30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 6468 |
| 3 | 20240416 | 190300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20240416 | 190200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20240416 | 190100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20240416 | 190000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20240416 | 185900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20240416 | 185800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20240416 | 185700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20240416 | 185600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20240416 | 185500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20240416 | 185400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20240416 | 185300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20240416 | 185200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20240416 | 185100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20240416 | 185000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20240416 | 184900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20240416 | 184800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20240416 | 184700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20240416 | 184600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20240416 | 184500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20240416 | 184400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20240416 | 184300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20240416 | 184200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20240416 | 184100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20240416 | 184000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20240416 | 183900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20240416 | 183800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20240416 | 183700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20240416 | 183600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20240416 | 183500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20240416 | 183400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 6468 |
| 33 | 20240416 | 183300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20240416 | 183200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20240416 | 183100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20240416 | 183000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20240416 | 182900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20240416 | 182800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20240416 | 182700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20240416 | 182600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20240416 | 182500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20240416 | 182400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20240416 | 182300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20240416 | 182200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20240416 | 182100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20240416 | 182000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20240416 | 181900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20240416 | 181800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20240416 | 181700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20240416 | 181600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20240416 | 181500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20240416 | 181400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20240416 | 181300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20240416 | 181200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20240416 | 181100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20240416 | 181000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20240416 | 180900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20240416 | 180800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20240416 | 180700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20240416 | 180600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20240416 | 180500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20240416 | 180400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 6468 |
| 63 | 20240416 | 180300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20240416 | 180200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20240416 | 180100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20240416 | 180000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20240416 | 175900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20240416 | 175800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20240416 | 175700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20240416 | 175600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20240416 | 175500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20240416 | 175400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20240416 | 175300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20240416 | 175200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20240416 | 175100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20240416 | 175000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20240416 | 174900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20240416 | 174800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20240416 | 174700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20240416 | 174600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20240416 | 174500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20240416 | 174400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20240416 | 174300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20240416 | 174200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20240416 | 174100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20240416 | 174000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20240416 | 173900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20240416 | 173800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20240416 | 173700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20240416 | 173600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20240416 | 173500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20240416 | 173400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 6468 |
| 93 | 20240416 | 173300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20240416 | 173200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20240416 | 173100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20240416 | 173000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20240416 | 172900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20240416 | 172800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20240416 | 172700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20240416 | 172600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20240416 | 172500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20240416 | 172400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20240416 | 172300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20240416 | 172200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20240416 | 172100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20240416 | 172000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20240416 | 171900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20240416 | 171800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20240416 | 171700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20240416 | 171600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20240416 | 171500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20240416 | 171400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20240416 | 171300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20240416 | 171200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20240416 | 171100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20240416 | 171000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20240416 | 170900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20240416 | 170800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20240416 | 170700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20240416 | 170600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20240416 | 170500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20240416 | 170400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 6468 |
| 123 | 20240416 | 170300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20240416 | 170200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20240416 | 170100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20240416 | 170000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20240416 | 165900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20240416 | 165800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20240416 | 165700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20240416 | 165600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20240416 | 165500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20240416 | 165400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20240416 | 165300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20240416 | 165200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20240416 | 165100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20240416 | 165000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20240416 | 164900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20240416 | 164800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20240416 | 164700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20240416 | 164600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20240416 | 164500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20240416 | 164400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20240416 | 164300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20240416 | 164200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20240416 | 164100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20240416 | 164000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20240416 | 163900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20240416 | 163800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20240416 | 163700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20240416 | 163600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20240416 | 163500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20240416 | 163400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 6468 |
| 153 | 20240416 | 163300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20240416 | 163200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20240416 | 163100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20240416 | 163000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20240416 | 162900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20240416 | 162800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20240416 | 162700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20240416 | 162600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20240416 | 162500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20240416 | 162400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20240416 | 162300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20240416 | 162200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20240416 | 162100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20240416 | 162000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20240416 | 161900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20240416 | 161800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20240416 | 161700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20240416 | 161600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20240416 | 161500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20240416 | 161400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20240416 | 161300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20240416 | 161200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20240416 | 161100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20240416 | 161000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20240416 | 160900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20240416 | 160800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20240416 | 160700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20240416 | 160600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20240416 | 160500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20240416 | 160400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 6468 |
| 183 | 20240416 | 160300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20240416 | 160200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20240416 | 160100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20240416 | 160000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20240416 | 155900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20240416 | 155800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20240416 | 155700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20240416 | 155600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20240416 | 155500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20240416 | 155400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20240416 | 155300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20240416 | 155200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20240416 | 155100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20240416 | 155000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20240416 | 154900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20240416 | 154800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20240416 | 154700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20240416 | 154600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20240416 | 154500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20240416 | 154400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20240416 | 154300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20240416 | 154200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20240416 | 154100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20240416 | 154000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20240416 | 153900 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20240416 | 153800 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20240416 | 153700 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20240416 | 153600 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20240416 | 153500 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20240416 | 153400 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 6468 |
| 213 | 20240416 | 153300 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20240416 | 153200 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20240416 | 153100 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20240416 | 153000 | 1226631355 | 2800 | 2800 | 2800 | 2800 | 6468 |
| 217 | 20240416 | 152900 | 1208520955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 218 | 20240416 | 152800 | 1208520955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 219 | 20240416 | 152700 | 1208520955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 220 | 20240416 | 152600 | 1208520955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 221 | 20240416 | 152500 | 1208520955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 222 | 20240416 | 152400 | 1208520955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 223 | 20240416 | 152300 | 1208520955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 224 | 20240416 | 152200 | 1208520955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 225 | 20240416 | 152100 | 1208520955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 226 | 20240416 | 152000 | 1208520955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 227 | 20240416 | 151900 | 1208520955 | 2810 | 2810 | 2810 | 2795 | 2359 |
| 228 | 20240416 | 151800 | 1201919810 | 2790 | 2795 | 2810 | 2790 | 2587 |
| 229 | 20240416 | 151700 | 1194690840 | 2810 | 2800 | 2810 | 2795 | 884 |
| 230 | 20240416 | 151600 | 1192219990 | 2815 | 2810 | 2815 | 2795 | 1555 |
| 231 | 20240416 | 151500 | 1187865055 | 2815 | 2810 | 2815 | 2810 | 1060 |
| 232 | 20240416 | 151400 | 1184881650 | 2810 | 2810 | 2810 | 2790 | 3399 |
| 233 | 20240416 | 151300 | 1175362460 | 2810 | 2805 | 2810 | 2795 | 3004 |
| 234 | 20240416 | 151200 | 1166964570 | 2810 | 2810 | 2810 | 2810 | 200 |
| 235 | 20240416 | 151100 | 1166402570 | 2815 | 2810 | 2815 | 2805 | 86 |
| 236 | 20240416 | 151000 | 1166161325 | 2815 | 2810 | 2815 | 2810 | 2001 |
| 237 | 20240416 | 150900 | 1160538510 | 2815 | 2810 | 2815 | 2810 | 891 |
| 238 | 20240416 | 150800 | 1158031255 | 2810 | 2805 | 2810 | 2800 | 1701 |
| 239 | 20240416 | 150700 | 1153258010 | 2810 | 2810 | 2810 | 2805 | 1692 |
| 240 | 20240416 | 150600 | 1148504920 | 2810 | 2810 | 2810 | 2810 | 1 |
| 241 | 20240416 | 150500 | 1148502110 | 2805 | 2805 | 2805 | 2805 | 128 |
| 242 | 20240416 | 150400 | 1148143070 | 2805 | 2805 | 2805 | 2805 | 3 |
| 243 | 20240416 | 150300 | 1148134655 | 2800 | 2790 | 2805 | 2790 | 9795 |
| 244 | 20240416 | 150200 | 1120738015 | 2795 | 2790 | 2795 | 2790 | 1501 |
| 245 | 20240416 | 150100 | 1116550220 | 2795 | 2795 | 2795 | 2785 | 671 |
| 246 | 20240416 | 150000 | 1114679435 | 2795 | 2795 | 2795 | 2790 | 1543 |
| 247 | 20240416 | 145900 | 1110373955 | 2795 | 2790 | 2795 | 2790 | 251 |
| 248 | 20240416 | 145800 | 1109673655 | 2795 | 2785 | 2795 | 2785 | 3001 |
| 249 | 20240416 | 145700 | 1101315860 | 2795 | 2795 | 2800 | 2785 | 1840 |
| 250 | 20240416 | 145600 | 1096188430 | 2800 | 2800 | 2800 | 2790 | 4252 |
| 251 | 20240416 | 145500 | 1084318735 | 2795 | 2795 | 2800 | 2790 | 1637 |
| 252 | 20240416 | 145400 | 1079747055 | 2795 | 2800 | 2800 | 2795 | 728 |
| 253 | 20240416 | 145300 | 1077712045 | 2800 | 2800 | 2800 | 2800 | 0 |
| 254 | 20240416 | 145200 | 1077712045 | 2800 | 2800 | 2800 | 2800 | 4 |
| 255 | 20240416 | 145100 | 1077700845 | 2800 | 2800 | 2800 | 2800 | 0 |
| 256 | 20240416 | 145000 | 1077700845 | 2800 | 2800 | 2800 | 2800 | 4 |
| 257 | 20240416 | 144900 | 1077689645 | 2800 | 2800 | 2800 | 2795 | 2450 |
| 258 | 20240416 | 144800 | 1070838385 | 2805 | 2805 | 2805 | 2800 | 107 |
| 259 | 20240416 | 144700 | 1070538275 | 2805 | 2800 | 2805 | 2800 | 251 |
| 260 | 20240416 | 144600 | 1069835470 | 2805 | 2800 | 2805 | 2800 | 1367 |
| 261 | 20240416 | 144500 | 1066007865 | 2800 | 2805 | 2805 | 2795 | 712 |
| 262 | 20240416 | 144400 | 1064017800 | 2805 | 2795 | 2805 | 2795 | 51 |
| 263 | 20240416 | 144300 | 1063875245 | 2805 | 2805 | 2805 | 2805 | 0 |
| 264 | 20240416 | 144200 | 1063875245 | 2805 | 2805 | 2805 | 2795 | 110 |
| 265 | 20240416 | 144100 | 1063566705 | 2800 | 2800 | 2800 | 2800 | 500 |
| 266 | 20240416 | 144000 | 1062166705 | 2800 | 2800 | 2800 | 2800 | 0 |
| 267 | 20240416 | 143900 | 1062166705 | 2800 | 2800 | 2800 | 2795 | 634 |
| 268 | 20240416 | 143800 | 1060394620 | 2800 | 2800 | 2800 | 2800 | 145 |
| 269 | 20240416 | 143700 | 1059988620 | 2800 | 2800 | 2800 | 2800 | 0 |
| 270 | 20240416 | 143600 | 1059988620 | 2800 | 2800 | 2800 | 2800 | 90 |
| 271 | 20240416 | 143500 | 1059736620 | 2800 | 2795 | 2800 | 2795 | 1808 |
| 272 | 20240416 | 143400 | 1054682655 | 2795 | 2795 | 2795 | 2790 | 503 |
| 273 | 20240416 | 143300 | 1053277520 | 2795 | 2790 | 2800 | 2790 | 4664 |
| 274 | 20240416 | 143200 | 1040263900 | 2795 | 2800 | 2805 | 2795 | 1470 |
| 275 | 20240416 | 143100 | 1036155165 | 2805 | 2800 | 2805 | 2800 | 103 |
| 276 | 20240416 | 143000 | 1035866260 | 2800 | 2800 | 2805 | 2800 | 195 |
| 277 | 20240416 | 142900 | 1035320245 | 2805 | 2795 | 2805 | 2795 | 2114 |
| 278 | 20240416 | 142800 | 1029404395 | 2800 | 2790 | 2800 | 2790 | 2065 |
| 279 | 20240416 | 142700 | 1023643025 | 2800 | 2795 | 2800 | 2795 | 49 |
| 280 | 20240416 | 142600 | 1023506050 | 2795 | 2795 | 2795 | 2795 | 5 |
| 281 | 20240416 | 142500 | 1023492075 | 2800 | 2800 | 2800 | 2800 | 0 |
| 282 | 20240416 | 142400 | 1023492075 | 2800 | 2800 | 2800 | 2795 | 12 |
| 283 | 20240416 | 142300 | 1023458495 | 2800 | 2790 | 2800 | 2785 | 4212 |
| 284 | 20240416 | 142200 | 1011705660 | 2800 | 2800 | 2800 | 2790 | 1062 |
| 285 | 20240416 | 142100 | 1008737615 | 2805 | 2800 | 2805 | 2800 | 318 |
| 286 | 20240416 | 142000 | 1007846895 | 2800 | 2795 | 2805 | 2795 | 157 |
| 287 | 20240416 | 141900 | 1007407305 | 2795 | 2800 | 2800 | 2795 | 37 |
| 288 | 20240416 | 141800 | 1007303795 | 2805 | 2805 | 2805 | 2805 | 0 |
| 289 | 20240416 | 141700 | 1007303795 | 2805 | 2800 | 2805 | 2800 | 185 |
| 290 | 20240416 | 141600 | 1006785790 | 2800 | 2790 | 2800 | 2790 | 205 |
| 291 | 20240416 | 141500 | 1006213390 | 2800 | 2800 | 2800 | 2790 | 135 |
| 292 | 20240416 | 141400 | 1005836600 | 2805 | 2795 | 2805 | 2795 | 3379 |
| 293 | 20240416 | 141300 | 996375545 | 2800 | 2795 | 2800 | 2795 | 649 |
| 294 | 20240416 | 141200 | 994561580 | 2795 | 2790 | 2795 | 2790 | 241 |
| 295 | 20240416 | 141100 | 993888010 | 2795 | 2795 | 2795 | 2795 | 50 |
| 296 | 20240416 | 141000 | 993748260 | 2795 | 2795 | 2795 | 2780 | 7471 |
| 297 | 20240416 | 140900 | 972946095 | 2795 | 2790 | 2795 | 2790 | 361 |
| 298 | 20240416 | 140800 | 971938900 | 2795 | 2795 | 2795 | 2795 | 0 |
| 299 | 20240416 | 140700 | 971938900 | 2795 | 2795 | 2795 | 2795 | 1 |
| 300 | 20240416 | 140600 | 971936105 | 2790 | 2790 | 2790 | 2790 | 0 |
| 301 | 20240416 | 140500 | 971936105 | 2790 | 2790 | 2790 | 2790 | 1 |
| 302 | 20240416 | 140400 | 971933315 | 2795 | 2795 | 2795 | 2795 | 475 |
| 303 | 20240416 | 140300 | 970605690 | 2800 | 2800 | 2800 | 2800 | 0 |
| 304 | 20240416 | 140200 | 970605690 | 2800 | 2800 | 2800 | 2800 | 5 |
| 305 | 20240416 | 140100 | 970591690 | 2805 | 2795 | 2805 | 2795 | 2015 |
| 306 | 20240416 | 140000 | 964949835 | 2795 | 2800 | 2805 | 2795 | 1962 |
| 307 | 20240416 | 135900 | 959459110 | 2800 | 2800 | 2805 | 2800 | 202 |
| 308 | 20240416 | 135800 | 958893505 | 2805 | 2800 | 2805 | 2800 | 924 |
| 309 | 20240416 | 135700 | 956305800 | 2800 | 2785 | 2800 | 2785 | 171 |
| 310 | 20240416 | 135600 | 955829550 | 2790 | 2800 | 2800 | 2790 | 2572 |
| 311 | 20240416 | 135500 | 948652715 | 2800 | 2800 | 2800 | 2795 | 350 |
| 312 | 20240416 | 135400 | 947674365 | 2805 | 2805 | 2805 | 2800 | 121 |
| 313 | 20240416 | 135300 | 947335460 | 2805 | 2805 | 2805 | 2805 | 9 |
| 314 | 20240416 | 135200 | 947310215 | 2800 | 2800 | 2805 | 2795 | 973 |
| 315 | 20240416 | 135100 | 944588810 | 2800 | 2795 | 2800 | 2790 | 2441 |
| 316 | 20240416 | 135000 | 937768190 | 2805 | 2805 | 2805 | 2800 | 21 |
| 317 | 20240416 | 134900 | 937709335 | 2805 | 2805 | 2810 | 2800 | 11156 |
| 318 | 20240416 | 134800 | 906470845 | 2805 | 2805 | 2805 | 2805 | 198 |
| 319 | 20240416 | 134700 | 905915455 | 2805 | 2810 | 2810 | 2805 | 1789 |
| 320 | 20240416 | 134600 | 900897305 | 2805 | 2805 | 2805 | 2805 | 60 |
| 321 | 20240416 | 134500 | 900729005 | 2810 | 2810 | 2810 | 2810 | 0 |
| 322 | 20240416 | 134400 | 900729005 | 2810 | 2810 | 2810 | 2810 | 352 |
| 323 | 20240416 | 134300 | 899739885 | 2810 | 2810 | 2810 | 2810 | 1512 |
| 324 | 20240416 | 134200 | 895491165 | 2810 | 2810 | 2810 | 2810 | 1 |
| 325 | 20240416 | 134100 | 895488355 | 2805 | 2810 | 2810 | 2805 | 946 |
| 326 | 20240416 | 134000 | 892834325 | 2815 | 2810 | 2815 | 2810 | 22 |
| 327 | 20240416 | 133900 | 892772500 | 2810 | 2810 | 2810 | 2805 | 2754 |
| 328 | 20240416 | 133800 | 885047200 | 2810 | 2810 | 2815 | 2810 | 1153 |
| 329 | 20240416 | 133700 | 881807265 | 2815 | 2810 | 2815 | 2810 | 3 |
| 330 | 20240416 | 133600 | 881798830 | 2820 | 2820 | 2820 | 2820 | 0 |
| 331 | 20240416 | 133500 | 881798830 | 2820 | 2820 | 2820 | 2820 | 0 |
| 332 | 20240416 | 133400 | 881798830 | 2820 | 2815 | 2820 | 2810 | 1135 |
| 333 | 20240416 | 133300 | 878609415 | 2820 | 2820 | 2825 | 2815 | 2181 |
| 334 | 20240416 | 133200 | 872458990 | 2820 | 2815 | 2820 | 2810 | 745 |
| 335 | 20240416 | 133100 | 870364670 | 2815 | 2815 | 2820 | 2815 | 134 |
| 336 | 20240416 | 133000 | 869987450 | 2820 | 2815 | 2820 | 2810 | 2751 |
| 337 | 20240416 | 132900 | 862254240 | 2820 | 2820 | 2820 | 2820 | 0 |
| 338 | 20240416 | 132800 | 862254240 | 2820 | 2820 | 2820 | 2820 | 0 |
| 339 | 20240416 | 132700 | 862254240 | 2820 | 2815 | 2820 | 2815 | 2 |
| 340 | 20240416 | 132600 | 862248605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 341 | 20240416 | 132500 | 862248605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 342 | 20240416 | 132400 | 862248605 | 2820 | 2815 | 2820 | 2815 | 2 |
| 343 | 20240416 | 132300 | 862242970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 344 | 20240416 | 132200 | 862242970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 345 | 20240416 | 132100 | 862242970 | 2820 | 2815 | 2820 | 2815 | 1501 |
| 346 | 20240416 | 132000 | 858017650 | 2820 | 2820 | 2820 | 2810 | 72 |
| 347 | 20240416 | 131900 | 857815175 | 2815 | 2815 | 2815 | 2815 | 20 |
| 348 | 20240416 | 131800 | 857758875 | 2820 | 2820 | 2820 | 2820 | 20 |
| 349 | 20240416 | 131700 | 857702475 | 2820 | 2820 | 2820 | 2820 | 0 |
| 350 | 20240416 | 131600 | 857702475 | 2820 | 2815 | 2820 | 2810 | 2470 |
| 351 | 20240416 | 131500 | 850751755 | 2820 | 2825 | 2825 | 2820 | 4972 |
| 352 | 20240416 | 131400 | 836730210 | 2820 | 2820 | 2820 | 2820 | 816 |
| 353 | 20240416 | 131300 | 834429090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 354 | 20240416 | 131200 | 834429090 | 2825 | 2825 | 2825 | 2825 | 0 |
| 355 | 20240416 | 131100 | 834429090 | 2825 | 2815 | 2825 | 2815 | 583 |
| 356 | 20240416 | 131000 | 832787335 | 2820 | 2820 | 2820 | 2820 | 36 |
| 357 | 20240416 | 130900 | 832685815 | 2820 | 2820 | 2820 | 2820 | 1 |
| 358 | 20240416 | 130800 | 832682995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 359 | 20240416 | 130700 | 832682995 | 2825 | 2825 | 2825 | 2825 | 78 |
| 360 | 20240416 | 130600 | 832462645 | 2825 | 2820 | 2825 | 2815 | 3001 |
| 361 | 20240416 | 130500 | 824014320 | 2825 | 2820 | 2825 | 2820 | 2236 |
| 362 | 20240416 | 130400 | 817707305 | 2825 | 2825 | 2825 | 2825 | 0 |
| 363 | 20240416 | 130300 | 817707305 | 2825 | 2825 | 2825 | 2825 | 0 |
| 364 | 20240416 | 130200 | 817707305 | 2825 | 2825 | 2825 | 2825 | 0 |
| 365 | 20240416 | 130100 | 817707305 | 2825 | 2825 | 2825 | 2825 | 1 |
| 366 | 20240416 | 130000 | 817704480 | 2820 | 2825 | 2825 | 2820 | 14 |
| 367 | 20240416 | 125900 | 817664990 | 2830 | 2820 | 2830 | 2820 | 617 |
| 368 | 20240416 | 125800 | 815925040 | 2820 | 2820 | 2820 | 2820 | 0 |
| 369 | 20240416 | 125700 | 815925040 | 2820 | 2820 | 2830 | 2820 | 1385 |
| 370 | 20240416 | 125600 | 812019330 | 2830 | 2830 | 2830 | 2830 | 0 |
| 371 | 20240416 | 125500 | 812019330 | 2830 | 2830 | 2830 | 2830 | 100 |
| 372 | 20240416 | 125400 | 811736330 | 2830 | 2830 | 2830 | 2830 | 0 |
| 373 | 20240416 | 125300 | 811736330 | 2830 | 2830 | 2830 | 2830 | 0 |
| 374 | 20240416 | 125200 | 811736330 | 2830 | 2830 | 2830 | 2820 | 206 |
| 375 | 20240416 | 125100 | 811155380 | 2820 | 2820 | 2820 | 2820 | 2286 |
| 376 | 20240416 | 125000 | 804708860 | 2820 | 2820 | 2820 | 2820 | 100 |
| 377 | 20240416 | 124900 | 804426860 | 2820 | 2820 | 2820 | 2820 | 100 |
| 378 | 20240416 | 124800 | 804144860 | 2830 | 2830 | 2830 | 2830 | 0 |
| 379 | 20240416 | 124700 | 804144860 | 2830 | 2820 | 2830 | 2820 | 202 |
| 380 | 20240416 | 124600 | 803575200 | 2830 | 2820 | 2830 | 2820 | 1971 |
| 381 | 20240416 | 124500 | 798016970 | 2830 | 2830 | 2830 | 2830 | 0 |
| 382 | 20240416 | 124400 | 798016970 | 2830 | 2830 | 2830 | 2830 | 0 |
| 383 | 20240416 | 124300 | 798016970 | 2830 | 2830 | 2830 | 2820 | 682 |
| 384 | 20240416 | 124200 | 796086920 | 2830 | 2830 | 2830 | 2830 | 1 |
| 385 | 20240416 | 124100 | 796084090 | 2820 | 2830 | 2830 | 2820 | 1818 |
| 386 | 20240416 | 124000 | 790957275 | 2830 | 2830 | 2830 | 2830 | 0 |
| 387 | 20240416 | 123900 | 790957275 | 2830 | 2820 | 2830 | 2820 | 1921 |
| 388 | 20240416 | 123800 | 785535585 | 2830 | 2825 | 2830 | 2825 | 501 |
| 389 | 20240416 | 123700 | 784120255 | 2825 | 2825 | 2825 | 2825 | 10 |
| 390 | 20240416 | 123600 | 784092005 | 2825 | 2825 | 2825 | 2825 | 5 |
| 391 | 20240416 | 123500 | 784077880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 392 | 20240416 | 123400 | 784077880 | 2830 | 2825 | 2830 | 2825 | 229 |
| 393 | 20240416 | 123300 | 783430950 | 2830 | 2830 | 2830 | 2830 | 0 |
| 394 | 20240416 | 123200 | 783430950 | 2830 | 2830 | 2830 | 2830 | 4 |
| 395 | 20240416 | 123100 | 783419630 | 2830 | 2830 | 2830 | 2825 | 2539 |
| 396 | 20240416 | 123000 | 776246860 | 2830 | 2830 | 2830 | 2825 | 12 |
| 397 | 20240416 | 122900 | 776212925 | 2830 | 2830 | 2830 | 2830 | 4 |
| 398 | 20240416 | 122800 | 776201605 | 2830 | 2830 | 2830 | 2830 | 0 |
| 399 | 20240416 | 122700 | 776201605 | 2830 | 2820 | 2830 | 2820 | 81 |
| 400 | 20240416 | 122600 | 775973175 | 2830 | 2830 | 2830 | 2830 | 0 |
| 401 | 20240416 | 122500 | 775973175 | 2830 | 2830 | 2830 | 2830 | 10 |
| 402 | 20240416 | 122400 | 775944875 | 2830 | 2825 | 2830 | 2825 | 52 |
| 403 | 20240416 | 122300 | 775797965 | 2830 | 2825 | 2830 | 2825 | 101 |
| 404 | 20240416 | 122200 | 775512635 | 2825 | 2825 | 2830 | 2825 | 212 |
| 405 | 20240416 | 122100 | 774913730 | 2830 | 2825 | 2830 | 2825 | 156 |
| 406 | 20240416 | 122000 | 774473025 | 2830 | 2830 | 2830 | 2830 | 0 |
| 407 | 20240416 | 121900 | 774473025 | 2830 | 2825 | 2830 | 2825 | 677 |
| 408 | 20240416 | 121800 | 772560495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 409 | 20240416 | 121700 | 772560495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 410 | 20240416 | 121600 | 772560495 | 2830 | 2830 | 2830 | 2830 | 20 |
| 411 | 20240416 | 121500 | 772503895 | 2830 | 2830 | 2830 | 2830 | 10 |
| 412 | 20240416 | 121400 | 772475595 | 2830 | 2830 | 2830 | 2830 | 1 |
| 413 | 20240416 | 121300 | 772472765 | 2830 | 2830 | 2830 | 2830 | 1 |
| 414 | 20240416 | 121200 | 772469935 | 2830 | 2830 | 2830 | 2830 | 0 |
| 415 | 20240416 | 121100 | 772469935 | 2830 | 2825 | 2830 | 2825 | 101 |
| 416 | 20240416 | 121000 | 772184155 | 2820 | 2820 | 2825 | 2820 | 160 |
| 417 | 20240416 | 120900 | 771732950 | 2825 | 2825 | 2825 | 2825 | 20 |
| 418 | 20240416 | 120800 | 771676450 | 2830 | 2830 | 2830 | 2830 | 10 |
| 419 | 20240416 | 120700 | 771648150 | 2830 | 2830 | 2830 | 2830 | 20 |
| 420 | 20240416 | 120600 | 771591550 | 2830 | 2825 | 2830 | 2825 | 111 |
| 421 | 20240416 | 120500 | 771277920 | 2830 | 2830 | 2830 | 2830 | 0 |
| 422 | 20240416 | 120400 | 771277920 | 2830 | 2830 | 2830 | 2830 | 0 |
| 423 | 20240416 | 120300 | 771277920 | 2830 | 2830 | 2830 | 2825 | 1293 |
| 424 | 20240416 | 120200 | 767619230 | 2830 | 2830 | 2830 | 2825 | 237 |
| 425 | 20240416 | 120100 | 766949570 | 2830 | 2825 | 2830 | 2825 | 3 |
| 426 | 20240416 | 120000 | 766941090 | 2830 | 2820 | 2830 | 2820 | 12 |
| 427 | 20240416 | 115900 | 766907230 | 2830 | 2830 | 2830 | 2830 | 0 |
| 428 | 20240416 | 115800 | 766907230 | 2830 | 2825 | 2830 | 2825 | 9 |
| 429 | 20240416 | 115700 | 766881800 | 2830 | 2830 | 2830 | 2825 | 371 |
| 430 | 20240416 | 115600 | 765833220 | 2830 | 2830 | 2830 | 2820 | 500 |
| 431 | 20240416 | 115500 | 764420750 | 2825 | 2830 | 2830 | 2825 | 520 |
| 432 | 20240416 | 115400 | 762951650 | 2830 | 2825 | 2830 | 2825 | 45 |
| 433 | 20240416 | 115300 | 762824460 | 2825 | 2825 | 2825 | 2825 | 77 |
| 434 | 20240416 | 115200 | 762606935 | 2830 | 2830 | 2830 | 2825 | 51 |
| 435 | 20240416 | 115100 | 762462650 | 2830 | 2815 | 2830 | 2815 | 670 |
| 436 | 20240416 | 115000 | 760573285 | 2820 | 2820 | 2820 | 2820 | 330 |
| 437 | 20240416 | 114900 | 759642685 | 2820 | 2820 | 2820 | 2815 | 1087 |
| 438 | 20240416 | 114800 | 756582770 | 2815 | 2815 | 2820 | 2815 | 379 |
| 439 | 20240416 | 114700 | 755515880 | 2820 | 2815 | 2820 | 2815 | 110 |
| 440 | 20240416 | 114600 | 755205725 | 2820 | 2820 | 2820 | 2820 | 90 |
| 441 | 20240416 | 114500 | 754951925 | 2820 | 2820 | 2820 | 2815 | 219 |
| 442 | 20240416 | 114400 | 754334385 | 2820 | 2815 | 2820 | 2815 | 10 |
| 443 | 20240416 | 114300 | 754306230 | 2820 | 2820 | 2820 | 2820 | 125 |
| 444 | 20240416 | 114200 | 753953730 | 2820 | 2815 | 2820 | 2815 | 11 |
| 445 | 20240416 | 114100 | 753922760 | 2820 | 2815 | 2820 | 2815 | 851 |
| 446 | 20240416 | 114000 | 751527190 | 2815 | 2810 | 2815 | 2810 | 251 |
| 447 | 20240416 | 113900 | 750820940 | 2810 | 2810 | 2810 | 2805 | 317 |
| 448 | 20240416 | 113800 | 749930320 | 2800 | 2810 | 2810 | 2800 | 403 |
| 449 | 20240416 | 113700 | 748799970 | 2805 | 2815 | 2815 | 2805 | 744 |
| 450 | 20240416 | 113600 | 746712840 | 2815 | 2815 | 2815 | 2805 | 1039 |
| 451 | 20240416 | 113500 | 743798415 | 2815 | 2810 | 2815 | 2805 | 81 |
| 452 | 20240416 | 113400 | 743571115 | 2815 | 2815 | 2815 | 2815 | 0 |
| 453 | 20240416 | 113300 | 743571115 | 2815 | 2805 | 2815 | 2805 | 13 |
| 454 | 20240416 | 113200 | 743534625 | 2815 | 2815 | 2815 | 2815 | 0 |
| 455 | 20240416 | 113100 | 743534625 | 2815 | 2805 | 2815 | 2805 | 361 |
| 456 | 20240416 | 113000 | 742522000 | 2815 | 2810 | 2815 | 2810 | 47 |
| 457 | 20240416 | 112900 | 742389715 | 2810 | 2815 | 2815 | 2810 | 6 |
| 458 | 20240416 | 112800 | 742372850 | 2805 | 2810 | 2820 | 2805 | 1311 |
| 459 | 20240416 | 112700 | 738693450 | 2820 | 2820 | 2820 | 2820 | 1 |
| 460 | 20240416 | 112600 | 738690630 | 2815 | 2815 | 2820 | 2815 | 584 |
| 461 | 20240416 | 112500 | 737046665 | 2820 | 2820 | 2820 | 2820 | 0 |
| 462 | 20240416 | 112400 | 737046665 | 2820 | 2820 | 2820 | 2815 | 410 |
| 463 | 20240416 | 112300 | 735890510 | 2820 | 2820 | 2820 | 2820 | 2 |
| 464 | 20240416 | 112200 | 735884870 | 2810 | 2810 | 2820 | 2810 | 1402 |
| 465 | 20240416 | 112100 | 731945230 | 2820 | 2815 | 2820 | 2815 | 2151 |
| 466 | 20240416 | 112000 | 725881890 | 2815 | 2805 | 2815 | 2800 | 3343 |
| 467 | 20240416 | 111900 | 716500155 | 2805 | 2800 | 2805 | 2800 | 19 |
| 468 | 20240416 | 111800 | 716446900 | 2805 | 2805 | 2810 | 2805 | 736 |
| 469 | 20240416 | 111700 | 714382310 | 2800 | 2795 | 2805 | 2795 | 50 |
| 470 | 20240416 | 111600 | 714242530 | 2805 | 2790 | 2805 | 2790 | 1729 |
| 471 | 20240416 | 111500 | 709418530 | 2790 | 2790 | 2790 | 2790 | 120 |
| 472 | 20240416 | 111400 | 709083730 | 2805 | 2800 | 2805 | 2790 | 3546 |
| 473 | 20240416 | 111300 | 699163220 | 2800 | 2805 | 2805 | 2800 | 2827 |
| 474 | 20240416 | 111200 | 691245865 | 2810 | 2800 | 2810 | 2800 | 3462 |
| 475 | 20240416 | 111100 | 681534950 | 2805 | 2825 | 2825 | 2800 | 24710 |
| 476 | 20240416 | 111000 | 611998170 | 2840 | 2835 | 2840 | 2830 | 12 |
| 477 | 20240416 | 110900 | 611964150 | 2840 | 2825 | 2840 | 2825 | 953 |
| 478 | 20240416 | 110800 | 609270380 | 2840 | 2845 | 2845 | 2825 | 858 |
| 479 | 20240416 | 110700 | 606844420 | 2850 | 2850 | 2850 | 2850 | 360 |
| 480 | 20240416 | 110600 | 605818420 | 2850 | 2835 | 2850 | 2830 | 115 |
| 481 | 20240416 | 110500 | 605492130 | 2835 | 2830 | 2835 | 2825 | 170 |
| 482 | 20240416 | 110400 | 605011195 | 2835 | 2825 | 2835 | 2825 | 1902 |
| 483 | 20240416 | 110300 | 599633630 | 2830 | 2830 | 2835 | 2825 | 3136 |
| 484 | 20240416 | 110200 | 590761915 | 2830 | 2830 | 2830 | 2830 | 2018 |
| 485 | 20240416 | 110100 | 585050975 | 2835 | 2835 | 2835 | 2835 | 220 |
| 486 | 20240416 | 110000 | 584427275 | 2835 | 2835 | 2835 | 2835 | 3133 |
| 487 | 20240416 | 105900 | 575545220 | 2835 | 2840 | 2840 | 2835 | 114 |
| 488 | 20240416 | 105800 | 575221505 | 2840 | 2840 | 2840 | 2840 | 706 |
| 489 | 20240416 | 105700 | 573216465 | 2845 | 2850 | 2850 | 2840 | 10 |
| 490 | 20240416 | 105600 | 573188000 | 2855 | 2840 | 2855 | 2840 | 1770 |
| 491 | 20240416 | 105500 | 568161185 | 2855 | 2840 | 2855 | 2840 | 1058 |
| 492 | 20240416 | 105400 | 565156450 | 2855 | 2840 | 2855 | 2840 | 20 |
| 493 | 20240416 | 105300 | 565099635 | 2855 | 2840 | 2855 | 2840 | 2 |
| 494 | 20240416 | 105200 | 565093940 | 2855 | 2840 | 2855 | 2835 | 2017 |
| 495 | 20240416 | 105100 | 559374355 | 2855 | 2855 | 2855 | 2855 | 0 |
| 496 | 20240416 | 105000 | 559374355 | 2855 | 2850 | 2855 | 2850 | 10 |
| 497 | 20240416 | 104900 | 559345850 | 2855 | 2840 | 2855 | 2840 | 692 |
| 498 | 20240416 | 104800 | 557379405 | 2845 | 2845 | 2845 | 2840 | 39 |
| 499 | 20240416 | 104700 | 557268495 | 2850 | 2840 | 2850 | 2840 | 11 |
| 500 | 20240416 | 104600 | 557237235 | 2850 | 2850 | 2850 | 2850 | 0 |
| 501 | 20240416 | 104500 | 557237235 | 2850 | 2845 | 2850 | 2835 | 775 |
| 502 | 20240416 | 104400 | 555029375 | 2845 | 2845 | 2845 | 2835 | 502 |
| 503 | 20240416 | 104300 | 553601195 | 2845 | 2840 | 2845 | 2840 | 1833 |
| 504 | 20240416 | 104200 | 548395455 | 2850 | 2845 | 2850 | 2840 | 1009 |
| 505 | 20240416 | 104100 | 545526340 | 2850 | 2850 | 2850 | 2840 | 7060 |
| 506 | 20240416 | 104000 | 525469700 | 2850 | 2850 | 2855 | 2845 | 6235 |
| 507 | 20240416 | 103900 | 507702440 | 2855 | 2855 | 2855 | 2855 | 350 |
| 508 | 20240416 | 103800 | 506703190 | 2860 | 2850 | 2860 | 2850 | 118 |
| 509 | 20240416 | 103700 | 506365795 | 2860 | 2860 | 2860 | 2855 | 101 |
| 510 | 20240416 | 103600 | 506077180 | 2860 | 2855 | 2860 | 2850 | 2755 |
| 511 | 20240416 | 103500 | 498219960 | 2860 | 2855 | 2865 | 2850 | 1082 |
| 512 | 20240416 | 103400 | 495131710 | 2865 | 2860 | 2865 | 2855 | 433 |
| 513 | 20240416 | 103300 | 493893855 | 2865 | 2860 | 2865 | 2855 | 1195 |
| 514 | 20240416 | 103200 | 490481225 | 2865 | 2865 | 2865 | 2855 | 4066 |
| 515 | 20240416 | 103100 | 478870155 | 2865 | 2855 | 2875 | 2855 | 3012 |
| 516 | 20240416 | 103000 | 470270850 | 2875 | 2855 | 2875 | 2855 | 241 |
| 517 | 20240416 | 102900 | 469582060 | 2875 | 2860 | 2875 | 2860 | 324 |
| 518 | 20240416 | 102800 | 468652590 | 2875 | 2875 | 2875 | 2875 | 45 |
| 519 | 20240416 | 102700 | 468523215 | 2880 | 2860 | 2880 | 2860 | 332 |
| 520 | 20240416 | 102600 | 467568830 | 2880 | 2880 | 2880 | 2880 | 0 |
| 521 | 20240416 | 102500 | 467568830 | 2880 | 2870 | 2880 | 2855 | 2658 |
| 522 | 20240416 | 102400 | 459935145 | 2870 | 2860 | 2870 | 2860 | 2010 |
| 523 | 20240416 | 102300 | 454186375 | 2870 | 2865 | 2870 | 2860 | 2174 |
| 524 | 20240416 | 102200 | 447960355 | 2870 | 2870 | 2880 | 2865 | 5334 |
| 525 | 20240416 | 102100 | 432654365 | 2880 | 2875 | 2880 | 2875 | 3468 |
| 526 | 20240416 | 102000 | 422683855 | 2880 | 2885 | 2885 | 2875 | 1466 |
| 527 | 20240416 | 101900 | 418461220 | 2885 | 2880 | 2885 | 2880 | 1314 |
| 528 | 20240416 | 101800 | 414675330 | 2885 | 2885 | 2890 | 2885 | 6026 |
| 529 | 20240416 | 101700 | 397289305 | 2895 | 2885 | 2895 | 2885 | 3656 |
| 530 | 20240416 | 101600 | 386734165 | 2885 | 2880 | 2890 | 2880 | 841 |
| 531 | 20240416 | 101500 | 384308435 | 2880 | 2875 | 2880 | 2875 | 406 |
| 532 | 20240416 | 101400 | 383139200 | 2885 | 2870 | 2885 | 2870 | 5779 |
| 533 | 20240416 | 101300 | 366498840 | 2870 | 2875 | 2875 | 2870 | 27 |
| 534 | 20240416 | 101200 | 366421345 | 2870 | 2870 | 2870 | 2870 | 23 |
| 535 | 20240416 | 101100 | 366355335 | 2870 | 2875 | 2875 | 2870 | 3450 |
| 536 | 20240416 | 101000 | 356436995 | 2875 | 2875 | 2875 | 2875 | 190 |
| 537 | 20240416 | 100900 | 355890745 | 2875 | 2875 | 2875 | 2875 | 409 |
| 538 | 20240416 | 100800 | 354714870 | 2875 | 2880 | 2885 | 2875 | 691 |
| 539 | 20240416 | 100700 | 352725170 | 2880 | 2880 | 2880 | 2880 | 1847 |
| 540 | 20240416 | 100600 | 347405810 | 2880 | 2865 | 2880 | 2865 | 1840 |
| 541 | 20240416 | 100500 | 342121700 | 2880 | 2865 | 2880 | 2865 | 121 |
| 542 | 20240416 | 100400 | 341774570 | 2865 | 2880 | 2880 | 2865 | 101 |
| 543 | 20240416 | 100300 | 341483840 | 2865 | 2880 | 2880 | 2865 | 71 |
| 544 | 20240416 | 100200 | 341280410 | 2865 | 2875 | 2875 | 2865 | 627 |
| 545 | 20240416 | 100100 | 339483980 | 2880 | 2875 | 2880 | 2875 | 5 |
| 546 | 20240416 | 100000 | 339469595 | 2865 | 2870 | 2870 | 2865 | 543 |
| 547 | 20240416 | 095900 | 337911225 | 2860 | 2860 | 2870 | 2860 | 3249 |
| 548 | 20240416 | 095800 | 328619055 | 2870 | 2870 | 2870 | 2860 | 90 |
| 549 | 20240416 | 095700 | 328361595 | 2860 | 2860 | 2860 | 2860 | 9 |
| 550 | 20240416 | 095600 | 328335855 | 2850 | 2870 | 2870 | 2850 | 4348 |
| 551 | 20240416 | 095500 | 315892700 | 2870 | 2875 | 2875 | 2870 | 11 |
| 552 | 20240416 | 095400 | 315861125 | 2880 | 2880 | 2880 | 2880 | 694 |
| 553 | 20240416 | 095300 | 313862405 | 2885 | 2890 | 2895 | 2880 | 3212 |
| 554 | 20240416 | 095200 | 304585850 | 2890 | 2875 | 2890 | 2875 | 4311 |
| 555 | 20240416 | 095100 | 292157535 | 2880 | 2875 | 2880 | 2875 | 2944 |
| 556 | 20240416 | 095000 | 283682315 | 2875 | 2875 | 2875 | 2870 | 892 |
| 557 | 20240416 | 094900 | 281117860 | 2875 | 2865 | 2875 | 2865 | 688 |
| 558 | 20240416 | 094800 | 279139900 | 2870 | 2860 | 2875 | 2860 | 4097 |
| 559 | 20240416 | 094700 | 267389860 | 2850 | 2860 | 2860 | 2850 | 570 |
| 560 | 20240416 | 094600 | 265764755 | 2855 | 2855 | 2855 | 2855 | 89 |
| 561 | 20240416 | 094500 | 265510660 | 2860 | 2850 | 2860 | 2850 | 290 |
| 562 | 20240416 | 094400 | 264682890 | 2855 | 2855 | 2855 | 2850 | 28 |
| 563 | 20240416 | 094300 | 264602980 | 2845 | 2850 | 2850 | 2845 | 2016 |
| 564 | 20240416 | 094200 | 258861950 | 2855 | 2855 | 2855 | 2855 | 32 |
| 565 | 20240416 | 094100 | 258770590 | 2850 | 2860 | 2860 | 2850 | 111 |
| 566 | 20240416 | 094000 | 258453235 | 2850 | 2850 | 2850 | 2850 | 1 |
| 567 | 20240416 | 093900 | 258450385 | 2845 | 2845 | 2845 | 2845 | 31 |
| 568 | 20240416 | 093800 | 258362190 | 2845 | 2845 | 2845 | 2845 | 3700 |
| 569 | 20240416 | 093700 | 247835690 | 2845 | 2845 | 2845 | 2845 | 319 |
| 570 | 20240416 | 093600 | 246928135 | 2845 | 2845 | 2845 | 2845 | 1079 |
| 571 | 20240416 | 093500 | 243858380 | 2845 | 2850 | 2850 | 2845 | 3526 |
| 572 | 20240416 | 093400 | 233819280 | 2850 | 2850 | 2850 | 2850 | 8 |
| 573 | 20240416 | 093300 | 233796480 | 2850 | 2850 | 2860 | 2850 | 186 |
| 574 | 20240416 | 093200 | 233266280 | 2860 | 2850 | 2860 | 2850 | 458 |
| 575 | 20240416 | 093100 | 231959980 | 2860 | 2850 | 2860 | 2850 | 502 |
| 576 | 20240416 | 093000 | 230529265 | 2850 | 2860 | 2860 | 2850 | 513 |
| 577 | 20240416 | 092900 | 229067115 | 2860 | 2850 | 2860 | 2850 | 319 |
| 578 | 20240416 | 092800 | 228157455 | 2850 | 2850 | 2850 | 2850 | 1735 |
| 579 | 20240416 | 092700 | 223212705 | 2850 | 2850 | 2850 | 2840 | 2061 |
| 580 | 20240416 | 092600 | 217338945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 581 | 20240416 | 092500 | 217338945 | 2840 | 2850 | 2850 | 2840 | 2791 |
| 582 | 20240416 | 092400 | 209408535 | 2855 | 2835 | 2855 | 2835 | 9347 |
| 583 | 20240416 | 092300 | 182833840 | 2835 | 2835 | 2840 | 2835 | 1703 |
| 584 | 20240416 | 092200 | 178005560 | 2840 | 2845 | 2845 | 2840 | 4458 |
| 585 | 20240416 | 092100 | 165344620 | 2840 | 2855 | 2855 | 2840 | 1942 |
| 586 | 20240416 | 092000 | 159818025 | 2855 | 2850 | 2855 | 2845 | 2428 |
| 587 | 20240416 | 091900 | 152901880 | 2855 | 2855 | 2860 | 2850 | 203 |
| 588 | 20240416 | 091800 | 152322755 | 2860 | 2860 | 2860 | 2850 | 35 |
| 589 | 20240416 | 091700 | 152222885 | 2860 | 2850 | 2860 | 2850 | 34 |
| 590 | 20240416 | 091600 | 152125655 | 2860 | 2850 | 2860 | 2845 | 312 |
| 591 | 20240416 | 091500 | 151236500 | 2860 | 2860 | 2860 | 2845 | 5151 |
| 592 | 20240416 | 091400 | 136555345 | 2855 | 2870 | 2870 | 2855 | 334 |
| 593 | 20240416 | 091300 | 135600120 | 2860 | 2850 | 2870 | 2850 | 291 |
| 594 | 20240416 | 091200 | 134767925 | 2875 | 2870 | 2875 | 2855 | 2162 |
| 595 | 20240416 | 091100 | 128554060 | 2875 | 2875 | 2875 | 2850 | 1389 |
| 596 | 20240416 | 091000 | 124580740 | 2880 | 2870 | 2880 | 2870 | 3466 |
| 597 | 20240416 | 090900 | 114616750 | 2860 | 2850 | 2860 | 2850 | 231 |
| 598 | 20240416 | 090800 | 113958190 | 2870 | 2860 | 2870 | 2860 | 5034 |
| 599 | 20240416 | 090700 | 99524980 | 2860 | 2845 | 2860 | 2840 | 844 |
| 600 | 20240416 | 090600 | 97127365 | 2865 | 2850 | 2875 | 2840 | 3831 |
| 601 | 20240416 | 090500 | 86188060 | 2830 | 2830 | 2845 | 2830 | 1010 |
| 602 | 20240416 | 090400 | 83314760 | 2835 | 2830 | 2845 | 2830 | 1377 |
| 603 | 20240416 | 090300 | 79399830 | 2845 | 2835 | 2845 | 2825 | 7803 |
| 604 | 20240416 | 090200 | 57316320 | 2835 | 2845 | 2850 | 2835 | 2243 |
| 605 | 20240416 | 090100 | 50940970 | 2840 | 2870 | 2875 | 2840 | 1612 |
| 606 | 20240416 | 090000 | 46333015 | 2860 | 2825 | 2860 | 2825 | 16286 |