30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 17145 |
| 3 | 20240409 | 190400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240409 | 190300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240409 | 190200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240409 | 190100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240409 | 190000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240409 | 185900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240409 | 185800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240409 | 185700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240409 | 185600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240409 | 185500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240409 | 185400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240409 | 185300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240409 | 185200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240409 | 185100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240409 | 185000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240409 | 184900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240409 | 184800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240409 | 184700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240409 | 184600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240409 | 184500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240409 | 184400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240409 | 184300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240409 | 184200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240409 | 184100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240409 | 184000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240409 | 183900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240409 | 183800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240409 | 183700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240409 | 183600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240409 | 183500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 17145 |
| 33 | 20240409 | 183400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240409 | 183300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240409 | 183200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240409 | 183100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240409 | 183000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240409 | 182900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240409 | 182800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240409 | 182700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240409 | 182600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240409 | 182500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240409 | 182400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240409 | 182300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240409 | 182200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240409 | 182100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240409 | 182000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240409 | 181900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240409 | 181800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240409 | 181700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240409 | 181600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240409 | 181500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240409 | 181400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240409 | 181300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240409 | 181200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240409 | 181100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240409 | 181000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240409 | 180900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240409 | 180800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240409 | 180700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240409 | 180600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240409 | 180500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 17145 |
| 63 | 20240409 | 180400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240409 | 180300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240409 | 180200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240409 | 180100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240409 | 180000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240409 | 175900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240409 | 175800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240409 | 175700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240409 | 175600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240409 | 175500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240409 | 175400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240409 | 175300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240409 | 175200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240409 | 175100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240409 | 175000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240409 | 174900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240409 | 174800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240409 | 174700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240409 | 174600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240409 | 174500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240409 | 174400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240409 | 174300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240409 | 174200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240409 | 174100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240409 | 174000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240409 | 173900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240409 | 173800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240409 | 173700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240409 | 173600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240409 | 173500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 17145 |
| 93 | 20240409 | 173400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240409 | 173300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240409 | 173200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240409 | 173100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240409 | 173000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240409 | 172900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240409 | 172800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240409 | 172700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240409 | 172600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240409 | 172500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240409 | 172400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240409 | 172300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240409 | 172200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240409 | 172100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240409 | 172000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240409 | 171900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240409 | 171800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240409 | 171700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240409 | 171600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240409 | 171500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240409 | 171400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240409 | 171300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240409 | 171200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240409 | 171100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240409 | 171000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240409 | 170900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240409 | 170800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240409 | 170700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240409 | 170600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240409 | 170500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 17145 |
| 123 | 20240409 | 170400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240409 | 170300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240409 | 170200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240409 | 170100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240409 | 170000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240409 | 165900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240409 | 165800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240409 | 165700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240409 | 165600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240409 | 165500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240409 | 165400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240409 | 165300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240409 | 165200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240409 | 165100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240409 | 165000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240409 | 164900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240409 | 164800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240409 | 164700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240409 | 164600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240409 | 164500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240409 | 164400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240409 | 164300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240409 | 164200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240409 | 164100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240409 | 164000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240409 | 163900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240409 | 163800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240409 | 163700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240409 | 163600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240409 | 163500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 17145 |
| 153 | 20240409 | 163400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240409 | 163300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240409 | 163200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240409 | 163100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240409 | 163000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240409 | 162900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240409 | 162800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240409 | 162700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240409 | 162600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240409 | 162500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240409 | 162400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240409 | 162300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240409 | 162200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240409 | 162100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240409 | 162000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240409 | 161900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240409 | 161800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240409 | 161700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240409 | 161600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240409 | 161500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240409 | 161400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240409 | 161300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240409 | 161200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240409 | 161100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240409 | 161000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240409 | 160900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240409 | 160800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240409 | 160700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240409 | 160600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240409 | 160500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 17145 |
| 183 | 20240409 | 160400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240409 | 160300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240409 | 160200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240409 | 160100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240409 | 160000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240409 | 155900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240409 | 155800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240409 | 155700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240409 | 155600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240409 | 155500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240409 | 155400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240409 | 155300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240409 | 155200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240409 | 155100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240409 | 155000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240409 | 154900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240409 | 154800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240409 | 154700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240409 | 154600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240409 | 154500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240409 | 154400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240409 | 154300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240409 | 154200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240409 | 154100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240409 | 154000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240409 | 153900 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240409 | 153800 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240409 | 153700 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240409 | 153600 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240409 | 153500 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 17145 |
| 213 | 20240409 | 153400 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240409 | 153300 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240409 | 153200 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240409 | 153100 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240409 | 153000 | 1682140690 | 3850 | 3850 | 3850 | 3850 | 17145 |
| 218 | 20240409 | 152900 | 1616132440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20240409 | 152800 | 1616132440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20240409 | 152700 | 1616132440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20240409 | 152600 | 1616132440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20240409 | 152500 | 1616132440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20240409 | 152400 | 1616132440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20240409 | 152300 | 1616132440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20240409 | 152200 | 1616132440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20240409 | 152100 | 1616132440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20240409 | 152000 | 1616132440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20240409 | 151900 | 1616132440 | 3865 | 3865 | 3870 | 3865 | 2396 |
| 229 | 20240409 | 151800 | 1606871795 | 3870 | 3870 | 3870 | 3865 | 300 |
| 230 | 20240409 | 151700 | 1605712010 | 3865 | 3865 | 3865 | 3865 | 91 |
| 231 | 20240409 | 151600 | 1605360295 | 3865 | 3865 | 3865 | 3865 | 48 |
| 232 | 20240409 | 151500 | 1605174775 | 3875 | 3870 | 3875 | 3865 | 5721 |
| 233 | 20240409 | 151400 | 1583035460 | 3870 | 3865 | 3870 | 3865 | 99 |
| 234 | 20240409 | 151300 | 1582652575 | 3870 | 3870 | 3870 | 3870 | 1415 |
| 235 | 20240409 | 151200 | 1577176525 | 3870 | 3880 | 3880 | 3870 | 62 |
| 236 | 20240409 | 151100 | 1576936575 | 3870 | 3865 | 3880 | 3865 | 393 |
| 237 | 20240409 | 151000 | 1575417145 | 3865 | 3870 | 3870 | 3865 | 308 |
| 238 | 20240409 | 150900 | 1574226485 | 3880 | 3875 | 3880 | 3870 | 2048 |
| 239 | 20240409 | 150800 | 1566300470 | 3875 | 3880 | 3880 | 3870 | 96 |
| 240 | 20240409 | 150700 | 1565928780 | 3870 | 3875 | 3875 | 3870 | 100 |
| 241 | 20240409 | 150600 | 1565541775 | 3885 | 3875 | 3885 | 3875 | 29 |
| 242 | 20240409 | 150500 | 1565429380 | 3875 | 3885 | 3885 | 3875 | 5 |
| 243 | 20240409 | 150400 | 1565409995 | 3885 | 3880 | 3885 | 3880 | 100 |
| 244 | 20240409 | 150300 | 1565021975 | 3880 | 3880 | 3880 | 3880 | 206 |
| 245 | 20240409 | 150200 | 1564222695 | 3870 | 3870 | 3870 | 3870 | 100 |
| 246 | 20240409 | 150100 | 1563835695 | 3880 | 3870 | 3880 | 3870 | 1659 |
| 247 | 20240409 | 150000 | 1557415335 | 3865 | 3870 | 3870 | 3865 | 1100 |
| 248 | 20240409 | 145900 | 1553163335 | 3870 | 3870 | 3870 | 3865 | 1203 |
| 249 | 20240409 | 145800 | 1548507970 | 3865 | 3865 | 3865 | 3865 | 489 |
| 250 | 20240409 | 145700 | 1546617985 | 3860 | 3860 | 3860 | 3860 | 50 |
| 251 | 20240409 | 145600 | 1546424985 | 3860 | 3865 | 3865 | 3860 | 4528 |
| 252 | 20240409 | 145500 | 1528932835 | 3870 | 3865 | 3870 | 3865 | 6 |
| 253 | 20240409 | 145400 | 1528909640 | 3870 | 3870 | 3870 | 3865 | 3015 |
| 254 | 20240409 | 145300 | 1517241595 | 3865 | 3865 | 3865 | 3865 | 61 |
| 255 | 20240409 | 145200 | 1517005830 | 3865 | 3865 | 3865 | 3865 | 49 |
| 256 | 20240409 | 145100 | 1516816445 | 3865 | 3865 | 3870 | 3865 | 603 |
| 257 | 20240409 | 145000 | 1514485840 | 3865 | 3865 | 3865 | 3865 | 341 |
| 258 | 20240409 | 144900 | 1513167875 | 3870 | 3865 | 3870 | 3865 | 198 |
| 259 | 20240409 | 144800 | 1512401855 | 3865 | 3865 | 3865 | 3865 | 367 |
| 260 | 20240409 | 144700 | 1510983400 | 3870 | 3865 | 3870 | 3865 | 253 |
| 261 | 20240409 | 144600 | 1510005480 | 3865 | 3875 | 3875 | 3865 | 2736 |
| 262 | 20240409 | 144500 | 1499426255 | 3875 | 3870 | 3875 | 3870 | 428 |
| 263 | 20240409 | 144400 | 1497769410 | 3870 | 3875 | 3875 | 3870 | 2468 |
| 264 | 20240409 | 144300 | 1488217365 | 3875 | 3870 | 3875 | 3870 | 725 |
| 265 | 20240409 | 144200 | 1485410680 | 3870 | 3875 | 3875 | 3870 | 695 |
| 266 | 20240409 | 144100 | 1482720460 | 3875 | 3875 | 3875 | 3875 | 351 |
| 267 | 20240409 | 144000 | 1481360335 | 3875 | 3875 | 3875 | 3875 | 1722 |
| 268 | 20240409 | 143900 | 1474687585 | 3875 | 3875 | 3880 | 3875 | 63 |
| 269 | 20240409 | 143800 | 1474443400 | 3875 | 3880 | 3880 | 3875 | 6285 |
| 270 | 20240409 | 143700 | 1450057920 | 3880 | 3880 | 3885 | 3880 | 99 |
| 271 | 20240409 | 143600 | 1449673795 | 3885 | 3885 | 3885 | 3880 | 69 |
| 272 | 20240409 | 143500 | 1449405970 | 3885 | 3885 | 3885 | 3885 | 263 |
| 273 | 20240409 | 143400 | 1448384215 | 3885 | 3885 | 3885 | 3885 | 1532 |
| 274 | 20240409 | 143300 | 1442432395 | 3885 | 3885 | 3885 | 3885 | 4677 |
| 275 | 20240409 | 143200 | 1424262250 | 3885 | 3885 | 3885 | 3885 | 253 |
| 276 | 20240409 | 143100 | 1423279345 | 3890 | 3885 | 3890 | 3885 | 791 |
| 277 | 20240409 | 143000 | 1420205660 | 3885 | 3895 | 3895 | 3885 | 2585 |
| 278 | 20240409 | 142900 | 1410151520 | 3905 | 3890 | 3905 | 3890 | 255 |
| 279 | 20240409 | 142800 | 1409159555 | 3890 | 3890 | 3890 | 3890 | 2316 |
| 280 | 20240409 | 142700 | 1400150315 | 3905 | 3905 | 3905 | 3890 | 253 |
| 281 | 20240409 | 142600 | 1399166115 | 3890 | 3905 | 3905 | 3890 | 478 |
| 282 | 20240409 | 142500 | 1397306460 | 3905 | 3890 | 3905 | 3890 | 254 |
| 283 | 20240409 | 142400 | 1396318370 | 3905 | 3890 | 3905 | 3890 | 454 |
| 284 | 20240409 | 142300 | 1394552265 | 3905 | 3905 | 3905 | 3895 | 800 |
| 285 | 20240409 | 142200 | 1391436245 | 3895 | 3890 | 3895 | 3890 | 709 |
| 286 | 20240409 | 142100 | 1388676720 | 3895 | 3895 | 3895 | 3890 | 208 |
| 287 | 20240409 | 142000 | 1387867585 | 3905 | 3890 | 3905 | 3890 | 206 |
| 288 | 20240409 | 141900 | 1387066215 | 3905 | 3890 | 3905 | 3890 | 410 |
| 289 | 20240409 | 141800 | 1385471300 | 3905 | 3890 | 3915 | 3890 | 5649 |
| 290 | 20240409 | 141700 | 1363387560 | 3905 | 3895 | 3905 | 3890 | 411 |
| 291 | 20240409 | 141600 | 1361787715 | 3905 | 3895 | 3905 | 3890 | 451 |
| 292 | 20240409 | 141500 | 1360032365 | 3890 | 3895 | 3895 | 3890 | 212 |
| 293 | 20240409 | 141400 | 1359207650 | 3900 | 3905 | 3905 | 3900 | 3933 |
| 294 | 20240409 | 141300 | 1343868240 | 3900 | 3900 | 3905 | 3900 | 2032 |
| 295 | 20240409 | 141200 | 1335943205 | 3900 | 3890 | 3900 | 3890 | 649 |
| 296 | 20240409 | 141100 | 1333416685 | 3890 | 3890 | 3895 | 3890 | 283 |
| 297 | 20240409 | 141000 | 1332315665 | 3890 | 3890 | 3900 | 3890 | 646 |
| 298 | 20240409 | 140900 | 1329801325 | 3900 | 3890 | 3900 | 3890 | 394 |
| 299 | 20240409 | 140800 | 1328267265 | 3890 | 3890 | 3890 | 3890 | 548 |
| 300 | 20240409 | 140700 | 1326135545 | 3890 | 3890 | 3890 | 3890 | 457 |
| 301 | 20240409 | 140600 | 1324357815 | 3890 | 3890 | 3890 | 3890 | 353 |
| 302 | 20240409 | 140500 | 1322984645 | 3890 | 3890 | 3890 | 3890 | 459 |
| 303 | 20240409 | 140400 | 1321199135 | 3890 | 3890 | 3890 | 3890 | 302 |
| 304 | 20240409 | 140300 | 1320024355 | 3890 | 3890 | 3890 | 3890 | 508 |
| 305 | 20240409 | 140200 | 1318048235 | 3900 | 3890 | 3900 | 3890 | 229 |
| 306 | 20240409 | 140100 | 1317157175 | 3890 | 3890 | 3890 | 3890 | 409 |
| 307 | 20240409 | 140000 | 1315566165 | 3890 | 3890 | 3890 | 3890 | 205 |
| 308 | 20240409 | 135900 | 1314768715 | 3890 | 3890 | 3895 | 3890 | 419 |
| 309 | 20240409 | 135800 | 1313138755 | 3900 | 3890 | 3900 | 3890 | 1023 |
| 310 | 20240409 | 135700 | 1309156930 | 3890 | 3890 | 3890 | 3890 | 302 |
| 311 | 20240409 | 135600 | 1307982150 | 3895 | 3890 | 3895 | 3890 | 254 |
| 312 | 20240409 | 135500 | 1306994080 | 3890 | 3890 | 3890 | 3890 | 254 |
| 313 | 20240409 | 135400 | 1306006020 | 3890 | 3895 | 3900 | 3890 | 10461 |
| 314 | 20240409 | 135300 | 1265297965 | 3900 | 3900 | 3900 | 3895 | 215 |
| 315 | 20240409 | 135200 | 1264460515 | 3895 | 3895 | 3900 | 3895 | 417 |
| 316 | 20240409 | 135100 | 1262836285 | 3900 | 3895 | 3900 | 3895 | 412 |
| 317 | 20240409 | 135000 | 1261231530 | 3900 | 3895 | 3900 | 3895 | 206 |
| 318 | 20240409 | 134900 | 1260429150 | 3900 | 3895 | 3900 | 3890 | 675 |
| 319 | 20240409 | 134800 | 1257800470 | 3895 | 3895 | 3895 | 3890 | 312 |
| 320 | 20240409 | 134700 | 1256586255 | 3895 | 3895 | 3900 | 3895 | 293 |
| 321 | 20240409 | 134600 | 1255445010 | 3900 | 3900 | 3900 | 3890 | 372 |
| 322 | 20240409 | 134500 | 1253996250 | 3890 | 3895 | 3900 | 3890 | 577 |
| 323 | 20240409 | 134400 | 1251749845 | 3895 | 3890 | 3900 | 3890 | 310 |
| 324 | 20240409 | 134300 | 1250543405 | 3900 | 3900 | 3900 | 3890 | 779 |
| 325 | 20240409 | 134200 | 1247512025 | 3890 | 3895 | 3900 | 3885 | 18138 |
| 326 | 20240409 | 134100 | 1176954010 | 3895 | 3895 | 3895 | 3895 | 2764 |
| 327 | 20240409 | 134000 | 1166188230 | 3895 | 3895 | 3895 | 3890 | 1357 |
| 328 | 20240409 | 133900 | 1160902960 | 3895 | 3895 | 3895 | 3895 | 49 |
| 329 | 20240409 | 133800 | 1160712105 | 3895 | 3900 | 3900 | 3895 | 188 |
| 330 | 20240409 | 133700 | 1159979145 | 3895 | 3895 | 3895 | 3895 | 98 |
| 331 | 20240409 | 133600 | 1159597435 | 3900 | 3895 | 3900 | 3895 | 99 |
| 332 | 20240409 | 133500 | 1159211575 | 3900 | 3895 | 3900 | 3895 | 189 |
| 333 | 20240409 | 133400 | 1158474720 | 3895 | 3895 | 3895 | 3895 | 49 |
| 334 | 20240409 | 133300 | 1158283865 | 3895 | 3895 | 3895 | 3895 | 48 |
| 335 | 20240409 | 133200 | 1158096905 | 3895 | 3895 | 3895 | 3895 | 49 |
| 336 | 20240409 | 133100 | 1157906050 | 3895 | 3900 | 3900 | 3895 | 50 |
| 337 | 20240409 | 133000 | 1157711295 | 3900 | 3895 | 3900 | 3895 | 2147 |
| 338 | 20240409 | 132900 | 1149338235 | 3895 | 3900 | 3900 | 3895 | 189 |
| 339 | 20240409 | 132800 | 1148601380 | 3895 | 3895 | 3895 | 3895 | 49 |
| 340 | 20240409 | 132700 | 1148410525 | 3895 | 3895 | 3895 | 3895 | 515 |
| 341 | 20240409 | 132600 | 1146404600 | 3895 | 3900 | 3900 | 3895 | 86 |
| 342 | 20240409 | 132500 | 1146069445 | 3895 | 3895 | 3895 | 3895 | 49 |
| 343 | 20240409 | 132400 | 1145878590 | 3900 | 3900 | 3900 | 3900 | 52 |
| 344 | 20240409 | 132300 | 1145675790 | 3900 | 3900 | 3900 | 3900 | 0 |
| 345 | 20240409 | 132200 | 1145675790 | 3900 | 3900 | 3900 | 3900 | 0 |
| 346 | 20240409 | 132100 | 1145675790 | 3900 | 3895 | 3900 | 3895 | 2134 |
| 347 | 20240409 | 132000 | 1137353430 | 3895 | 3900 | 3900 | 3895 | 51 |
| 348 | 20240409 | 131900 | 1137154770 | 3895 | 3895 | 3895 | 3895 | 49 |
| 349 | 20240409 | 131800 | 1136963915 | 3900 | 3900 | 3900 | 3895 | 103 |
| 350 | 20240409 | 131700 | 1136562715 | 3895 | 3900 | 3900 | 3895 | 341 |
| 351 | 20240409 | 131600 | 1135232830 | 3900 | 3895 | 3900 | 3895 | 1130 |
| 352 | 20240409 | 131500 | 1130826455 | 3900 | 3900 | 3900 | 3900 | 4 |
| 353 | 20240409 | 131400 | 1130810855 | 3900 | 3900 | 3900 | 3900 | 8 |
| 354 | 20240409 | 131300 | 1130779655 | 3910 | 3900 | 3910 | 3900 | 4904 |
| 355 | 20240409 | 131200 | 1111653510 | 3895 | 3900 | 3900 | 3895 | 50 |
| 356 | 20240409 | 131100 | 1111458755 | 3895 | 3890 | 3895 | 3890 | 98 |
| 357 | 20240409 | 131000 | 1111077290 | 3900 | 3890 | 3900 | 3890 | 49 |
| 358 | 20240409 | 130900 | 1110886670 | 3900 | 3900 | 3900 | 3890 | 1483 |
| 359 | 20240409 | 130800 | 1105112785 | 3900 | 3895 | 3900 | 3895 | 221 |
| 360 | 20240409 | 130700 | 1104251130 | 3895 | 3895 | 3895 | 3895 | 48 |
| 361 | 20240409 | 130600 | 1104064170 | 3895 | 3895 | 3895 | 3895 | 49 |
| 362 | 20240409 | 130500 | 1103873315 | 3895 | 3900 | 3900 | 3895 | 249 |
| 363 | 20240409 | 130400 | 1102902460 | 3895 | 3895 | 3900 | 3895 | 98 |
| 364 | 20240409 | 130300 | 1102520745 | 3900 | 3900 | 3900 | 3900 | 1 |
| 365 | 20240409 | 130200 | 1102516845 | 3900 | 3900 | 3900 | 3900 | 20 |
| 366 | 20240409 | 130100 | 1102438845 | 3895 | 3895 | 3895 | 3895 | 0 |
| 367 | 20240409 | 130000 | 1102438845 | 3895 | 3895 | 3895 | 3895 | 469 |
| 368 | 20240409 | 125900 | 1100612090 | 3895 | 3890 | 3895 | 3890 | 1300 |
| 369 | 20240409 | 125800 | 1095549690 | 3890 | 3890 | 3890 | 3890 | 97 |
| 370 | 20240409 | 125700 | 1095172360 | 3895 | 3895 | 3895 | 3895 | 0 |
| 371 | 20240409 | 125600 | 1095172360 | 3895 | 3890 | 3895 | 3890 | 98 |
| 372 | 20240409 | 125500 | 1094790890 | 3890 | 3890 | 3890 | 3890 | 151 |
| 373 | 20240409 | 125400 | 1094203500 | 3890 | 3890 | 3890 | 3890 | 49 |
| 374 | 20240409 | 125300 | 1094012890 | 3890 | 3895 | 3895 | 3890 | 424 |
| 375 | 20240409 | 125200 | 1092361600 | 3890 | 3895 | 3895 | 3890 | 1283 |
| 376 | 20240409 | 125100 | 1087364560 | 3890 | 3890 | 3895 | 3890 | 441 |
| 377 | 20240409 | 125000 | 1085647355 | 3890 | 3890 | 3890 | 3890 | 48 |
| 378 | 20240409 | 124900 | 1085460635 | 3890 | 3890 | 3890 | 3890 | 738 |
| 379 | 20240409 | 124800 | 1082589815 | 3890 | 3890 | 3890 | 3890 | 49 |
| 380 | 20240409 | 124700 | 1082399205 | 3895 | 3895 | 3895 | 3895 | 239 |
| 381 | 20240409 | 124600 | 1081468300 | 3895 | 3895 | 3895 | 3895 | 49 |
| 382 | 20240409 | 124500 | 1081277445 | 3895 | 3895 | 3895 | 3895 | 1683 |
| 383 | 20240409 | 124400 | 1074722160 | 3895 | 3895 | 3895 | 3895 | 97 |
| 384 | 20240409 | 124300 | 1074344345 | 3895 | 3895 | 3895 | 3895 | 49 |
| 385 | 20240409 | 124200 | 1074153490 | 3900 | 3900 | 3900 | 3900 | 8 |
| 386 | 20240409 | 124100 | 1074122290 | 3900 | 3900 | 3900 | 3900 | 11 |
| 387 | 20240409 | 124000 | 1074079390 | 3900 | 3895 | 3900 | 3895 | 526 |
| 388 | 20240409 | 123900 | 1072030490 | 3895 | 3900 | 3900 | 3895 | 1960 |
| 389 | 20240409 | 123800 | 1064394395 | 3900 | 3895 | 3900 | 3895 | 958 |
| 390 | 20240409 | 123700 | 1060658245 | 3900 | 3900 | 3900 | 3900 | 111 |
| 391 | 20240409 | 123600 | 1060225345 | 3900 | 3900 | 3900 | 3900 | 0 |
| 392 | 20240409 | 123500 | 1060225345 | 3900 | 3900 | 3900 | 3900 | 138 |
| 393 | 20240409 | 123400 | 1059687145 | 3900 | 3900 | 3900 | 3900 | 2871 |
| 394 | 20240409 | 123300 | 1048490245 | 3900 | 3900 | 3900 | 3900 | 774 |
| 395 | 20240409 | 123200 | 1045471645 | 3895 | 3895 | 3895 | 3895 | 0 |
| 396 | 20240409 | 123100 | 1045471645 | 3895 | 3895 | 3895 | 3895 | 155 |
| 397 | 20240409 | 123000 | 1044867920 | 3895 | 3895 | 3895 | 3895 | 0 |
| 398 | 20240409 | 122900 | 1044867920 | 3895 | 3890 | 3895 | 3890 | 326 |
| 399 | 20240409 | 122800 | 1043598390 | 3895 | 3895 | 3895 | 3890 | 470 |
| 400 | 20240409 | 122700 | 1041767985 | 3890 | 3890 | 3890 | 3890 | 0 |
| 401 | 20240409 | 122600 | 1041767985 | 3890 | 3890 | 3890 | 3890 | 12 |
| 402 | 20240409 | 122500 | 1041721305 | 3890 | 3890 | 3890 | 3890 | 537 |
| 403 | 20240409 | 122400 | 1039632375 | 3885 | 3885 | 3885 | 3885 | 161 |
| 404 | 20240409 | 122300 | 1039006890 | 3890 | 3890 | 3890 | 3890 | 13 |
| 405 | 20240409 | 122200 | 1038956320 | 3885 | 3885 | 3885 | 3885 | 49 |
| 406 | 20240409 | 122100 | 1038765955 | 3885 | 3885 | 3885 | 3885 | 48 |
| 407 | 20240409 | 122000 | 1038579475 | 3890 | 3895 | 3895 | 3890 | 2070 |
| 408 | 20240409 | 121900 | 1030527165 | 3890 | 3890 | 3890 | 3890 | 49 |
| 409 | 20240409 | 121800 | 1030336555 | 3890 | 3895 | 3900 | 3890 | 2226 |
| 410 | 20240409 | 121700 | 1021666475 | 3900 | 3895 | 3900 | 3895 | 50 |
| 411 | 20240409 | 121600 | 1021471720 | 3890 | 3890 | 3890 | 3890 | 48 |
| 412 | 20240409 | 121500 | 1021285000 | 3900 | 3890 | 3900 | 3890 | 84 |
| 413 | 20240409 | 121400 | 1020957890 | 3890 | 3895 | 3895 | 3890 | 1272 |
| 414 | 20240409 | 121300 | 1016003695 | 3895 | 3895 | 3895 | 3895 | 48 |
| 415 | 20240409 | 121200 | 1015816735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 416 | 20240409 | 121100 | 1015816735 | 3900 | 3900 | 3900 | 3900 | 0 |
| 417 | 20240409 | 121000 | 1015816735 | 3900 | 3900 | 3900 | 3895 | 956 |
| 418 | 20240409 | 120900 | 1012088925 | 3900 | 3900 | 3900 | 3900 | 249 |
| 419 | 20240409 | 120800 | 1011117825 | 3890 | 3890 | 3890 | 3890 | 118 |
| 420 | 20240409 | 120700 | 1010658805 | 3890 | 3890 | 3890 | 3890 | 300 |
| 421 | 20240409 | 120600 | 1009491805 | 3885 | 3885 | 3885 | 3885 | 49 |
| 422 | 20240409 | 120500 | 1009301440 | 3885 | 3885 | 3890 | 3885 | 139 |
| 423 | 20240409 | 120400 | 1008761215 | 3885 | 3885 | 3885 | 3885 | 2978 |
| 424 | 20240409 | 120300 | 997191685 | 3885 | 3885 | 3885 | 3885 | 109 |
| 425 | 20240409 | 120200 | 996768220 | 3885 | 3885 | 3885 | 3885 | 191 |
| 426 | 20240409 | 120100 | 996026185 | 3890 | 3890 | 3890 | 3885 | 1544 |
| 427 | 20240409 | 120000 | 990024485 | 3890 | 3895 | 3895 | 3890 | 510 |
| 428 | 20240409 | 115900 | 988038280 | 3895 | 3895 | 3895 | 3895 | 99 |
| 429 | 20240409 | 115800 | 987652675 | 3895 | 3895 | 3895 | 3895 | 98 |
| 430 | 20240409 | 115700 | 987270965 | 3895 | 3895 | 3895 | 3895 | 49 |
| 431 | 20240409 | 115600 | 987080110 | 3895 | 3895 | 3895 | 3895 | 48 |
| 432 | 20240409 | 115500 | 986893150 | 3895 | 3895 | 3895 | 3895 | 90 |
| 433 | 20240409 | 115400 | 986542600 | 3895 | 3895 | 3895 | 3895 | 150 |
| 434 | 20240409 | 115300 | 985958350 | 3895 | 3895 | 3895 | 3895 | 38 |
| 435 | 20240409 | 115200 | 985810340 | 3890 | 3895 | 3895 | 3890 | 701 |
| 436 | 20240409 | 115100 | 983080360 | 3900 | 3900 | 3900 | 3900 | 2 |
| 437 | 20240409 | 115000 | 983072560 | 3895 | 3890 | 3895 | 3890 | 607 |
| 438 | 20240409 | 114900 | 980708535 | 3890 | 3890 | 3890 | 3890 | 49 |
| 439 | 20240409 | 114800 | 980517925 | 3890 | 3895 | 3895 | 3890 | 6 |
| 440 | 20240409 | 114700 | 980494580 | 3895 | 3895 | 3895 | 3895 | 1 |
| 441 | 20240409 | 114600 | 980490685 | 3890 | 3890 | 3890 | 3890 | 1 |
| 442 | 20240409 | 114500 | 980486795 | 3895 | 3895 | 3895 | 3895 | 167 |
| 443 | 20240409 | 114400 | 979836330 | 3895 | 3895 | 3895 | 3895 | 21 |
| 444 | 20240409 | 114300 | 979754535 | 3890 | 3890 | 3890 | 3890 | 0 |
| 445 | 20240409 | 114200 | 979754535 | 3890 | 3890 | 3890 | 3890 | 49 |
| 446 | 20240409 | 114100 | 979563925 | 3890 | 3885 | 3890 | 3885 | 211 |
| 447 | 20240409 | 114000 | 978743375 | 3885 | 3885 | 3885 | 3885 | 49 |
| 448 | 20240409 | 113900 | 978553010 | 3885 | 3885 | 3885 | 3885 | 49 |
| 449 | 20240409 | 113800 | 978362645 | 3890 | 3885 | 3890 | 3885 | 123 |
| 450 | 20240409 | 113700 | 977884660 | 3885 | 3885 | 3885 | 3885 | 59 |
| 451 | 20240409 | 113600 | 977655445 | 3895 | 3885 | 3895 | 3885 | 213 |
| 452 | 20240409 | 113500 | 976826290 | 3885 | 3890 | 3895 | 3885 | 799 |
| 453 | 20240409 | 113400 | 973718415 | 3890 | 3895 | 3895 | 3890 | 55 |
| 454 | 20240409 | 113300 | 973504455 | 3890 | 3890 | 3890 | 3890 | 48 |
| 455 | 20240409 | 113200 | 973317735 | 3890 | 3890 | 3890 | 3890 | 268 |
| 456 | 20240409 | 113100 | 972275215 | 3890 | 3890 | 3890 | 3890 | 49 |
| 457 | 20240409 | 113000 | 972084605 | 3890 | 3890 | 3890 | 3890 | 1279 |
| 458 | 20240409 | 112900 | 967109295 | 3890 | 3890 | 3890 | 3890 | 149 |
| 459 | 20240409 | 112800 | 966529685 | 3890 | 3890 | 3890 | 3890 | 0 |
| 460 | 20240409 | 112700 | 966529685 | 3890 | 3890 | 3890 | 3890 | 0 |
| 461 | 20240409 | 112600 | 966529685 | 3890 | 3890 | 3890 | 3890 | 444 |
| 462 | 20240409 | 112500 | 964802525 | 3890 | 3890 | 3895 | 3890 | 1045 |
| 463 | 20240409 | 112400 | 960737460 | 3900 | 3890 | 3900 | 3885 | 1601 |
| 464 | 20240409 | 112300 | 954509610 | 3885 | 3885 | 3885 | 3885 | 549 |
| 465 | 20240409 | 112200 | 952376745 | 3890 | 3885 | 3890 | 3885 | 59 |
| 466 | 20240409 | 112100 | 952147480 | 3885 | 3885 | 3885 | 3885 | 148 |
| 467 | 20240409 | 112000 | 951572500 | 3890 | 3890 | 3890 | 3885 | 212 |
| 468 | 20240409 | 111900 | 950748815 | 3885 | 3890 | 3890 | 3885 | 170 |
| 469 | 20240409 | 111800 | 950087760 | 3885 | 3885 | 3885 | 3885 | 98 |
| 470 | 20240409 | 111700 | 949707030 | 3885 | 3885 | 3885 | 3885 | 449 |
| 471 | 20240409 | 111600 | 947962665 | 3885 | 3885 | 3885 | 3885 | 48 |
| 472 | 20240409 | 111500 | 947776185 | 3885 | 3885 | 3885 | 3885 | 49 |
| 473 | 20240409 | 111400 | 947585820 | 3885 | 3885 | 3885 | 3885 | 182 |
| 474 | 20240409 | 111300 | 946878750 | 3885 | 3885 | 3885 | 3885 | 449 |
| 475 | 20240409 | 111200 | 945134385 | 3885 | 3885 | 3885 | 3885 | 97 |
| 476 | 20240409 | 111100 | 944757540 | 3885 | 3885 | 3885 | 3885 | 49 |
| 477 | 20240409 | 111000 | 944567175 | 3885 | 3885 | 3885 | 3885 | 48 |
| 478 | 20240409 | 110900 | 944380695 | 3885 | 3885 | 3885 | 3885 | 51 |
| 479 | 20240409 | 110800 | 944182560 | 3885 | 3880 | 3885 | 3880 | 51 |
| 480 | 20240409 | 110700 | 943984670 | 3880 | 3885 | 3890 | 3880 | 3486 |
| 481 | 20240409 | 110600 | 930441340 | 3885 | 3885 | 3885 | 3885 | 2936 |
| 482 | 20240409 | 110500 | 919034980 | 3885 | 3885 | 3885 | 3885 | 2643 |
| 483 | 20240409 | 110400 | 908766925 | 3890 | 3885 | 3895 | 3885 | 6537 |
| 484 | 20240409 | 110300 | 883358610 | 3885 | 3890 | 3890 | 3885 | 525 |
| 485 | 20240409 | 110200 | 881316605 | 3890 | 3890 | 3890 | 3885 | 629 |
| 486 | 20240409 | 110100 | 878870040 | 3890 | 3890 | 3890 | 3890 | 2244 |
| 487 | 20240409 | 110000 | 870140880 | 3890 | 3895 | 3895 | 3890 | 5811 |
| 488 | 20240409 | 105900 | 847536065 | 3895 | 3895 | 3900 | 3895 | 360 |
| 489 | 20240409 | 105800 | 846133850 | 3895 | 3900 | 3900 | 3895 | 1052 |
| 490 | 20240409 | 105700 | 842036055 | 3895 | 3895 | 3895 | 3890 | 1121 |
| 491 | 20240409 | 105600 | 837675005 | 3895 | 3900 | 3900 | 3890 | 140 |
| 492 | 20240409 | 105500 | 837129705 | 3895 | 3895 | 3895 | 3890 | 1556 |
| 493 | 20240409 | 105400 | 831069860 | 3900 | 3900 | 3900 | 3900 | 66 |
| 494 | 20240409 | 105300 | 830812460 | 3895 | 3900 | 3900 | 3895 | 163 |
| 495 | 20240409 | 105200 | 830177260 | 3895 | 3900 | 3900 | 3895 | 312 |
| 496 | 20240409 | 105100 | 828960485 | 3900 | 3900 | 3900 | 3900 | 194 |
| 497 | 20240409 | 105000 | 828203885 | 3900 | 3905 | 3905 | 3900 | 248 |
| 498 | 20240409 | 104900 | 827235945 | 3890 | 3900 | 3905 | 3890 | 1494 |
| 499 | 20240409 | 104800 | 821409170 | 3900 | 3900 | 3900 | 3900 | 146 |
| 500 | 20240409 | 104700 | 820839770 | 3900 | 3895 | 3900 | 3895 | 131 |
| 501 | 20240409 | 104600 | 820329455 | 3890 | 3895 | 3895 | 3890 | 126 |
| 502 | 20240409 | 104500 | 819839170 | 3895 | 3890 | 3900 | 3890 | 52 |
| 503 | 20240409 | 104400 | 819636865 | 3900 | 3900 | 3900 | 3890 | 53 |
| 504 | 20240409 | 104300 | 819430655 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 505 | 20240409 | 104200 | 815530655 | 3900 | 3890 | 3900 | 3890 | 486 |
| 506 | 20240409 | 104100 | 813637095 | 3890 | 3890 | 3890 | 3890 | 1048 |
| 507 | 20240409 | 104000 | 809560375 | 3890 | 3890 | 3890 | 3885 | 3332 |
| 508 | 20240409 | 103900 | 796607870 | 3890 | 3895 | 3900 | 3890 | 2766 |
| 509 | 20240409 | 103800 | 785847505 | 3895 | 3890 | 3895 | 3890 | 422 |
| 510 | 20240409 | 103700 | 784204025 | 3895 | 3890 | 3895 | 3890 | 2003 |
| 511 | 20240409 | 103600 | 776412310 | 3895 | 3895 | 3895 | 3890 | 1265 |
| 512 | 20240409 | 103500 | 771491445 | 3885 | 3890 | 3895 | 3885 | 8868 |
| 513 | 20240409 | 103400 | 737025990 | 3890 | 3890 | 3890 | 3885 | 954 |
| 514 | 20240409 | 103300 | 733316320 | 3885 | 3885 | 3890 | 3885 | 1173 |
| 515 | 20240409 | 103200 | 728754050 | 3890 | 3890 | 3895 | 3885 | 2959 |
| 516 | 20240409 | 103100 | 717247170 | 3895 | 3885 | 3895 | 3880 | 1659 |
| 517 | 20240409 | 103000 | 710801215 | 3880 | 3885 | 3885 | 3880 | 161 |
| 518 | 20240409 | 102900 | 710176085 | 3885 | 3895 | 3900 | 3880 | 9041 |
| 519 | 20240409 | 102800 | 675041230 | 3895 | 3895 | 3895 | 3895 | 0 |
| 520 | 20240409 | 102700 | 675041230 | 3895 | 3900 | 3900 | 3890 | 3090 |
| 521 | 20240409 | 102600 | 663001920 | 3895 | 3900 | 3900 | 3895 | 100 |
| 522 | 20240409 | 102500 | 662612165 | 3900 | 3895 | 3900 | 3895 | 233 |
| 523 | 20240409 | 102400 | 661704615 | 3895 | 3895 | 3895 | 3895 | 449 |
| 524 | 20240409 | 102300 | 659955760 | 3895 | 3895 | 3895 | 3895 | 1195 |
| 525 | 20240409 | 102200 | 655301235 | 3900 | 3900 | 3900 | 3895 | 159 |
| 526 | 20240409 | 102100 | 654681380 | 3895 | 3895 | 3900 | 3895 | 4551 |
| 527 | 20240409 | 102000 | 636955225 | 3895 | 3900 | 3900 | 3895 | 1643 |
| 528 | 20240409 | 101900 | 630547770 | 3900 | 3905 | 3905 | 3900 | 1035 |
| 529 | 20240409 | 101800 | 626511245 | 3900 | 3900 | 3905 | 3895 | 975 |
| 530 | 20240409 | 101700 | 622709215 | 3905 | 3900 | 3905 | 3900 | 899 |
| 531 | 20240409 | 101600 | 619203105 | 3900 | 3895 | 3900 | 3895 | 1251 |
| 532 | 20240409 | 101500 | 614330440 | 3900 | 3905 | 3910 | 3895 | 9692 |
| 533 | 20240409 | 101400 | 576522070 | 3905 | 3900 | 3910 | 3900 | 334 |
| 534 | 20240409 | 101300 | 575218645 | 3910 | 3910 | 3910 | 3910 | 0 |
| 535 | 20240409 | 101200 | 575218645 | 3910 | 3905 | 3910 | 3900 | 1374 |
| 536 | 20240409 | 101100 | 569859370 | 3910 | 3905 | 3910 | 3905 | 441 |
| 537 | 20240409 | 101000 | 568136565 | 3910 | 3910 | 3910 | 3910 | 350 |
| 538 | 20240409 | 100900 | 566768065 | 3910 | 3905 | 3910 | 3900 | 224 |
| 539 | 20240409 | 100800 | 565894435 | 3910 | 3910 | 3910 | 3900 | 524 |
| 540 | 20240409 | 100700 | 563849425 | 3905 | 3900 | 3915 | 3900 | 857 |
| 541 | 20240409 | 100600 | 560504105 | 3900 | 3895 | 3900 | 3895 | 667 |
| 542 | 20240409 | 100500 | 557905890 | 3900 | 3905 | 3905 | 3900 | 10881 |
| 543 | 20240409 | 100400 | 515459360 | 3905 | 3910 | 3910 | 3905 | 1181 |
| 544 | 20240409 | 100300 | 510844755 | 3910 | 3910 | 3915 | 3910 | 155 |
| 545 | 20240409 | 100200 | 510238550 | 3910 | 3905 | 3915 | 3905 | 562 |
| 546 | 20240409 | 100100 | 508042720 | 3905 | 3905 | 3905 | 3905 | 0 |
| 547 | 20240409 | 100000 | 508042720 | 3905 | 3905 | 3905 | 3905 | 281 |
| 548 | 20240409 | 095900 | 506945415 | 3910 | 3905 | 3915 | 3905 | 1591 |
| 549 | 20240409 | 095800 | 500725510 | 3910 | 3905 | 3915 | 3905 | 253 |
| 550 | 20240409 | 095700 | 499736425 | 3905 | 3910 | 3910 | 3905 | 278 |
| 551 | 20240409 | 095600 | 498650795 | 3910 | 3900 | 3910 | 3895 | 1347 |
| 552 | 20240409 | 095500 | 493399420 | 3900 | 3900 | 3900 | 3895 | 5370 |
| 553 | 20240409 | 095400 | 472460425 | 3910 | 3910 | 3910 | 3900 | 6872 |
| 554 | 20240409 | 095300 | 445629620 | 3900 | 3915 | 3920 | 3900 | 10622 |
| 555 | 20240409 | 095200 | 404151735 | 3915 | 3925 | 3935 | 3915 | 2234 |
| 556 | 20240409 | 095100 | 395395540 | 3925 | 3930 | 3930 | 3925 | 640 |
| 557 | 20240409 | 095000 | 392881440 | 3925 | 3920 | 3925 | 3920 | 232 |
| 558 | 20240409 | 094900 | 391971945 | 3925 | 3930 | 3930 | 3925 | 970 |
| 559 | 20240409 | 094800 | 388163585 | 3945 | 3925 | 3945 | 3925 | 905 |
| 560 | 20240409 | 094700 | 384608940 | 3920 | 3925 | 3925 | 3920 | 421 |
| 561 | 20240409 | 094600 | 382957620 | 3920 | 3900 | 3925 | 3900 | 11390 |
| 562 | 20240409 | 094500 | 338421635 | 3900 | 3920 | 3920 | 3895 | 23053 |
| 563 | 20240409 | 094400 | 248304030 | 3920 | 3925 | 3925 | 3915 | 863 |
| 564 | 20240409 | 094300 | 244923940 | 3920 | 3935 | 3935 | 3915 | 6004 |
| 565 | 20240409 | 094200 | 221374440 | 3930 | 3940 | 3940 | 3930 | 5063 |
| 566 | 20240409 | 094100 | 201448355 | 3940 | 3950 | 3950 | 3940 | 90 |
| 567 | 20240409 | 094000 | 201093735 | 3945 | 3945 | 3950 | 3945 | 1454 |
| 568 | 20240409 | 093900 | 195357325 | 3945 | 3955 | 3955 | 3945 | 4006 |
| 569 | 20240409 | 093800 | 179528145 | 3960 | 3970 | 3970 | 3955 | 1773 |
| 570 | 20240409 | 093700 | 172513330 | 3970 | 3955 | 3970 | 3955 | 503 |
| 571 | 20240409 | 093600 | 170522465 | 3955 | 3965 | 3965 | 3955 | 4771 |
| 572 | 20240409 | 093500 | 151628245 | 3965 | 3970 | 3970 | 3965 | 826 |
| 573 | 20240409 | 093400 | 148350275 | 3970 | 3970 | 3970 | 3970 | 1219 |
| 574 | 20240409 | 093300 | 143510845 | 3970 | 3980 | 3980 | 3970 | 1006 |
| 575 | 20240409 | 093200 | 139509175 | 3980 | 3995 | 3995 | 3980 | 10574 |
| 576 | 20240409 | 093100 | 97280480 | 4000 | 4010 | 4010 | 4000 | 1036 |
| 577 | 20240409 | 093000 | 93136470 | 4000 | 4010 | 4010 | 4000 | 320 |
| 578 | 20240409 | 092900 | 91855480 | 4010 | 4005 | 4010 | 4000 | 681 |
| 579 | 20240409 | 092800 | 89128870 | 4005 | 3995 | 4005 | 3995 | 1381 |
| 580 | 20240409 | 092700 | 83611515 | 3995 | 3990 | 4005 | 3990 | 743 |
| 581 | 20240409 | 092600 | 80646915 | 3990 | 4000 | 4005 | 3985 | 1651 |
| 582 | 20240409 | 092500 | 74054700 | 3990 | 3980 | 4005 | 3980 | 520 |
| 583 | 20240409 | 092400 | 71979570 | 3970 | 3970 | 3970 | 3970 | 422 |
| 584 | 20240409 | 092300 | 70304230 | 3980 | 3970 | 3980 | 3970 | 224 |
| 585 | 20240409 | 092200 | 69414920 | 3980 | 3980 | 3980 | 3980 | 0 |
| 586 | 20240409 | 092100 | 69414920 | 3980 | 3980 | 3990 | 3975 | 1780 |
| 587 | 20240409 | 092000 | 62339325 | 3975 | 3980 | 3990 | 3975 | 1375 |
| 588 | 20240409 | 091900 | 56867965 | 3985 | 3985 | 3990 | 3985 | 206 |
| 589 | 20240409 | 091800 | 56047050 | 3985 | 3990 | 3990 | 3985 | 223 |
| 590 | 20240409 | 091700 | 55158380 | 3990 | 3990 | 3990 | 3990 | 92 |
| 591 | 20240409 | 091600 | 54791300 | 3990 | 3990 | 3990 | 3990 | 146 |
| 592 | 20240409 | 091500 | 54208760 | 3990 | 3990 | 3990 | 3990 | 80 |
| 593 | 20240409 | 091400 | 53889560 | 4010 | 3990 | 4010 | 3990 | 222 |
| 594 | 20240409 | 091300 | 53003760 | 4010 | 3990 | 4010 | 3990 | 163 |
| 595 | 20240409 | 091200 | 52353370 | 4015 | 3985 | 4030 | 3980 | 514 |
| 596 | 20240409 | 091100 | 50299795 | 3975 | 3960 | 3975 | 3960 | 1994 |
| 597 | 20240409 | 091000 | 42387250 | 3965 | 3960 | 3965 | 3960 | 331 |
| 598 | 20240409 | 090900 | 41076465 | 3960 | 3970 | 3970 | 3960 | 373 |
| 599 | 20240409 | 090800 | 39599010 | 3960 | 3965 | 3970 | 3960 | 1015 |
| 600 | 20240409 | 090700 | 35576690 | 3965 | 3965 | 3970 | 3965 | 198 |
| 601 | 20240409 | 090600 | 34791600 | 3970 | 3970 | 3970 | 3950 | 425 |
| 602 | 20240409 | 090500 | 33110760 | 3950 | 3970 | 3975 | 3950 | 756 |
| 603 | 20240409 | 090400 | 30118885 | 3960 | 3985 | 3985 | 3960 | 2553 |
| 604 | 20240409 | 090300 | 19990635 | 3985 | 4000 | 4005 | 3985 | 1190 |
| 605 | 20240409 | 090200 | 15244530 | 4025 | 3995 | 4025 | 3980 | 497 |
| 606 | 20240409 | 090100 | 13265100 | 4025 | 4025 | 4025 | 4025 | 100 |
| 607 | 20240409 | 090000 | 12862600 | 4035 | 4000 | 4035 | 4000 | 3211 |