31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 6408 |
| 3 | 20240409 | 192800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20240409 | 192700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20240409 | 192600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20240409 | 192500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20240409 | 192400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20240409 | 192300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20240409 | 192200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20240409 | 192100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20240409 | 192000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20240409 | 191900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20240409 | 191800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20240409 | 191700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20240409 | 191600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20240409 | 191500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20240409 | 191400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20240409 | 191300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20240409 | 191200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20240409 | 191100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20240409 | 191000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20240409 | 190900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20240409 | 190800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20240409 | 190700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20240409 | 190600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20240409 | 190500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20240409 | 190400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20240409 | 190300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20240409 | 190200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20240409 | 190100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20240409 | 190000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20240409 | 185900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 6408 |
| 33 | 20240409 | 185800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20240409 | 185700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20240409 | 185600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20240409 | 185500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20240409 | 185400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20240409 | 185300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20240409 | 185200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20240409 | 185100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20240409 | 185000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20240409 | 184900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20240409 | 184800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20240409 | 184700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20240409 | 184600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20240409 | 184500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20240409 | 184400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20240409 | 184300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20240409 | 184200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20240409 | 184100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20240409 | 184000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20240409 | 183900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20240409 | 183800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20240409 | 183700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20240409 | 183600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20240409 | 183500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20240409 | 183400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20240409 | 183300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20240409 | 183200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20240409 | 183100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20240409 | 183000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20240409 | 182900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 6408 |
| 63 | 20240409 | 182800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20240409 | 182700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20240409 | 182600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20240409 | 182500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20240409 | 182400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20240409 | 182300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20240409 | 182200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20240409 | 182100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20240409 | 182000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20240409 | 181900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20240409 | 181800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20240409 | 181700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20240409 | 181600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20240409 | 181500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20240409 | 181400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20240409 | 181300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20240409 | 181200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20240409 | 181100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20240409 | 181000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20240409 | 180900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20240409 | 180800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20240409 | 180700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20240409 | 180600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20240409 | 180500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20240409 | 180400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20240409 | 180300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20240409 | 180200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20240409 | 180100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20240409 | 180000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20240409 | 175900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 6408 |
| 93 | 20240409 | 175800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20240409 | 175700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20240409 | 175600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20240409 | 175500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20240409 | 175400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20240409 | 175300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20240409 | 175200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20240409 | 175100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20240409 | 175000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20240409 | 174900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20240409 | 174800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20240409 | 174700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20240409 | 174600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20240409 | 174500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20240409 | 174400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20240409 | 174300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20240409 | 174200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20240409 | 174100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20240409 | 174000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20240409 | 173900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20240409 | 173800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20240409 | 173700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20240409 | 173600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20240409 | 173500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20240409 | 173400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20240409 | 173300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20240409 | 173200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20240409 | 173100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20240409 | 173000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20240409 | 172900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 6408 |
| 123 | 20240409 | 172800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20240409 | 172700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20240409 | 172600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20240409 | 172500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20240409 | 172400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20240409 | 172300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20240409 | 172200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20240409 | 172100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20240409 | 172000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20240409 | 171900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20240409 | 171800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20240409 | 171700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20240409 | 171600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20240409 | 171500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20240409 | 171400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20240409 | 171300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20240409 | 171200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20240409 | 171100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20240409 | 171000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20240409 | 170900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20240409 | 170800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20240409 | 170700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20240409 | 170600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20240409 | 170500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20240409 | 170400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20240409 | 170300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20240409 | 170200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20240409 | 170100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20240409 | 170000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20240409 | 165900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 6408 |
| 153 | 20240409 | 165800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20240409 | 165700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20240409 | 165600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20240409 | 165500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20240409 | 165400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20240409 | 165300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20240409 | 165200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20240409 | 165100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20240409 | 165000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20240409 | 164900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20240409 | 164800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20240409 | 164700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20240409 | 164600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20240409 | 164500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20240409 | 164400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20240409 | 164300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20240409 | 164200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20240409 | 164100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20240409 | 164000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20240409 | 163900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20240409 | 163800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20240409 | 163700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20240409 | 163600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20240409 | 163500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20240409 | 163400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20240409 | 163300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20240409 | 163200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20240409 | 163100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20240409 | 163000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20240409 | 162900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 6408 |
| 183 | 20240409 | 162800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20240409 | 162700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20240409 | 162600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20240409 | 162500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20240409 | 162400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20240409 | 162300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20240409 | 162200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20240409 | 162100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20240409 | 162000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20240409 | 161900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20240409 | 161800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20240409 | 161700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20240409 | 161600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20240409 | 161500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20240409 | 161400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20240409 | 161300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20240409 | 161200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20240409 | 161100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20240409 | 161000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20240409 | 160900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20240409 | 160800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20240409 | 160700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20240409 | 160600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20240409 | 160500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20240409 | 160400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20240409 | 160300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20240409 | 160200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20240409 | 160100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20240409 | 160000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240409 | 155900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 6408 |
| 213 | 20240409 | 155800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20240409 | 155700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20240409 | 155600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20240409 | 155500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20240409 | 155400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20240409 | 155300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20240409 | 155200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20240409 | 155100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20240409 | 155000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20240409 | 154900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 223 | 20240409 | 154800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 224 | 20240409 | 154700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20240409 | 154600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20240409 | 154500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 227 | 20240409 | 154400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 228 | 20240409 | 154300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 229 | 20240409 | 154200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 230 | 20240409 | 154100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 231 | 20240409 | 154000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20240409 | 153900 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20240409 | 153800 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20240409 | 153700 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20240409 | 153600 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 236 | 20240409 | 153500 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20240409 | 153400 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 238 | 20240409 | 153300 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 239 | 20240409 | 153200 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 240 | 20240409 | 153100 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 0 |
| 241 | 20240409 | 153000 | 1301970700 | 3970 | 3970 | 3970 | 3970 | 6408 |
| 242 | 20240409 | 152900 | 1276530940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 243 | 20240409 | 152800 | 1276530940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 244 | 20240409 | 152700 | 1276530940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 245 | 20240409 | 152600 | 1276530940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 246 | 20240409 | 152500 | 1276530940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 247 | 20240409 | 152400 | 1276530940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 248 | 20240409 | 152300 | 1276530940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 249 | 20240409 | 152200 | 1276530940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 250 | 20240409 | 152100 | 1276530940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 251 | 20240409 | 152000 | 1276530940 | 3970 | 3970 | 3970 | 3970 | 0 |
| 252 | 20240409 | 151900 | 1276530940 | 3970 | 3970 | 3970 | 3960 | 1900 |
| 253 | 20240409 | 151800 | 1269001020 | 3975 | 3975 | 3975 | 3965 | 622 |
| 254 | 20240409 | 151700 | 1266533300 | 3975 | 3970 | 3975 | 3970 | 989 |
| 255 | 20240409 | 151600 | 1262606865 | 3970 | 3970 | 3970 | 3970 | 328 |
| 256 | 20240409 | 151500 | 1261304705 | 3970 | 3970 | 3970 | 3970 | 705 |
| 257 | 20240409 | 151400 | 1258505855 | 3975 | 3970 | 3975 | 3970 | 481 |
| 258 | 20240409 | 151300 | 1256595785 | 3970 | 3970 | 3975 | 3970 | 778 |
| 259 | 20240409 | 151200 | 1253506975 | 3970 | 3975 | 3975 | 3970 | 179 |
| 260 | 20240409 | 151100 | 1252796250 | 3980 | 3980 | 3980 | 3980 | 0 |
| 261 | 20240409 | 151000 | 1252796250 | 3980 | 3980 | 3980 | 3980 | 1 |
| 262 | 20240409 | 150900 | 1252792270 | 3980 | 3980 | 3980 | 3980 | 33 |
| 263 | 20240409 | 150800 | 1252660930 | 3975 | 3975 | 3975 | 3975 | 245 |
| 264 | 20240409 | 150700 | 1251687055 | 3975 | 3970 | 3975 | 3970 | 216 |
| 265 | 20240409 | 150600 | 1250828480 | 3970 | 3975 | 3975 | 3970 | 3 |
| 266 | 20240409 | 150500 | 1250816560 | 3970 | 3975 | 3975 | 3970 | 172 |
| 267 | 20240409 | 150400 | 1250133675 | 3975 | 3975 | 3975 | 3975 | 102 |
| 268 | 20240409 | 150300 | 1249728225 | 3975 | 3970 | 3975 | 3970 | 2083 |
| 269 | 20240409 | 150200 | 1241458665 | 3970 | 3970 | 3970 | 3970 | 0 |
| 270 | 20240409 | 150100 | 1241458665 | 3970 | 3970 | 3970 | 3970 | 714 |
| 271 | 20240409 | 150000 | 1238624085 | 3970 | 3975 | 3975 | 3970 | 548 |
| 272 | 20240409 | 145900 | 1236445935 | 3975 | 3975 | 3975 | 3975 | 10 |
| 273 | 20240409 | 145800 | 1236406185 | 3970 | 3975 | 3975 | 3970 | 1537 |
| 274 | 20240409 | 145700 | 1230304195 | 3975 | 3975 | 3975 | 3975 | 53 |
| 275 | 20240409 | 145600 | 1230093520 | 3965 | 3965 | 3965 | 3965 | 124 |
| 276 | 20240409 | 145500 | 1229601860 | 3965 | 3970 | 3970 | 3965 | 263 |
| 277 | 20240409 | 145400 | 1228557755 | 3965 | 3965 | 3965 | 3965 | 0 |
| 278 | 20240409 | 145300 | 1228557755 | 3965 | 3965 | 3965 | 3965 | 688 |
| 279 | 20240409 | 145200 | 1225829835 | 3965 | 3965 | 3965 | 3965 | 1155 |
| 280 | 20240409 | 145100 | 1221250260 | 3970 | 3970 | 3970 | 3970 | 264 |
| 281 | 20240409 | 145000 | 1220202180 | 3970 | 3965 | 3970 | 3965 | 396 |
| 282 | 20240409 | 144900 | 1218630710 | 3970 | 3970 | 3970 | 3970 | 182 |
| 283 | 20240409 | 144800 | 1217908170 | 3970 | 3970 | 3975 | 3970 | 22 |
| 284 | 20240409 | 144700 | 1217820825 | 3970 | 3970 | 3970 | 3970 | 552 |
| 285 | 20240409 | 144600 | 1215629385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 286 | 20240409 | 144500 | 1215629385 | 3970 | 3970 | 3970 | 3970 | 1118 |
| 287 | 20240409 | 144400 | 1211190925 | 3965 | 3965 | 3965 | 3965 | 0 |
| 288 | 20240409 | 144300 | 1211190925 | 3965 | 3965 | 3965 | 3965 | 517 |
| 289 | 20240409 | 144200 | 1209141020 | 3960 | 3960 | 3965 | 3960 | 146 |
| 290 | 20240409 | 144100 | 1208562355 | 3960 | 3960 | 3960 | 3960 | 3005 |
| 291 | 20240409 | 144000 | 1196662555 | 3965 | 3965 | 3965 | 3965 | 17 |
| 292 | 20240409 | 143900 | 1196595150 | 3970 | 3970 | 3970 | 3970 | 6 |
| 293 | 20240409 | 143800 | 1196571330 | 3965 | 3965 | 3965 | 3965 | 0 |
| 294 | 20240409 | 143700 | 1196571330 | 3965 | 3965 | 3965 | 3965 | 6270 |
| 295 | 20240409 | 143600 | 1171710780 | 3965 | 3965 | 3965 | 3965 | 3534 |
| 296 | 20240409 | 143500 | 1157698470 | 3970 | 3970 | 3970 | 3970 | 1 |
| 297 | 20240409 | 143400 | 1157694500 | 3970 | 3965 | 3970 | 3965 | 57 |
| 298 | 20240409 | 143300 | 1157468485 | 3965 | 3965 | 3965 | 3965 | 125 |
| 299 | 20240409 | 143200 | 1156972860 | 3970 | 3970 | 3970 | 3970 | 111 |
| 300 | 20240409 | 143100 | 1156532190 | 3970 | 3970 | 3970 | 3970 | 127 |
| 301 | 20240409 | 143000 | 1156028000 | 3965 | 3965 | 3965 | 3965 | 0 |
| 302 | 20240409 | 142900 | 1156028000 | 3965 | 3965 | 3970 | 3965 | 3086 |
| 303 | 20240409 | 142800 | 1143791595 | 3970 | 3970 | 3970 | 3970 | 0 |
| 304 | 20240409 | 142700 | 1143791595 | 3970 | 3970 | 3970 | 3970 | 8 |
| 305 | 20240409 | 142600 | 1143759835 | 3970 | 3970 | 3970 | 3970 | 522 |
| 306 | 20240409 | 142500 | 1141687495 | 3975 | 3975 | 3975 | 3975 | 4 |
| 307 | 20240409 | 142400 | 1141671595 | 3975 | 3975 | 3975 | 3975 | 0 |
| 308 | 20240409 | 142300 | 1141671595 | 3975 | 3975 | 3975 | 3975 | 30 |
| 309 | 20240409 | 142200 | 1141552345 | 3975 | 3975 | 3975 | 3975 | 2 |
| 310 | 20240409 | 142100 | 1141544395 | 3970 | 3970 | 3970 | 3970 | 200 |
| 311 | 20240409 | 142000 | 1140750395 | 3970 | 3970 | 3970 | 3970 | 318 |
| 312 | 20240409 | 141900 | 1139487935 | 3970 | 3970 | 3970 | 3970 | 500 |
| 313 | 20240409 | 141800 | 1137502935 | 3975 | 3975 | 3975 | 3975 | 2 |
| 314 | 20240409 | 141700 | 1137494985 | 3975 | 3980 | 3980 | 3975 | 2414 |
| 315 | 20240409 | 141600 | 1127889330 | 3985 | 3985 | 3985 | 3985 | 46 |
| 316 | 20240409 | 141500 | 1127706020 | 3985 | 3985 | 3985 | 3985 | 170 |
| 317 | 20240409 | 141400 | 1127028570 | 3985 | 3985 | 3985 | 3985 | 0 |
| 318 | 20240409 | 141300 | 1127028570 | 3985 | 3985 | 3985 | 3985 | 0 |
| 319 | 20240409 | 141200 | 1127028570 | 3985 | 3985 | 3985 | 3985 | 0 |
| 320 | 20240409 | 141100 | 1127028570 | 3985 | 3975 | 3985 | 3970 | 685 |
| 321 | 20240409 | 141000 | 1124301225 | 3975 | 3975 | 3975 | 3975 | 0 |
| 322 | 20240409 | 140900 | 1124301225 | 3975 | 3975 | 3975 | 3975 | 0 |
| 323 | 20240409 | 140800 | 1124301225 | 3975 | 3975 | 3975 | 3975 | 254 |
| 324 | 20240409 | 140700 | 1123291575 | 3975 | 3975 | 3975 | 3975 | 36 |
| 325 | 20240409 | 140600 | 1123148475 | 3975 | 3970 | 3975 | 3970 | 298 |
| 326 | 20240409 | 140500 | 1121965350 | 3970 | 3970 | 3970 | 3970 | 100 |
| 327 | 20240409 | 140400 | 1121568350 | 3970 | 3970 | 3970 | 3970 | 30 |
| 328 | 20240409 | 140300 | 1121449250 | 3970 | 3970 | 3970 | 3970 | 10 |
| 329 | 20240409 | 140200 | 1121409550 | 3970 | 3970 | 3970 | 3970 | 1146 |
| 330 | 20240409 | 140100 | 1116859930 | 3970 | 3970 | 3970 | 3970 | 3 |
| 331 | 20240409 | 140000 | 1116848020 | 3970 | 3970 | 3970 | 3970 | 1200 |
| 332 | 20240409 | 135900 | 1112084020 | 3970 | 3975 | 3975 | 3970 | 32 |
| 333 | 20240409 | 135800 | 1111956830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 334 | 20240409 | 135700 | 1111956830 | 3970 | 3970 | 3970 | 3970 | 869 |
| 335 | 20240409 | 135600 | 1108506900 | 3970 | 3970 | 3970 | 3970 | 17 |
| 336 | 20240409 | 135500 | 1108439410 | 3970 | 3970 | 3970 | 3970 | 653 |
| 337 | 20240409 | 135400 | 1105847000 | 3970 | 3970 | 3970 | 3970 | 0 |
| 338 | 20240409 | 135300 | 1105847000 | 3970 | 3970 | 3975 | 3970 | 125 |
| 339 | 20240409 | 135200 | 1105350745 | 3970 | 3970 | 3970 | 3970 | 62 |
| 340 | 20240409 | 135100 | 1105104605 | 3975 | 3975 | 3975 | 3975 | 588 |
| 341 | 20240409 | 135000 | 1102767305 | 3980 | 3980 | 3980 | 3975 | 298 |
| 342 | 20240409 | 134900 | 1101581480 | 3975 | 3975 | 3975 | 3975 | 0 |
| 343 | 20240409 | 134800 | 1101581480 | 3975 | 3975 | 3975 | 3975 | 0 |
| 344 | 20240409 | 134700 | 1101581480 | 3975 | 3975 | 3975 | 3975 | 0 |
| 345 | 20240409 | 134600 | 1101581480 | 3975 | 3980 | 3980 | 3975 | 129 |
| 346 | 20240409 | 134500 | 1101068700 | 3980 | 3975 | 3980 | 3975 | 105 |
| 347 | 20240409 | 134400 | 1100651300 | 3980 | 3980 | 3980 | 3980 | 0 |
| 348 | 20240409 | 134300 | 1100651300 | 3980 | 3980 | 3980 | 3980 | 26 |
| 349 | 20240409 | 134200 | 1100547820 | 3975 | 3975 | 3975 | 3975 | 38 |
| 350 | 20240409 | 134100 | 1100396770 | 3975 | 3975 | 3975 | 3970 | 889 |
| 351 | 20240409 | 134000 | 1096863840 | 3970 | 3970 | 3970 | 3970 | 30 |
| 352 | 20240409 | 133900 | 1096744740 | 3965 | 3975 | 3975 | 3965 | 114 |
| 353 | 20240409 | 133800 | 1096292695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 354 | 20240409 | 133700 | 1096292695 | 3975 | 3975 | 3975 | 3975 | 11 |
| 355 | 20240409 | 133600 | 1096248970 | 3970 | 3970 | 3970 | 3970 | 1 |
| 356 | 20240409 | 133500 | 1096245000 | 3970 | 3970 | 3970 | 3970 | 1 |
| 357 | 20240409 | 133400 | 1096241030 | 3975 | 3975 | 3975 | 3975 | 300 |
| 358 | 20240409 | 133300 | 1095048530 | 3975 | 3975 | 3975 | 3975 | 84 |
| 359 | 20240409 | 133200 | 1094714630 | 3975 | 3970 | 3975 | 3965 | 4026 |
| 360 | 20240409 | 133100 | 1078739560 | 3970 | 3970 | 3970 | 3970 | 0 |
| 361 | 20240409 | 133000 | 1078739560 | 3970 | 3970 | 3970 | 3970 | 1 |
| 362 | 20240409 | 132900 | 1078735590 | 3975 | 3975 | 3975 | 3975 | 32 |
| 363 | 20240409 | 132800 | 1078608390 | 3970 | 3970 | 3970 | 3970 | 0 |
| 364 | 20240409 | 132700 | 1078608390 | 3970 | 3970 | 3970 | 3970 | 0 |
| 365 | 20240409 | 132600 | 1078608390 | 3970 | 3970 | 3970 | 3970 | 308 |
| 366 | 20240409 | 132500 | 1077385630 | 3970 | 3970 | 3970 | 3970 | 251 |
| 367 | 20240409 | 132400 | 1076389160 | 3970 | 3970 | 3970 | 3970 | 100 |
| 368 | 20240409 | 132300 | 1075992160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 369 | 20240409 | 132200 | 1075992160 | 3970 | 3970 | 3970 | 3970 | 350 |
| 370 | 20240409 | 132100 | 1074602660 | 3965 | 3965 | 3965 | 3965 | 0 |
| 371 | 20240409 | 132000 | 1074602660 | 3965 | 3965 | 3965 | 3965 | 0 |
| 372 | 20240409 | 131900 | 1074602660 | 3965 | 3970 | 3970 | 3965 | 191 |
| 373 | 20240409 | 131800 | 1073844810 | 3970 | 3970 | 3970 | 3970 | 10 |
| 374 | 20240409 | 131700 | 1073805110 | 3970 | 3970 | 3970 | 3970 | 79 |
| 375 | 20240409 | 131600 | 1073491480 | 3975 | 3970 | 3975 | 3970 | 503 |
| 376 | 20240409 | 131500 | 1071494565 | 3970 | 3960 | 3970 | 3960 | 265 |
| 377 | 20240409 | 131400 | 1070443165 | 3960 | 3960 | 3960 | 3955 | 887 |
| 378 | 20240409 | 131300 | 1066931145 | 3960 | 3960 | 3960 | 3960 | 51 |
| 379 | 20240409 | 131200 | 1066729185 | 3960 | 3965 | 3965 | 3960 | 2046 |
| 380 | 20240409 | 131100 | 1058620200 | 3965 | 3965 | 3965 | 3965 | 0 |
| 381 | 20240409 | 131000 | 1058620200 | 3965 | 3965 | 3970 | 3965 | 125 |
| 382 | 20240409 | 130900 | 1058124325 | 3965 | 3970 | 3970 | 3965 | 483 |
| 383 | 20240409 | 130800 | 1056206825 | 3970 | 3970 | 3970 | 3970 | 6 |
| 384 | 20240409 | 130700 | 1056183005 | 3970 | 3970 | 3970 | 3970 | 0 |
| 385 | 20240409 | 130600 | 1056183005 | 3970 | 3970 | 3970 | 3970 | 87 |
| 386 | 20240409 | 130500 | 1055837615 | 3970 | 3975 | 3975 | 3970 | 736 |
| 387 | 20240409 | 130400 | 1052915370 | 3975 | 3980 | 3980 | 3975 | 83 |
| 388 | 20240409 | 130300 | 1052585395 | 3975 | 3975 | 3975 | 3975 | 428 |
| 389 | 20240409 | 130200 | 1050884095 | 3975 | 3975 | 3975 | 3975 | 32 |
| 390 | 20240409 | 130100 | 1050756895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 391 | 20240409 | 130000 | 1050756895 | 3970 | 3970 | 3970 | 3970 | 103 |
| 392 | 20240409 | 125900 | 1050347985 | 3975 | 3970 | 3975 | 3970 | 213 |
| 393 | 20240409 | 125800 | 1049502250 | 3970 | 3970 | 3970 | 3970 | 129 |
| 394 | 20240409 | 125700 | 1048990120 | 3970 | 3970 | 3970 | 3970 | 95 |
| 395 | 20240409 | 125600 | 1048612970 | 3970 | 3970 | 3970 | 3970 | 0 |
| 396 | 20240409 | 125500 | 1048612970 | 3970 | 3970 | 3970 | 3970 | 50 |
| 397 | 20240409 | 125400 | 1048414470 | 3970 | 3975 | 3975 | 3970 | 151 |
| 398 | 20240409 | 125300 | 1047814985 | 3975 | 3975 | 3975 | 3975 | 378 |
| 399 | 20240409 | 125200 | 1046312435 | 3975 | 3975 | 3975 | 3970 | 240 |
| 400 | 20240409 | 125100 | 1045359285 | 3970 | 3970 | 3970 | 3970 | 630 |
| 401 | 20240409 | 125000 | 1042858185 | 3970 | 3970 | 3970 | 3970 | 35 |
| 402 | 20240409 | 124900 | 1042719235 | 3975 | 3975 | 3975 | 3975 | 10 |
| 403 | 20240409 | 124800 | 1042679485 | 3975 | 3980 | 3980 | 3970 | 566 |
| 404 | 20240409 | 124700 | 1040432430 | 3970 | 3980 | 3980 | 3970 | 1796 |
| 405 | 20240409 | 124600 | 1033293500 | 3980 | 3980 | 3980 | 3980 | 25 |
| 406 | 20240409 | 124500 | 1033194000 | 3980 | 3980 | 3980 | 3980 | 1 |
| 407 | 20240409 | 124400 | 1033190020 | 3975 | 3975 | 3975 | 3975 | 502 |
| 408 | 20240409 | 124300 | 1031194570 | 3980 | 3980 | 3980 | 3980 | 3 |
| 409 | 20240409 | 124200 | 1031182630 | 3980 | 3980 | 3980 | 3980 | 150 |
| 410 | 20240409 | 124100 | 1030585630 | 3980 | 3980 | 3980 | 3975 | 298 |
| 411 | 20240409 | 124000 | 1029400905 | 3975 | 3975 | 3975 | 3975 | 216 |
| 412 | 20240409 | 123900 | 1028542305 | 3975 | 3975 | 3975 | 3975 | 0 |
| 413 | 20240409 | 123800 | 1028542305 | 3975 | 3975 | 3980 | 3975 | 395 |
| 414 | 20240409 | 123700 | 1026972175 | 3980 | 3980 | 3985 | 3980 | 517 |
| 415 | 20240409 | 123600 | 1024914510 | 3985 | 3980 | 3985 | 3980 | 76 |
| 416 | 20240409 | 123500 | 1024611910 | 3985 | 3980 | 3985 | 3980 | 35 |
| 417 | 20240409 | 123400 | 1024472570 | 3980 | 3980 | 3980 | 3980 | 465 |
| 418 | 20240409 | 123300 | 1022621870 | 3980 | 3985 | 3985 | 3980 | 710 |
| 419 | 20240409 | 123200 | 1019796020 | 3985 | 3985 | 3990 | 3985 | 2723 |
| 420 | 20240409 | 123100 | 1008934860 | 3985 | 3985 | 3985 | 3985 | 80 |
| 421 | 20240409 | 123000 | 1008616060 | 3990 | 3990 | 3990 | 3985 | 388 |
| 422 | 20240409 | 122900 | 1007069810 | 3990 | 3995 | 3995 | 3990 | 1263 |
| 423 | 20240409 | 122800 | 1002030435 | 3990 | 3995 | 3995 | 3990 | 975 |
| 424 | 20240409 | 122700 | 998140115 | 3995 | 3995 | 3995 | 3995 | 2422 |
| 425 | 20240409 | 122600 | 988464225 | 3995 | 4000 | 4000 | 3995 | 128 |
| 426 | 20240409 | 122500 | 987952260 | 3995 | 3995 | 4000 | 3995 | 350 |
| 427 | 20240409 | 122400 | 986554000 | 3995 | 4000 | 4000 | 3995 | 305 |
| 428 | 20240409 | 122300 | 985335445 | 4000 | 3995 | 4005 | 3995 | 1052 |
| 429 | 20240409 | 122200 | 981127200 | 3995 | 4000 | 4000 | 3995 | 3764 |
| 430 | 20240409 | 122100 | 966072300 | 3995 | 3990 | 3995 | 3990 | 5151 |
| 431 | 20240409 | 122000 | 945503705 | 3995 | 4005 | 4005 | 3990 | 1521 |
| 432 | 20240409 | 121900 | 939422015 | 4005 | 3985 | 4010 | 3985 | 19346 |
| 433 | 20240409 | 121800 | 862105165 | 3985 | 3975 | 3990 | 3975 | 9162 |
| 434 | 20240409 | 121700 | 825643095 | 3970 | 3970 | 3970 | 3970 | 2495 |
| 435 | 20240409 | 121600 | 815737945 | 3970 | 3965 | 3970 | 3965 | 307 |
| 436 | 20240409 | 121500 | 814519555 | 3965 | 3965 | 3965 | 3965 | 1447 |
| 437 | 20240409 | 121400 | 808782200 | 3965 | 3960 | 3965 | 3955 | 3908 |
| 438 | 20240409 | 121300 | 793296565 | 3960 | 3960 | 3960 | 3960 | 1 |
| 439 | 20240409 | 121200 | 793292605 | 3955 | 3950 | 3955 | 3950 | 8964 |
| 440 | 20240409 | 121100 | 757842985 | 3950 | 3950 | 3950 | 3950 | 11 |
| 441 | 20240409 | 121000 | 757799535 | 3945 | 3950 | 3950 | 3945 | 559 |
| 442 | 20240409 | 120900 | 755593485 | 3945 | 3945 | 3945 | 3945 | 6 |
| 443 | 20240409 | 120800 | 755569815 | 3950 | 3950 | 3950 | 3950 | 0 |
| 444 | 20240409 | 120700 | 755569815 | 3950 | 3945 | 3950 | 3945 | 1092 |
| 445 | 20240409 | 120600 | 751256565 | 3950 | 3950 | 3950 | 3950 | 5 |
| 446 | 20240409 | 120500 | 751236815 | 3945 | 3945 | 3945 | 3945 | 0 |
| 447 | 20240409 | 120400 | 751236815 | 3945 | 3945 | 3945 | 3945 | 50 |
| 448 | 20240409 | 120300 | 751039565 | 3945 | 3945 | 3945 | 3945 | 282 |
| 449 | 20240409 | 120200 | 749927075 | 3945 | 3950 | 3950 | 3945 | 301 |
| 450 | 20240409 | 120100 | 748739525 | 3950 | 3950 | 3950 | 3950 | 20 |
| 451 | 20240409 | 120000 | 748660525 | 3950 | 3945 | 3950 | 3945 | 2 |
| 452 | 20240409 | 115900 | 748652630 | 3945 | 3945 | 3945 | 3945 | 0 |
| 453 | 20240409 | 115800 | 748652630 | 3945 | 3945 | 3945 | 3945 | 20 |
| 454 | 20240409 | 115700 | 748573730 | 3945 | 3950 | 3950 | 3945 | 945 |
| 455 | 20240409 | 115600 | 744844095 | 3950 | 3950 | 3950 | 3950 | 583 |
| 456 | 20240409 | 115500 | 742541245 | 3950 | 3945 | 3950 | 3945 | 661 |
| 457 | 20240409 | 115400 | 739930300 | 3950 | 3950 | 3950 | 3950 | 0 |
| 458 | 20240409 | 115300 | 739930300 | 3950 | 3950 | 3950 | 3950 | 297 |
| 459 | 20240409 | 115200 | 738757150 | 3950 | 3950 | 3950 | 3950 | 1 |
| 460 | 20240409 | 115100 | 738753200 | 3950 | 3950 | 3950 | 3950 | 150 |
| 461 | 20240409 | 115000 | 738160700 | 3945 | 3950 | 3950 | 3945 | 520 |
| 462 | 20240409 | 114900 | 736108450 | 3950 | 3945 | 3950 | 3945 | 1756 |
| 463 | 20240409 | 114800 | 729172600 | 3945 | 3945 | 3945 | 3945 | 0 |
| 464 | 20240409 | 114700 | 729172600 | 3945 | 3940 | 3945 | 3940 | 694 |
| 465 | 20240409 | 114600 | 726435740 | 3940 | 3940 | 3940 | 3940 | 41 |
| 466 | 20240409 | 114500 | 726274200 | 3940 | 3940 | 3940 | 3940 | 1 |
| 467 | 20240409 | 114400 | 726270260 | 3930 | 3930 | 3930 | 3930 | 0 |
| 468 | 20240409 | 114300 | 726270260 | 3930 | 3930 | 3930 | 3930 | 2 |
| 469 | 20240409 | 114200 | 726262400 | 3930 | 3930 | 3930 | 3930 | 100 |
| 470 | 20240409 | 114100 | 725869400 | 3935 | 3935 | 3935 | 3935 | 600 |
| 471 | 20240409 | 114000 | 723508400 | 3940 | 3940 | 3940 | 3940 | 15 |
| 472 | 20240409 | 113900 | 723449300 | 3940 | 3940 | 3940 | 3940 | 1694 |
| 473 | 20240409 | 113800 | 716774940 | 3940 | 3940 | 3940 | 3940 | 32 |
| 474 | 20240409 | 113700 | 716648860 | 3940 | 3940 | 3940 | 3940 | 78 |
| 475 | 20240409 | 113600 | 716341540 | 3940 | 3940 | 3940 | 3940 | 1 |
| 476 | 20240409 | 113500 | 716337600 | 3940 | 3940 | 3940 | 3940 | 30 |
| 477 | 20240409 | 113400 | 716219400 | 3945 | 3945 | 3945 | 3945 | 281 |
| 478 | 20240409 | 113300 | 715110855 | 3950 | 3950 | 3950 | 3950 | 0 |
| 479 | 20240409 | 113200 | 715110855 | 3950 | 3950 | 3950 | 3950 | 0 |
| 480 | 20240409 | 113100 | 715110855 | 3950 | 3955 | 3955 | 3950 | 264 |
| 481 | 20240409 | 113000 | 714067805 | 3950 | 3950 | 3950 | 3950 | 663 |
| 482 | 20240409 | 112900 | 711448955 | 3950 | 3950 | 3955 | 3950 | 151 |
| 483 | 20240409 | 112800 | 710852105 | 3955 | 3955 | 3955 | 3955 | 109 |
| 484 | 20240409 | 112700 | 710421010 | 3955 | 3955 | 3955 | 3955 | 18 |
| 485 | 20240409 | 112600 | 710349820 | 3950 | 3955 | 3955 | 3950 | 1284 |
| 486 | 20240409 | 112500 | 705278010 | 3950 | 3950 | 3950 | 3950 | 500 |
| 487 | 20240409 | 112400 | 703303010 | 3950 | 3950 | 3950 | 3950 | 1241 |
| 488 | 20240409 | 112300 | 698401060 | 3950 | 3950 | 3950 | 3950 | 6 |
| 489 | 20240409 | 112200 | 698377360 | 3950 | 3945 | 3950 | 3945 | 539 |
| 490 | 20240409 | 112100 | 696248315 | 3950 | 3950 | 3950 | 3950 | 416 |
| 491 | 20240409 | 112000 | 694605115 | 3950 | 3950 | 3950 | 3950 | 20 |
| 492 | 20240409 | 111900 | 694526115 | 3950 | 3950 | 3950 | 3945 | 1381 |
| 493 | 20240409 | 111800 | 689072545 | 3945 | 3945 | 3945 | 3945 | 925 |
| 494 | 20240409 | 111700 | 685423420 | 3940 | 3940 | 3940 | 3940 | 0 |
| 495 | 20240409 | 111600 | 685423420 | 3940 | 3940 | 3940 | 3940 | 200 |
| 496 | 20240409 | 111500 | 684635420 | 3935 | 3940 | 3940 | 3935 | 2057 |
| 497 | 20240409 | 111400 | 676531130 | 3935 | 3935 | 3935 | 3935 | 200 |
| 498 | 20240409 | 111300 | 675744130 | 3935 | 3935 | 3935 | 3935 | 6 |
| 499 | 20240409 | 111200 | 675720520 | 3935 | 3935 | 3935 | 3935 | 185 |
| 500 | 20240409 | 111100 | 674992545 | 3935 | 3935 | 3935 | 3935 | 0 |
| 501 | 20240409 | 111000 | 674992545 | 3935 | 3940 | 3940 | 3935 | 95 |
| 502 | 20240409 | 110900 | 674618715 | 3940 | 3940 | 3940 | 3940 | 143 |
| 503 | 20240409 | 110800 | 674055295 | 3940 | 3940 | 3940 | 3940 | 0 |
| 504 | 20240409 | 110700 | 674055295 | 3940 | 3940 | 3940 | 3940 | 380 |
| 505 | 20240409 | 110600 | 672558095 | 3940 | 3940 | 3945 | 3940 | 1349 |
| 506 | 20240409 | 110500 | 667238250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 507 | 20240409 | 110400 | 667238250 | 3940 | 3940 | 3940 | 3940 | 128 |
| 508 | 20240409 | 110300 | 666733930 | 3940 | 3940 | 3940 | 3940 | 76 |
| 509 | 20240409 | 110200 | 666434490 | 3945 | 3945 | 3945 | 3945 | 68 |
| 510 | 20240409 | 110100 | 666166230 | 3945 | 3930 | 3945 | 3930 | 3010 |
| 511 | 20240409 | 110000 | 654296420 | 3940 | 3930 | 3940 | 3930 | 85 |
| 512 | 20240409 | 105900 | 653962240 | 3930 | 3930 | 3930 | 3930 | 3 |
| 513 | 20240409 | 105800 | 653950450 | 3940 | 3940 | 3940 | 3940 | 123 |
| 514 | 20240409 | 105700 | 653465830 | 3935 | 3930 | 3935 | 3930 | 3009 |
| 515 | 20240409 | 105600 | 641635445 | 3925 | 3925 | 3925 | 3925 | 208 |
| 516 | 20240409 | 105500 | 640819045 | 3925 | 3925 | 3925 | 3920 | 273 |
| 517 | 20240409 | 105400 | 639748020 | 3925 | 3925 | 3925 | 3925 | 220 |
| 518 | 20240409 | 105300 | 638884520 | 3925 | 3925 | 3925 | 3925 | 0 |
| 519 | 20240409 | 105200 | 638884520 | 3925 | 3930 | 3930 | 3925 | 503 |
| 520 | 20240409 | 105100 | 636910230 | 3930 | 3930 | 3930 | 3930 | 1 |
| 521 | 20240409 | 105000 | 636906300 | 3925 | 3925 | 3925 | 3925 | 520 |
| 522 | 20240409 | 104900 | 634865300 | 3925 | 3930 | 3930 | 3925 | 2 |
| 523 | 20240409 | 104800 | 634857445 | 3930 | 3930 | 3930 | 3930 | 76 |
| 524 | 20240409 | 104700 | 634558765 | 3925 | 3925 | 3925 | 3925 | 0 |
| 525 | 20240409 | 104600 | 634558765 | 3925 | 3930 | 3930 | 3925 | 4022 |
| 526 | 20240409 | 104500 | 618763675 | 3930 | 3930 | 3930 | 3930 | 50 |
| 527 | 20240409 | 104400 | 618567175 | 3930 | 3930 | 3930 | 3930 | 0 |
| 528 | 20240409 | 104300 | 618567175 | 3930 | 3930 | 3930 | 3930 | 649 |
| 529 | 20240409 | 104200 | 616016605 | 3930 | 3930 | 3930 | 3930 | 0 |
| 530 | 20240409 | 104100 | 616016605 | 3930 | 3925 | 3940 | 3925 | 2775 |
| 531 | 20240409 | 104000 | 605104685 | 3925 | 3925 | 3925 | 3925 | 1363 |
| 532 | 20240409 | 103900 | 599754910 | 3925 | 3925 | 3925 | 3925 | 3 |
| 533 | 20240409 | 103800 | 599743135 | 3925 | 3925 | 3930 | 3925 | 342 |
| 534 | 20240409 | 103700 | 598400710 | 3925 | 3925 | 3925 | 3925 | 749 |
| 535 | 20240409 | 103600 | 595460885 | 3925 | 3925 | 3925 | 3920 | 3981 |
| 536 | 20240409 | 103500 | 579835480 | 3925 | 3925 | 3925 | 3925 | 0 |
| 537 | 20240409 | 103400 | 579835480 | 3925 | 3925 | 3925 | 3925 | 300 |
| 538 | 20240409 | 103300 | 578657980 | 3930 | 3930 | 3930 | 3930 | 941 |
| 539 | 20240409 | 103200 | 574959850 | 3925 | 3925 | 3925 | 3925 | 1174 |
| 540 | 20240409 | 103100 | 570351900 | 3925 | 3925 | 3925 | 3925 | 0 |
| 541 | 20240409 | 103000 | 570351900 | 3925 | 3925 | 3925 | 3925 | 0 |
| 542 | 20240409 | 102900 | 570351900 | 3925 | 3930 | 3930 | 3925 | 1225 |
| 543 | 20240409 | 102800 | 565538140 | 3930 | 3930 | 3930 | 3930 | 5 |
| 544 | 20240409 | 102700 | 565518490 | 3930 | 3935 | 3935 | 3930 | 154 |
| 545 | 20240409 | 102600 | 564913255 | 3930 | 3930 | 3930 | 3930 | 0 |
| 546 | 20240409 | 102500 | 564913255 | 3930 | 3940 | 3940 | 3930 | 417 |
| 547 | 20240409 | 102400 | 563271825 | 3940 | 3940 | 3940 | 3940 | 2 |
| 548 | 20240409 | 102300 | 563263945 | 3930 | 3935 | 3940 | 3925 | 3032 |
| 549 | 20240409 | 102200 | 551350295 | 3940 | 3935 | 3940 | 3935 | 4603 |
| 550 | 20240409 | 102100 | 533237485 | 3935 | 3935 | 3935 | 3935 | 1621 |
| 551 | 20240409 | 102000 | 526858850 | 3935 | 3935 | 3935 | 3935 | 3 |
| 552 | 20240409 | 101900 | 526847045 | 3935 | 3930 | 3935 | 3930 | 401 |
| 553 | 20240409 | 101800 | 525270610 | 3940 | 3935 | 3940 | 3930 | 268 |
| 554 | 20240409 | 101700 | 524215750 | 3940 | 3935 | 3940 | 3935 | 1889 |
| 555 | 20240409 | 101600 | 516782375 | 3925 | 3935 | 3935 | 3925 | 3073 |
| 556 | 20240409 | 101500 | 504712500 | 3935 | 3940 | 3940 | 3935 | 33 |
| 557 | 20240409 | 101400 | 504582595 | 3935 | 3935 | 3935 | 3935 | 1133 |
| 558 | 20240409 | 101300 | 500124240 | 3935 | 3940 | 3940 | 3935 | 642 |
| 559 | 20240409 | 101200 | 497595635 | 3940 | 3940 | 3940 | 3940 | 150 |
| 560 | 20240409 | 101100 | 497004635 | 3945 | 3945 | 3945 | 3945 | 509 |
| 561 | 20240409 | 101000 | 494996630 | 3945 | 3945 | 3945 | 3945 | 1 |
| 562 | 20240409 | 100900 | 494992685 | 3945 | 3945 | 3945 | 3945 | 259 |
| 563 | 20240409 | 100800 | 493970930 | 3945 | 3945 | 3945 | 3945 | 41 |
| 564 | 20240409 | 100700 | 493809185 | 3950 | 3950 | 3950 | 3950 | 799 |
| 565 | 20240409 | 100600 | 490653135 | 3950 | 3955 | 3955 | 3950 | 77 |
| 566 | 20240409 | 100500 | 490348620 | 3955 | 3955 | 3955 | 3955 | 1179 |
| 567 | 20240409 | 100400 | 485685675 | 3955 | 3960 | 3960 | 3955 | 141 |
| 568 | 20240409 | 100300 | 485127515 | 3960 | 3960 | 3960 | 3960 | 76 |
| 569 | 20240409 | 100200 | 484826555 | 3960 | 3955 | 3960 | 3955 | 1101 |
| 570 | 20240409 | 100100 | 480472095 | 3955 | 3955 | 3960 | 3955 | 694 |
| 571 | 20240409 | 100000 | 477726385 | 3955 | 3955 | 3960 | 3955 | 3938 |
| 572 | 20240409 | 095900 | 462134460 | 3955 | 3955 | 3955 | 3955 | 132 |
| 573 | 20240409 | 095800 | 461612400 | 3955 | 3955 | 3955 | 3955 | 638 |
| 574 | 20240409 | 095700 | 459089110 | 3955 | 3955 | 3960 | 3955 | 222 |
| 575 | 20240409 | 095600 | 458210990 | 3955 | 3955 | 3955 | 3955 | 478 |
| 576 | 20240409 | 095500 | 456320500 | 3955 | 3955 | 3955 | 3955 | 226 |
| 577 | 20240409 | 095400 | 455426670 | 3955 | 3950 | 3955 | 3950 | 281 |
| 578 | 20240409 | 095300 | 454316715 | 3950 | 3945 | 3950 | 3940 | 241 |
| 579 | 20240409 | 095200 | 453365980 | 3950 | 3945 | 3950 | 3945 | 451 |
| 580 | 20240409 | 095100 | 451586725 | 3945 | 3945 | 3945 | 3945 | 14 |
| 581 | 20240409 | 095000 | 451531495 | 3945 | 3945 | 3945 | 3945 | 49 |
| 582 | 20240409 | 094900 | 451338190 | 3945 | 3940 | 3945 | 3940 | 8 |
| 583 | 20240409 | 094800 | 451306660 | 3940 | 3940 | 3940 | 3940 | 2000 |
| 584 | 20240409 | 094700 | 443426660 | 3940 | 3940 | 3940 | 3940 | 173 |
| 585 | 20240409 | 094600 | 442745040 | 3940 | 3945 | 3950 | 3940 | 35 |
| 586 | 20240409 | 094500 | 442606965 | 3940 | 3940 | 3940 | 3940 | 44 |
| 587 | 20240409 | 094400 | 442433605 | 3950 | 3950 | 3950 | 3945 | 601 |
| 588 | 20240409 | 094300 | 440062155 | 3940 | 3945 | 3945 | 3940 | 1866 |
| 589 | 20240409 | 094200 | 432702745 | 3945 | 3950 | 3950 | 3945 | 3003 |
| 590 | 20240409 | 094100 | 420855895 | 3950 | 3950 | 3950 | 3950 | 2 |
| 591 | 20240409 | 094000 | 420847995 | 3950 | 3945 | 3950 | 3945 | 1268 |
| 592 | 20240409 | 093900 | 415844955 | 3945 | 3945 | 3945 | 3945 | 1200 |
| 593 | 20240409 | 093800 | 411110955 | 3945 | 3945 | 3945 | 3940 | 105 |
| 594 | 20240409 | 093700 | 410696735 | 3945 | 3940 | 3945 | 3940 | 401 |
| 595 | 20240409 | 093600 | 409116790 | 3940 | 3945 | 3945 | 3940 | 2030 |
| 596 | 20240409 | 093500 | 401117945 | 3945 | 3945 | 3945 | 3945 | 153 |
| 597 | 20240409 | 093400 | 400514360 | 3945 | 3945 | 3945 | 3940 | 1412 |
| 598 | 20240409 | 093300 | 394946010 | 3945 | 3950 | 3950 | 3945 | 233 |
| 599 | 20240409 | 093200 | 394025880 | 3950 | 3955 | 3955 | 3950 | 813 |
| 600 | 20240409 | 093100 | 390814525 | 3950 | 3940 | 3950 | 3940 | 4893 |
| 601 | 20240409 | 093000 | 371488630 | 3950 | 3945 | 3950 | 3945 | 1133 |
| 602 | 20240409 | 092900 | 367018925 | 3945 | 3955 | 3955 | 3945 | 2808 |
| 603 | 20240409 | 092800 | 355927975 | 3955 | 3965 | 3965 | 3955 | 3481 |
| 604 | 20240409 | 092700 | 342141675 | 3965 | 3970 | 3970 | 3965 | 358 |
| 605 | 20240409 | 092600 | 340722190 | 3965 | 3970 | 3975 | 3965 | 2139 |
| 606 | 20240409 | 092500 | 332232730 | 3970 | 3960 | 3975 | 3960 | 7609 |
| 607 | 20240409 | 092400 | 302019120 | 3960 | 3965 | 3965 | 3960 | 214 |
| 608 | 20240409 | 092300 | 301171480 | 3965 | 3960 | 3970 | 3960 | 1847 |
| 609 | 20240409 | 092200 | 293848210 | 3960 | 3950 | 3960 | 3945 | 7116 |
| 610 | 20240409 | 092100 | 265724550 | 3950 | 3945 | 3950 | 3945 | 1265 |
| 611 | 20240409 | 092000 | 260734060 | 3945 | 3945 | 3945 | 3940 | 1785 |
| 612 | 20240409 | 091900 | 253694960 | 3945 | 3945 | 3950 | 3945 | 1471 |
| 613 | 20240409 | 091800 | 247891365 | 3945 | 3940 | 3950 | 3940 | 6108 |
| 614 | 20240409 | 091700 | 223791090 | 3940 | 3935 | 3940 | 3935 | 4612 |
| 615 | 20240409 | 091600 | 205628805 | 3930 | 3925 | 3930 | 3925 | 769 |
| 616 | 20240409 | 091500 | 202607135 | 3930 | 3930 | 3930 | 3925 | 232 |
| 617 | 20240409 | 091400 | 201695385 | 3935 | 3935 | 3935 | 3935 | 34 |
| 618 | 20240409 | 091300 | 201561595 | 3935 | 3935 | 3935 | 3935 | 934 |
| 619 | 20240409 | 091200 | 197886305 | 3935 | 3935 | 3935 | 3935 | 1261 |
| 620 | 20240409 | 091100 | 192924270 | 3935 | 3925 | 3935 | 3920 | 3633 |
| 621 | 20240409 | 091000 | 178639080 | 3925 | 3925 | 3925 | 3920 | 358 |
| 622 | 20240409 | 090900 | 177234235 | 3925 | 3920 | 3930 | 3920 | 3092 |
| 623 | 20240409 | 090800 | 165089740 | 3925 | 3925 | 3925 | 3920 | 161 |
| 624 | 20240409 | 090700 | 164457845 | 3925 | 3920 | 3925 | 3915 | 1582 |
| 625 | 20240409 | 090600 | 158252140 | 3915 | 3915 | 3930 | 3915 | 3195 |
| 626 | 20240409 | 090500 | 145729580 | 3915 | 3900 | 3915 | 3900 | 1305 |
| 627 | 20240409 | 090400 | 140630895 | 3900 | 3905 | 3905 | 3900 | 1490 |
| 628 | 20240409 | 090300 | 134819490 | 3905 | 3890 | 3905 | 3890 | 2213 |
| 629 | 20240409 | 090200 | 126188700 | 3890 | 3910 | 3910 | 3890 | 2457 |
| 630 | 20240409 | 090100 | 116608545 | 3910 | 3920 | 3935 | 3910 | 5580 |
| 631 | 20240409 | 090000 | 94724275 | 3940 | 3890 | 3940 | 3890 | 24257 |