 | 152400 | 1333129460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 215 | 20240416 | 152300 | 1333129460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 216 | 20240416 | 152200 | 1333129460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 217 | 20240416 | 152100 | 1333129460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 218 | 20240416 | 152000 | 1333129460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 219 | 20240416 | 151900 | 1333129460 | 6720 | 6740 | 6740 | 6720 | 2703 |
| 220 | 20240416 | 151800 | 1314945440 | 6730 | 6730 | 6740 | 6730 | 1160 |
| 221 | 20240416 | 151700 | 1307138620 | 6740 | 6730 | 6740 | 6730 | 405 |
| 222 | 20240416 | 151600 | 1304412920 | 6740 | 6750 | 6750 | 6730 | 1127 |
| 223 | 20240416 | 151500 | 1296822260 | 6750 | 6750 | 6750 | 6750 | 306 |
| 224 | 20240416 | 151400 | 1294756760 | 6750 | 6750 | 6750 | 6740 | 389 |
| 225 | 20240416 | 151300 | 1292132840 | 6750 | 6740 | 6750 | 6740 | 244 |
| 226 | 20240416 | 151200 | 1290486960 | 6750 | 6740 | 6750 | 6740 | 669 |
| 227 | 20240416 | 151100 | 1285977850 | 6740 | 6740 | 6740 | 6730 | 943 |
| 228 | 20240416 | 151000 | 1279625030 | 6740 | 6740 | 6740 | 6740 | 165 |
| 229 | 20240416 | 150900 | 1278512930 | 6740 | 6740 | 6740 | 6730 | 5831 |
| 230 | 20240416 | 150800 | 1239215490 | 6740 | 6740 | 6740 | 6740 | 156 |
| 231 | 20240416 | 150700 | 1238164050 | 6740 | 6740 | 6740 | 6740 | 1902 |
| 232 | 20240416 | 150600 | 1225344570 | 6730 | 6730 | 6740 | 6730 | 1271 |
| 233 | 20240416 | 150500 | 1216790240 | 6740 | 6740 | 6740 | 6740 | 1001 |
| 234 | 20240416 | 150400 | 1210043500 | 6730 | 6730 | 6730 | 6730 | 500 |
| 235 | 20240416 | 150300 | 1206678500 | 6730 | 6730 | 6740 | 6730 | 850 |
| 236 | 20240416 | 150200 | 1200957990 | 6740 | 6740 | 6740 | 6730 | 1191 |
| 237 | 20240416 | 150100 | 1192931150 | 6740 | 6740 | 6740 | 6730 | 2220 |
| 238 | 20240416 | 150000 | 1177978350 | 6740 | 6740 | 6740 | 6740 | 77 |
| 239 | 20240416 | 145900 | 1177459370 | 6740 | 6740 | 6740 | 6740 | 1229 |
| 240 | 20240416 | 145800 | 1169175910 | 6740 | 6750 | 6750 | 6740 | 201 |
| 241 | 20240416 | 145700 | 1167821160 | 6740 | 6740 | 6740 | 6740 | 925 |
| 242 | 20240416 | 145600 | 1161586660 | 6740 | 6740 | 6740 | 6740 | 129 |
| 243 | 20240416 | 145500 | 1160717200 | 6740 | 6740 | 6740 | 6740 | 2476 |
| 244 | 20240416 | 145400 | 1144028960 | 6740 | 6750 | 6750 | 6740 | 263 |
| 245 | 20240416 | 145300 | 1142255640 | 6750 | 6740 | 6750 | 6740 | 248 |
| 246 | 20240416 | 145200 | 1140582920 | 6750 | 6750 | 6750 | 6740 | 298 |
| 247 | 20240416 | 145100 | 1138572800 | 6750 | 6740 | 6750 | 6740 | 332 |
| 248 | 20240416 | 145000 | 1136332800 | 6750 | 6750 | 6750 | 6750 | 148 |
| 249 | 20240416 | 144900 | 1135333800 | 6750 | 6750 | 6750 | 6750 | 153 |
| 250 | 20240416 | 144800 | 1134301050 | 6750 | 6750 | 6750 | 6740 | 364 |
| 251 | 20240416 | 144700 | 1131846550 | 6740 | 6750 | 6750 | 6740 | 1015 |
| 252 | 20240416 | 144600 | 1125005440 | 6740 | 6750 | 6750 | 6740 | 252 |
| 253 | 20240416 | 144500 | 1123305440 | 6750 | 6750 | 6750 | 6740 | 683 |
| 254 | 20240416 | 144400 | 1118699190 | 6750 | 6750 | 6750 | 6740 | 124 |
| 255 | 20240416 | 144300 | 1117863180 | 6750 | 6750 | 6750 | 6750 | 724 |
| 256 | 20240416 | 144200 | 1112976180 | 6740 | 6750 | 6750 | 6740 | 51 |
| 257 | 20240416 | 144100 | 1112631940 | 6750 | 6750 | 6750 | 6750 | 7 |
| 258 | 20240416 | 144000 | 1112584690 | 6750 | 6750 | 6750 | 6750 | 115 |
| 259 | 20240416 | 143900 | 1111808440 | 6750 | 6750 | 6750 | 6750 | 66 |
| 260 | 20240416 | 143800 | 1111362940 | 6760 | 6750 | 6760 | 6750 | 771 |
| 261 | 20240416 | 143700 | 1106158680 | 6750 | 6750 | 6750 | 6750 | 3 |
| 262 | 20240416 | 143600 | 1106138430 | 6750 | 6750 | 6750 | 6750 | 23 |
| 263 | 20240416 | 143500 | 1105983180 | 6750 | 6750 | 6750 | 6740 | 219 |
| 264 | 20240416 | 143400 | 1104504950 | 6750 | 6740 | 6750 | 6740 | 22 |
| 265 | 20240416 | 143300 | 1104356460 | 6750 | 6750 | 6750 | 6750 | 1 |
| 266 | 20240416 | 143200 | 1104349710 | 6750 | 6750 | 6750 | 6750 | 46 |
| 267 | 20240416 | 143100 | 1104039210 | 6750 | 6750 | 6750 | 6750 | 12 |
| 268 | 20240416 | 143000 | 1103958210 | 6750 | 6740 | 6750 | 6740 | 594 |
| 269 | 20240416 | 142900 | 1099948720 | 6750 | 6750 | 6750 | 6750 | 143 |
| 270 | 20240416 | 142800 | 1098983470 | 6750 | 6750 | 6750 | 6750 | 880 |
| 271 | 20240416 | 142700 | 1093043470 | 6750 | 6740 | 6750 | 6740 | 1091 |
| 272 | 20240416 | 142600 | 1085684710 | 6740 | 6750 | 6750 | 6740 | 1101 |
| 273 | 20240416 | 142500 | 1078254040 | 6760 | 6760 | 6760 | 6760 | 2 |
| 274 | 20240416 | 142400 | 1078240520 | 6750 | 6760 | 6760 | 6750 | 450 |
| 275 | 20240416 | 142300 | 1075202520 | 6750 | 6750 | 6760 | 6750 | 92 |
| 276 | 20240416 | 142200 | 1074581510 | 6750 | 6750 | 6750 | 6750 | 0 |
| 277 | 20240416 | 142100 | 1074581510 | 6750 | 6750 | 6750 | 6740 | 1733 |
| 278 | 20240416 | 142000 | 1062883960 | 6740 | 6740 | 6740 | 6740 | 0 |
| 279 | 20240416 | 141900 | 1062883960 | 6740 | 6750 | 6750 | 6740 | 513 |
| 280 | 20240416 | 141800 | 1059422170 | 6750 | 6750 | 6750 | 6750 | 150 |
| 281 | 20240416 | 141700 | 1058409670 | 6750 | 6760 | 6760 | 6750 | 138 |
| 282 | 20240416 | 141600 | 1057478090 | 6750 | 6750 | 6750 | 6750 | 500 |
| 283 | 20240416 | 141500 | 1054103090 | 6750 | 6750 | 6750 | 6750 | 200 |
| 284 | 20240416 | 141400 | 1052753090 | 6760 | 6750 | 6760 | 6750 | 202 |
| 285 | 20240416 | 141300 | 1051389580 | 6750 | 6750 | 6750 | 6750 | 147 |
| 286 | 20240416 | 141200 | 1050397330 | 6760 | 6760 | 6760 | 6760 | 31 |
| 287 | 20240416 | 141100 | 1050187770 | 6760 | 6760 | 6760 | 6760 | 3 |
| 288 | 20240416 | 141000 | 1050167490 | 6760 | 6750 | 6760 | 6750 | 75 |
| 289 | 20240416 | 140900 | 1049660730 | 6750 | 6750 | 6750 | 6750 | 976 |
| 290 | 20240416 | 140800 | 1043072730 | 6750 | 6750 | 6750 | 6750 | 253 |
| 291 | 20240416 | 140700 | 1041364980 | 6750 | 6750 | 6750 | 6750 | 165 |
| 292 | 20240416 | 140600 | 1040251230 | 6750 | 6750 | 6750 | 6740 | 64 |
| 293 | 20240416 | 140500 | 1039819240 | 6750 | 6750 | 6760 | 6750 | 2653 |
| 294 | 20240416 | 140400 | 1021911480 | 6760 | 6750 | 6760 | 6750 | 363 |
| 295 | 20240416 | 140300 | 1019461150 | 6750 | 6750 | 6760 | 6750 | 387 |
| 296 | 20240416 | 140200 | 1016848890 | 6760 | 6760 | 6760 | 6760 | 27 |
| 297 | 20240416 | 140100 | 1016666370 | 6750 | 6760 | 6760 | 6750 | 236 |
| 298 | 20240416 | 140000 | 1015073340 | 6750 | 6750 | 6750 | 6750 | 56 |
| 299 | 20240416 | 135900 | 1014695340 | 6760 | 6750 | 6760 | 6750 | 131 |
| 300 | 20240416 | 135800 | 1013811080 | 6760 | 6750 | 6760 | 6750 | 852 |
| 301 | 20240416 | 135700 | 1008059140 | 6760 | 6750 | 6760 | 6750 | 289 |
| 302 | 20240416 | 135600 | 1006108350 | 6760 | 6760 | 6760 | 6750 | 156 |
| 303 | 20240416 | 135500 | 1005055050 | 6760 | 6760 | 6760 | 6760 | 45 |
| 304 | 20240416 | 135400 | 1004750850 | 6750 | 6750 | 6750 | 6750 | 111 |
| 305 | 20240416 | 135300 | 1004001600 | 6760 | 6750 | 6760 | 6750 | 256 |
| 306 | 20240416 | 135200 | 1002273580 | 6760 | 6760 | 6760 | 6760 | 71 |
| 307 | 20240416 | 135100 | 1001793620 | 6750 | 6750 | 6750 | 6750 | 20 |
| 308 | 20240416 | 135000 | 1001658620 | 6750 | 6750 | 6750 | 6750 | 54 |
| 309 | 20240416 | 134900 | 1001294120 | 6750 | 6750 | 6750 | 6750 | 20 |
| 310 | 20240416 | 134800 | 1001159120 | 6750 | 6750 | 6750 | 6750 | 515 |
| 311 | 20240416 | 134700 | 997682870 | 6750 | 6750 | 6750 | 6750 | 755 |
| 312 | 20240416 | 134600 | 992586620 | 6750 | 6760 | 6760 | 6750 | 9324 |
| 313 | 20240416 | 134500 | 929561230 | 6760 | 6760 | 6760 | 6760 | 254 |
| 314 | 20240416 | 134400 | 927844190 | 6760 | 6760 | 6760 | 6760 | 256 |
| 315 | 20240416 | 134300 | 926113630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 316 | 20240416 | 134200 | 926113630 | 6760 | 6760 | 6760 | 6760 | 1 |
| 317 | 20240416 | 134100 | 926106870 | 6760 | 6760 | 6770 | 6760 | 151 |
| 318 | 20240416 | 134000 | 925086100 | 6760 | 6760 | 6760 | 6760 | 500 |
| 319 | 20240416 | 133900 | 921706100 | 6770 | 6770 | 6770 | 6770 | 4 |
| 320 | 20240416 | 133800 | 921679020 | 6770 | 6770 | 6770 | 6760 | 166 |
| 321 | 20240416 | 133700 | 920555320 | 6760 | 6760 | 6760 | 6760 | 30 |
| 322 | 20240416 | 133600 | 920352520 | 6760 | 6760 | 6760 | 6760 | 100 |
| 323 | 20240416 | 133500 | 919676520 | 6760 | 6760 | 6760 | 6760 | 83 |
| 324 | 20240416 | 133400 | 919115440 | 6770 | 6770 | 6770 | 6770 | 1 |
| 325 | 20240416 | 133300 | 919108670 | 6770 | 6770 | 6770 | 6770 | 0 |
| 326 | 20240416 | 133200 | 919108670 | 6770 | 6770 | 6770 | 6770 | 0 |
| 327 | 20240416 | 133100 | 919108670 | 6770 | 6770 | 6770 | 6770 | 0 |
| 328 | 20240416 | 133000 | 919108670 | 6770 | 6770 | 6770 | 6770 | 114 |
| 329 | 20240416 | 132900 | 918336890 | 6770 | 6770 | 6770 | 6770 | 2 |
| 330 | 20240416 | 132800 | 918323350 | 6770 | 6770 | 6770 | 6770 | 22 |
| 331 | 20240416 | 132700 | 918174410 | 6770 | 6770 | 6770 | 6770 | 356 |
| 332 | 20240416 | 132600 | 915764290 | 6770 | 6760 | 6770 | 6760 | 113 |
| 333 | 20240416 | 132500 | 914999310 | 6760 | 6760 | 6770 | 6760 | 309 |
| 334 | 20240416 | 132400 | 912907470 | 6760 | 6770 | 6770 | 6760 | 21 |
| 335 | 20240416 | 132300 | 912765310 | 6770 | 6770 | 6770 | 6770 | 122 |
| 336 | 20240416 | 132200 | 911939370 | 6770 | 6770 | 6770 | 6770 | 0 |
| 337 | 20240416 | 132100 | 911939370 | 6770 | 6770 | 6770 | 6770 | 515 |
| 338 | 20240416 | 132000 | 908452820 | 6770 | 6770 | 6770 | 6770 | 68 |
| 339 | 20240416 | 131900 | 907992460 | 6770 | 6770 | 6770 | 6770 | 38 |
| 340 | 20240416 | 131800 | 907735200 | 6770 | 6770 | 6770 | 6770 | 200 |
| 341 | 20240416 | 131700 | 906381200 | 6770 | 6770 | 6770 | 6770 | 481 |
| 342 | 20240416 | 131600 | 903124830 | 6770 | 6770 | 6770 | 6770 | 138 |
| 343 | 20240416 | 131500 | 902190570 | 6770 | 6770 | 6770 | 6770 | 1 |
| 344 | 20240416 | 131400 | 902183800 | 6770 | 6770 | 6770 | 6770 | 0 |
| 345 | 20240416 | 131300 | 902183800 | 6770 | 6770 | 6770 | 6770 | 0 |
| 346 | 20240416 | 131200 | 902183800 | 6770 | 6770 | 6770 | 6770 | 62 |
| 347 | 20240416 | 131100 | 901764060 | 6760 | 6760 | 6760 | 6760 | 500 |
| 348 | 20240416 | 131000 | 898384060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 349 | 20240416 | 130900 | 898384060 | 6770 | 6770 | 6770 | 6770 | 1 |
| 350 | 20240416 | 130800 | 898377290 | 6770 | 6770 | 6770 | 6770 | 732 |
| 351 | 20240416 | 130700 | 893421650 | 6770 | 6770 | 6770 | 6770 | 2 |
| 352 | 20240416 | 130600 | 893408110 | 6770 | 6770 | 6770 | 6770 | 3 |
| 353 | 20240416 | 130500 | 893387800 | 6770 | 6770 | 6770 | 6770 | 51 |
| 354 | 20240416 | 130400 | 893042530 | 6770 | 6770 | 6770 | 6770 | 103 |
| 355 | 20240416 | 130300 | 892345220 | 6770 | 6760 | 6770 | 6760 | 1502 |
| 356 | 20240416 | 130200 | 882191690 | 6770 | 6770 | 6770 | 6770 | 1 |
| 357 | 20240416 | 130100 | 882184920 | 6770 | 6780 | 6780 | 6770 | 506 |
| 358 | 20240416 | 130000 | 878759200 | 6780 | 6770 | 6780 | 6770 | 1012 |
| 359 | 20240416 | 125900 | 871907940 | 6770 | 6770 | 6770 | 6770 | 1432 |
| 360 | 20240416 | 125800 | 862213300 | 6770 | 6770 | 6770 | 6770 | 1 |
| 361 | 20240416 | 125700 | 862206530 | 6760 | 6770 | 6770 | 6760 | 6 |
| 362 | 20240416 | 125600 | 862165920 | 6770 | 6760 | 6770 | 6760 | 453 |
| 363 | 20240416 | 125500 | 859103620 | 6770 | 6770 | 6770 | 6770 | 120 |
| 364 | 20240416 | 125400 | 858291220 | 6770 | 6770 | 6770 | 6770 | 13 |
| 365 | 20240416 | 125300 | 858203210 | 6770 | 6770 | 6770 | 6770 | 16 |
| 366 | 20240416 | 125200 | 858094890 | 6770 | 6770 | 6770 | 6760 | 487 |
| 367 | 20240416 | 125100 | 854800550 | 6770 | 6780 | 6780 | 6770 | 51 |
| 368 | 20240416 | 125000 | 854454780 | 6780 | 6770 | 6780 | 6770 | 628 |
| 369 | 20240416 | 124900 | 850203200 | 6770 | 6770 | 6770 | 6770 | 51 |
| 370 | 20240416 | 124800 | 849857930 | 6760 | 6760 | 6760 | 6760 | 301 |
| 371 | 20240416 | 124700 | 847823170 | 6770 | 6770 | 6770 | 6770 | 474 |
| 372 | 20240416 | 124600 | 844614190 | 6760 | 6770 | 6770 | 6760 | 244 |
| 373 | 20240416 | 124500 | 842964650 | 6770 | 6770 | 6770 | 6760 | 190 |
| 374 | 20240416 | 124400 | 841679850 | 6770 | 6760 | 6770 | 6760 | 448 |
| 375 | 20240416 | 124300 | 838646920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 376 | 20240416 | 124200 | 838646920 | 6760 | 6770 | 6770 | 6760 | 93 |
| 377 | 20240416 | 124100 | 838018170 | 6770 | 6770 | 6770 | 6760 | 34 |
| 378 | 20240416 | 124000 | 837788290 | 6770 | 6760 | 6770 | 6760 | 933 |
| 379 | 20240416 | 123900 | 831481160 | 6770 | 6770 | 6770 | 6770 | 15 |
| 380 | 20240416 | 123800 | 831379610 | 6760 | 6760 | 6760 | 6760 | 1931 |
| 381 | 20240416 | 123700 | 818326050 | 6760 | 6770 | 6770 | 6760 | 338 |
| 382 | 20240416 | 123600 | 816041150 | 6770 | 6760 | 6770 | 6760 | 47 |
| 383 | 20240416 | 123500 | 815723320 | 6760 | 6760 | 6760 | 6760 | 39 |
| 384 | 20240416 | 123400 | 815459680 | 6770 | 6770 | 6770 | 6770 | 1 |
| 385 | 20240416 | 123300 | 815452910 | 6770 | 6770 | 6770 | 6770 | 12 |
| 386 | 20240416 | 123200 | 815371670 | 6770 | 6770 | 6770 | 6770 | 2 |
| 387 | 20240416 | 123100 | 815358130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 388 | 20240416 | 123000 | 815358130 | 6760 | 6770 | 6770 | 6760 | 103 |
| 389 | 20240416 | 122900 | 814661820 | 6760 | 6760 | 6760 | 6760 | 50 |
| 390 | 20240416 | 122800 | 814323820 | 6770 | 6770 | 6770 | 6770 | 212 |
| 391 | 20240416 | 122700 | 812888580 | 6770 | 6770 | 6770 | 6770 | 11 |
| 392 | 20240416 | 122600 | 812814110 | 6770 | 6770 | 6770 | 6770 | 12 |
| 393 | 20240416 | 122500 | 812732870 | 6770 | 6770 | 6770 | 6770 | 12 |
| 394 | 20240416 | 122400 | 812651630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 395 | 20240416 | 122300 | 812651630 | 6760 | 6770 | 6770 | 6760 | 26 |
| 396 | 20240416 | 122200 | 812475760 | 6760 | 6770 | 6770 | 6760 | 204 |
| 397 | 20240416 | 122100 | 811096680 | 6770 | 6770 | 6770 | 6770 | 0 |
| 398 | 20240416 | 122000 | 811096680 | 6770 | 6760 | 6770 | 6760 | 278 |
| 399 | 20240416 | 121900 | 809217320 | 6760 | 6770 | 6770 | 6760 | 243 |
| 400 | 20240416 | 121800 | 807574210 | 6770 | 6770 | 6770 | 6770 | 57 |
| 401 | 20240416 | 121700 | 807188320 | 6760 | 6770 | 6770 | 6760 | 53 |
| 402 | 20240416 | 121600 | 806830010 | 6770 | 6770 | 6770 | 6770 | 2 |
| 403 | 20240416 | 121500 | 806816470 | 6760 | 6770 | 6770 | 6760 | 3778 |
| 404 | 20240416 | 121400 | 781265810 | 6770 | 6770 | 6770 | 6770 | 1 |
| 405 | 20240416 | 121300 | 781259040 | 6770 | 6770 | 6770 | 6770 | 0 |
| 406 | 20240416 | 121200 | 781259040 | 6770 | 6770 | 6780 | 6760 | 942 |
| 407 | 20240416 | 121100 | 774882320 | 6770 | 6770 | 6770 | 6770 | 1 |
| 408 | 20240416 | 121000 | 774875550 | 6760 | 6760 | 6760 | 6760 | 73 |
| 409 | 20240416 | 120900 | 774382070 | 6760 | 6760 | 6760 | 6760 | 80 |
| 410 | 20240416 | 120800 | 773841270 | 6760 | 6760 | 6760 | 6760 | 56 |
| 411 | 20240416 | 120700 | 773462710 | 6760 | 6760 | 6760 | 6760 | 108 |
| 412 | 20240416 | 120600 | 772732630 | 6760 | 6760 | 6760 | 6760 | 134 |
| 413 | 20240416 | 120500 | 771826790 | 6760 | 6760 | 6760 | 6760 | 13 |
| 414 | 20240416 | 120400 | 771738910 | 6760 | 6760 | 6770 | 6760 | 315 |
| 415 | 20240416 | 120300 | 769609500 | 6770 | 6760 | 6770 | 6760 | 39 |
| 416 | 20240416 | 120200 | 769345840 | 6760 | 6760 | 6760 | 6760 | 890 |
| 417 | 20240416 | 120100 | 763329440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 418 | 20240416 | 120000 | 763329440 | 6770 | 6770 | 6770 | 6770 | 1 |
| 419 | 20240416 | 115900 | 763322670 | 6770 | 6750 | 6770 | 6750 | 176 |
| 420 | 20240416 | 115800 | 762133480 | 6760 | 6760 | 6760 | 6760 | 310 |
| 421 | 20240416 | 115700 | 760037880 | 6760 | 6760 | 6760 | 6760 | 37 |
| 422 | 20240416 | 115600 | 759787760 | 6750 | 6760 | 6760 | 6750 | 71 |
| 423 | 20240416 | 115500 | 759308300 | 6750 | 6740 | 6750 | 6740 | 198 |
| 424 | 20240416 | 115400 | 757972800 | 6750 | 6750 | 6750 | 6750 | 21 |
| 425 | 20240416 | 115300 | 757831050 | 6760 | 6760 | 6760 | 6740 | 2384 |
| 426 | 20240416 | 115200 | 741761520 | 6750 | 6760 | 6770 | 6750 | 1311 |
| 427 | 20240416 | 115100 | 732903160 | 6770 | 6770 | 6770 | 6770 | 21 |
| 428 | 20240416 | 115000 | 732760990 | 6770 | 6770 | 6770 | 6770 | 9 |
| 429 | 20240416 | 114900 | 732700060 | 6760 | 6760 | 6760 | 6760 | 534 |
| 430 | 20240416 | 114800 | 729090220 | 6740 | 6740 | 6740 | 6740 | 0 |
| 431 | 20240416 | 114700 | 729090220 | 6740 | 6750 | 6750 | 6740 | 297 |
| 432 | 20240416 | 114600 | 727085640 | 6760 | 6760 | 6760 | 6760 | 31 |
| 433 | 20240416 | 114500 | 726876080 | 6760 | 6750 | 6760 | 6750 | 105 |
| 434 | 20240416 | 114400 | 726167070 | 6740 | 6740 | 6740 | 6740 | 4 |
| 435 | 20240416 | 114300 | 726140110 | 6760 | 6760 | 6760 | 6740 | 1480 |
| 436 | 20240416 | 114200 | 716157540 | 6750 | 6760 | 6760 | 6750 | 393 |
| 437 | 20240416 | 114100 | 713504570 | 6750 | 6760 | 6760 | 6750 | 799 |
| 438 | 20240416 | 114000 | 708111020 | 6760 | 6760 | 6760 | 6760 | 16 |
| 439 | 20240416 | 113900 | 708002860 | 6760 | 6760 | 6760 | 6760 | 21 |
| 440 | 20240416 | 113800 | 707860900 | 6760 | 6760 | 6760 | 6760 | 21 |
| 441 | 20240416 | 113700 | 707718940 | 6760 | 6760 | 6760 | 6760 | 303 |
| 442 | 20240416 | 113600 | 705670660 | 6760 | 6760 | 6760 | 6760 | 21 |
| 443 | 20240416 | 113500 | 705528700 | 6750 | 6750 | 6760 | 6750 | 595 |
| 444 | 20240416 | 113400 | 701512440 | 6750 | 6740 | 6750 | 6740 | 528 |
| 445 | 20240416 | 113300 | 697953460 | 6740 | 6760 | 6760 | 6740 | 290 |
| 446 | 20240416 | 113200 | 695996750 | 6750 | 6750 | 6750 | 6750 | 2124 |
| 447 | 20240416 | 113100 | 681659750 | 6750 | 6750 | 6750 | 6740 | 1767 |
| 448 | 20240416 | 113000 | 669735220 | 6760 | 6760 | 6760 | 6760 | 8 |
| 449 | 20240416 | 112900 | 669681140 | 6760 | 6760 | 6770 | 6760 | 1211 |
| 450 | 20240416 | 112800 | 661494570 | 6760 | 6760 | 6760 | 6760 | 125 |
| 451 | 20240416 | 112700 | 660649570 | 6760 | 6760 | 6760 | 6760 | 319 |
| 452 | 20240416 | 112600 | 658493130 | 6760 | 6760 | 6760 | 6750 | 121 |
| 453 | 20240416 | 112500 | 657675760 | 6760 | 6760 | 6760 | 6760 | 21 |
| 454 | 20240416 | 112400 | 657533800 | 6760 | 6760 | 6760 | 6760 | 214 |
| 455 | 20240416 | 112300 | 656087160 | 6760 | 6760 | 6770 | 6760 | 236 |
| 456 | 20240416 | 112200 | 654491380 | 6760 | 6760 | 6760 | 6760 | 210 |
| 457 | 20240416 | 112100 | 653071780 | 6760 | 6760 | 6760 | 6760 | 203 |
| 458 | 20240416 | 112000 | 651699500 | 6750 | 6750 | 6760 | 6750 | 1023 |
| 459 | 20240416 | 111900 | 644794240 | 6740 | 6750 | 6750 | 6740 | 1298 |
| 460 | 20240416 | 111800 | 636045100 | 6750 | 6750 | 6750 | 6740 | 546 |
| 461 | 20240416 | 111700 | 632364600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 462 | 20240416 | 111600 | 632364600 | 6740 | 6750 | 6750 | 6740 | 300 |
| 463 | 20240416 | 111500 | 630340090 | 6750 | 6760 | 6760 | 6750 | 31 |
| 464 | 20240416 | 111400 | 630130630 | 6750 | 6750 | 6750 | 6750 | 164 |
| 465 | 20240416 | 111300 | 629023630 | 6750 | 6750 | 6750 | 6750 | 286 |
| 466 | 20240416 | 111200 | 627093130 | 6750 | 6740 | 6750 | 6740 | 826 |
| 467 | 20240416 | 111100 | 621523640 | 6750 | 6760 | 6760 | 6750 | 2111 |
| 468 | 20240416 | 111000 | 607274280 | 6760 | 6760 | 6760 | 6760 | 22 |
| 469 | 20240416 | 110900 | 607125560 | 6770 | 6770 | 6770 | 6760 | 64 |
| 470 | 20240416 | 110800 | 606692900 | 6760 | 6760 | 6760 | 6760 | 280 |
| 471 | 20240416 | 110700 | 604800100 | 6760 | 6770 | 6770 | 6760 | 52 |
| 472 | 20240416 | 110600 | 604448370 | 6750 | 6760 | 6760 | 6750 | 42 |
| 473 | 20240416 | 110500 | 604164660 | 6760 | 6770 | 6770 | 6760 | 1451 |
| 474 | 20240416 | 110400 | 594354540 | 6770 | 6770 | 6770 | 6770 | 0 |
| 475 | 20240416 | 110300 | 594354540 | 6770 | 6770 | 6770 | 6760 | 186 |
| 476 | 20240416 | 110200 | 593096820 | 6770 | 6770 | 6770 | 6770 | 21 |
| 477 | 20240416 | 110100 | 592954650 | 6760 | 6760 | 6770 | 6760 | 118 |
| 478 | 20240416 | 110000 | 592156460 | 6770 | 6770 | 6770 | 6770 | 104 |
| 479 | 20240416 | 105900 | 591452380 | 6770 | 6770 | 6770 | 6770 | 226 |
| 480 | 20240416 | 105800 | 589922360 | 6770 | 6770 | 6770 | 6770 | 991 |
| 481 | 20240416 | 105700 | 583213290 | 6770 | 6760 | 6770 | 6750 | 684 |
| 482 | 20240416 | 105600 | 578589400 | 6750 | 6750 | 6750 | 6750 | 29 |
| 483 | 20240416 | 105500 | 578393650 | 6750 | 6760 | 6760 | 6750 | 424 |
| 484 | 20240416 | 105400 | 575529360 | 6760 | 6760 | 6760 | 6760 | 263 |
| 485 | 20240416 | 105300 | 573751480 | 6750 | 6760 | 6770 | 6750 | 8868 |
| 486 | 20240416 | 105200 | 513862650 | 6770 | 6770 | 6770 | 6770 | 383 |
| 487 | 20240416 | 105100 | 511269740 | 6770 | 6770 | 6770 | 6770 | 292 |
| 488 | 20240416 | 105000 | 509292900 | 6770 | 6780 | 6780 | 6770 | 321 |
| 489 | 20240416 | 104900 | 507119510 | 6780 | 6780 | 6780 | 6780 | 25 |
| 490 | 20240416 | 104800 | 506950010 | 6780 | 6780 | 6780 | 6780 | 1000 |
| 491 | 20240416 | 104700 | 500170010 | 6780 | 6770 | 6780 | 6770 | 143 |
| 492 | 20240416 | 104600 | 499201680 | 6770 | 6770 | 6770 | 6770 | 128 |
| 493 | 20240416 | 104500 | 498335120 | 6770 | 6770 | 6770 | 6770 | 91 |
| 494 | 20240416 | 104400 | 497719050 | 6770 | 6760 | 6780 | 6760 | 433 |
| 495 | 20240416 | 104300 | 494789530 | 6770 | 6760 | 6770 | 6760 | 2333 |
| 496 | 20240416 | 104200 | 479018350 | 6760 | 6770 | 6770 | 6760 | 314 |
| 497 | 20240416 | 104100 | 476894570 | 6770 | 6770 | 6770 | 6770 | 1600 |
| 498 | 20240416 | 104000 | 466062570 | 6780 | 6770 | 6780 | 6770 | 51 |
| 499 | 20240416 | 103900 | 465717090 | 6780 | 6780 | 6780 | 6780 | 21 |
| 500 | 20240416 | 103800 | 465574710 | 6770 | 6770 | 6780 | 6770 | 226 |
| 501 | 20240416 | 103700 | 464043220 | 6780 | 6780 | 6790 | 6780 | 1585 |
| 502 | 20240416 | 103600 | 453292120 | 6780 | 6770 | 6780 | 6770 | 772 |
| 503 | 20240416 | 103500 | 448065670 | 6770 | 6780 | 6780 | 6770 | 119 |
| 504 | 20240416 | 103400 | 447259820 | 6780 | 6780 | 6780 | 6780 | 21 |
| 505 | 20240416 | 103300 | 447117440 | 6780 | 6780 | 6780 | 6780 | 76 |
| 506 | 20240416 | 103200 | 446602160 | 6780 | 6780 | 6780 | 6780 | 271 |
| 507 | 20240416 | 103100 | 444764780 | 6770 | 6770 | 6770 | 6770 | 868 |
| 508 | 20240416 | 103000 | 438888420 | 6770 | 6770 | 6770 | 6770 | 135 |
| 509 | 20240416 | 102900 | 437974470 | 6770 | 6760 | 6770 | 6760 | 307 |
| 510 | 20240416 | 102800 | 435896230 | 6770 | 6780 | 6780 | 6770 | 3237 |
| 511 | 20240416 | 102700 | 413981730 | 6780 | 6790 | 6790 | 6770 | 5262 |
| 512 | 20240416 | 102600 | 378307480 | 6790 | 6790 | 6790 | 6780 | 109 |
| 513 | 20240416 | 102500 | 377568020 | 6780 | 6780 | 6780 | 6780 | 67 |
| 514 | 20240416 | 102400 | 377113760 | 6780 | 6780 | 6790 | 6780 | 504 |
| 515 | 20240416 | 102300 | 373696430 | 6790 | 6790 | 6790 | 6780 | 629 |
| 516 | 20240416 | 102200 | 369431200 | 6790 | 6780 | 6790 | 6780 | 1033 |
| 517 | 20240416 | 102100 | 362427130 | 6780 | 6790 | 6790 | 6780 | 94 |
| 518 | 20240416 | 102000 | 361789590 | 6780 | 6780 | 6780 | 6780 | 61 |
| 519 | 20240416 | 101900 | 361376010 | 6780 | 6790 | 6790 | 6780 | 634 |
| 520 | 20240416 | 101800 | 357077260 | 6800 | 6790 | 6800 | 6790 | 76 |
| 521 | 20240416 | 101700 | 356561210 | 6790 | 6790 | 6800 | 6790 | 724 |
| 522 | 20240416 | 101600 | 351645030 | 6790 | 6800 | 6800 | 6790 | 80 |
| 523 | 20240416 | 101500 | 351101620 | 6790 | 6800 | 6800 | 6790 | 157 |
| 524 | 20240416 | 101400 | 350034580 | 6800 | 6800 | 6800 | 6800 | 524 |
| 525 | 20240416 | 101300 | 346471380 | 6800 | 6800 | 6800 | 6790 | 255 |
| 526 | 20240416 | 101200 | 344737930 | 6800 | 6800 | 6800 | 6800 | 229 |
| 527 | 20240416 | 101100 | 343180730 | 6800 | 6800 | 6800 | 6800 | 21 |
| 528 | 20240416 | 101000 | 343037930 | 6790 | 6790 | 6790 | 6790 | 974 |
| 529 | 20240416 | 100900 | 336424470 | 6790 | 6790 | 6790 | 6790 | 762 |
| 530 | 20240416 | 100800 | 331250490 | 6780 | 6800 | 6800 | 6780 | 1281 |
| 531 | 20240416 | 100700 | 322552440 | 6790 | 6790 | 6790 | 6790 | 630 |
| 532 | 20240416 | 100600 | 318274740 | 6800 | 6790 | 6800 | 6780 | 41 |
| 533 | 20240416 | 100500 | 317996240 | 6780 | 6800 | 6800 | 6780 | 2953 |
| 534 | 20240416 | 100400 | 297947870 | 6800 | 6800 | 6800 | 6790 | 3261 |
| 535 | 20240416 | 100300 | 275794080 | 6800 | 6800 | 6810 | 6800 | 924 |
| 536 | 20240416 | 100200 | 269510590 | 6810 | 6800 | 6810 | 6800 | 266 |
| 537 | 20240416 | 100100 | 267700740 | 6800 | 6800 | 6810 | 6800 | 148 |
| 538 | 20240416 | 100000 | 266694120 | 6800 | 6810 | 6810 | 6800 | 1139 |
| 539 | 20240416 | 095900 | 258939640 | 6810 | 6810 | 6810 | 6810 | 32 |
| 540 | 20240416 | 095800 | 258721720 | 6810 | 6800 | 6810 | 6800 | 326 |
| 541 | 20240416 | 095700 | 256503460 | 6800 | 6810 | 6810 | 6800 | 123 |
| 542 | 20240416 | 095600 | 255666830 | 6810 | 6810 | 6810 | 6810 | 21 |
| 543 | 20240416 | 095500 | 255523820 | 6800 | 6810 | 6810 | 6800 | 91 |
| 544 | 20240416 | 095400 | 254904920 | 6810 | 6800 | 6810 | 6800 | 1542 |
| 545 | 20240416 | 095300 | 244419110 | 6810 | 6810 | 6810 | 6810 | 22 |
| 546 | 20240416 | 095200 | 244269290 | 6800 | 6810 | 6810 | 6800 | 2650 |
| 547 | 20240416 | 095100 | 226249260 | 6800 | 6800 | 6810 | 6800 | 247 |
| 548 | 20240416 | 095000 | 224569430 | 6810 | 6800 | 6810 | 6800 | 1455 |
| 549 | 20240416 | 094900 | 214675300 | 6810 | 6810 | 6810 | 6800 | 549 |
| 550 | 20240416 | 094800 | 210941510 | 6820 | 6810 | 6820 | 6810 | 1644 |
| 551 | 20240416 | 094700 | 199745650 | 6820 | 6810 | 6820 | 6810 | 97 |
| 552 | 20240416 | 094600 | 199084740 | 6820 | 6820 | 6820 | 6810 | 205 |
| 553 | 20240416 | 094500 | 197687240 | 6820 | 6820 | 6820 | 6820 | 26 |
| 554 | 20240416 | 094400 | 197509920 | 6820 | 6820 | 6820 | 6810 | 180 |
| 555 | 20240416 | 094300 | 196283610 | 6820 | 6820 | 6820 | 6820 | 22 |
| 556 | 20240416 | 094200 | 196133570 | 6830 | 6820 | 6830 | 6810 | 580 |
| 557 | 20240416 | 094100 | 192174990 | 6820 | 6820 | 6820 | 6820 | 169 |
| 558 | 20240416 | 094000 | 191022410 | 6820 | 6820 | 6820 | 6820 | 33 |
| 559 | 20240416 | 093900 | 190797350 | 6820 | 6830 | 6830 | 6810 | 14 |
| 560 | 20240416 | 093800 | 190701940 | 6810 | 6810 | 6820 | 6800 | 754 |
| 561 | 20240416 | 093700 | 185567470 | 6820 | 6820 | 6820 | 6810 | 1514 |
| 562 | 20240416 | 093600 | 175256460 | 6830 | 6820 | 6830 | 6820 | 76 |
| 563 | 20240416 | 093500 | 174738120 | 6820 | 6820 | 6820 | 6820 | 123 |
| 564 | 20240416 | 093400 | 173899260 | 6830 | 6810 | 6830 | 6810 | 80 |
| 565 | 20240416 | 093300 | 173353150 | 6820 | 6830 | 6830 | 6820 | 71 |
| 566 | 20240416 | 093200 | 172868720 | 6810 | 6820 | 6820 | 6810 | 1050 |
| 567 | 20240416 | 093100 | 165715100 | 6830 | 6810 | 6830 | 6810 | 339 |
| 568 | 20240416 | 093000 | 163401500 | 6820 | 6830 | 6830 | 6820 | 795 |
| 569 | 20240416 | 092900 | 157979590 | 6830 | 6830 | 6830 | 6830 | 2 |
| 570 | 20240416 | 092800 | 157965930 | 6830 | 6840 | 6840 | 6830 | 451 |
| 571 | 20240416 | 092700 | 154885330 | 6840 | 6840 | 6840 | 6830 | 180 |
| 572 | 20240416 | 092600 | 153654140 | 6840 | 6820 | 6840 | 6820 | 1903 |
| 573 | 20240416 | 092500 | 140669980 | 6830 | 6830 | 6830 | 6830 | 21 |
| 574 | 20240416 | 092400 | 140526550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 575 | 20240416 | 092300 | 140526550 | 6840 | 6830 | 6840 | 6830 | 43 |
| 576 | 20240416 | 092200 | 140232650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 577 | 20240416 | 092100 | 140232650 | 6820 | 6820 | 6840 | 6820 | 47 |
| 578 | 20240416 | 092000 | 139912090 | 6820 | 6820 | 6820 | 6820 | 44 |
| 579 | 20240416 | 091900 | 139612010 | 6810 | 6800 | 6810 | 6800 | 445 |
| 580 | 20240416 | 091800 | 136581820 | 6810 | 6810 | 6810 | 6800 | 592 |
| 581 | 20240416 | 091700 | 132550450 | 6800 | 6800 | 6810 | 6800 | 135 |
| 582 | 20240416 | 091600 | 131632240 | 6800 | 6810 | 6810 | 6800 | 701 |
| 583 | 20240416 | 091500 | 126865400 | 6810 | 6810 | 6810 | 6810 | 121 |
| 584 | 20240416 | 091400 | 126041390 | 6800 | 6810 | 6810 | 6800 | 116 |
| 585 | 20240416 | 091300 | 125251450 | 6800 | 6810 | 6810 | 6800 | 45 |
| 586 | 20240416 | 091200 | 124945440 | 6810 | 6810 | 6810 | 6810 | 85 |
| 587 | 20240416 | 091100 | 124366590 | 6810 | 6830 | 6840 | 6810 | 7015 |
| 588 | 20240416 | 091000 | 76580890 | 6820 | 6820 | 6820 | 6820 | 270 |
| 589 | 20240416 | 090900 | 74739490 | 6850 | 6820 | 6850 | 6820 | 1840 |
| 590 | 20240416 | 090800 | 62154050 | 6820 | 6830 | 6830 | 6820 | 1224 |
| 591 | 20240416 | 090700 | 53794230 | 6830 | 6810 | 6830 | 6810 | 237 |
| 592 | 20240416 | 090600 | 52179460 | 6820 | 6810 | 6820 | 6810 | 1071 |
| 593 | 20240416 | 090500 | 44885940 | 6820 | 6830 | 6830 | 6820 | 247 |
| 594 | 20240416 | 090400 | 43201340 | 6830 | 6830 | 6830 | 6830 | 20 |
| 595 | 20240416 | 090300 | 43064740 | 6830 | 6820 | 6830 | 6820 | 841 |
| 596 | 20240416 | 090200 | 37322810 | 6830 | 6800 | 6830 | 6800 | 374 |
| 597 | 20240416 | 090100 | 34776300 | 6800 | 6810 | 6810 | 6800 | 352 |
| 598 | 20240416 | 090000 | 32380340 | 6840 | 6790 | 6840 | 6790 | 4716 |