30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 192900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 6647 |
| 3 | 20240408 | 192800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20240408 | 192700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20240408 | 192600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20240408 | 192500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20240408 | 192400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20240408 | 192300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20240408 | 192200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20240408 | 192100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20240408 | 192000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20240408 | 191900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20240408 | 191800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20240408 | 191700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20240408 | 191600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20240408 | 191500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20240408 | 191400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20240408 | 191300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20240408 | 191200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20240408 | 191100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20240408 | 191000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20240408 | 190900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20240408 | 190800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20240408 | 190700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20240408 | 190600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20240408 | 190500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20240408 | 190400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20240408 | 190300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20240408 | 190200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20240408 | 190100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20240408 | 190000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20240408 | 185900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 6647 |
| 33 | 20240408 | 185800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20240408 | 185700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20240408 | 185600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20240408 | 185500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20240408 | 185400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20240408 | 185300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20240408 | 185200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20240408 | 185100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20240408 | 185000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20240408 | 184900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20240408 | 184800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20240408 | 184700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20240408 | 184600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20240408 | 184500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20240408 | 184400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20240408 | 184300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20240408 | 184200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20240408 | 184100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20240408 | 184000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20240408 | 183900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20240408 | 183800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20240408 | 183700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20240408 | 183600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20240408 | 183500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20240408 | 183400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20240408 | 183300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20240408 | 183200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20240408 | 183100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20240408 | 183000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20240408 | 182900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 6647 |
| 63 | 20240408 | 182800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20240408 | 182700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20240408 | 182600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20240408 | 182500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20240408 | 182400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20240408 | 182300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20240408 | 182200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20240408 | 182100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20240408 | 182000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20240408 | 181900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20240408 | 181800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20240408 | 181700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20240408 | 181600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20240408 | 181500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20240408 | 181400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20240408 | 181300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20240408 | 181200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20240408 | 181100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20240408 | 181000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20240408 | 180900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20240408 | 180800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20240408 | 180700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20240408 | 180600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20240408 | 180500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20240408 | 180400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20240408 | 180300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20240408 | 180200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20240408 | 180100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20240408 | 180000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20240408 | 175900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 6647 |
| 93 | 20240408 | 175800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20240408 | 175700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20240408 | 175600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20240408 | 175500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20240408 | 175400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20240408 | 175300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20240408 | 175200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20240408 | 175100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20240408 | 175000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20240408 | 174900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20240408 | 174800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20240408 | 174700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20240408 | 174600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20240408 | 174500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20240408 | 174400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20240408 | 174300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20240408 | 174200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20240408 | 174100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20240408 | 174000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20240408 | 173900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20240408 | 173800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20240408 | 173700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20240408 | 173600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20240408 | 173500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20240408 | 173400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20240408 | 173300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20240408 | 173200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20240408 | 173100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20240408 | 173000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20240408 | 172900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 6647 |
| 123 | 20240408 | 172800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20240408 | 172700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20240408 | 172600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20240408 | 172500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20240408 | 172400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20240408 | 172300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20240408 | 172200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20240408 | 172100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20240408 | 172000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20240408 | 171900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20240408 | 171800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20240408 | 171700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20240408 | 171600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20240408 | 171500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20240408 | 171400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20240408 | 171300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20240408 | 171200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20240408 | 171100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20240408 | 171000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20240408 | 170900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20240408 | 170800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20240408 | 170700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20240408 | 170600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20240408 | 170500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20240408 | 170400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20240408 | 170300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20240408 | 170200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20240408 | 170100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20240408 | 170000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20240408 | 165900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 6647 |
| 153 | 20240408 | 165800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20240408 | 165700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20240408 | 165600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20240408 | 165500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20240408 | 165400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20240408 | 165300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20240408 | 165200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20240408 | 165100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20240408 | 165000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20240408 | 164900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20240408 | 164800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20240408 | 164700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20240408 | 164600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20240408 | 164500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20240408 | 164400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20240408 | 164300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20240408 | 164200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20240408 | 164100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20240408 | 164000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20240408 | 163900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20240408 | 163800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20240408 | 163700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20240408 | 163600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20240408 | 163500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20240408 | 163400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20240408 | 163300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20240408 | 163200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20240408 | 163100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20240408 | 163000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20240408 | 162900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 6647 |
| 183 | 20240408 | 162800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20240408 | 162700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20240408 | 162600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20240408 | 162500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20240408 | 162400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20240408 | 162300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20240408 | 162200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20240408 | 162100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20240408 | 162000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20240408 | 161900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20240408 | 161800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20240408 | 161700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20240408 | 161600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20240408 | 161500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20240408 | 161400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20240408 | 161300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20240408 | 161200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20240408 | 161100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20240408 | 161000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20240408 | 160900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20240408 | 160800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20240408 | 160700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20240408 | 160600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20240408 | 160500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20240408 | 160400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20240408 | 160300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20240408 | 160200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20240408 | 160100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20240408 | 160000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20240408 | 155900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 6647 |
| 213 | 20240408 | 155800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20240408 | 155700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20240408 | 155600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20240408 | 155500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20240408 | 155400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20240408 | 155300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20240408 | 155200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20240408 | 155100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20240408 | 155000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20240408 | 154900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20240408 | 154800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20240408 | 154700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20240408 | 154600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20240408 | 154500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20240408 | 154400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20240408 | 154300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20240408 | 154200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20240408 | 154100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20240408 | 154000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 232 | 20240408 | 153900 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20240408 | 153800 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20240408 | 153700 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 235 | 20240408 | 153600 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20240408 | 153500 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20240408 | 153400 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20240408 | 153300 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 239 | 20240408 | 153200 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 240 | 20240408 | 153100 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 0 |
| 241 | 20240408 | 153000 | 1103907970 | 3840 | 3840 | 3840 | 3840 | 6647 |
| 242 | 20240408 | 152900 | 1078383490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 243 | 20240408 | 152800 | 1078383490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20240408 | 152700 | 1078383490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20240408 | 152600 | 1078383490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20240408 | 152500 | 1078383490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20240408 | 152400 | 1078383490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20240408 | 152300 | 1078383490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20240408 | 152200 | 1078383490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20240408 | 152100 | 1078383490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20240408 | 152000 | 1078383490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20240408 | 151900 | 1078383490 | 3850 | 3840 | 3850 | 3840 | 1201 |
| 253 | 20240408 | 151800 | 1073769120 | 3850 | 3840 | 3850 | 3840 | 1319 |
| 254 | 20240408 | 151700 | 1068700395 | 3840 | 3840 | 3840 | 3840 | 1077 |
| 255 | 20240408 | 151600 | 1064564715 | 3840 | 3845 | 3845 | 3840 | 944 |
| 256 | 20240408 | 151500 | 1060939745 | 3840 | 3840 | 3840 | 3840 | 102 |
| 257 | 20240408 | 151400 | 1060548065 | 3840 | 3845 | 3845 | 3840 | 3702 |
| 258 | 20240408 | 151300 | 1046318725 | 3850 | 3850 | 3850 | 3850 | 3 |
| 259 | 20240408 | 151200 | 1046307175 | 3845 | 3845 | 3845 | 3845 | 1443 |
| 260 | 20240408 | 151100 | 1040758840 | 3845 | 3845 | 3845 | 3845 | 1300 |
| 261 | 20240408 | 151000 | 1035760340 | 3850 | 3850 | 3855 | 3850 | 109 |
| 262 | 20240408 | 150900 | 1035340190 | 3850 | 3850 | 3850 | 3850 | 306 |
| 263 | 20240408 | 150800 | 1034162090 | 3850 | 3855 | 3855 | 3850 | 19 |
| 264 | 20240408 | 150700 | 1034088935 | 3845 | 3845 | 3845 | 3845 | 60 |
| 265 | 20240408 | 150600 | 1033858235 | 3850 | 3845 | 3850 | 3845 | 2859 |
| 266 | 20240408 | 150500 | 1022851185 | 3845 | 3850 | 3850 | 3845 | 502 |
| 267 | 20240408 | 150400 | 1020920985 | 3845 | 3840 | 3845 | 3840 | 1910 |
| 268 | 20240408 | 150300 | 1013582045 | 3840 | 3840 | 3840 | 3840 | 0 |
| 269 | 20240408 | 150200 | 1013582045 | 3840 | 3840 | 3840 | 3840 | 100 |
| 270 | 20240408 | 150100 | 1013198045 | 3840 | 3845 | 3850 | 3840 | 1970 |
| 271 | 20240408 | 150000 | 1005625805 | 3850 | 3850 | 3850 | 3850 | 72 |
| 272 | 20240408 | 145900 | 1005348605 | 3850 | 3850 | 3850 | 3850 | 5 |
| 273 | 20240408 | 145800 | 1005329355 | 3850 | 3850 | 3850 | 3850 | 131 |
| 274 | 20240408 | 145700 | 1004825005 | 3850 | 3850 | 3850 | 3850 | 1500 |
| 275 | 20240408 | 145600 | 999050005 | 3850 | 3855 | 3855 | 3850 | 118 |
| 276 | 20240408 | 145500 | 998595605 | 3855 | 3855 | 3855 | 3855 | 100 |
| 277 | 20240408 | 145400 | 998210105 | 3855 | 3850 | 3855 | 3850 | 825 |
| 278 | 20240408 | 145300 | 995033490 | 3850 | 3855 | 3855 | 3850 | 880 |
| 279 | 20240408 | 145200 | 991644990 | 3850 | 3845 | 3850 | 3845 | 1052 |
| 280 | 20240408 | 145100 | 987595875 | 3850 | 3850 | 3850 | 3850 | 4452 |
| 281 | 20240408 | 145000 | 970455675 | 3850 | 3845 | 3850 | 3840 | 4478 |
| 282 | 20240408 | 144900 | 953247760 | 3840 | 3840 | 3840 | 3840 | 214 |
| 283 | 20240408 | 144800 | 952426000 | 3840 | 3840 | 3840 | 3840 | 2 |
| 284 | 20240408 | 144700 | 952418320 | 3840 | 3840 | 3840 | 3840 | 313 |
| 285 | 20240408 | 144600 | 951216400 | 3840 | 3840 | 3840 | 3840 | 701 |
| 286 | 20240408 | 144500 | 948524560 | 3840 | 3835 | 3840 | 3835 | 1971 |
| 287 | 20240408 | 144400 | 940958920 | 3835 | 3835 | 3835 | 3835 | 672 |
| 288 | 20240408 | 144300 | 938381800 | 3835 | 3835 | 3835 | 3835 | 1429 |
| 289 | 20240408 | 144200 | 932901585 | 3835 | 3835 | 3835 | 3835 | 1922 |
| 290 | 20240408 | 144100 | 925530715 | 3840 | 3840 | 3840 | 3840 | 44 |
| 291 | 20240408 | 144000 | 925361755 | 3835 | 3835 | 3835 | 3835 | 100 |
| 292 | 20240408 | 143900 | 924978255 | 3840 | 3840 | 3840 | 3840 | 70 |
| 293 | 20240408 | 143800 | 924709455 | 3840 | 3835 | 3840 | 3835 | 493 |
| 294 | 20240408 | 143700 | 922818790 | 3835 | 3830 | 3835 | 3830 | 1067 |
| 295 | 20240408 | 143600 | 918728150 | 3830 | 3835 | 3835 | 3830 | 2212 |
| 296 | 20240408 | 143500 | 910254235 | 3835 | 3840 | 3840 | 3830 | 306 |
| 297 | 20240408 | 143400 | 909080735 | 3835 | 3835 | 3835 | 3825 | 3639 |
| 298 | 20240408 | 143300 | 895130405 | 3835 | 3835 | 3835 | 3835 | 502 |
| 299 | 20240408 | 143200 | 893205235 | 3835 | 3840 | 3840 | 3835 | 155 |
| 300 | 20240408 | 143100 | 892610585 | 3840 | 3840 | 3840 | 3840 | 112 |
| 301 | 20240408 | 143000 | 892180505 | 3840 | 3840 | 3840 | 3840 | 1 |
| 302 | 20240408 | 142900 | 892176665 | 3840 | 3840 | 3840 | 3840 | 70 |
| 303 | 20240408 | 142800 | 891907865 | 3840 | 3840 | 3840 | 3840 | 0 |
| 304 | 20240408 | 142700 | 891907865 | 3840 | 3835 | 3840 | 3835 | 75 |
| 305 | 20240408 | 142600 | 891620040 | 3840 | 3840 | 3840 | 3840 | 10 |
| 306 | 20240408 | 142500 | 891581640 | 3840 | 3840 | 3840 | 3840 | 70 |
| 307 | 20240408 | 142400 | 891312840 | 3840 | 3840 | 3840 | 3840 | 22 |
| 308 | 20240408 | 142300 | 891228360 | 3840 | 3840 | 3840 | 3840 | 2 |
| 309 | 20240408 | 142200 | 891220680 | 3835 | 3835 | 3835 | 3835 | 70 |
| 310 | 20240408 | 142100 | 890952230 | 3835 | 3835 | 3835 | 3835 | 0 |
| 311 | 20240408 | 142000 | 890952230 | 3835 | 3835 | 3835 | 3835 | 0 |
| 312 | 20240408 | 141900 | 890952230 | 3835 | 3835 | 3835 | 3835 | 23 |
| 313 | 20240408 | 141800 | 890864025 | 3840 | 3835 | 3840 | 3835 | 14 |
| 314 | 20240408 | 141700 | 890810270 | 3835 | 3840 | 3845 | 3835 | 6305 |
| 315 | 20240408 | 141600 | 866626070 | 3840 | 3840 | 3840 | 3840 | 1 |
| 316 | 20240408 | 141500 | 866622230 | 3840 | 3840 | 3840 | 3840 | 0 |
| 317 | 20240408 | 141400 | 866622230 | 3840 | 3840 | 3840 | 3840 | 0 |
| 318 | 20240408 | 141300 | 866622230 | 3840 | 3840 | 3840 | 3840 | 1 |
| 319 | 20240408 | 141200 | 866618390 | 3840 | 3840 | 3840 | 3840 | 110 |
| 320 | 20240408 | 141100 | 866195990 | 3840 | 3840 | 3840 | 3840 | 300 |
| 321 | 20240408 | 141000 | 865043990 | 3840 | 3840 | 3840 | 3835 | 1546 |
| 322 | 20240408 | 140900 | 859107365 | 3840 | 3840 | 3840 | 3840 | 67 |
| 323 | 20240408 | 140800 | 858850085 | 3840 | 3840 | 3840 | 3840 | 41 |
| 324 | 20240408 | 140700 | 858692645 | 3840 | 3835 | 3840 | 3835 | 431 |
| 325 | 20240408 | 140600 | 857039755 | 3835 | 3835 | 3835 | 3835 | 98 |
| 326 | 20240408 | 140500 | 856663925 | 3835 | 3830 | 3835 | 3830 | 11 |
| 327 | 20240408 | 140400 | 856621785 | 3825 | 3825 | 3825 | 3825 | 100 |
| 328 | 20240408 | 140300 | 856239285 | 3825 | 3825 | 3830 | 3825 | 2085 |
| 329 | 20240408 | 140200 | 848256410 | 3820 | 3825 | 3825 | 3820 | 3523 |
| 330 | 20240408 | 140100 | 834785935 | 3825 | 3830 | 3830 | 3825 | 2000 |
| 331 | 20240408 | 140000 | 827134450 | 3845 | 3845 | 3845 | 3845 | 1 |
| 332 | 20240408 | 135900 | 827130605 | 3830 | 3830 | 3830 | 3830 | 2801 |
| 333 | 20240408 | 135800 | 816402775 | 3830 | 3840 | 3840 | 3830 | 2290 |
| 334 | 20240408 | 135700 | 807622105 | 3845 | 3845 | 3845 | 3845 | 2 |
| 335 | 20240408 | 135600 | 807614415 | 3845 | 3840 | 3845 | 3835 | 550 |
| 336 | 20240408 | 135500 | 805504250 | 3840 | 3840 | 3840 | 3840 | 1238 |
| 337 | 20240408 | 135400 | 800750330 | 3850 | 3845 | 3850 | 3845 | 103 |
| 338 | 20240408 | 135300 | 800354280 | 3845 | 3845 | 3845 | 3845 | 111 |
| 339 | 20240408 | 135200 | 799927485 | 3845 | 3845 | 3845 | 3845 | 272 |
| 340 | 20240408 | 135100 | 798881645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 341 | 20240408 | 135000 | 798881645 | 3845 | 3845 | 3845 | 3845 | 1008 |
| 342 | 20240408 | 134900 | 795005885 | 3840 | 3840 | 3840 | 3840 | 300 |
| 343 | 20240408 | 134800 | 793853885 | 3845 | 3845 | 3845 | 3845 | 425 |
| 344 | 20240408 | 134700 | 792219760 | 3845 | 3845 | 3845 | 3845 | 306 |
| 345 | 20240408 | 134600 | 791043190 | 3845 | 3845 | 3845 | 3845 | 300 |
| 346 | 20240408 | 134500 | 789889690 | 3845 | 3840 | 3845 | 3840 | 421 |
| 347 | 20240408 | 134400 | 788271465 | 3840 | 3840 | 3840 | 3840 | 172 |
| 348 | 20240408 | 134300 | 787610985 | 3840 | 3845 | 3845 | 3840 | 20 |
| 349 | 20240408 | 134200 | 787534160 | 3845 | 3845 | 3845 | 3845 | 18 |
| 350 | 20240408 | 134100 | 787464950 | 3845 | 3845 | 3845 | 3845 | 0 |
| 351 | 20240408 | 134000 | 787464950 | 3845 | 3840 | 3845 | 3840 | 510 |
| 352 | 20240408 | 133900 | 785504045 | 3840 | 3840 | 3840 | 3840 | 110 |
| 353 | 20240408 | 133800 | 785081645 | 3840 | 3840 | 3840 | 3840 | 55 |
| 354 | 20240408 | 133700 | 784870445 | 3845 | 3845 | 3845 | 3845 | 102 |
| 355 | 20240408 | 133600 | 784478255 | 3845 | 3845 | 3845 | 3845 | 10 |
| 356 | 20240408 | 133500 | 784439805 | 3845 | 3845 | 3845 | 3845 | 29 |
| 357 | 20240408 | 133400 | 784328300 | 3845 | 3845 | 3845 | 3845 | 15 |
| 358 | 20240408 | 133300 | 784270625 | 3845 | 3850 | 3850 | 3845 | 1071 |
| 359 | 20240408 | 133200 | 780152580 | 3845 | 3845 | 3845 | 3845 | 6 |
| 360 | 20240408 | 133100 | 780129510 | 3850 | 3855 | 3855 | 3850 | 310 |
| 361 | 20240408 | 133000 | 778934510 | 3855 | 3850 | 3855 | 3845 | 35 |
| 362 | 20240408 | 132900 | 778799765 | 3845 | 3845 | 3845 | 3845 | 500 |
| 363 | 20240408 | 132800 | 776877265 | 3845 | 3845 | 3845 | 3845 | 5 |
| 364 | 20240408 | 132700 | 776858040 | 3845 | 3845 | 3845 | 3820 | 12798 |
| 365 | 20240408 | 132600 | 727827185 | 3845 | 3840 | 3845 | 3840 | 11874 |
| 366 | 20240408 | 132500 | 682226525 | 3845 | 3850 | 3850 | 3840 | 20201 |
| 367 | 20240408 | 132400 | 604563550 | 3855 | 3855 | 3855 | 3855 | 200 |
| 368 | 20240408 | 132300 | 603792550 | 3850 | 3850 | 3850 | 3850 | 0 |
| 369 | 20240408 | 132200 | 603792550 | 3850 | 3850 | 3850 | 3850 | 953 |
| 370 | 20240408 | 132100 | 600123500 | 3850 | 3850 | 3850 | 3850 | 451 |
| 371 | 20240408 | 132000 | 598387150 | 3850 | 3855 | 3855 | 3850 | 4956 |
| 372 | 20240408 | 131900 | 579301770 | 3860 | 3860 | 3860 | 3860 | 8 |
| 373 | 20240408 | 131800 | 579270890 | 3860 | 3860 | 3860 | 3860 | 6 |
| 374 | 20240408 | 131700 | 579247730 | 3860 | 3855 | 3860 | 3855 | 125 |
| 375 | 20240408 | 131600 | 578765805 | 3855 | 3855 | 3855 | 3855 | 225 |
| 376 | 20240408 | 131500 | 577898430 | 3855 | 3855 | 3855 | 3855 | 131 |
| 377 | 20240408 | 131400 | 577393425 | 3855 | 3855 | 3855 | 3855 | 0 |
| 378 | 20240408 | 131300 | 577393425 | 3855 | 3860 | 3860 | 3855 | 643 |
| 379 | 20240408 | 131200 | 574911825 | 3860 | 3860 | 3860 | 3860 | 433 |
| 380 | 20240408 | 131100 | 573240445 | 3865 | 3865 | 3865 | 3865 | 2 |
| 381 | 20240408 | 131000 | 573232715 | 3860 | 3860 | 3860 | 3860 | 873 |
| 382 | 20240408 | 130900 | 569862935 | 3860 | 3860 | 3860 | 3860 | 10 |
| 383 | 20240408 | 130800 | 569824335 | 3855 | 3855 | 3855 | 3855 | 941 |
| 384 | 20240408 | 130700 | 566196780 | 3855 | 3850 | 3855 | 3850 | 231 |
| 385 | 20240408 | 130600 | 565307400 | 3850 | 3855 | 3855 | 3850 | 13 |
| 386 | 20240408 | 130500 | 565257340 | 3850 | 3855 | 3855 | 3850 | 52 |
| 387 | 20240408 | 130400 | 565056940 | 3855 | 3855 | 3855 | 3855 | 100 |
| 388 | 20240408 | 130300 | 564671440 | 3850 | 3850 | 3850 | 3850 | 0 |
| 389 | 20240408 | 130200 | 564671440 | 3850 | 3850 | 3850 | 3850 | 43 |
| 390 | 20240408 | 130100 | 564505890 | 3850 | 3850 | 3850 | 3850 | 458 |
| 391 | 20240408 | 130000 | 562742590 | 3850 | 3855 | 3855 | 3850 | 142 |
| 392 | 20240408 | 125900 | 562195740 | 3855 | 3855 | 3855 | 3855 | 5 |
| 393 | 20240408 | 125800 | 562176465 | 3855 | 3855 | 3855 | 3855 | 14 |
| 394 | 20240408 | 125700 | 562122495 | 3855 | 3855 | 3855 | 3855 | 11 |
| 395 | 20240408 | 125600 | 562080090 | 3850 | 3850 | 3850 | 3850 | 0 |
| 396 | 20240408 | 125500 | 562080090 | 3850 | 3850 | 3850 | 3850 | 3 |
| 397 | 20240408 | 125400 | 562068540 | 3850 | 3850 | 3850 | 3850 | 118 |
| 398 | 20240408 | 125300 | 561614240 | 3845 | 3855 | 3855 | 3845 | 268 |
| 399 | 20240408 | 125200 | 560582600 | 3855 | 3855 | 3855 | 3855 | 17 |
| 400 | 20240408 | 125100 | 560517065 | 3850 | 3850 | 3850 | 3850 | 355 |
| 401 | 20240408 | 125000 | 559150315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 402 | 20240408 | 124900 | 559150315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 403 | 20240408 | 124800 | 559150315 | 3850 | 3850 | 3850 | 3850 | 295 |
| 404 | 20240408 | 124700 | 558014565 | 3850 | 3850 | 3850 | 3850 | 12 |
| 405 | 20240408 | 124600 | 557968365 | 3845 | 3845 | 3845 | 3845 | 312 |
| 406 | 20240408 | 124500 | 556768725 | 3845 | 3845 | 3845 | 3845 | 30 |
| 407 | 20240408 | 124400 | 556653375 | 3845 | 3855 | 3855 | 3845 | 10095 |
| 408 | 20240408 | 124300 | 517812025 | 3855 | 3855 | 3855 | 3855 | 408 |
| 409 | 20240408 | 124200 | 516239185 | 3860 | 3855 | 3860 | 3855 | 224 |
| 410 | 20240408 | 124100 | 515375660 | 3855 | 3855 | 3855 | 3855 | 42 |
| 411 | 20240408 | 124000 | 515213750 | 3855 | 3855 | 3855 | 3855 | 94 |
| 412 | 20240408 | 123900 | 514851380 | 3855 | 3855 | 3855 | 3855 | 2488 |
| 413 | 20240408 | 123800 | 505260140 | 3855 | 3855 | 3855 | 3855 | 50 |
| 414 | 20240408 | 123700 | 505067390 | 3855 | 3855 | 3855 | 3855 | 0 |
| 415 | 20240408 | 123600 | 505067390 | 3855 | 3855 | 3855 | 3855 | 200 |
| 416 | 20240408 | 123500 | 504296390 | 3860 | 3860 | 3860 | 3860 | 0 |
| 417 | 20240408 | 123400 | 504296390 | 3860 | 3860 | 3860 | 3860 | 6 |
| 418 | 20240408 | 123300 | 504273230 | 3855 | 3855 | 3855 | 3855 | 1020 |
| 419 | 20240408 | 123200 | 500341130 | 3860 | 3860 | 3860 | 3860 | 1142 |
| 420 | 20240408 | 123100 | 495933010 | 3860 | 3860 | 3860 | 3860 | 100 |
| 421 | 20240408 | 123000 | 495547010 | 3860 | 3860 | 3860 | 3860 | 0 |
| 422 | 20240408 | 122900 | 495547010 | 3860 | 3860 | 3860 | 3860 | 1 |
| 423 | 20240408 | 122800 | 495543150 | 3860 | 3860 | 3860 | 3860 | 2 |
| 424 | 20240408 | 122700 | 495535430 | 3860 | 3860 | 3860 | 3860 | 10 |
| 425 | 20240408 | 122600 | 495496830 | 3855 | 3855 | 3855 | 3855 | 7 |
| 426 | 20240408 | 122500 | 495469845 | 3860 | 3860 | 3860 | 3855 | 224 |
| 427 | 20240408 | 122400 | 494606205 | 3855 | 3855 | 3855 | 3855 | 504 |
| 428 | 20240408 | 122300 | 492663285 | 3860 | 3860 | 3860 | 3860 | 0 |
| 429 | 20240408 | 122200 | 492663285 | 3860 | 3860 | 3860 | 3860 | 1 |
| 430 | 20240408 | 122100 | 492659425 | 3860 | 3860 | 3860 | 3860 | 2 |
| 431 | 20240408 | 122000 | 492651705 | 3860 | 3860 | 3860 | 3860 | 1 |
| 432 | 20240408 | 121900 | 492647845 | 3855 | 3860 | 3860 | 3855 | 161 |
| 433 | 20240408 | 121800 | 492027065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 434 | 20240408 | 121700 | 492027065 | 3860 | 3860 | 3860 | 3860 | 1015 |
| 435 | 20240408 | 121600 | 488109165 | 3860 | 3860 | 3860 | 3860 | 20 |
| 436 | 20240408 | 121500 | 488031965 | 3855 | 3855 | 3855 | 3855 | 377 |
| 437 | 20240408 | 121400 | 486578630 | 3855 | 3855 | 3855 | 3855 | 5 |
| 438 | 20240408 | 121300 | 486559355 | 3855 | 3855 | 3855 | 3855 | 139 |
| 439 | 20240408 | 121200 | 486023510 | 3855 | 3855 | 3855 | 3855 | 24 |
| 440 | 20240408 | 121100 | 485930990 | 3855 | 3855 | 3855 | 3855 | 2 |
| 441 | 20240408 | 121000 | 485923280 | 3860 | 3850 | 3860 | 3850 | 53 |
| 442 | 20240408 | 120900 | 485719210 | 3850 | 3850 | 3855 | 3850 | 785 |
| 443 | 20240408 | 120800 | 482694460 | 3850 | 3850 | 3850 | 3850 | 0 |
| 444 | 20240408 | 120700 | 482694460 | 3850 | 3850 | 3850 | 3850 | 46 |
| 445 | 20240408 | 120600 | 482517360 | 3850 | 3850 | 3850 | 3850 | 117 |
| 446 | 20240408 | 120500 | 482066910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 447 | 20240408 | 120400 | 482066910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 448 | 20240408 | 120300 | 482066910 | 3850 | 3860 | 3860 | 3850 | 486 |
| 449 | 20240408 | 120200 | 480195800 | 3850 | 3850 | 3850 | 3850 | 0 |
| 450 | 20240408 | 120100 | 480195800 | 3850 | 3850 | 3850 | 3850 | 500 |
| 451 | 20240408 | 120000 | 478270800 | 3860 | 3850 | 3860 | 3850 | 202 |
| 452 | 20240408 | 115900 | 477493080 | 3850 | 3850 | 3850 | 3850 | 280 |
| 453 | 20240408 | 115800 | 476415080 | 3850 | 3855 | 3855 | 3850 | 205 |
| 454 | 20240408 | 115700 | 475624990 | 3855 | 3855 | 3855 | 3855 | 0 |
| 455 | 20240408 | 115600 | 475624990 | 3855 | 3855 | 3855 | 3855 | 114 |
| 456 | 20240408 | 115500 | 475185520 | 3855 | 3855 | 3855 | 3855 | 332 |
| 457 | 20240408 | 115400 | 473905660 | 3860 | 3860 | 3860 | 3860 | 274 |
| 458 | 20240408 | 115300 | 472848020 | 3860 | 3860 | 3860 | 3855 | 356 |
| 459 | 20240408 | 115200 | 471474635 | 3860 | 3860 | 3860 | 3860 | 10 |
| 460 | 20240408 | 115100 | 471436035 | 3860 | 3860 | 3860 | 3860 | 0 |
| 461 | 20240408 | 115000 | 471436035 | 3860 | 3860 | 3860 | 3860 | 60 |
| 462 | 20240408 | 114900 | 471204435 | 3860 | 3860 | 3860 | 3860 | 1 |
| 463 | 20240408 | 114800 | 471200575 | 3860 | 3855 | 3860 | 3855 | 195 |
| 464 | 20240408 | 114700 | 470448165 | 3855 | 3855 | 3855 | 3855 | 0 |
| 465 | 20240408 | 114600 | 470448165 | 3855 | 3855 | 3855 | 3855 | 3 |
| 466 | 20240408 | 114500 | 470436600 | 3850 | 3855 | 3855 | 3850 | 1121 |
| 467 | 20240408 | 114400 | 466115570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 468 | 20240408 | 114300 | 466115570 | 3855 | 3855 | 3855 | 3855 | 17 |
| 469 | 20240408 | 114200 | 466050035 | 3855 | 3855 | 3855 | 3850 | 265 |
| 470 | 20240408 | 114100 | 465028480 | 3850 | 3860 | 3860 | 3850 | 2456 |
| 471 | 20240408 | 114000 | 455561045 | 3860 | 3860 | 3860 | 3860 | 192 |
| 472 | 20240408 | 113900 | 454819925 | 3860 | 3860 | 3860 | 3860 | 0 |
| 473 | 20240408 | 113800 | 454819925 | 3860 | 3860 | 3860 | 3860 | 13 |
| 474 | 20240408 | 113700 | 454769745 | 3860 | 3860 | 3860 | 3860 | 2 |
| 475 | 20240408 | 113600 | 454762025 | 3860 | 3860 | 3860 | 3860 | 52 |
| 476 | 20240408 | 113500 | 454561305 | 3860 | 3860 | 3860 | 3860 | 1 |
| 477 | 20240408 | 113400 | 454557445 | 3855 | 3855 | 3855 | 3855 | 3 |
| 478 | 20240408 | 113300 | 454545880 | 3855 | 3855 | 3855 | 3855 | 1 |
| 479 | 20240408 | 113200 | 454542025 | 3860 | 3860 | 3860 | 3860 | 21 |
| 480 | 20240408 | 113100 | 454460965 | 3860 | 3860 | 3860 | 3860 | 131 |
| 481 | 20240408 | 113000 | 453955305 | 3860 | 3860 | 3860 | 3860 | 0 |
| 482 | 20240408 | 112900 | 453955305 | 3860 | 3860 | 3860 | 3860 | 0 |
| 483 | 20240408 | 112800 | 453955305 | 3860 | 3860 | 3860 | 3855 | 36 |
| 484 | 20240408 | 112700 | 453816350 | 3860 | 3860 | 3860 | 3860 | 4 |
| 485 | 20240408 | 112600 | 453800910 | 3860 | 3860 | 3860 | 3860 | 14 |
| 486 | 20240408 | 112500 | 453746870 | 3860 | 3860 | 3860 | 3860 | 0 |
| 487 | 20240408 | 112400 | 453746870 | 3860 | 3860 | 3860 | 3860 | 0 |
| 488 | 20240408 | 112300 | 453746870 | 3860 | 3860 | 3860 | 3860 | 1 |
| 489 | 20240408 | 112200 | 453743010 | 3860 | 3860 | 3860 | 3855 | 262 |
| 490 | 20240408 | 112100 | 452731940 | 3860 | 3860 | 3860 | 3860 | 100 |
| 491 | 20240408 | 112000 | 452345940 | 3860 | 3860 | 3860 | 3855 | 610 |
| 492 | 20240408 | 111900 | 449993840 | 3860 | 3860 | 3860 | 3860 | 738 |
| 493 | 20240408 | 111800 | 447145160 | 3860 | 3860 | 3860 | 3860 | 126 |
| 494 | 20240408 | 111700 | 446658800 | 3850 | 3850 | 3850 | 3850 | 0 |
| 495 | 20240408 | 111600 | 446658800 | 3850 | 3850 | 3850 | 3850 | 0 |
| 496 | 20240408 | 111500 | 446658800 | 3850 | 3850 | 3850 | 3850 | 55 |
| 497 | 20240408 | 111400 | 446447050 | 3850 | 3850 | 3850 | 3850 | 0 |
| 498 | 20240408 | 111300 | 446447050 | 3850 | 3860 | 3860 | 3850 | 202 |
| 499 | 20240408 | 111200 | 445669340 | 3850 | 3850 | 3850 | 3850 | 770 |
| 500 | 20240408 | 111100 | 442704840 | 3850 | 3850 | 3850 | 3850 | 0 |
| 501 | 20240408 | 111000 | 442704840 | 3850 | 3850 | 3855 | 3850 | 645 |
| 502 | 20240408 | 110900 | 440218760 | 3850 | 3850 | 3850 | 3850 | 500 |
| 503 | 20240408 | 110800 | 438293760 | 3850 | 3850 | 3850 | 3850 | 1909 |
| 504 | 20240408 | 110700 | 430944110 | 3850 | 3850 | 3850 | 3850 | 350 |
| 505 | 20240408 | 110600 | 429596610 | 3855 | 3855 | 3855 | 3855 | 5 |
| 506 | 20240408 | 110500 | 429577335 | 3855 | 3855 | 3855 | 3850 | 2164 |
| 507 | 20240408 | 110400 | 421245115 | 3855 | 3855 | 3855 | 3855 | 10 |
| 508 | 20240408 | 110300 | 421206565 | 3850 | 3855 | 3855 | 3850 | 544 |
| 509 | 20240408 | 110200 | 419112140 | 3850 | 3850 | 3850 | 3850 | 0 |
| 510 | 20240408 | 110100 | 419112140 | 3850 | 3850 | 3850 | 3850 | 0 |
| 511 | 20240408 | 110000 | 419112140 | 3850 | 3850 | 3850 | 3850 | 0 |
| 512 | 20240408 | 105900 | 419112140 | 3850 | 3860 | 3860 | 3850 | 501 |
| 513 | 20240408 | 105800 | 417183280 | 3860 | 3860 | 3860 | 3860 | 29 |
| 514 | 20240408 | 105700 | 417071340 | 3860 | 3860 | 3860 | 3860 | 476 |
| 515 | 20240408 | 105600 | 415233980 | 3850 | 3850 | 3850 | 3850 | 132 |
| 516 | 20240408 | 105500 | 414725780 | 3850 | 3855 | 3855 | 3850 | 3952 |
| 517 | 20240408 | 105400 | 399496425 | 3855 | 3855 | 3855 | 3855 | 300 |
| 518 | 20240408 | 105300 | 398339925 | 3855 | 3865 | 3865 | 3855 | 350 |
| 519 | 20240408 | 105200 | 396990175 | 3865 | 3865 | 3865 | 3865 | 5 |
| 520 | 20240408 | 105100 | 396970850 | 3865 | 3865 | 3865 | 3865 | 51 |
| 521 | 20240408 | 105000 | 396773735 | 3855 | 3865 | 3865 | 3855 | 21 |
| 522 | 20240408 | 104900 | 396692680 | 3855 | 3860 | 3860 | 3855 | 1000 |
| 523 | 20240408 | 104800 | 392833735 | 3860 | 3865 | 3865 | 3860 | 601 |
| 524 | 20240408 | 104700 | 390513620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 525 | 20240408 | 104600 | 390513620 | 3860 | 3865 | 3865 | 3860 | 21 |
| 526 | 20240408 | 104500 | 390432505 | 3865 | 3860 | 3865 | 3860 | 52 |
| 527 | 20240408 | 104400 | 390231775 | 3860 | 3860 | 3860 | 3860 | 200 |
| 528 | 20240408 | 104300 | 389459775 | 3860 | 3860 | 3860 | 3860 | 0 |
| 529 | 20240408 | 104200 | 389459775 | 3860 | 3865 | 3865 | 3860 | 62 |
| 530 | 20240408 | 104100 | 389220445 | 3865 | 3865 | 3865 | 3865 | 0 |
| 531 | 20240408 | 104000 | 389220445 | 3865 | 3860 | 3865 | 3860 | 37 |
| 532 | 20240408 | 103900 | 389077595 | 3860 | 3860 | 3860 | 3860 | 0 |
| 533 | 20240408 | 103800 | 389077595 | 3860 | 3865 | 3865 | 3860 | 2047 |
| 534 | 20240408 | 103700 | 381176150 | 3865 | 3865 | 3865 | 3865 | 5 |
| 535 | 20240408 | 103600 | 381156825 | 3865 | 3865 | 3865 | 3865 | 1 |
| 536 | 20240408 | 103500 | 381152960 | 3865 | 3865 | 3865 | 3865 | 1 |
| 537 | 20240408 | 103400 | 381149095 | 3865 | 3865 | 3865 | 3865 | 166 |
| 538 | 20240408 | 103300 | 380507505 | 3860 | 3860 | 3860 | 3860 | 0 |
| 539 | 20240408 | 103200 | 380507505 | 3860 | 3860 | 3860 | 3860 | 1136 |
| 540 | 20240408 | 103100 | 376122545 | 3865 | 3865 | 3865 | 3865 | 4 |
| 541 | 20240408 | 103000 | 376107085 | 3865 | 3865 | 3865 | 3865 | 2 |
| 542 | 20240408 | 102900 | 376099355 | 3860 | 3860 | 3860 | 3860 | 43 |
| 543 | 20240408 | 102800 | 375933375 | 3860 | 3865 | 3865 | 3860 | 347 |
| 544 | 20240408 | 102700 | 374593750 | 3865 | 3865 | 3865 | 3860 | 522 |
| 545 | 20240408 | 102600 | 372576235 | 3860 | 3865 | 3865 | 3860 | 83 |
| 546 | 20240408 | 102500 | 372255690 | 3865 | 3865 | 3865 | 3860 | 66 |
| 547 | 20240408 | 102400 | 372000920 | 3865 | 3865 | 3865 | 3865 | 3052 |
| 548 | 20240408 | 102300 | 360204940 | 3860 | 3865 | 3865 | 3860 | 155 |
| 549 | 20240408 | 102200 | 359606615 | 3865 | 3860 | 3865 | 3860 | 28 |
| 550 | 20240408 | 102100 | 359498490 | 3865 | 3865 | 3865 | 3865 | 0 |
| 551 | 20240408 | 102000 | 359498490 | 3865 | 3865 | 3865 | 3865 | 25 |
| 552 | 20240408 | 101900 | 359401865 | 3865 | 3865 | 3865 | 3865 | 30 |
| 553 | 20240408 | 101800 | 359285915 | 3865 | 3865 | 3865 | 3865 | 357 |
| 554 | 20240408 | 101700 | 357906110 | 3865 | 3865 | 3865 | 3865 | 1 |
| 555 | 20240408 | 101600 | 357902245 | 3860 | 3860 | 3860 | 3860 | 408 |
| 556 | 20240408 | 101500 | 356327365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 557 | 20240408 | 101400 | 356327365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 558 | 20240408 | 101300 | 356327365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 559 | 20240408 | 101200 | 356327365 | 3855 | 3855 | 3855 | 3855 | 100 |
| 560 | 20240408 | 101100 | 355941865 | 3855 | 3865 | 3865 | 3855 | 1261 |
| 561 | 20240408 | 101000 | 351078785 | 3865 | 3865 | 3865 | 3865 | 5 |
| 562 | 20240408 | 100900 | 351059460 | 3865 | 3865 | 3865 | 3865 | 0 |
| 563 | 20240408 | 100800 | 351059460 | 3865 | 3865 | 3865 | 3860 | 229 |
| 564 | 20240408 | 100700 | 350175145 | 3865 | 3865 | 3865 | 3865 | 13 |
| 565 | 20240408 | 100600 | 350124900 | 3865 | 3860 | 3865 | 3860 | 984 |
| 566 | 20240408 | 100500 | 346326605 | 3855 | 3860 | 3860 | 3855 | 1337 |
| 567 | 20240408 | 100400 | 341167370 | 3860 | 3860 | 3860 | 3855 | 61 |
| 568 | 20240408 | 100300 | 340932065 | 3860 | 3860 | 3860 | 3860 | 123 |
| 569 | 20240408 | 100200 | 340457285 | 3860 | 3860 | 3860 | 3860 | 54 |
| 570 | 20240408 | 100100 | 340248845 | 3860 | 3855 | 3860 | 3855 | 11 |
| 571 | 20240408 | 100000 | 340206405 | 3860 | 3860 | 3860 | 3850 | 134 |
| 572 | 20240408 | 095900 | 339689965 | 3860 | 3855 | 3860 | 3855 | 48 |
| 573 | 20240408 | 095800 | 339504735 | 3855 | 3855 | 3855 | 3855 | 650 |
| 574 | 20240408 | 095700 | 336998985 | 3855 | 3865 | 3865 | 3855 | 61 |
| 575 | 20240408 | 095600 | 336763560 | 3860 | 3860 | 3860 | 3860 | 20 |
| 576 | 20240408 | 095500 | 336686360 | 3855 | 3860 | 3860 | 3855 | 181 |
| 577 | 20240408 | 095400 | 335988580 | 3855 | 3855 | 3855 | 3855 | 18 |
| 578 | 20240408 | 095300 | 335919190 | 3855 | 3860 | 3860 | 3855 | 116 |
| 579 | 20240408 | 095200 | 335471995 | 3855 | 3855 | 3855 | 3855 | 0 |
| 580 | 20240408 | 095100 | 335471995 | 3855 | 3855 | 3855 | 3850 | 2779 |
| 581 | 20240408 | 095000 | 324767725 | 3855 | 3865 | 3865 | 3855 | 322 |
| 582 | 20240408 | 094900 | 323526190 | 3865 | 3855 | 3865 | 3855 | 11 |
| 583 | 20240408 | 094800 | 323483685 | 3855 | 3855 | 3865 | 3855 | 1344 |
| 584 | 20240408 | 094700 | 318301795 | 3855 | 3865 | 3865 | 3855 | 101 |
| 585 | 20240408 | 094600 | 317911930 | 3865 | 3865 | 3865 | 3865 | 303 |
| 586 | 20240408 | 094500 | 316740835 | 3865 | 3865 | 3865 | 3865 | 34 |
| 587 | 20240408 | 094400 | 316609425 | 3855 | 3855 | 3855 | 3855 | 116 |
| 588 | 20240408 | 094300 | 316162245 | 3855 | 3855 | 3855 | 3850 | 170 |
| 589 | 20240408 | 094200 | 315507100 | 3855 | 3855 | 3855 | 3855 | 108 |
| 590 | 20240408 | 094100 | 315090760 | 3855 | 3855 | 3855 | 3855 | 122 |
| 591 | 20240408 | 094000 | 314620450 | 3855 | 3855 | 3855 | 3850 | 223 |
| 592 | 20240408 | 093900 | 313761295 | 3850 | 3845 | 3850 | 3845 | 803 |
| 593 | 20240408 | 093800 | 310669895 | 3845 | 3845 | 3845 | 3845 | 365 |
| 594 | 20240408 | 093700 | 309266470 | 3845 | 3845 | 3845 | 3845 | 0 |
| 595 | 20240408 | 093600 | 309266470 | 3845 | 3845 | 3850 | 3840 | 139 |
| 596 | 20240408 | 093500 | 308731865 | 3845 | 3840 | 3845 | 3840 | 2207 |
| 597 | 20240408 | 093400 | 300250210 | 3845 | 3850 | 3850 | 3840 | 4021 |
| 598 | 20240408 | 093300 | 284797150 | 3850 | 3845 | 3850 | 3845 | 510 |
| 599 | 20240408 | 093200 | 282835685 | 3845 | 3845 | 3845 | 3845 | 2070 |
| 600 | 20240408 | 093100 | 274876535 | 3850 | 3850 | 3855 | 3850 | 134 |
| 601 | 20240408 | 093000 | 274360630 | 3850 | 3855 | 3855 | 3845 | 1594 |
| 602 | 20240408 | 092900 | 268223930 | 3860 | 3860 | 3860 | 3860 | 10 |
| 603 | 20240408 | 092800 | 268185330 | 3860 | 3860 | 3860 | 3850 | 1377 |
| 604 | 20240408 | 092700 | 262881560 | 3855 | 3855 | 3855 | 3855 | 410 |
| 605 | 20240408 | 092600 | 261301010 | 3855 | 3855 | 3855 | 3855 | 2 |
| 606 | 20240408 | 092500 | 261293300 | 3860 | 3850 | 3860 | 3850 | 417 |
| 607 | 20240408 | 092400 | 259686645 | 3850 | 3850 | 3860 | 3850 | 301 |
| 608 | 20240408 | 092300 | 258527785 | 3850 | 3855 | 3855 | 3845 | 3531 |
| 609 | 20240408 | 092200 | 244928695 | 3860 | 3860 | 3860 | 3860 | 3083 |
| 610 | 20240408 | 092100 | 233028315 | 3860 | 3860 | 3860 | 3845 | 5775 |
| 611 | 20240408 | 092000 | 210774060 | 3860 | 3850 | 3860 | 3850 | 935 |
| 612 | 20240408 | 091900 | 207169535 | 3850 | 3855 | 3855 | 3850 | 1446 |
| 613 | 20240408 | 091800 | 201602380 | 3855 | 3860 | 3860 | 3850 | 5181 |
| 614 | 20240408 | 091700 | 181649475 | 3860 | 3860 | 3860 | 3860 | 117 |
| 615 | 20240408 | 091600 | 181197855 | 3860 | 3860 | 3860 | 3860 | 210 |
| 616 | 20240408 | 091500 | 180387255 | 3860 | 3860 | 3865 | 3860 | 406 |
| 617 | 20240408 | 091400 | 178820060 | 3865 | 3865 | 3865 | 3860 | 304 |
| 618 | 20240408 | 091300 | 177645110 | 3865 | 3860 | 3865 | 3860 | 103 |
| 619 | 20240408 | 091200 | 177247515 | 3860 | 3850 | 3860 | 3850 | 1068 |
| 620 | 20240408 | 091100 | 173125655 | 3860 | 3855 | 3860 | 3850 | 637 |
| 621 | 20240408 | 091000 | 170671580 | 3850 | 3860 | 3860 | 3850 | 1594 |
| 622 | 20240408 | 090900 | 164527450 | 3855 | 3850 | 3855 | 3850 | 3177 |
| 623 | 20240408 | 090800 | 152292465 | 3855 | 3860 | 3860 | 3850 | 6510 |
| 624 | 20240408 | 090700 | 127206065 | 3860 | 3860 | 3865 | 3860 | 5140 |
| 625 | 20240408 | 090600 | 107352730 | 3860 | 3865 | 3870 | 3860 | 7422 |
| 626 | 20240408 | 090500 | 78679885 | 3860 | 3865 | 3865 | 3860 | 957 |
| 627 | 20240408 | 090400 | 74983785 | 3865 | 3880 | 3885 | 3865 | 2994 |
| 628 | 20240408 | 090300 | 63378635 | 3890 | 3895 | 3895 | 3885 | 6486 |
| 629 | 20240408 | 090200 | 38146400 | 3900 | 3900 | 3900 | 3895 | 1332 |
| 630 | 20240408 | 090100 | 32955040 | 3900 | 3900 | 3905 | 3900 | 235 |
| 631 | 20240408 | 090000 | 32037425 | 3900 | 3895 | 3920 | 3895 | 8155 |