29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 21844 |
| 3 | 20240416 | 185300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 4 | 20240416 | 185200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 5 | 20240416 | 185100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 6 | 20240416 | 185000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 7 | 20240416 | 184900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 8 | 20240416 | 184800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 9 | 20240416 | 184700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 10 | 20240416 | 184600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 11 | 20240416 | 184500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 12 | 20240416 | 184400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 13 | 20240416 | 184300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 14 | 20240416 | 184200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 15 | 20240416 | 184100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 16 | 20240416 | 184000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 17 | 20240416 | 183900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 18 | 20240416 | 183800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 19 | 20240416 | 183700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 20 | 20240416 | 183600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 21 | 20240416 | 183500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 22 | 20240416 | 183400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 23 | 20240416 | 183300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 24 | 20240416 | 183200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 25 | 20240416 | 183100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 26 | 20240416 | 183000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 27 | 20240416 | 182900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 28 | 20240416 | 182800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 29 | 20240416 | 182700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 30 | 20240416 | 182600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 31 | 20240416 | 182500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 32 | 20240416 | 182400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 21844 |
| 33 | 20240416 | 182300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 34 | 20240416 | 182200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 35 | 20240416 | 182100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 36 | 20240416 | 182000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 37 | 20240416 | 181900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 38 | 20240416 | 181800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 39 | 20240416 | 181700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 40 | 20240416 | 181600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 41 | 20240416 | 181500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 42 | 20240416 | 181400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 43 | 20240416 | 181300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 44 | 20240416 | 181200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 45 | 20240416 | 181100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 46 | 20240416 | 181000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 47 | 20240416 | 180900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 48 | 20240416 | 180800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 49 | 20240416 | 180700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 50 | 20240416 | 180600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 51 | 20240416 | 180500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 52 | 20240416 | 180400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 53 | 20240416 | 180300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 54 | 20240416 | 180200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 55 | 20240416 | 180100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 56 | 20240416 | 180000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 57 | 20240416 | 175900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 58 | 20240416 | 175800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 59 | 20240416 | 175700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 60 | 20240416 | 175600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 61 | 20240416 | 175500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 62 | 20240416 | 175400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 21844 |
| 63 | 20240416 | 175300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 64 | 20240416 | 175200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 65 | 20240416 | 175100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 66 | 20240416 | 175000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 67 | 20240416 | 174900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 68 | 20240416 | 174800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 69 | 20240416 | 174700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 70 | 20240416 | 174600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 71 | 20240416 | 174500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 72 | 20240416 | 174400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 73 | 20240416 | 174300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 74 | 20240416 | 174200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 75 | 20240416 | 174100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 76 | 20240416 | 174000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 77 | 20240416 | 173900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 78 | 20240416 | 173800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 79 | 20240416 | 173700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 80 | 20240416 | 173600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 81 | 20240416 | 173500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 82 | 20240416 | 173400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 83 | 20240416 | 173300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 84 | 20240416 | 173200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 85 | 20240416 | 173100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 86 | 20240416 | 173000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 87 | 20240416 | 172900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 88 | 20240416 | 172800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 89 | 20240416 | 172700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 90 | 20240416 | 172600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 91 | 20240416 | 172500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 92 | 20240416 | 172400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 21844 |
| 93 | 20240416 | 172300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 94 | 20240416 | 172200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 95 | 20240416 | 172100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 96 | 20240416 | 172000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 97 | 20240416 | 171900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 98 | 20240416 | 171800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 99 | 20240416 | 171700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 100 | 20240416 | 171600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 101 | 20240416 | 171500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 102 | 20240416 | 171400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 103 | 20240416 | 171300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 104 | 20240416 | 171200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 105 | 20240416 | 171100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 106 | 20240416 | 171000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 107 | 20240416 | 170900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 108 | 20240416 | 170800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 109 | 20240416 | 170700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 110 | 20240416 | 170600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 111 | 20240416 | 170500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 112 | 20240416 | 170400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 113 | 20240416 | 170300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 114 | 20240416 | 170200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 115 | 20240416 | 170100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 116 | 20240416 | 170000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 117 | 20240416 | 165900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 118 | 20240416 | 165800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 119 | 20240416 | 165700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 120 | 20240416 | 165600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 121 | 20240416 | 165500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 122 | 20240416 | 165400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 21844 |
| 123 | 20240416 | 165300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 124 | 20240416 | 165200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 125 | 20240416 | 165100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 126 | 20240416 | 165000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 127 | 20240416 | 164900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 128 | 20240416 | 164800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 129 | 20240416 | 164700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 130 | 20240416 | 164600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 131 | 20240416 | 164500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 132 | 20240416 | 164400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 133 | 20240416 | 164300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 134 | 20240416 | 164200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 135 | 20240416 | 164100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 136 | 20240416 | 164000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 137 | 20240416 | 163900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 138 | 20240416 | 163800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 139 | 20240416 | 163700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 140 | 20240416 | 163600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 141 | 20240416 | 163500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 142 | 20240416 | 163400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 143 | 20240416 | 163300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 144 | 20240416 | 163200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 145 | 20240416 | 163100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 146 | 20240416 | 163000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 147 | 20240416 | 162900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 148 | 20240416 | 162800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 149 | 20240416 | 162700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 150 | 20240416 | 162600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 151 | 20240416 | 162500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 152 | 20240416 | 162400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 21844 |
| 153 | 20240416 | 162300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 154 | 20240416 | 162200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 155 | 20240416 | 162100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 156 | 20240416 | 162000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 157 | 20240416 | 161900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 158 | 20240416 | 161800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 159 | 20240416 | 161700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 160 | 20240416 | 161600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 161 | 20240416 | 161500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 162 | 20240416 | 161400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 163 | 20240416 | 161300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 164 | 20240416 | 161200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 165 | 20240416 | 161100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 166 | 20240416 | 161000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 167 | 20240416 | 160900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 168 | 20240416 | 160800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 169 | 20240416 | 160700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 170 | 20240416 | 160600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 171 | 20240416 | 160500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 172 | 20240416 | 160400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 173 | 20240416 | 160300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 174 | 20240416 | 160200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 175 | 20240416 | 160100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 176 | 20240416 | 160000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 177 | 20240416 | 155900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 178 | 20240416 | 155800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 179 | 20240416 | 155700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 180 | 20240416 | 155600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 181 | 20240416 | 155500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 182 | 20240416 | 155400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 21844 |
| 183 | 20240416 | 155300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 184 | 20240416 | 155200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 185 | 20240416 | 155100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 186 | 20240416 | 155000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 187 | 20240416 | 154900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 188 | 20240416 | 154800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 189 | 20240416 | 154700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 190 | 20240416 | 154600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 191 | 20240416 | 154500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 192 | 20240416 | 154400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 193 | 20240416 | 154300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 194 | 20240416 | 154200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 195 | 20240416 | 154100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 196 | 20240416 | 154000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 197 | 20240416 | 153900 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 198 | 20240416 | 153800 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 199 | 20240416 | 153700 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 200 | 20240416 | 153600 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 201 | 20240416 | 153500 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 202 | 20240416 | 153400 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 203 | 20240416 | 153300 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 204 | 20240416 | 153200 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 205 | 20240416 | 153100 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 0 |
| 206 | 20240416 | 153000 | 3077886935 | 4735 | 4735 | 4735 | 4735 | 21844 |
| 207 | 20240416 | 152900 | 2974455595 | 4765 | 4765 | 4765 | 4765 | 0 |
| 208 | 20240416 | 152800 | 2974455595 | 4765 | 4765 | 4765 | 4765 | 0 |
| 209 | 20240416 | 152700 | 2974455595 | 4765 | 4765 | 4765 | 4765 | 0 |
| 210 | 20240416 | 152600 | 2974455595 | 4765 | 4765 | 4765 | 4765 | 0 |
| 211 | 20240416 | 152500 | 2974455595 | 4765 | 4765 | 4765 | 4765 | 0 |
| 212 | 20240416 | 152400 | 2974455595 | 4765 | 4765 | 4765 | 4765 | 0 |
| 213 | 20240416 | 152300 | 2974455595 | 4765 | 4765 | 4765 | 4765 | 0 |
| 214 | 20240416 | 152200 | 2974455595 | 4765 | 4765 | 4765 | 4765 | 0 |
| 215 | 20240416 | 152100 | 2974455595 | 4765 | 4765 | 4765 | 4765 | 0 |
| 216 | 20240416 | 152000 | 2974455595 | 4765 | 4765 | 4765 | 4765 | 0 |
| 217 | 20240416 | 151900 | 2974455595 | 4765 | 4765 | 4770 | 4755 | 4098 |
| 218 | 20240416 | 151800 | 2954951840 | 4765 | 4770 | 4770 | 4765 | 110 |
| 219 | 20240416 | 151700 | 2954427640 | 4765 | 4765 | 4770 | 4765 | 1137 |
| 220 | 20240416 | 151600 | 2949008615 | 4765 | 4780 | 4780 | 4765 | 7564 |
| 221 | 20240416 | 151500 | 2912929955 | 4780 | 4770 | 4780 | 4765 | 1018 |
| 222 | 20240416 | 151400 | 2908070265 | 4770 | 4775 | 4775 | 4770 | 509 |
| 223 | 20240416 | 151300 | 2905640210 | 4770 | 4765 | 4780 | 4765 | 3497 |
| 224 | 20240416 | 151200 | 2888950255 | 4765 | 4760 | 4765 | 4760 | 1597 |
| 225 | 20240416 | 151100 | 2881343730 | 4760 | 4765 | 4770 | 4760 | 2286 |
| 226 | 20240416 | 151000 | 2870461245 | 4770 | 4760 | 4770 | 4760 | 970 |
| 227 | 20240416 | 150900 | 2865844005 | 4755 | 4755 | 4770 | 4755 | 5323 |
| 228 | 20240416 | 150800 | 2840516850 | 4765 | 4760 | 4765 | 4760 | 3954 |
| 229 | 20240416 | 150700 | 2821694250 | 4765 | 4765 | 4765 | 4765 | 2277 |
| 230 | 20240416 | 150600 | 2810844345 | 4765 | 4760 | 4765 | 4760 | 438 |
| 231 | 20240416 | 150500 | 2808759460 | 4755 | 4760 | 4760 | 4755 | 2989 |
| 232 | 20240416 | 150400 | 2794545250 | 4760 | 4760 | 4760 | 4760 | 778 |
| 233 | 20240416 | 150300 | 2790841970 | 4760 | 4740 | 4760 | 4740 | 8536 |
| 234 | 20240416 | 150200 | 2750354610 | 4740 | 4740 | 4740 | 4740 | 5004 |
| 235 | 20240416 | 150100 | 2726635650 | 4740 | 4760 | 4760 | 4740 | 1075 |
| 236 | 20240416 | 150000 | 2721531330 | 4760 | 4770 | 4770 | 4760 | 2342 |
| 237 | 20240416 | 145900 | 2710374255 | 4765 | 4765 | 4765 | 4765 | 361 |
| 238 | 20240416 | 145800 | 2708654090 | 4765 | 4765 | 4765 | 4765 | 172 |
| 239 | 20240416 | 145700 | 2707834510 | 4760 | 4745 | 4760 | 4745 | 911 |
| 240 | 20240416 | 145600 | 2703500165 | 4755 | 4755 | 4755 | 4755 | 0 |
| 241 | 20240416 | 145500 | 2703500165 | 4755 | 4745 | 4755 | 4745 | 592 |
| 242 | 20240416 | 145400 | 2700685645 | 4750 | 4735 | 4750 | 4735 | 1023 |
| 243 | 20240416 | 145300 | 2695841710 | 4740 | 4740 | 4740 | 4740 | 18 |
| 244 | 20240416 | 145200 | 2695756390 | 4735 | 4740 | 4740 | 4735 | 407 |
| 245 | 20240416 | 145100 | 2693828255 | 4750 | 4750 | 4750 | 4750 | 211 |
| 246 | 20240416 | 145000 | 2692826005 | 4735 | 4735 | 4735 | 4735 | 0 |
| 247 | 20240416 | 144900 | 2692826005 | 4735 | 4735 | 4735 | 4735 | 221 |
| 248 | 20240416 | 144800 | 2691779570 | 4755 | 4750 | 4755 | 4750 | 502 |
| 249 | 20240416 | 144700 | 2689392565 | 4755 | 4755 | 4755 | 4755 | 3 |
| 250 | 20240416 | 144600 | 2689378300 | 4755 | 4735 | 4755 | 4735 | 674 |
| 251 | 20240416 | 144500 | 2686186185 | 4755 | 4750 | 4755 | 4735 | 1004 |
| 252 | 20240416 | 144400 | 2681414510 | 4750 | 4730 | 4750 | 4730 | 1238 |
| 253 | 20240416 | 144300 | 2675542345 | 4735 | 4730 | 4735 | 4730 | 762 |
| 254 | 20240416 | 144200 | 2671938070 | 4730 | 4735 | 4735 | 4730 | 245 |
| 255 | 20240416 | 144100 | 2670779200 | 4730 | 4725 | 4730 | 4725 | 601 |
| 256 | 20240416 | 144000 | 2667937480 | 4725 | 4720 | 4725 | 4720 | 107 |
| 257 | 20240416 | 143900 | 2667432285 | 4720 | 4725 | 4725 | 4720 | 620 |
| 258 | 20240416 | 143800 | 2664504750 | 4720 | 4720 | 4725 | 4715 | 462 |
| 259 | 20240416 | 143700 | 2662324490 | 4720 | 4730 | 4730 | 4720 | 495 |
| 260 | 20240416 | 143600 | 2659985920 | 4730 | 4730 | 4730 | 4730 | 1284 |
| 261 | 20240416 | 143500 | 2653912600 | 4725 | 4725 | 4725 | 4725 | 546 |
| 262 | 20240416 | 143400 | 2651332750 | 4725 | 4725 | 4725 | 4725 | 567 |
| 263 | 20240416 | 143300 | 2648653675 | 4730 | 4730 | 4730 | 4730 | 2394 |
| 264 | 20240416 | 143200 | 2637330055 | 4725 | 4745 | 4750 | 4725 | 31 |
| 265 | 20240416 | 143100 | 2637182850 | 4750 | 4735 | 4750 | 4725 | 2785 |
| 266 | 20240416 | 143000 | 2624005800 | 4735 | 4735 | 4750 | 4735 | 41 |
| 267 | 20240416 | 142900 | 2623811650 | 4735 | 4755 | 4755 | 4735 | 417 |
| 268 | 20240416 | 142800 | 2621836530 | 4755 | 4755 | 4755 | 4755 | 0 |
| 269 | 20240416 | 142700 | 2621836530 | 4755 | 4755 | 4755 | 4755 | 1 |
| 270 | 20240416 | 142600 | 2621831775 | 4735 | 4750 | 4750 | 4735 | 356 |
| 271 | 20240416 | 142500 | 2620143095 | 4750 | 4740 | 4750 | 4740 | 32 |
| 272 | 20240416 | 142400 | 2619991215 | 4740 | 4745 | 4745 | 4740 | 1203 |
| 273 | 20240416 | 142300 | 2614287980 | 4745 | 4745 | 4745 | 4745 | 0 |
| 274 | 20240416 | 142200 | 2614287980 | 4745 | 4750 | 4750 | 4745 | 257 |
| 275 | 20240416 | 142100 | 2613067235 | 4750 | 4740 | 4750 | 4740 | 556 |
| 276 | 20240416 | 142000 | 2610430610 | 4740 | 4740 | 4740 | 4740 | 0 |
| 277 | 20240416 | 141900 | 2610430610 | 4740 | 4740 | 4740 | 4740 | 0 |
| 278 | 20240416 | 141800 | 2610430610 | 4740 | 4740 | 4740 | 4740 | 50 |
| 279 | 20240416 | 141700 | 2610193610 | 4740 | 4745 | 4745 | 4740 | 6 |
| 280 | 20240416 | 141600 | 2610165155 | 4750 | 4755 | 4755 | 4750 | 1814 |
| 281 | 20240416 | 141500 | 2601546290 | 4755 | 4750 | 4755 | 4750 | 79 |
| 282 | 20240416 | 141400 | 2601170665 | 4750 | 4745 | 4755 | 4745 | 1662 |
| 283 | 20240416 | 141300 | 2593270565 | 4745 | 4745 | 4745 | 4745 | 6 |
| 284 | 20240416 | 141200 | 2593242095 | 4740 | 4740 | 4745 | 4740 | 547 |
| 285 | 20240416 | 141100 | 2590649310 | 4740 | 4745 | 4745 | 4740 | 8 |
| 286 | 20240416 | 141000 | 2590611360 | 4745 | 4745 | 4745 | 4740 | 219 |
| 287 | 20240416 | 140900 | 2589572680 | 4745 | 4750 | 4750 | 4745 | 751 |
| 288 | 20240416 | 140800 | 2586005450 | 4750 | 4750 | 4755 | 4750 | 652 |
| 289 | 20240416 | 140700 | 2582908240 | 4755 | 4755 | 4755 | 4725 | 1190 |
| 290 | 20240416 | 140600 | 2577278120 | 4755 | 4745 | 4755 | 4745 | 2163 |
| 291 | 20240416 | 140500 | 2566998835 | 4745 | 4740 | 4745 | 4740 | 1535 |
| 292 | 20240416 | 140400 | 2559718240 | 4740 | 4735 | 4740 | 4735 | 1504 |
| 293 | 20240416 | 140300 | 2552590780 | 4735 | 4730 | 4735 | 4730 | 939 |
| 294 | 20240416 | 140200 | 2548145710 | 4735 | 4715 | 4735 | 4715 | 2106 |
| 295 | 20240416 | 140100 | 2538189475 | 4720 | 4700 | 4725 | 4700 | 1320 |
| 296 | 20240416 | 140000 | 2531959505 | 4710 | 4715 | 4715 | 4700 | 5745 |
| 297 | 20240416 | 135900 | 2504935560 | 4720 | 4720 | 4720 | 4720 | 217 |
| 298 | 20240416 | 135800 | 2503911320 | 4725 | 4725 | 4725 | 4720 | 3 |
| 299 | 20240416 | 135700 | 2503897150 | 4720 | 4725 | 4725 | 4720 | 30 |
| 300 | 20240416 | 135600 | 2503755500 | 4725 | 4720 | 4725 | 4720 | 15 |
| 301 | 20240416 | 135500 | 2503684630 | 4720 | 4725 | 4730 | 4720 | 812 |
| 302 | 20240416 | 135400 | 2499849575 | 4725 | 4710 | 4725 | 4705 | 6499 |
| 303 | 20240416 | 135300 | 2469204850 | 4710 | 4705 | 4710 | 4705 | 1480 |
| 304 | 20240416 | 135200 | 2462235595 | 4705 | 4705 | 4715 | 4695 | 5904 |
| 305 | 20240416 | 135100 | 2434479365 | 4705 | 4700 | 4705 | 4700 | 6988 |
| 306 | 20240416 | 135000 | 2401630160 | 4705 | 4705 | 4705 | 4705 | 25 |
| 307 | 20240416 | 134900 | 2401512535 | 4705 | 4700 | 4705 | 4700 | 862 |
| 308 | 20240416 | 134800 | 2397461085 | 4705 | 4705 | 4710 | 4705 | 1903 |
| 309 | 20240416 | 134700 | 2388507465 | 4710 | 4710 | 4710 | 4710 | 922 |
| 310 | 20240416 | 134600 | 2384164845 | 4710 | 4715 | 4715 | 4710 | 110 |
| 311 | 20240416 | 134500 | 2383646295 | 4715 | 4710 | 4715 | 4710 | 325 |
| 312 | 20240416 | 134400 | 2382115295 | 4710 | 4710 | 4710 | 4710 | 809 |
| 313 | 20240416 | 134300 | 2378304905 | 4715 | 4715 | 4715 | 4715 | 36 |
| 314 | 20240416 | 134200 | 2378135165 | 4715 | 4710 | 4715 | 4710 | 700 |
| 315 | 20240416 | 134100 | 2374836810 | 4715 | 4720 | 4720 | 4715 | 62 |
| 316 | 20240416 | 134000 | 2374544470 | 4715 | 4720 | 4720 | 4710 | 991 |
| 317 | 20240416 | 133900 | 2369873405 | 4720 | 4715 | 4720 | 4715 | 243 |
| 318 | 20240416 | 133800 | 2368727405 | 4715 | 4715 | 4715 | 4710 | 805 |
| 319 | 20240416 | 133700 | 2364931920 | 4715 | 4715 | 4715 | 4715 | 492 |
| 320 | 20240416 | 133600 | 2362612140 | 4715 | 4715 | 4715 | 4715 | 30 |
| 321 | 20240416 | 133500 | 2362470690 | 4715 | 4720 | 4720 | 4715 | 1009 |
| 322 | 20240416 | 133400 | 2357713185 | 4720 | 4720 | 4725 | 4720 | 101 |
| 323 | 20240416 | 133300 | 2357236240 | 4720 | 4720 | 4720 | 4720 | 30 |
| 324 | 20240416 | 133200 | 2357094640 | 4720 | 4720 | 4720 | 4720 | 1295 |
| 325 | 20240416 | 133100 | 2350982240 | 4720 | 4720 | 4720 | 4720 | 9 |
| 326 | 20240416 | 133000 | 2350939760 | 4725 | 4725 | 4725 | 4720 | 41 |
| 327 | 20240416 | 132900 | 2350746165 | 4720 | 4720 | 4720 | 4720 | 448 |
| 328 | 20240416 | 132800 | 2348631605 | 4720 | 4720 | 4720 | 4715 | 2203 |
| 329 | 20240416 | 132700 | 2338233455 | 4725 | 4720 | 4725 | 4720 | 123 |
| 330 | 20240416 | 132600 | 2337652785 | 4720 | 4725 | 4725 | 4720 | 11 |
| 331 | 20240416 | 132500 | 2337600815 | 4725 | 4725 | 4725 | 4720 | 102 |
| 332 | 20240416 | 132400 | 2337119320 | 4725 | 4725 | 4725 | 4725 | 242 |
| 333 | 20240416 | 132300 | 2335975870 | 4720 | 4720 | 4720 | 4720 | 211 |
| 334 | 20240416 | 132200 | 2334979950 | 4720 | 4720 | 4720 | 4720 | 4 |
| 335 | 20240416 | 132100 | 2334961070 | 4715 | 4715 | 4715 | 4715 | 417 |
| 336 | 20240416 | 132000 | 2332994915 | 4715 | 4715 | 4715 | 4715 | 360 |
| 337 | 20240416 | 131900 | 2331297515 | 4725 | 4720 | 4730 | 4720 | 147 |
| 338 | 20240416 | 131800 | 2330602740 | 4720 | 4735 | 4735 | 4720 | 60 |
| 339 | 20240416 | 131700 | 2330319390 | 4735 | 4735 | 4735 | 4720 | 567 |
| 340 | 20240416 | 131600 | 2327642850 | 4735 | 4725 | 4735 | 4720 | 1755 |
| 341 | 20240416 | 131500 | 2319343310 | 4730 | 4725 | 4730 | 4720 | 1090 |
| 342 | 20240416 | 131400 | 2314196295 | 4720 | 4730 | 4730 | 4720 | 281 |
| 343 | 20240416 | 131300 | 2312869220 | 4735 | 4720 | 4735 | 4720 | 5465 |
| 344 | 20240416 | 131200 | 2287070940 | 4715 | 4715 | 4720 | 4715 | 1345 |
| 345 | 20240416 | 131100 | 2280726840 | 4715 | 4715 | 4715 | 4715 | 100 |
| 346 | 20240416 | 131000 | 2280255340 | 4715 | 4715 | 4715 | 4715 | 228 |
| 347 | 20240416 | 130900 | 2279180320 | 4710 | 4720 | 4720 | 4710 | 579 |
| 348 | 20240416 | 130800 | 2276449695 | 4715 | 4715 | 4715 | 4715 | 0 |
| 349 | 20240416 | 130700 | 2276449695 | 4715 | 4720 | 4720 | 4715 | 644 |
| 350 | 20240416 | 130600 | 2273410065 | 4715 | 4720 | 4720 | 4715 | 232 |
| 351 | 20240416 | 130500 | 2272315235 | 4720 | 4720 | 4720 | 4720 | 1240 |
| 352 | 20240416 | 130400 | 2266462435 | 4720 | 4720 | 4725 | 4720 | 1064 |
| 353 | 20240416 | 130300 | 2261440325 | 4720 | 4725 | 4725 | 4720 | 840 |
| 354 | 20240416 | 130200 | 2257472970 | 4720 | 4725 | 4725 | 4720 | 619 |
| 355 | 20240416 | 130100 | 2254548200 | 4725 | 4725 | 4725 | 4725 | 0 |
| 356 | 20240416 | 130000 | 2254548200 | 4725 | 4725 | 4725 | 4725 | 1 |
| 357 | 20240416 | 125900 | 2254543475 | 4730 | 4725 | 4730 | 4725 | 135 |
| 358 | 20240416 | 125800 | 2253905015 | 4730 | 4730 | 4730 | 4730 | 540 |
| 359 | 20240416 | 125700 | 2251350815 | 4735 | 4735 | 4735 | 4735 | 11 |
| 360 | 20240416 | 125600 | 2251298730 | 4735 | 4730 | 4735 | 4730 | 23 |
| 361 | 20240416 | 125500 | 2251189855 | 4725 | 4725 | 4725 | 4725 | 1060 |
| 362 | 20240416 | 125400 | 2246181355 | 4725 | 4725 | 4725 | 4725 | 20 |
| 363 | 20240416 | 125300 | 2246086855 | 4725 | 4730 | 4730 | 4725 | 1432 |
| 364 | 20240416 | 125200 | 2239314500 | 4725 | 4730 | 4730 | 4725 | 328 |
| 365 | 20240416 | 125100 | 2237764170 | 4730 | 4730 | 4730 | 4730 | 201 |
| 366 | 20240416 | 125000 | 2236813440 | 4730 | 4725 | 4735 | 4725 | 47 |
| 367 | 20240416 | 124900 | 2236591060 | 4735 | 4720 | 4735 | 4720 | 289 |
| 368 | 20240416 | 124800 | 2235226185 | 4720 | 4735 | 4735 | 4720 | 417 |
| 369 | 20240416 | 124700 | 2233256410 | 4740 | 4735 | 4740 | 4695 | 8429 |
| 370 | 20240416 | 124600 | 2193607175 | 4730 | 4715 | 4730 | 4715 | 403 |
| 371 | 20240416 | 124500 | 2191705515 | 4715 | 4715 | 4735 | 4700 | 731 |
| 372 | 20240416 | 124400 | 2188254710 | 4705 | 4715 | 4715 | 4700 | 10216 |
| 373 | 20240416 | 124300 | 2140196245 | 4710 | 4730 | 4730 | 4710 | 10327 |
| 374 | 20240416 | 124200 | 2091484050 | 4730 | 4730 | 4730 | 4730 | 300 |
| 375 | 20240416 | 124100 | 2090065050 | 4750 | 4725 | 4750 | 4725 | 3469 |
| 376 | 20240416 | 124000 | 2073673150 | 4725 | 4745 | 4745 | 4725 | 4419 |
| 377 | 20240416 | 123900 | 2052742520 | 4755 | 4745 | 4755 | 4745 | 208 |
| 378 | 20240416 | 123800 | 2051755515 | 4745 | 4745 | 4745 | 4745 | 4 |
| 379 | 20240416 | 123700 | 2051736535 | 4745 | 4745 | 4745 | 4745 | 0 |
| 380 | 20240416 | 123600 | 2051736535 | 4745 | 4755 | 4755 | 4745 | 2023 |
| 381 | 20240416 | 123500 | 2042128280 | 4750 | 4750 | 4750 | 4750 | 1 |
| 382 | 20240416 | 123400 | 2042123530 | 4745 | 4745 | 4745 | 4745 | 1009 |
| 383 | 20240416 | 123300 | 2037335825 | 4760 | 4760 | 4760 | 4760 | 0 |
| 384 | 20240416 | 123200 | 2037335825 | 4760 | 4750 | 4760 | 4740 | 101 |
| 385 | 20240416 | 123100 | 2036856620 | 4740 | 4755 | 4770 | 4740 | 69 |
| 386 | 20240416 | 123000 | 2036529065 | 4735 | 4735 | 4735 | 4735 | 0 |
| 387 | 20240416 | 122900 | 2036529065 | 4735 | 4755 | 4755 | 4735 | 1000 |
| 388 | 20240416 | 122800 | 2031791535 | 4765 | 4750 | 4765 | 4750 | 879 |
| 389 | 20240416 | 122700 | 2027616250 | 4750 | 4750 | 4750 | 4750 | 2 |
| 390 | 20240416 | 122600 | 2027606750 | 4750 | 4750 | 4750 | 4750 | 88 |
| 391 | 20240416 | 122500 | 2027188750 | 4750 | 4740 | 4750 | 4740 | 2 |
| 392 | 20240416 | 122400 | 2027179260 | 4730 | 4745 | 4745 | 4725 | 27 |
| 393 | 20240416 | 122300 | 2027051250 | 4725 | 4745 | 4745 | 4725 | 5073 |
| 394 | 20240416 | 122200 | 2003028010 | 4745 | 4755 | 4760 | 4745 | 1701 |
| 395 | 20240416 | 122100 | 1994956405 | 4755 | 4755 | 4760 | 4745 | 119 |
| 396 | 20240416 | 122000 | 1994390890 | 4745 | 4760 | 4760 | 4745 | 5953 |
| 397 | 20240416 | 121900 | 1966087495 | 4760 | 4770 | 4785 | 4760 | 3876 |
| 398 | 20240416 | 121800 | 1947615575 | 4775 | 4775 | 4815 | 4775 | 1752 |
| 399 | 20240416 | 121700 | 1939249700 | 4815 | 4775 | 4820 | 4775 | 807 |
| 400 | 20240416 | 121600 | 1935378205 | 4775 | 4775 | 4775 | 4775 | 175 |
| 401 | 20240416 | 121500 | 1934542580 | 4780 | 4780 | 4780 | 4780 | 30 |
| 402 | 20240416 | 121400 | 1934399180 | 4780 | 4775 | 4780 | 4775 | 1168 |
| 403 | 20240416 | 121300 | 1928821480 | 4770 | 4775 | 4775 | 4770 | 10 |
| 404 | 20240416 | 121200 | 1928773775 | 4775 | 4775 | 4775 | 4775 | 10 |
| 405 | 20240416 | 121100 | 1928726025 | 4775 | 4775 | 4775 | 4775 | 1 |
| 406 | 20240416 | 121000 | 1928721250 | 4775 | 4770 | 4775 | 4770 | 571 |
| 407 | 20240416 | 120900 | 1925997575 | 4770 | 4765 | 4770 | 4765 | 87 |
| 408 | 20240416 | 120800 | 1925582990 | 4770 | 4765 | 4770 | 4765 | 77 |
| 409 | 20240416 | 120700 | 1925216080 | 4765 | 4760 | 4765 | 4760 | 700 |
| 410 | 20240416 | 120600 | 1921883890 | 4760 | 4755 | 4760 | 4755 | 853 |
| 411 | 20240416 | 120500 | 1917823695 | 4760 | 4760 | 4760 | 4760 | 23 |
| 412 | 20240416 | 120400 | 1917714215 | 4760 | 4760 | 4760 | 4760 | 0 |
| 413 | 20240416 | 120300 | 1917714215 | 4760 | 4760 | 4760 | 4760 | 0 |
| 414 | 20240416 | 120200 | 1917714215 | 4760 | 4765 | 4765 | 4760 | 621 |
| 415 | 20240416 | 120100 | 1914758150 | 4765 | 4765 | 4765 | 4765 | 16 |
| 416 | 20240416 | 120000 | 1914681910 | 4765 | 4750 | 4765 | 4750 | 4 |
| 417 | 20240416 | 115900 | 1914662875 | 4750 | 4750 | 4750 | 4750 | 2366 |
| 418 | 20240416 | 115800 | 1903424375 | 4750 | 4750 | 4750 | 4750 | 4 |
| 419 | 20240416 | 115700 | 1903405375 | 4750 | 4750 | 4750 | 4750 | 0 |
| 420 | 20240416 | 115600 | 1903405375 | 4750 | 4745 | 4750 | 4745 | 1702 |
| 421 | 20240416 | 115500 | 1895329360 | 4750 | 4750 | 4750 | 4750 | 0 |
| 422 | 20240416 | 115400 | 1895329360 | 4750 | 4750 | 4750 | 4750 | 1 |
| 423 | 20240416 | 115300 | 1895324610 | 4750 | 4760 | 4760 | 4750 | 4467 |
| 424 | 20240416 | 115200 | 1874098215 | 4765 | 4755 | 4765 | 4755 | 207 |
| 425 | 20240416 | 115100 | 1873113820 | 4750 | 4755 | 4755 | 4750 | 227 |
| 426 | 20240416 | 115000 | 1872034575 | 4735 | 4735 | 4735 | 4735 | 10 |
| 427 | 20240416 | 114900 | 1871987225 | 4735 | 4735 | 4755 | 4735 | 3128 |
| 428 | 20240416 | 114800 | 1857147830 | 4735 | 4735 | 4735 | 4730 | 1860 |
| 429 | 20240416 | 114700 | 1848347070 | 4735 | 4720 | 4735 | 4720 | 223 |
| 430 | 20240416 | 114600 | 1847294465 | 4720 | 4720 | 4720 | 4720 | 0 |
| 431 | 20240416 | 114500 | 1847294465 | 4720 | 4730 | 4730 | 4720 | 511 |
| 432 | 20240416 | 114400 | 1844882535 | 4720 | 4720 | 4720 | 4720 | 455 |
| 433 | 20240416 | 114300 | 1842734935 | 4720 | 4730 | 4730 | 4720 | 4736 |
| 434 | 20240416 | 114200 | 1820360485 | 4730 | 4735 | 4735 | 4730 | 543 |
| 435 | 20240416 | 114100 | 1817792085 | 4735 | 4735 | 4735 | 4735 | 0 |
| 436 | 20240416 | 114000 | 1817792085 | 4735 | 4730 | 4735 | 4730 | 1385 |
| 437 | 20240416 | 113900 | 1811235900 | 4730 | 4730 | 4730 | 4730 | 557 |
| 438 | 20240416 | 113800 | 1808601290 | 4735 | 4735 | 4735 | 4730 | 2797 |
| 439 | 20240416 | 113700 | 1795367495 | 4740 | 4735 | 4740 | 4735 | 75 |
| 440 | 20240416 | 113600 | 1795012025 | 4735 | 4735 | 4735 | 4735 | 1002 |
| 441 | 20240416 | 113500 | 1790267555 | 4735 | 4740 | 4740 | 4735 | 2237 |
| 442 | 20240416 | 113400 | 1779670565 | 4740 | 4740 | 4745 | 4740 | 54 |
| 443 | 20240416 | 113300 | 1779414595 | 4745 | 4740 | 4745 | 4740 | 1552 |
| 444 | 20240416 | 113200 | 1772050405 | 4735 | 4735 | 4735 | 4735 | 34 |
| 445 | 20240416 | 113100 | 1771889415 | 4735 | 4740 | 4740 | 4735 | 2767 |
| 446 | 20240416 | 113000 | 1758781695 | 4740 | 4745 | 4745 | 4740 | 21 |
| 447 | 20240416 | 112900 | 1758682080 | 4740 | 4740 | 4740 | 4740 | 530 |
| 448 | 20240416 | 112800 | 1756169880 | 4740 | 4740 | 4740 | 4740 | 305 |
| 449 | 20240416 | 112700 | 1754724180 | 4740 | 4740 | 4740 | 4740 | 0 |
| 450 | 20240416 | 112600 | 1754724180 | 4740 | 4740 | 4755 | 4740 | 1016 |
| 451 | 20240416 | 112500 | 1749906765 | 4735 | 4735 | 4735 | 4735 | 180 |
| 452 | 20240416 | 112400 | 1749054465 | 4735 | 4755 | 4755 | 4735 | 3639 |
| 453 | 20240416 | 112300 | 1731818180 | 4740 | 4750 | 4750 | 4740 | 1326 |
| 454 | 20240416 | 112200 | 1725530310 | 4755 | 4750 | 4755 | 4750 | 2 |
| 455 | 20240416 | 112100 | 1725520805 | 4750 | 4745 | 4750 | 4745 | 52 |
| 456 | 20240416 | 112000 | 1725274060 | 4745 | 4745 | 4745 | 4745 | 845 |
| 457 | 20240416 | 111900 | 1721264535 | 4745 | 4745 | 4745 | 4745 | 717 |
| 458 | 20240416 | 111800 | 1717862370 | 4750 | 4740 | 4750 | 4740 | 413 |
| 459 | 20240416 | 111700 | 1715901120 | 4740 | 4735 | 4740 | 4735 | 1498 |
| 460 | 20240416 | 111600 | 1708802100 | 4735 | 4735 | 4735 | 4735 | 578 |
| 461 | 20240416 | 111500 | 1706065270 | 4735 | 4735 | 4735 | 4735 | 1567 |
| 462 | 20240416 | 111400 | 1698645525 | 4730 | 4730 | 4730 | 4730 | 859 |
| 463 | 20240416 | 111300 | 1694582455 | 4730 | 4735 | 4735 | 4730 | 30 |
| 464 | 20240416 | 111200 | 1694440455 | 4735 | 4725 | 4735 | 4725 | 196 |
| 465 | 20240416 | 111100 | 1693514255 | 4725 | 4725 | 4730 | 4725 | 2169 |
| 466 | 20240416 | 111000 | 1683257730 | 4725 | 4730 | 4735 | 4725 | 2830 |
| 467 | 20240416 | 110900 | 1669879585 | 4730 | 4735 | 4735 | 4730 | 2252 |
| 468 | 20240416 | 110800 | 1659227580 | 4735 | 4735 | 4735 | 4730 | 4734 |
| 469 | 20240416 | 110700 | 1636832815 | 4735 | 4740 | 4740 | 4735 | 212 |
| 470 | 20240416 | 110600 | 1635828610 | 4740 | 4740 | 4740 | 4740 | 51 |
| 471 | 20240416 | 110500 | 1635586870 | 4740 | 4745 | 4745 | 4735 | 1730 |
| 472 | 20240416 | 110400 | 1627393420 | 4750 | 4750 | 4750 | 4750 | 3 |
| 473 | 20240416 | 110300 | 1627379170 | 4750 | 4745 | 4750 | 4735 | 2923 |
| 474 | 20240416 | 110200 | 1613527230 | 4745 | 4745 | 4745 | 4745 | 110 |
| 475 | 20240416 | 110100 | 1613005280 | 4745 | 4750 | 4750 | 4745 | 145 |
| 476 | 20240416 | 110000 | 1612316645 | 4750 | 4750 | 4755 | 4750 | 129 |
| 477 | 20240416 | 105900 | 1611703710 | 4755 | 4755 | 4755 | 4750 | 78 |
| 478 | 20240416 | 105800 | 1611332930 | 4740 | 4745 | 4745 | 4740 | 80 |
| 479 | 20240416 | 105700 | 1610953590 | 4740 | 4735 | 4740 | 4735 | 215 |
| 480 | 20240416 | 105600 | 1609935490 | 4735 | 4735 | 4735 | 4735 | 868 |
| 481 | 20240416 | 105500 | 1605825510 | 4735 | 4730 | 4735 | 4730 | 374 |
| 482 | 20240416 | 105400 | 1604055120 | 4730 | 4740 | 4740 | 4730 | 1889 |
| 483 | 20240416 | 105300 | 1595109475 | 4770 | 4740 | 4770 | 4740 | 1371 |
| 484 | 20240416 | 105200 | 1588604410 | 4740 | 4750 | 4750 | 4740 | 3249 |
| 485 | 20240416 | 105100 | 1573187800 | 4750 | 4755 | 4755 | 4745 | 3146 |
| 486 | 20240416 | 105000 | 1558246820 | 4760 | 4760 | 4760 | 4760 | 159 |
| 487 | 20240416 | 104900 | 1557489980 | 4775 | 4775 | 4775 | 4775 | 116 |
| 488 | 20240416 | 104800 | 1556936080 | 4775 | 4760 | 4775 | 4760 | 100 |
| 489 | 20240416 | 104700 | 1556459330 | 4775 | 4770 | 4775 | 4755 | 299 |
| 490 | 20240416 | 104600 | 1555034195 | 4770 | 4750 | 4770 | 4750 | 3472 |
| 491 | 20240416 | 104500 | 1538529585 | 4750 | 4750 | 4755 | 4750 | 1031 |
| 492 | 20240416 | 104400 | 1533632330 | 4755 | 4760 | 4760 | 4755 | 1448 |
| 493 | 20240416 | 104300 | 1526747080 | 4755 | 4750 | 4755 | 4750 | 2566 |
| 494 | 20240416 | 104200 | 1514546785 | 4750 | 4745 | 4750 | 4745 | 465 |
| 495 | 20240416 | 104100 | 1512339555 | 4750 | 4750 | 4750 | 4745 | 484 |
| 496 | 20240416 | 104000 | 1510040570 | 4750 | 4750 | 4750 | 4750 | 117 |
| 497 | 20240416 | 103900 | 1509484820 | 4755 | 4755 | 4755 | 4755 | 3 |
| 498 | 20240416 | 103800 | 1509470555 | 4755 | 4750 | 4755 | 4735 | 1074 |
| 499 | 20240416 | 103700 | 1504369930 | 4750 | 4755 | 4755 | 4750 | 179 |
| 500 | 20240416 | 103600 | 1503519055 | 4755 | 4750 | 4755 | 4735 | 631 |
| 501 | 20240416 | 103500 | 1500521685 | 4750 | 4735 | 4750 | 4735 | 566 |
| 502 | 20240416 | 103400 | 1497838765 | 4735 | 4770 | 4770 | 4730 | 2587 |
| 503 | 20240416 | 103300 | 1485567730 | 4770 | 4770 | 4770 | 4770 | 110 |
| 504 | 20240416 | 103200 | 1485043030 | 4770 | 4765 | 4770 | 4725 | 8829 |
| 505 | 20240416 | 103100 | 1443077635 | 4765 | 4765 | 4765 | 4765 | 406 |
| 506 | 20240416 | 103000 | 1441143045 | 4760 | 4755 | 4765 | 4755 | 1129 |
| 507 | 20240416 | 102900 | 1435768055 | 4755 | 4760 | 4760 | 4755 | 1329 |
| 508 | 20240416 | 102800 | 1429448555 | 4765 | 4770 | 4770 | 4760 | 2871 |
| 509 | 20240416 | 102700 | 1415763625 | 4775 | 4780 | 4780 | 4775 | 712 |
| 510 | 20240416 | 102600 | 1412363790 | 4780 | 4770 | 4780 | 4770 | 2265 |
| 511 | 20240416 | 102500 | 1401558740 | 4765 | 4780 | 4780 | 4765 | 3780 |
| 512 | 20240416 | 102400 | 1383535545 | 4780 | 4775 | 4780 | 4775 | 633 |
| 513 | 20240416 | 102300 | 1380511305 | 4780 | 4775 | 4780 | 4775 | 948 |
| 514 | 20240416 | 102200 | 1375982105 | 4780 | 4780 | 4780 | 4775 | 683 |
| 515 | 20240416 | 102100 | 1372718245 | 4780 | 4785 | 4785 | 4780 | 139 |
| 516 | 20240416 | 102000 | 1372053465 | 4785 | 4785 | 4785 | 4785 | 502 |
| 517 | 20240416 | 101900 | 1369651395 | 4785 | 4785 | 4785 | 4765 | 2962 |
| 518 | 20240416 | 101800 | 1355509035 | 4785 | 4815 | 4815 | 4785 | 13332 |
| 519 | 20240416 | 101700 | 1291490145 | 4830 | 4820 | 4830 | 4810 | 2415 |
| 520 | 20240416 | 101600 | 1279862425 | 4830 | 4830 | 4830 | 4815 | 2445 |
| 521 | 20240416 | 101500 | 1268080400 | 4830 | 4820 | 4830 | 4820 | 341 |
| 522 | 20240416 | 101400 | 1266435620 | 4830 | 4830 | 4830 | 4820 | 205 |
| 523 | 20240416 | 101300 | 1265445735 | 4830 | 4825 | 4835 | 4825 | 848 |
| 524 | 20240416 | 101200 | 1261352005 | 4825 | 4830 | 4835 | 4825 | 300 |
| 525 | 20240416 | 101100 | 1259903005 | 4820 | 4825 | 4825 | 4820 | 1350 |
| 526 | 20240416 | 101000 | 1253395045 | 4825 | 4830 | 4830 | 4825 | 1256 |
| 527 | 20240416 | 100900 | 1247334820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 528 | 20240416 | 100800 | 1247334820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 529 | 20240416 | 100700 | 1247334820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 530 | 20240416 | 100600 | 1247334820 | 4840 | 4840 | 4840 | 4840 | 103 |
| 531 | 20240416 | 100500 | 1246836300 | 4840 | 4840 | 4840 | 4840 | 682 |
| 532 | 20240416 | 100400 | 1243535420 | 4820 | 4825 | 4845 | 4820 | 5211 |
| 533 | 20240416 | 100300 | 1218405740 | 4825 | 4830 | 4850 | 4825 | 1567 |
| 534 | 20240416 | 100200 | 1210837620 | 4830 | 4835 | 4835 | 4830 | 424 |
| 535 | 20240416 | 100100 | 1208789445 | 4850 | 4850 | 4850 | 4850 | 11 |
| 536 | 20240416 | 100000 | 1208736095 | 4825 | 4825 | 4825 | 4825 | 0 |
| 537 | 20240416 | 095900 | 1208736095 | 4825 | 4830 | 4830 | 4825 | 424 |
| 538 | 20240416 | 095800 | 1206689905 | 4850 | 4825 | 4865 | 4825 | 2461 |
| 539 | 20240416 | 095700 | 1194787550 | 4830 | 4835 | 4835 | 4825 | 756 |
| 540 | 20240416 | 095600 | 1191137125 | 4835 | 4835 | 4835 | 4830 | 669 |
| 541 | 20240416 | 095500 | 1187905730 | 4830 | 4830 | 4830 | 4830 | 3760 |
| 542 | 20240416 | 095400 | 1169744930 | 4835 | 4840 | 4840 | 4835 | 296 |
| 543 | 20240416 | 095300 | 1168313595 | 4845 | 4845 | 4845 | 4840 | 1632 |
| 544 | 20240416 | 095200 | 1160413200 | 4870 | 4830 | 4870 | 4830 | 1527 |
| 545 | 20240416 | 095100 | 1153004945 | 4830 | 4830 | 4830 | 4830 | 262 |
| 546 | 20240416 | 095000 | 1151739485 | 4830 | 4855 | 4855 | 4825 | 13642 |
| 547 | 20240416 | 094900 | 1085796960 | 4855 | 4855 | 4855 | 4845 | 17800 |
| 548 | 20240416 | 094800 | 999522180 | 4855 | 4865 | 4870 | 4855 | 8826 |
| 549 | 20240416 | 094700 | 956565290 | 4860 | 4860 | 4860 | 4860 | 0 |
| 550 | 20240416 | 094600 | 956565290 | 4860 | 4880 | 4895 | 4860 | 1589 |
| 551 | 20240416 | 094500 | 948820290 | 4860 | 4865 | 4865 | 4860 | 234 |
| 552 | 20240416 | 094400 | 947682245 | 4865 | 4870 | 4870 | 4860 | 719 |
| 553 | 20240416 | 094300 | 944184870 | 4870 | 4870 | 4870 | 4870 | 99 |
| 554 | 20240416 | 094200 | 943702740 | 4900 | 4900 | 4900 | 4900 | 1 |
| 555 | 20240416 | 094100 | 943697840 | 4870 | 4860 | 4900 | 4855 | 309 |
| 556 | 20240416 | 094000 | 942188715 | 4870 | 4895 | 4895 | 4865 | 163 |
| 557 | 20240416 | 093900 | 941393805 | 4900 | 4850 | 4900 | 4850 | 823 |
| 558 | 20240416 | 093800 | 937398770 | 4850 | 4845 | 4850 | 4845 | 3005 |
| 559 | 20240416 | 093700 | 922839520 | 4840 | 4855 | 4855 | 4840 | 29470 |
| 560 | 20240416 | 093600 | 779950180 | 4850 | 4855 | 4860 | 4850 | 9369 |
| 561 | 20240416 | 093500 | 734493850 | 4855 | 4860 | 4860 | 4855 | 402 |
| 562 | 20240416 | 093400 | 732540405 | 4840 | 4840 | 4840 | 4835 | 2382 |
| 563 | 20240416 | 093300 | 721011660 | 4860 | 4880 | 4880 | 4840 | 22046 |
| 564 | 20240416 | 093200 | 613860060 | 4875 | 4880 | 4880 | 4875 | 2388 |
| 565 | 20240416 | 093100 | 602209965 | 4880 | 4905 | 4905 | 4880 | 23042 |
| 566 | 20240416 | 093000 | 489456095 | 4910 | 4905 | 4915 | 4905 | 934 |
| 567 | 20240416 | 092900 | 484874565 | 4905 | 4905 | 4905 | 4905 | 18 |
| 568 | 20240416 | 092800 | 484786275 | 4900 | 4910 | 4910 | 4900 | 1598 |
| 569 | 20240416 | 092700 | 476953950 | 4910 | 4915 | 4915 | 4910 | 183 |
| 570 | 20240416 | 092600 | 476055270 | 4900 | 4905 | 4910 | 4900 | 8489 |
| 571 | 20240416 | 092500 | 434411825 | 4905 | 4905 | 4905 | 4905 | 20 |
| 572 | 20240416 | 092400 | 434313725 | 4910 | 4885 | 4910 | 4885 | 430 |
| 573 | 20240416 | 092300 | 432212050 | 4885 | 4900 | 4905 | 4880 | 9688 |
| 574 | 20240416 | 092200 | 384773250 | 4905 | 4920 | 4920 | 4905 | 6332 |
| 575 | 20240416 | 092100 | 353685695 | 4915 | 4925 | 4925 | 4915 | 8304 |
| 576 | 20240416 | 092000 | 312822675 | 4935 | 4930 | 4935 | 4925 | 8810 |
| 577 | 20240416 | 091900 | 269391070 | 4930 | 4930 | 4935 | 4930 | 1866 |
| 578 | 20240416 | 091800 | 260189165 | 4935 | 4940 | 4960 | 4935 | 3306 |
| 579 | 20240416 | 091700 | 243867695 | 4940 | 4945 | 4945 | 4940 | 1088 |
| 580 | 20240416 | 091600 | 238492970 | 4940 | 4940 | 4940 | 4940 | 319 |
| 581 | 20240416 | 091500 | 236917110 | 4940 | 4940 | 4940 | 4940 | 2890 |
| 582 | 20240416 | 091400 | 222640510 | 4940 | 4945 | 4945 | 4940 | 5309 |
| 583 | 20240416 | 091300 | 196411550 | 4945 | 4940 | 4945 | 4940 | 556 |
| 584 | 20240416 | 091200 | 193662210 | 4945 | 4960 | 4975 | 4945 | 7441 |
| 585 | 20240416 | 091100 | 156811305 | 4975 | 4960 | 4975 | 4955 | 579 |
| 586 | 20240416 | 091000 | 153939235 | 4990 | 4965 | 4995 | 4965 | 2193 |
| 587 | 20240416 | 090900 | 143009395 | 4955 | 4955 | 4955 | 4955 | 1488 |
| 588 | 20240416 | 090800 | 135636355 | 4955 | 4955 | 4970 | 4955 | 1986 |
| 589 | 20240416 | 090700 | 125795515 | 4955 | 4950 | 4955 | 4940 | 6758 |
| 590 | 20240416 | 090600 | 92363140 | 4950 | 4955 | 4955 | 4950 | 4308 |
| 591 | 20240416 | 090500 | 71018510 | 4955 | 4980 | 4980 | 4955 | 1136 |
| 592 | 20240416 | 090400 | 65389380 | 4955 | 4980 | 4980 | 4955 | 234 |
| 593 | 20240416 | 090300 | 64224805 | 4980 | 4995 | 4995 | 4980 | 130 |
| 594 | 20240416 | 090200 | 63575875 | 5000 | 4970 | 5000 | 4970 | 1503 |
| 595 | 20240416 | 090100 | 56067690 | 4950 | 4905 | 4950 | 4905 | 2503 |
| 596 | 20240416 | 090000 | 43705815 | 4905 | 4940 | 4945 | 4905 | 8853 |