30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 190400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 18133 |
| 3 | 20240408 | 190300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20240408 | 190200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20240408 | 190100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20240408 | 190000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20240408 | 185900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20240408 | 185800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20240408 | 185700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20240408 | 185600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20240408 | 185500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20240408 | 185400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20240408 | 185300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20240408 | 185200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20240408 | 185100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20240408 | 185000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20240408 | 184900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20240408 | 184800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20240408 | 184700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20240408 | 184600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20240408 | 184500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20240408 | 184400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20240408 | 184300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20240408 | 184200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20240408 | 184100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20240408 | 184000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20240408 | 183900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20240408 | 183800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20240408 | 183700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20240408 | 183600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20240408 | 183500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20240408 | 183400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 18133 |
| 33 | 20240408 | 183300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20240408 | 183200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20240408 | 183100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20240408 | 183000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20240408 | 182900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20240408 | 182800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20240408 | 182700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20240408 | 182600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20240408 | 182500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20240408 | 182400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20240408 | 182300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20240408 | 182200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20240408 | 182100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20240408 | 182000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20240408 | 181900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20240408 | 181800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20240408 | 181700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20240408 | 181600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20240408 | 181500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20240408 | 181400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20240408 | 181300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20240408 | 181200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20240408 | 181100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20240408 | 181000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20240408 | 180900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20240408 | 180800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20240408 | 180700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20240408 | 180600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20240408 | 180500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20240408 | 180400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 18133 |
| 63 | 20240408 | 180300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20240408 | 180200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20240408 | 180100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20240408 | 180000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20240408 | 175900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20240408 | 175800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20240408 | 175700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20240408 | 175600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20240408 | 175500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20240408 | 175400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20240408 | 175300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20240408 | 175200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20240408 | 175100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20240408 | 175000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20240408 | 174900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20240408 | 174800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20240408 | 174700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20240408 | 174600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20240408 | 174500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20240408 | 174400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20240408 | 174300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20240408 | 174200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20240408 | 174100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20240408 | 174000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20240408 | 173900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20240408 | 173800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20240408 | 173700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20240408 | 173600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20240408 | 173500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20240408 | 173400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 18133 |
| 93 | 20240408 | 173300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20240408 | 173200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20240408 | 173100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20240408 | 173000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20240408 | 172900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20240408 | 172800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20240408 | 172700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20240408 | 172600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20240408 | 172500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20240408 | 172400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20240408 | 172300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20240408 | 172200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20240408 | 172100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20240408 | 172000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20240408 | 171900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20240408 | 171800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20240408 | 171700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20240408 | 171600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20240408 | 171500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20240408 | 171400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20240408 | 171300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20240408 | 171200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20240408 | 171100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20240408 | 171000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20240408 | 170900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20240408 | 170800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20240408 | 170700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20240408 | 170600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20240408 | 170500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20240408 | 170400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 18133 |
| 123 | 20240408 | 170300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20240408 | 170200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20240408 | 170100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20240408 | 170000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20240408 | 165900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20240408 | 165800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20240408 | 165700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20240408 | 165600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20240408 | 165500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20240408 | 165400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20240408 | 165300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20240408 | 165200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20240408 | 165100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20240408 | 165000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20240408 | 164900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20240408 | 164800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20240408 | 164700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20240408 | 164600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20240408 | 164500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20240408 | 164400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20240408 | 164300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20240408 | 164200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20240408 | 164100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20240408 | 164000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20240408 | 163900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20240408 | 163800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20240408 | 163700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20240408 | 163600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20240408 | 163500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20240408 | 163400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 18133 |
| 153 | 20240408 | 163300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20240408 | 163200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20240408 | 163100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20240408 | 163000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20240408 | 162900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20240408 | 162800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20240408 | 162700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20240408 | 162600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20240408 | 162500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20240408 | 162400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20240408 | 162300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20240408 | 162200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20240408 | 162100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20240408 | 162000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20240408 | 161900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20240408 | 161800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20240408 | 161700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20240408 | 161600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20240408 | 161500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20240408 | 161400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20240408 | 161300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20240408 | 161200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20240408 | 161100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20240408 | 161000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20240408 | 160900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20240408 | 160800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20240408 | 160700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20240408 | 160600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20240408 | 160500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20240408 | 160400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 18133 |
| 183 | 20240408 | 160300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20240408 | 160200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20240408 | 160100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20240408 | 160000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20240408 | 155900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20240408 | 155800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20240408 | 155700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20240408 | 155600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20240408 | 155500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20240408 | 155400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20240408 | 155300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20240408 | 155200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20240408 | 155100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20240408 | 155000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20240408 | 154900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20240408 | 154800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20240408 | 154700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20240408 | 154600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20240408 | 154500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20240408 | 154400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20240408 | 154300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20240408 | 154200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20240408 | 154100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20240408 | 154000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20240408 | 153900 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20240408 | 153800 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20240408 | 153700 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20240408 | 153600 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20240408 | 153500 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20240408 | 153400 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 18133 |
| 213 | 20240408 | 153300 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20240408 | 153200 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20240408 | 153100 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20240408 | 153000 | 1959861090 | 2815 | 2815 | 2815 | 2815 | 18133 |
| 217 | 20240408 | 152900 | 1908816695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20240408 | 152800 | 1908816695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20240408 | 152700 | 1908816695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20240408 | 152600 | 1908816695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20240408 | 152500 | 1908816695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20240408 | 152400 | 1908816695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20240408 | 152300 | 1908816695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20240408 | 152200 | 1908816695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20240408 | 152100 | 1908816695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20240408 | 152000 | 1908816695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20240408 | 151900 | 1908816695 | 2820 | 2820 | 2820 | 2815 | 674 |
| 228 | 20240408 | 151800 | 1906916190 | 2820 | 2820 | 2820 | 2815 | 3070 |
| 229 | 20240408 | 151700 | 1898264405 | 2820 | 2820 | 2820 | 2820 | 40 |
| 230 | 20240408 | 151600 | 1898151605 | 2820 | 2820 | 2820 | 2820 | 1707 |
| 231 | 20240408 | 151500 | 1893337865 | 2820 | 2815 | 2820 | 2815 | 1446 |
| 232 | 20240408 | 151400 | 1889264025 | 2820 | 2815 | 2825 | 2815 | 331 |
| 233 | 20240408 | 151300 | 1888331575 | 2825 | 2825 | 2825 | 2820 | 1866 |
| 234 | 20240408 | 151200 | 1883069415 | 2825 | 2825 | 2825 | 2825 | 740 |
| 235 | 20240408 | 151100 | 1880978915 | 2815 | 2815 | 2825 | 2815 | 907 |
| 236 | 20240408 | 151000 | 1878424705 | 2815 | 2815 | 2815 | 2815 | 1618 |
| 237 | 20240408 | 150900 | 1873870035 | 2815 | 2820 | 2825 | 2815 | 3027 |
| 238 | 20240408 | 150800 | 1865343710 | 2825 | 2820 | 2830 | 2815 | 2491 |
| 239 | 20240408 | 150700 | 1858314400 | 2820 | 2815 | 2820 | 2815 | 10980 |
| 240 | 20240408 | 150600 | 1827393025 | 2815 | 2825 | 2825 | 2815 | 3801 |
| 241 | 20240408 | 150500 | 1816671010 | 2825 | 2825 | 2830 | 2825 | 91 |
| 242 | 20240408 | 150400 | 1816413880 | 2825 | 2825 | 2825 | 2825 | 2100 |
| 243 | 20240408 | 150300 | 1810481380 | 2835 | 2825 | 2835 | 2825 | 97 |
| 244 | 20240408 | 150200 | 1810207075 | 2825 | 2825 | 2825 | 2825 | 210 |
| 245 | 20240408 | 150100 | 1809613825 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 246 | 20240408 | 150000 | 1806793825 | 2825 | 2825 | 2830 | 2820 | 643 |
| 247 | 20240408 | 145900 | 1804980190 | 2825 | 2825 | 2825 | 2825 | 75 |
| 248 | 20240408 | 145800 | 1804768315 | 2835 | 2835 | 2835 | 2835 | 10 |
| 249 | 20240408 | 145700 | 1804739965 | 2835 | 2830 | 2835 | 2830 | 3 |
| 250 | 20240408 | 145600 | 1804731470 | 2835 | 2835 | 2835 | 2835 | 0 |
| 251 | 20240408 | 145500 | 1804731470 | 2835 | 2835 | 2835 | 2830 | 3163 |
| 252 | 20240408 | 145400 | 1795779625 | 2835 | 2830 | 2835 | 2830 | 240 |
| 253 | 20240408 | 145300 | 1795100415 | 2830 | 2830 | 2830 | 2830 | 0 |
| 254 | 20240408 | 145200 | 1795100415 | 2830 | 2825 | 2830 | 2825 | 69 |
| 255 | 20240408 | 145100 | 1794905195 | 2830 | 2830 | 2830 | 2830 | 0 |
| 256 | 20240408 | 145000 | 1794905195 | 2830 | 2830 | 2830 | 2830 | 0 |
| 257 | 20240408 | 144900 | 1794905195 | 2830 | 2830 | 2830 | 2830 | 370 |
| 258 | 20240408 | 144800 | 1793858095 | 2830 | 2830 | 2830 | 2830 | 0 |
| 259 | 20240408 | 144700 | 1793858095 | 2830 | 2830 | 2830 | 2830 | 0 |
| 260 | 20240408 | 144600 | 1793858095 | 2830 | 2825 | 2830 | 2825 | 90 |
| 261 | 20240408 | 144500 | 1793603755 | 2825 | 2820 | 2825 | 2815 | 2085 |
| 262 | 20240408 | 144400 | 1787726605 | 2820 | 2820 | 2820 | 2820 | 50 |
| 263 | 20240408 | 144300 | 1787585605 | 2820 | 2820 | 2820 | 2820 | 1050 |
| 264 | 20240408 | 144200 | 1784624605 | 2820 | 2820 | 2820 | 2820 | 3760 |
| 265 | 20240408 | 144100 | 1774021405 | 2830 | 2830 | 2835 | 2830 | 22 |
| 266 | 20240408 | 144000 | 1773959135 | 2835 | 2825 | 2835 | 2825 | 1654 |
| 267 | 20240408 | 143900 | 1769278865 | 2825 | 2820 | 2825 | 2820 | 302 |
| 268 | 20240408 | 143800 | 1768427215 | 2825 | 2825 | 2825 | 2820 | 680 |
| 269 | 20240408 | 143700 | 1766508715 | 2820 | 2820 | 2820 | 2820 | 3281 |
| 270 | 20240408 | 143600 | 1757256295 | 2820 | 2825 | 2825 | 2820 | 1420 |
| 271 | 20240408 | 143500 | 1753251545 | 2830 | 2820 | 2830 | 2820 | 156 |
| 272 | 20240408 | 143400 | 1752811235 | 2830 | 2830 | 2830 | 2830 | 2 |
| 273 | 20240408 | 143300 | 1752805575 | 2825 | 2820 | 2830 | 2820 | 1183 |
| 274 | 20240408 | 143200 | 1749468580 | 2830 | 2820 | 2830 | 2820 | 1567 |
| 275 | 20240408 | 143100 | 1745049340 | 2830 | 2830 | 2830 | 2830 | 0 |
| 276 | 20240408 | 143000 | 1745049340 | 2830 | 2825 | 2830 | 2825 | 953 |
| 277 | 20240408 | 142900 | 1742357110 | 2830 | 2820 | 2830 | 2820 | 356 |
| 278 | 20240408 | 142800 | 1741349640 | 2830 | 2830 | 2830 | 2830 | 2 |
| 279 | 20240408 | 142700 | 1741343980 | 2830 | 2825 | 2830 | 2825 | 1000 |
| 280 | 20240408 | 142600 | 1738514450 | 2830 | 2825 | 2830 | 2825 | 266 |
| 281 | 20240408 | 142500 | 1737762985 | 2825 | 2820 | 2825 | 2820 | 5312 |
| 282 | 20240408 | 142400 | 1722783135 | 2825 | 2825 | 2830 | 2825 | 856 |
| 283 | 20240408 | 142300 | 1720364930 | 2830 | 2830 | 2830 | 2830 | 0 |
| 284 | 20240408 | 142200 | 1720364930 | 2830 | 2830 | 2830 | 2830 | 0 |
| 285 | 20240408 | 142100 | 1720364930 | 2830 | 2825 | 2830 | 2825 | 465 |
| 286 | 20240408 | 142000 | 1719051300 | 2825 | 2825 | 2830 | 2825 | 4867 |
| 287 | 20240408 | 141900 | 1705302015 | 2830 | 2830 | 2835 | 2830 | 1631 |
| 288 | 20240408 | 141800 | 1700686270 | 2830 | 2835 | 2835 | 2830 | 2116 |
| 289 | 20240408 | 141700 | 1694689085 | 2840 | 2840 | 2840 | 2840 | 0 |
| 290 | 20240408 | 141600 | 1694689085 | 2840 | 2840 | 2840 | 2835 | 2609 |
| 291 | 20240408 | 141500 | 1687285035 | 2845 | 2845 | 2845 | 2845 | 501 |
| 292 | 20240408 | 141400 | 1685859690 | 2835 | 2835 | 2845 | 2835 | 1914 |
| 293 | 20240408 | 141300 | 1680428480 | 2835 | 2830 | 2835 | 2830 | 1521 |
| 294 | 20240408 | 141200 | 1676123580 | 2830 | 2830 | 2830 | 2825 | 1206 |
| 295 | 20240408 | 141100 | 1672715600 | 2830 | 2830 | 2830 | 2830 | 264 |
| 296 | 20240408 | 141000 | 1671968480 | 2830 | 2825 | 2830 | 2825 | 3 |
| 297 | 20240408 | 140900 | 1671959995 | 2830 | 2825 | 2830 | 2825 | 10 |
| 298 | 20240408 | 140800 | 1671931700 | 2830 | 2830 | 2830 | 2825 | 547 |
| 299 | 20240408 | 140700 | 1670386295 | 2830 | 2825 | 2830 | 2825 | 330 |
| 300 | 20240408 | 140600 | 1669454025 | 2825 | 2825 | 2825 | 2825 | 1 |
| 301 | 20240408 | 140500 | 1669451200 | 2825 | 2825 | 2825 | 2825 | 325 |
| 302 | 20240408 | 140400 | 1668533075 | 2825 | 2825 | 2825 | 2825 | 100 |
| 303 | 20240408 | 140300 | 1668250575 | 2830 | 2830 | 2830 | 2830 | 0 |
| 304 | 20240408 | 140200 | 1668250575 | 2830 | 2820 | 2830 | 2820 | 264 |
| 305 | 20240408 | 140100 | 1667506075 | 2830 | 2830 | 2830 | 2830 | 0 |
| 306 | 20240408 | 140000 | 1667506075 | 2830 | 2830 | 2830 | 2820 | 2287 |
| 307 | 20240408 | 135900 | 1661051695 | 2835 | 2830 | 2835 | 2830 | 50 |
| 308 | 20240408 | 135800 | 1660910125 | 2830 | 2835 | 2835 | 2820 | 634 |
| 309 | 20240408 | 135700 | 1659118035 | 2835 | 2830 | 2835 | 2825 | 209 |
| 310 | 20240408 | 135600 | 1658527495 | 2835 | 2830 | 2835 | 2830 | 11 |
| 311 | 20240408 | 135500 | 1658496360 | 2835 | 2835 | 2835 | 2835 | 100 |
| 312 | 20240408 | 135400 | 1658212860 | 2835 | 2835 | 2835 | 2835 | 2436 |
| 313 | 20240408 | 135300 | 1651306800 | 2835 | 2835 | 2835 | 2835 | 2 |
| 314 | 20240408 | 135200 | 1651301130 | 2835 | 2835 | 2835 | 2835 | 0 |
| 315 | 20240408 | 135100 | 1651301130 | 2835 | 2835 | 2835 | 2835 | 21 |
| 316 | 20240408 | 135000 | 1651241595 | 2835 | 2835 | 2835 | 2835 | 80 |
| 317 | 20240408 | 134900 | 1651014795 | 2835 | 2830 | 2835 | 2820 | 6787 |
| 318 | 20240408 | 134800 | 1631848845 | 2835 | 2835 | 2835 | 2835 | 0 |
| 319 | 20240408 | 134700 | 1631848845 | 2835 | 2830 | 2835 | 2830 | 41 |
| 320 | 20240408 | 134600 | 1631732810 | 2835 | 2830 | 2835 | 2830 | 1312 |
| 321 | 20240408 | 134500 | 1628015135 | 2835 | 2835 | 2835 | 2835 | 10 |
| 322 | 20240408 | 134400 | 1627986785 | 2835 | 2830 | 2835 | 2830 | 2 |
| 323 | 20240408 | 134300 | 1627981120 | 2835 | 2835 | 2835 | 2835 | 0 |
| 324 | 20240408 | 134200 | 1627981120 | 2835 | 2830 | 2835 | 2830 | 9 |
| 325 | 20240408 | 134100 | 1627955645 | 2835 | 2835 | 2835 | 2830 | 541 |
| 326 | 20240408 | 134000 | 1626424410 | 2835 | 2835 | 2835 | 2835 | 301 |
| 327 | 20240408 | 133900 | 1625571075 | 2835 | 2825 | 2835 | 2825 | 21 |
| 328 | 20240408 | 133800 | 1625511740 | 2835 | 2835 | 2835 | 2835 | 16 |
| 329 | 20240408 | 133700 | 1625466380 | 2830 | 2835 | 2835 | 2830 | 115 |
| 330 | 20240408 | 133600 | 1625140830 | 2835 | 2835 | 2835 | 2835 | 1000 |
| 331 | 20240408 | 133500 | 1622305830 | 2835 | 2835 | 2835 | 2835 | 0 |
| 332 | 20240408 | 133400 | 1622305830 | 2835 | 2830 | 2835 | 2830 | 33 |
| 333 | 20240408 | 133300 | 1622212290 | 2835 | 2835 | 2835 | 2835 | 62 |
| 334 | 20240408 | 133200 | 1622036520 | 2840 | 2835 | 2840 | 2820 | 2373 |
| 335 | 20240408 | 133100 | 1615338290 | 2835 | 2825 | 2835 | 2825 | 570 |
| 336 | 20240408 | 133000 | 1613727800 | 2825 | 2820 | 2825 | 2820 | 91 |
| 337 | 20240408 | 132900 | 1613470730 | 2820 | 2820 | 2820 | 2820 | 39 |
| 338 | 20240408 | 132800 | 1613360750 | 2825 | 2825 | 2825 | 2825 | 201 |
| 339 | 20240408 | 132700 | 1612792925 | 2825 | 2825 | 2825 | 2825 | 801 |
| 340 | 20240408 | 132600 | 1610530100 | 2825 | 2825 | 2825 | 2825 | 15 |
| 341 | 20240408 | 132500 | 1610487725 | 2820 | 2820 | 2820 | 2820 | 100 |
| 342 | 20240408 | 132400 | 1610205725 | 2825 | 2825 | 2825 | 2825 | 332 |
| 343 | 20240408 | 132300 | 1609267825 | 2825 | 2820 | 2825 | 2820 | 1006 |
| 344 | 20240408 | 132200 | 1606430875 | 2825 | 2825 | 2825 | 2825 | 1 |
| 345 | 20240408 | 132100 | 1606428050 | 2820 | 2820 | 2820 | 2820 | 2 |
| 346 | 20240408 | 132000 | 1606422410 | 2820 | 2820 | 2820 | 2820 | 3711 |
| 347 | 20240408 | 131900 | 1595957390 | 2820 | 2820 | 2820 | 2820 | 537 |
| 348 | 20240408 | 131800 | 1594443050 | 2820 | 2830 | 2830 | 2820 | 5431 |
| 349 | 20240408 | 131700 | 1579099820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 350 | 20240408 | 131600 | 1579099820 | 2830 | 2840 | 2840 | 2830 | 156 |
| 351 | 20240408 | 131500 | 1578658230 | 2830 | 2830 | 2830 | 2830 | 5 |
| 352 | 20240408 | 131400 | 1578644080 | 2830 | 2830 | 2830 | 2830 | 0 |
| 353 | 20240408 | 131300 | 1578644080 | 2830 | 2830 | 2830 | 2830 | 0 |
| 354 | 20240408 | 131200 | 1578644080 | 2830 | 2830 | 2830 | 2830 | 24 |
| 355 | 20240408 | 131100 | 1578576160 | 2830 | 2840 | 2840 | 2830 | 12 |
| 356 | 20240408 | 131000 | 1578542100 | 2840 | 2840 | 2840 | 2840 | 20 |
| 357 | 20240408 | 130900 | 1578485300 | 2830 | 2830 | 2830 | 2830 | 33 |
| 358 | 20240408 | 130800 | 1578391910 | 2830 | 2830 | 2830 | 2830 | 0 |
| 359 | 20240408 | 130700 | 1578391910 | 2830 | 2835 | 2840 | 2830 | 564 |
| 360 | 20240408 | 130600 | 1576794915 | 2840 | 2840 | 2840 | 2835 | 6 |
| 361 | 20240408 | 130500 | 1576777880 | 2845 | 2845 | 2845 | 2845 | 1 |
| 362 | 20240408 | 130400 | 1576775035 | 2835 | 2835 | 2835 | 2835 | 1 |
| 363 | 20240408 | 130300 | 1576772200 | 2845 | 2845 | 2845 | 2845 | 10 |
| 364 | 20240408 | 130200 | 1576743750 | 2840 | 2840 | 2840 | 2840 | 468 |
| 365 | 20240408 | 130100 | 1575414630 | 2840 | 2840 | 2840 | 2840 | 51 |
| 366 | 20240408 | 130000 | 1575269790 | 2830 | 2835 | 2840 | 2830 | 901 |
| 367 | 20240408 | 125900 | 1572711505 | 2835 | 2835 | 2835 | 2835 | 154 |
| 368 | 20240408 | 125800 | 1572274915 | 2835 | 2835 | 2835 | 2835 | 0 |
| 369 | 20240408 | 125700 | 1572274915 | 2835 | 2835 | 2835 | 2835 | 1 |
| 370 | 20240408 | 125600 | 1572272080 | 2825 | 2825 | 2825 | 2825 | 0 |
| 371 | 20240408 | 125500 | 1572272080 | 2825 | 2830 | 2835 | 2825 | 4549 |
| 372 | 20240408 | 125400 | 1559379135 | 2830 | 2830 | 2830 | 2830 | 602 |
| 373 | 20240408 | 125300 | 1557675475 | 2830 | 2830 | 2830 | 2830 | 0 |
| 374 | 20240408 | 125200 | 1557675475 | 2830 | 2830 | 2830 | 2830 | 365 |
| 375 | 20240408 | 125100 | 1556642525 | 2825 | 2820 | 2825 | 2820 | 557 |
| 376 | 20240408 | 125000 | 1555070840 | 2820 | 2820 | 2820 | 2820 | 3678 |
| 377 | 20240408 | 124900 | 1544698880 | 2815 | 2820 | 2820 | 2815 | 8 |
| 378 | 20240408 | 124800 | 1544676325 | 2820 | 2815 | 2820 | 2815 | 345 |
| 379 | 20240408 | 124700 | 1543705085 | 2815 | 2815 | 2815 | 2810 | 1908 |
| 380 | 20240408 | 124600 | 1538340435 | 2815 | 2810 | 2815 | 2810 | 620 |
| 381 | 20240408 | 124500 | 1536597975 | 2815 | 2820 | 2820 | 2815 | 2526 |
| 382 | 20240408 | 124400 | 1529486640 | 2820 | 2820 | 2820 | 2820 | 0 |
| 383 | 20240408 | 124300 | 1529486640 | 2820 | 2820 | 2820 | 2820 | 1 |
| 384 | 20240408 | 124200 | 1529483820 | 2820 | 2825 | 2825 | 2820 | 1510 |
| 385 | 20240408 | 124100 | 1525225600 | 2825 | 2825 | 2825 | 2825 | 766 |
| 386 | 20240408 | 124000 | 1523061650 | 2825 | 2825 | 2825 | 2825 | 983 |
| 387 | 20240408 | 123900 | 1520284675 | 2825 | 2825 | 2825 | 2825 | 300 |
| 388 | 20240408 | 123800 | 1519437175 | 2820 | 2820 | 2820 | 2820 | 1 |
| 389 | 20240408 | 123700 | 1519434355 | 2820 | 2820 | 2820 | 2820 | 380 |
| 390 | 20240408 | 123600 | 1518362755 | 2815 | 2820 | 2820 | 2815 | 3164 |
| 391 | 20240408 | 123500 | 1509441140 | 2820 | 2825 | 2825 | 2820 | 1411 |
| 392 | 20240408 | 123400 | 1505455490 | 2825 | 2825 | 2825 | 2825 | 0 |
| 393 | 20240408 | 123300 | 1505455490 | 2825 | 2830 | 2830 | 2825 | 103 |
| 394 | 20240408 | 123200 | 1505164465 | 2825 | 2825 | 2825 | 2825 | 1040 |
| 395 | 20240408 | 123100 | 1502226465 | 2825 | 2825 | 2825 | 2825 | 18 |
| 396 | 20240408 | 123000 | 1502175615 | 2825 | 2825 | 2825 | 2825 | 0 |
| 397 | 20240408 | 122900 | 1502175615 | 2825 | 2825 | 2825 | 2825 | 1 |
| 398 | 20240408 | 122800 | 1502172790 | 2830 | 2830 | 2830 | 2825 | 368 |
| 399 | 20240408 | 122700 | 1501132650 | 2830 | 2830 | 2830 | 2830 | 14 |
| 400 | 20240408 | 122600 | 1501093030 | 2830 | 2830 | 2830 | 2830 | 25 |
| 401 | 20240408 | 122500 | 1501022280 | 2825 | 2825 | 2825 | 2825 | 101 |
| 402 | 20240408 | 122400 | 1500736955 | 2825 | 2825 | 2825 | 2825 | 151 |
| 403 | 20240408 | 122300 | 1500310380 | 2830 | 2825 | 2830 | 2825 | 315 |
| 404 | 20240408 | 122200 | 1499418955 | 2830 | 2825 | 2830 | 2825 | 1563 |
| 405 | 20240408 | 122100 | 1495001925 | 2825 | 2825 | 2825 | 2825 | 2700 |
| 406 | 20240408 | 122000 | 1487374425 | 2830 | 2825 | 2830 | 2825 | 1544 |
| 407 | 20240408 | 121900 | 1483009700 | 2825 | 2825 | 2825 | 2820 | 164 |
| 408 | 20240408 | 121800 | 1482546900 | 2825 | 2825 | 2825 | 2825 | 2035 |
| 409 | 20240408 | 121700 | 1476798025 | 2830 | 2820 | 2830 | 2820 | 228 |
| 410 | 20240408 | 121600 | 1476153010 | 2820 | 2830 | 2830 | 2820 | 3592 |
| 411 | 20240408 | 121500 | 1466011790 | 2825 | 2825 | 2825 | 2825 | 2333 |
| 412 | 20240408 | 121400 | 1459421065 | 2820 | 2825 | 2825 | 2820 | 1207 |
| 413 | 20240408 | 121300 | 1456017040 | 2825 | 2825 | 2825 | 2825 | 105 |
| 414 | 20240408 | 121200 | 1455720415 | 2825 | 2820 | 2825 | 2820 | 776 |
| 415 | 20240408 | 121100 | 1453531895 | 2820 | 2825 | 2825 | 2820 | 6312 |
| 416 | 20240408 | 121000 | 1435727125 | 2820 | 2825 | 2825 | 2820 | 1513 |
| 417 | 20240408 | 120900 | 1431454405 | 2825 | 2825 | 2825 | 2825 | 305 |
| 418 | 20240408 | 120800 | 1430592780 | 2830 | 2830 | 2830 | 2830 | 0 |
| 419 | 20240408 | 120700 | 1430592780 | 2830 | 2830 | 2830 | 2830 | 20 |
| 420 | 20240408 | 120600 | 1430536180 | 2830 | 2830 | 2830 | 2830 | 0 |
| 421 | 20240408 | 120500 | 1430536180 | 2830 | 2830 | 2830 | 2830 | 6 |
| 422 | 20240408 | 120400 | 1430519200 | 2825 | 2830 | 2830 | 2825 | 380 |
| 423 | 20240408 | 120300 | 1429445250 | 2830 | 2830 | 2830 | 2820 | 538 |
| 424 | 20240408 | 120200 | 1427927710 | 2830 | 2830 | 2830 | 2830 | 1 |
| 425 | 20240408 | 120100 | 1427924880 | 2825 | 2830 | 2830 | 2825 | 5482 |
| 426 | 20240408 | 120000 | 1412437730 | 2830 | 2830 | 2830 | 2830 | 10 |
| 427 | 20240408 | 115900 | 1412409430 | 2830 | 2830 | 2835 | 2825 | 263 |
| 428 | 20240408 | 115800 | 1411665290 | 2830 | 2830 | 2830 | 2830 | 498 |
| 429 | 20240408 | 115700 | 1410255950 | 2835 | 2835 | 2835 | 2830 | 175 |
| 430 | 20240408 | 115600 | 1409760075 | 2835 | 2835 | 2835 | 2835 | 74 |
| 431 | 20240408 | 115500 | 1409550285 | 2825 | 2825 | 2825 | 2825 | 849 |
| 432 | 20240408 | 115400 | 1407151860 | 2825 | 2825 | 2825 | 2825 | 14 |
| 433 | 20240408 | 115300 | 1407112310 | 2825 | 2825 | 2825 | 2825 | 0 |
| 434 | 20240408 | 115200 | 1407112310 | 2825 | 2830 | 2830 | 2825 | 1000 |
| 435 | 20240408 | 115100 | 1404287295 | 2825 | 2830 | 2830 | 2825 | 2091 |
| 436 | 20240408 | 115000 | 1398379670 | 2825 | 2825 | 2830 | 2825 | 151 |
| 437 | 20240408 | 114900 | 1397953080 | 2830 | 2830 | 2830 | 2830 | 1922 |
| 438 | 20240408 | 114800 | 1392513820 | 2825 | 2830 | 2830 | 2825 | 693 |
| 439 | 20240408 | 114700 | 1390555130 | 2830 | 2830 | 2830 | 2830 | 4 |
| 440 | 20240408 | 114600 | 1390543810 | 2830 | 2830 | 2830 | 2825 | 328 |
| 441 | 20240408 | 114500 | 1389617170 | 2825 | 2825 | 2825 | 2825 | 5301 |
| 442 | 20240408 | 114400 | 1374641845 | 2830 | 2830 | 2830 | 2830 | 5106 |
| 443 | 20240408 | 114300 | 1360191865 | 2835 | 2835 | 2835 | 2830 | 1250 |
| 444 | 20240408 | 114200 | 1356651435 | 2835 | 2835 | 2835 | 2835 | 0 |
| 445 | 20240408 | 114100 | 1356651435 | 2835 | 2835 | 2835 | 2835 | 1550 |
| 446 | 20240408 | 114000 | 1352257185 | 2840 | 2840 | 2840 | 2840 | 35 |
| 447 | 20240408 | 113900 | 1352157785 | 2840 | 2835 | 2840 | 2835 | 13 |
| 448 | 20240408 | 113800 | 1352120880 | 2835 | 2840 | 2840 | 2835 | 28331 |
| 449 | 20240408 | 113700 | 1271763860 | 2845 | 2855 | 2855 | 2845 | 3274 |
| 450 | 20240408 | 113600 | 1262448035 | 2850 | 2850 | 2850 | 2845 | 1808 |
| 451 | 20240408 | 113500 | 1257303735 | 2850 | 2845 | 2855 | 2845 | 528 |
| 452 | 20240408 | 113400 | 1255798615 | 2855 | 2855 | 2855 | 2845 | 49 |
| 453 | 20240408 | 113300 | 1255658950 | 2855 | 2855 | 2855 | 2855 | 2105 |
| 454 | 20240408 | 113200 | 1249649175 | 2855 | 2855 | 2855 | 2845 | 36 |
| 455 | 20240408 | 113100 | 1249546515 | 2840 | 2840 | 2840 | 2840 | 4888 |
| 456 | 20240408 | 113000 | 1235664595 | 2840 | 2845 | 2855 | 2840 | 3209 |
| 457 | 20240408 | 112900 | 1226539945 | 2845 | 2845 | 2845 | 2845 | 60 |
| 458 | 20240408 | 112800 | 1226369245 | 2855 | 2855 | 2855 | 2845 | 116 |
| 459 | 20240408 | 112700 | 1226039195 | 2850 | 2850 | 2850 | 2850 | 7 |
| 460 | 20240408 | 112600 | 1226019245 | 2855 | 2850 | 2855 | 2850 | 668 |
| 461 | 20240408 | 112500 | 1224115390 | 2850 | 2850 | 2850 | 2850 | 0 |
| 462 | 20240408 | 112400 | 1224115390 | 2850 | 2845 | 2850 | 2840 | 309 |
| 463 | 20240408 | 112300 | 1223237030 | 2840 | 2845 | 2845 | 2840 | 35 |
| 464 | 20240408 | 112200 | 1223137620 | 2845 | 2845 | 2845 | 2845 | 214 |
| 465 | 20240408 | 112100 | 1222528790 | 2840 | 2840 | 2840 | 2840 | 2 |
| 466 | 20240408 | 112000 | 1222523110 | 2840 | 2850 | 2850 | 2840 | 91 |
| 467 | 20240408 | 111900 | 1222264400 | 2845 | 2845 | 2845 | 2840 | 722 |
| 468 | 20240408 | 111800 | 1220211280 | 2845 | 2845 | 2845 | 2840 | 3599 |
| 469 | 20240408 | 111700 | 1209973625 | 2845 | 2850 | 2850 | 2845 | 1164 |
| 470 | 20240408 | 111600 | 1206660725 | 2850 | 2850 | 2850 | 2850 | 4 |
| 471 | 20240408 | 111500 | 1206649325 | 2850 | 2850 | 2850 | 2850 | 497 |
| 472 | 20240408 | 111400 | 1205232875 | 2850 | 2850 | 2850 | 2850 | 9 |
| 473 | 20240408 | 111300 | 1205207225 | 2850 | 2850 | 2850 | 2850 | 4 |
| 474 | 20240408 | 111200 | 1205195825 | 2850 | 2845 | 2855 | 2845 | 6 |
| 475 | 20240408 | 111100 | 1205178725 | 2845 | 2855 | 2860 | 2845 | 3335 |
| 476 | 20240408 | 111000 | 1195684475 | 2860 | 2860 | 2860 | 2850 | 26 |
| 477 | 20240408 | 110900 | 1195610230 | 2860 | 2850 | 2860 | 2850 | 3887 |
| 478 | 20240408 | 110800 | 1184532190 | 2860 | 2855 | 2860 | 2845 | 6764 |
| 479 | 20240408 | 110700 | 1165260975 | 2855 | 2855 | 2855 | 2855 | 45 |
| 480 | 20240408 | 110600 | 1165132500 | 2860 | 2855 | 2860 | 2855 | 57 |
| 481 | 20240408 | 110500 | 1164969760 | 2855 | 2860 | 2860 | 2855 | 5 |
| 482 | 20240408 | 110400 | 1164955465 | 2860 | 2860 | 2860 | 2860 | 1 |
| 483 | 20240408 | 110300 | 1164952605 | 2855 | 2855 | 2855 | 2855 | 635 |
| 484 | 20240408 | 110200 | 1163139680 | 2855 | 2850 | 2860 | 2850 | 1654 |
| 485 | 20240408 | 110100 | 1158416295 | 2850 | 2855 | 2855 | 2850 | 1636 |
| 486 | 20240408 | 110000 | 1153753175 | 2855 | 2860 | 2860 | 2855 | 5 |
| 487 | 20240408 | 105900 | 1153738895 | 2860 | 2860 | 2860 | 2860 | 2 |
| 488 | 20240408 | 105800 | 1153733175 | 2860 | 2860 | 2860 | 2860 | 20 |
| 489 | 20240408 | 105700 | 1153675975 | 2850 | 2850 | 2850 | 2850 | 569 |
| 490 | 20240408 | 105600 | 1152054325 | 2850 | 2860 | 2860 | 2845 | 15608 |
| 491 | 20240408 | 105500 | 1107571890 | 2860 | 2865 | 2865 | 2860 | 228 |
| 492 | 20240408 | 105400 | 1106919710 | 2865 | 2870 | 2870 | 2865 | 10 |
| 493 | 20240408 | 105300 | 1106891050 | 2860 | 2865 | 2865 | 2855 | 9176 |
| 494 | 20240408 | 105200 | 1080662220 | 2865 | 2870 | 2870 | 2865 | 511 |
| 495 | 20240408 | 105100 | 1079198130 | 2870 | 2870 | 2870 | 2870 | 110 |
| 496 | 20240408 | 105000 | 1078882430 | 2870 | 2875 | 2875 | 2870 | 413 |
| 497 | 20240408 | 104900 | 1077696030 | 2880 | 2880 | 2885 | 2875 | 3271 |
| 498 | 20240408 | 104800 | 1068275235 | 2870 | 2870 | 2870 | 2870 | 2990 |
| 499 | 20240408 | 104700 | 1059693935 | 2870 | 2875 | 2875 | 2870 | 2075 |
| 500 | 20240408 | 104600 | 1053728380 | 2870 | 2870 | 2870 | 2870 | 2000 |
| 501 | 20240408 | 104500 | 1047988380 | 2870 | 2870 | 2870 | 2865 | 32 |
| 502 | 20240408 | 104400 | 1047896580 | 2860 | 2860 | 2860 | 2860 | 301 |
| 503 | 20240408 | 104300 | 1047035720 | 2860 | 2870 | 2870 | 2860 | 1029 |
| 504 | 20240408 | 104200 | 1044092590 | 2870 | 2860 | 2870 | 2855 | 5719 |
| 505 | 20240408 | 104100 | 1027749475 | 2870 | 2865 | 2875 | 2855 | 8066 |
| 506 | 20240408 | 104000 | 1004670375 | 2860 | 2865 | 2865 | 2860 | 71 |
| 507 | 20240408 | 103900 | 1004467190 | 2865 | 2865 | 2875 | 2860 | 780 |
| 508 | 20240408 | 103800 | 1002231935 | 2870 | 2875 | 2875 | 2870 | 355 |
| 509 | 20240408 | 103700 | 1001211330 | 2880 | 2880 | 2880 | 2880 | 36 |
| 510 | 20240408 | 103600 | 1001107650 | 2865 | 2880 | 2880 | 2865 | 5590 |
| 511 | 20240408 | 103500 | 985069760 | 2880 | 2880 | 2880 | 2875 | 1016 |
| 512 | 20240408 | 103400 | 982143755 | 2880 | 2880 | 2880 | 2880 | 13 |
| 513 | 20240408 | 103300 | 982106315 | 2880 | 2885 | 2885 | 2880 | 428 |
| 514 | 20240408 | 103200 | 980873655 | 2885 | 2890 | 2890 | 2880 | 801 |
| 515 | 20240408 | 103100 | 978565245 | 2885 | 2890 | 2890 | 2885 | 88 |
| 516 | 20240408 | 103000 | 978311345 | 2890 | 2890 | 2890 | 2890 | 10 |
| 517 | 20240408 | 102900 | 978282445 | 2890 | 2885 | 2890 | 2880 | 1190 |
| 518 | 20240408 | 102800 | 974855225 | 2880 | 2880 | 2885 | 2880 | 116 |
| 519 | 20240408 | 102700 | 974521140 | 2885 | 2885 | 2885 | 2885 | 70 |
| 520 | 20240408 | 102600 | 974319190 | 2890 | 2890 | 2890 | 2885 | 177 |
| 521 | 20240408 | 102500 | 973808510 | 2890 | 2890 | 2895 | 2885 | 58 |
| 522 | 20240408 | 102400 | 973641125 | 2890 | 2895 | 2895 | 2890 | 1212 |
| 523 | 20240408 | 102300 | 970137935 | 2890 | 2895 | 2895 | 2885 | 372 |
| 524 | 20240408 | 102200 | 969061205 | 2885 | 2895 | 2895 | 2885 | 1098 |
| 525 | 20240408 | 102100 | 965892350 | 2895 | 2900 | 2900 | 2895 | 1220 |
| 526 | 20240408 | 102000 | 962355410 | 2900 | 2900 | 2900 | 2900 | 1615 |
| 527 | 20240408 | 101900 | 957671910 | 2900 | 2900 | 2900 | 2900 | 395 |
| 528 | 20240408 | 101800 | 956526410 | 2900 | 2900 | 2905 | 2895 | 791 |
| 529 | 20240408 | 101700 | 954232605 | 2900 | 2900 | 2905 | 2895 | 2580 |
| 530 | 20240408 | 101600 | 946749295 | 2900 | 2900 | 2905 | 2900 | 3114 |
| 531 | 20240408 | 101500 | 937709095 | 2905 | 2895 | 2905 | 2885 | 1782 |
| 532 | 20240408 | 101400 | 932542505 | 2895 | 2885 | 2900 | 2885 | 10399 |
| 533 | 20240408 | 101300 | 902452280 | 2885 | 2885 | 2885 | 2885 | 34 |
| 534 | 20240408 | 101200 | 902354190 | 2885 | 2880 | 2885 | 2880 | 1540 |
| 535 | 20240408 | 101100 | 897916440 | 2880 | 2880 | 2880 | 2880 | 1 |
| 536 | 20240408 | 101000 | 897913560 | 2870 | 2870 | 2875 | 2870 | 2403 |
| 537 | 20240408 | 100900 | 891006955 | 2870 | 2865 | 2870 | 2860 | 665 |
| 538 | 20240408 | 100800 | 889100535 | 2870 | 2870 | 2870 | 2870 | 208 |
| 539 | 20240408 | 100700 | 888503575 | 2870 | 2870 | 2870 | 2870 | 213 |
| 540 | 20240408 | 100600 | 887892265 | 2870 | 2870 | 2870 | 2870 | 8 |
| 541 | 20240408 | 100500 | 887869305 | 2860 | 2870 | 2870 | 2860 | 2501 |
| 542 | 20240408 | 100400 | 880691445 | 2870 | 2865 | 2870 | 2860 | 238 |
| 543 | 20240408 | 100300 | 880010695 | 2860 | 2860 | 2870 | 2860 | 923 |
| 544 | 20240408 | 100200 | 877370885 | 2860 | 2860 | 2870 | 2860 | 845 |
| 545 | 20240408 | 100100 | 874954135 | 2860 | 2865 | 2870 | 2860 | 11781 |
| 546 | 20240408 | 100000 | 841240435 | 2870 | 2870 | 2870 | 2870 | 5 |
| 547 | 20240408 | 095900 | 841226085 | 2860 | 2865 | 2865 | 2860 | 109 |
| 548 | 20240408 | 095800 | 840914005 | 2865 | 2865 | 2865 | 2865 | 336 |
| 549 | 20240408 | 095700 | 839951365 | 2870 | 2865 | 2870 | 2865 | 238 |
| 550 | 20240408 | 095600 | 839269485 | 2870 | 2865 | 2870 | 2865 | 4 |
| 551 | 20240408 | 095500 | 839258010 | 2865 | 2865 | 2865 | 2865 | 8 |
| 552 | 20240408 | 095400 | 839235090 | 2865 | 2865 | 2870 | 2860 | 302 |
| 553 | 20240408 | 095300 | 838370315 | 2865 | 2865 | 2865 | 2860 | 378 |
| 554 | 20240408 | 095200 | 837288340 | 2860 | 2865 | 2865 | 2860 | 383 |
| 555 | 20240408 | 095100 | 836192260 | 2865 | 2865 | 2865 | 2860 | 311 |
| 556 | 20240408 | 095000 | 835301545 | 2865 | 2865 | 2865 | 2860 | 1947 |
| 557 | 20240408 | 094900 | 829723725 | 2870 | 2865 | 2870 | 2865 | 201 |
| 558 | 20240408 | 094800 | 829147855 | 2870 | 2865 | 2870 | 2865 | 619 |
| 559 | 20240408 | 094700 | 827373370 | 2865 | 2865 | 2865 | 2860 | 289 |
| 560 | 20240408 | 094600 | 826546375 | 2860 | 2870 | 2870 | 2860 | 2486 |
| 561 | 20240408 | 094500 | 819436395 | 2870 | 2870 | 2870 | 2855 | 52 |
| 562 | 20240408 | 094400 | 819287775 | 2865 | 2855 | 2870 | 2855 | 1382 |
| 563 | 20240408 | 094300 | 815330020 | 2860 | 2845 | 2860 | 2835 | 4746 |
| 564 | 20240408 | 094200 | 801765520 | 2835 | 2845 | 2845 | 2835 | 5889 |
| 565 | 20240408 | 094100 | 785035735 | 2845 | 2845 | 2845 | 2840 | 1401 |
| 566 | 20240408 | 094000 | 781051390 | 2845 | 2845 | 2845 | 2845 | 38 |
| 567 | 20240408 | 093900 | 780943280 | 2840 | 2840 | 2855 | 2840 | 2769 |
| 568 | 20240408 | 093800 | 773079305 | 2840 | 2845 | 2850 | 2835 | 2433 |
| 569 | 20240408 | 093700 | 766163365 | 2850 | 2840 | 2850 | 2835 | 1062 |
| 570 | 20240408 | 093600 | 763146740 | 2840 | 2840 | 2855 | 2835 | 2036 |
| 571 | 20240408 | 093500 | 757359800 | 2840 | 2860 | 2860 | 2840 | 11338 |
| 572 | 20240408 | 093400 | 725144530 | 2860 | 2845 | 2860 | 2845 | 14 |
| 573 | 20240408 | 093300 | 725104510 | 2860 | 2850 | 2860 | 2845 | 7643 |
| 574 | 20240408 | 093200 | 703342415 | 2850 | 2850 | 2860 | 2850 | 1777 |
| 575 | 20240408 | 093100 | 698277955 | 2850 | 2860 | 2860 | 2850 | 5363 |
| 576 | 20240408 | 093000 | 682985720 | 2860 | 2860 | 2860 | 2860 | 975 |
| 577 | 20240408 | 092900 | 680197220 | 2850 | 2860 | 2865 | 2850 | 14105 |
| 578 | 20240408 | 092800 | 639977160 | 2865 | 2865 | 2865 | 2860 | 1350 |
| 579 | 20240408 | 092700 | 636116145 | 2865 | 2875 | 2875 | 2860 | 873 |
| 580 | 20240408 | 092600 | 633616530 | 2875 | 2870 | 2875 | 2865 | 280 |
| 581 | 20240408 | 092500 | 632812940 | 2875 | 2875 | 2875 | 2860 | 2256 |
| 582 | 20240408 | 092400 | 626337130 | 2880 | 2860 | 2880 | 2855 | 6849 |
| 583 | 20240408 | 092300 | 606736920 | 2860 | 2860 | 2860 | 2855 | 726 |
| 584 | 20240408 | 092200 | 604660685 | 2860 | 2855 | 2860 | 2850 | 649 |
| 585 | 20240408 | 092100 | 602808730 | 2860 | 2855 | 2860 | 2855 | 78 |
| 586 | 20240408 | 092000 | 602586005 | 2855 | 2855 | 2860 | 2855 | 773 |
| 587 | 20240408 | 091900 | 600379010 | 2855 | 2860 | 2860 | 2850 | 5442 |
| 588 | 20240408 | 091800 | 584822610 | 2860 | 2860 | 2870 | 2855 | 6587 |
| 589 | 20240408 | 091700 | 565983610 | 2865 | 2870 | 2870 | 2865 | 125 |
| 590 | 20240408 | 091600 | 565625360 | 2870 | 2870 | 2870 | 2860 | 710 |
| 591 | 20240408 | 091500 | 563591090 | 2860 | 2865 | 2870 | 2855 | 33901 |
| 592 | 20240408 | 091400 | 466653115 | 2875 | 2875 | 2875 | 2865 | 2136 |
| 593 | 20240408 | 091300 | 460512995 | 2875 | 2865 | 2875 | 2865 | 879 |
| 594 | 20240408 | 091200 | 457992595 | 2865 | 2875 | 2875 | 2865 | 5046 |
| 595 | 20240408 | 091100 | 443518275 | 2875 | 2880 | 2880 | 2870 | 3672 |
| 596 | 20240408 | 091000 | 432962130 | 2875 | 2880 | 2880 | 2870 | 234 |
| 597 | 20240408 | 090900 | 432289280 | 2880 | 2875 | 2880 | 2865 | 2841 |
| 598 | 20240408 | 090800 | 424130935 | 2870 | 2860 | 2880 | 2860 | 2960 |
| 599 | 20240408 | 090700 | 415646615 | 2860 | 2880 | 2880 | 2855 | 4337 |
| 600 | 20240408 | 090600 | 403260080 | 2860 | 2875 | 2890 | 2850 | 24653 |
| 601 | 20240408 | 090500 | 332697900 | 2875 | 2895 | 2900 | 2870 | 27546 |
| 602 | 20240408 | 090400 | 253499115 | 2895 | 2895 | 2905 | 2880 | 7394 |
| 603 | 20240408 | 090300 | 232117255 | 2895 | 2880 | 2895 | 2875 | 15205 |
| 604 | 20240408 | 090200 | 188258865 | 2885 | 2900 | 2920 | 2880 | 10898 |
| 605 | 20240408 | 090100 | 156796320 | 2900 | 2900 | 2910 | 2890 | 7420 |
| 606 | 20240408 | 090000 | 135301470 | 2915 | 2900 | 2925 | 2890 | 46664 |