31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 193200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 8694 |
| 3 | 20240409 | 193100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20240409 | 193000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20240409 | 192900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20240409 | 192800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20240409 | 192700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20240409 | 192600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20240409 | 192500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20240409 | 192400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20240409 | 192300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20240409 | 192200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20240409 | 192100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20240409 | 192000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20240409 | 191900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20240409 | 191800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20240409 | 191700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20240409 | 191600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20240409 | 191500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20240409 | 191400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20240409 | 191300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20240409 | 191200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20240409 | 191100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20240409 | 191000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20240409 | 190900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20240409 | 190800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20240409 | 190700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20240409 | 190600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20240409 | 190500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20240409 | 190400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20240409 | 190300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20240409 | 190200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 8694 |
| 33 | 20240409 | 190100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20240409 | 190000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20240409 | 185900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20240409 | 185800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20240409 | 185700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20240409 | 185600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20240409 | 185500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20240409 | 185400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20240409 | 185300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20240409 | 185200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20240409 | 185100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20240409 | 185000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20240409 | 184900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20240409 | 184800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20240409 | 184700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20240409 | 184600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20240409 | 184500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20240409 | 184400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20240409 | 184300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20240409 | 184200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20240409 | 184100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20240409 | 184000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20240409 | 183900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20240409 | 183800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20240409 | 183700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20240409 | 183600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20240409 | 183500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20240409 | 183400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20240409 | 183300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20240409 | 183200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 8694 |
| 63 | 20240409 | 183100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20240409 | 183000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20240409 | 182900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20240409 | 182800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20240409 | 182700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20240409 | 182600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20240409 | 182500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20240409 | 182400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20240409 | 182300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20240409 | 182200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20240409 | 182100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20240409 | 182000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20240409 | 181900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20240409 | 181800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20240409 | 181700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20240409 | 181600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20240409 | 181500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20240409 | 181400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20240409 | 181300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20240409 | 181200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20240409 | 181100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20240409 | 181000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20240409 | 180900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20240409 | 180800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20240409 | 180700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20240409 | 180600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20240409 | 180500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20240409 | 180400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20240409 | 180300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20240409 | 180200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 8694 |
| 93 | 20240409 | 180100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20240409 | 180000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20240409 | 175900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20240409 | 175800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20240409 | 175700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20240409 | 175600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20240409 | 175500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20240409 | 175400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20240409 | 175300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20240409 | 175200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20240409 | 175100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20240409 | 175000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20240409 | 174900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20240409 | 174800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20240409 | 174700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20240409 | 174600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20240409 | 174500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20240409 | 174400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20240409 | 174300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20240409 | 174200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20240409 | 174100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20240409 | 174000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20240409 | 173900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20240409 | 173800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20240409 | 173700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20240409 | 173600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20240409 | 173500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20240409 | 173400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20240409 | 173300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20240409 | 173200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 8694 |
| 123 | 20240409 | 173100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20240409 | 173000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20240409 | 172900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20240409 | 172800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20240409 | 172700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20240409 | 172600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20240409 | 172500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20240409 | 172400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20240409 | 172300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20240409 | 172200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20240409 | 172100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20240409 | 172000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20240409 | 171900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20240409 | 171800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20240409 | 171700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20240409 | 171600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20240409 | 171500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20240409 | 171400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20240409 | 171300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20240409 | 171200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20240409 | 171100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20240409 | 171000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20240409 | 170900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20240409 | 170800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20240409 | 170700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20240409 | 170600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20240409 | 170500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20240409 | 170400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20240409 | 170300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20240409 | 170200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 8694 |
| 153 | 20240409 | 170100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20240409 | 170000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20240409 | 165900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20240409 | 165800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20240409 | 165700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20240409 | 165600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20240409 | 165500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20240409 | 165400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20240409 | 165300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20240409 | 165200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20240409 | 165100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20240409 | 165000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20240409 | 164900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20240409 | 164800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20240409 | 164700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20240409 | 164600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20240409 | 164500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20240409 | 164400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20240409 | 164300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20240409 | 164200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20240409 | 164100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20240409 | 164000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20240409 | 163900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20240409 | 163800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20240409 | 163700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20240409 | 163600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20240409 | 163500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20240409 | 163400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20240409 | 163300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20240409 | 163200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 8694 |
| 183 | 20240409 | 163100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20240409 | 163000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20240409 | 162900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20240409 | 162800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20240409 | 162700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20240409 | 162600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20240409 | 162500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20240409 | 162400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20240409 | 162300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20240409 | 162200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20240409 | 162100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20240409 | 162000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20240409 | 161900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20240409 | 161800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20240409 | 161700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20240409 | 161600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20240409 | 161500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20240409 | 161400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20240409 | 161300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20240409 | 161200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20240409 | 161100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20240409 | 161000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20240409 | 160900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20240409 | 160800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20240409 | 160700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20240409 | 160600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20240409 | 160500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20240409 | 160400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20240409 | 160300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20240409 | 160200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 8694 |
| 213 | 20240409 | 160100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20240409 | 160000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20240409 | 155900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20240409 | 155800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 217 | 20240409 | 155700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 218 | 20240409 | 155600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 219 | 20240409 | 155500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 220 | 20240409 | 155400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 221 | 20240409 | 155300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 222 | 20240409 | 155200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 223 | 20240409 | 155100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 224 | 20240409 | 155000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 225 | 20240409 | 154900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 226 | 20240409 | 154800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 227 | 20240409 | 154700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 228 | 20240409 | 154600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 229 | 20240409 | 154500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 230 | 20240409 | 154400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 231 | 20240409 | 154300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 232 | 20240409 | 154200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 233 | 20240409 | 154100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 234 | 20240409 | 154000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 235 | 20240409 | 153900 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 236 | 20240409 | 153800 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 237 | 20240409 | 153700 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 238 | 20240409 | 153600 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 239 | 20240409 | 153500 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 240 | 20240409 | 153400 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 241 | 20240409 | 153300 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 242 | 20240409 | 153200 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 8694 |
| 243 | 20240409 | 153100 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 0 |
| 244 | 20240409 | 153000 | 2286003290 | 2760 | 2760 | 2760 | 2760 | 8694 |
| 245 | 20240409 | 152900 | 2262007850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 246 | 20240409 | 152800 | 2262007850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 247 | 20240409 | 152700 | 2262007850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 248 | 20240409 | 152600 | 2262007850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 249 | 20240409 | 152500 | 2262007850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 250 | 20240409 | 152400 | 2262007850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 251 | 20240409 | 152300 | 2262007850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 252 | 20240409 | 152200 | 2262007850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 253 | 20240409 | 152100 | 2262007850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 254 | 20240409 | 152000 | 2262007850 | 2760 | 2760 | 2760 | 2760 | 0 |
| 255 | 20240409 | 151900 | 2262007850 | 2760 | 2770 | 2770 | 2760 | 4179 |
| 256 | 20240409 | 151800 | 2250467500 | 2770 | 2770 | 2770 | 2765 | 2302 |
| 257 | 20240409 | 151700 | 2244098270 | 2765 | 2765 | 2770 | 2765 | 1573 |
| 258 | 20240409 | 151600 | 2239747040 | 2770 | 2765 | 2770 | 2765 | 2068 |
| 259 | 20240409 | 151500 | 2234023970 | 2765 | 2770 | 2770 | 2765 | 472 |
| 260 | 20240409 | 151400 | 2232718885 | 2770 | 2775 | 2775 | 2770 | 1184 |
| 261 | 20240409 | 151300 | 2229439085 | 2770 | 2765 | 2770 | 2765 | 1591 |
| 262 | 20240409 | 151200 | 2225032515 | 2770 | 2770 | 2775 | 2765 | 7196 |
| 263 | 20240409 | 151100 | 2205111635 | 2770 | 2775 | 2775 | 2770 | 329 |
| 264 | 20240409 | 151000 | 2204198755 | 2775 | 2775 | 2780 | 2775 | 756 |
| 265 | 20240409 | 150900 | 2202100850 | 2775 | 2775 | 2775 | 2775 | 65 |
| 266 | 20240409 | 150800 | 2201920475 | 2770 | 2780 | 2780 | 2770 | 32 |
| 267 | 20240409 | 150700 | 2201831700 | 2760 | 2775 | 2780 | 2760 | 2921 |
| 268 | 20240409 | 150600 | 2193749240 | 2775 | 2775 | 2775 | 2775 | 876 |
| 269 | 20240409 | 150500 | 2191318340 | 2775 | 2775 | 2775 | 2775 | 808 |
| 270 | 20240409 | 150400 | 2189076140 | 2775 | 2780 | 2780 | 2775 | 1209 |
| 271 | 20240409 | 150300 | 2185720800 | 2775 | 2770 | 2780 | 2770 | 1327 |
| 272 | 20240409 | 150200 | 2182038655 | 2770 | 2775 | 2775 | 2770 | 520 |
| 273 | 20240409 | 150100 | 2180596905 | 2775 | 2780 | 2780 | 2775 | 706 |
| 274 | 20240409 | 150000 | 2178636985 | 2775 | 2775 | 2775 | 2775 | 1153 |
| 275 | 20240409 | 145900 | 2175437410 | 2775 | 2770 | 2775 | 2770 | 1169 |
| 276 | 20240409 | 145800 | 2172194625 | 2765 | 2770 | 2770 | 2765 | 2155 |
| 277 | 20240409 | 145700 | 2166235180 | 2770 | 2770 | 2770 | 2770 | 119 |
| 278 | 20240409 | 145600 | 2165905550 | 2770 | 2770 | 2775 | 2770 | 1503 |
| 279 | 20240409 | 145500 | 2161741720 | 2770 | 2775 | 2775 | 2770 | 197 |
| 280 | 20240409 | 145400 | 2161195225 | 2775 | 2770 | 2775 | 2770 | 346 |
| 281 | 20240409 | 145300 | 2160235475 | 2765 | 2770 | 2770 | 2765 | 6066 |
| 282 | 20240409 | 145200 | 2143454065 | 2765 | 2755 | 2770 | 2755 | 205 |
| 283 | 20240409 | 145100 | 2142887465 | 2770 | 2770 | 2770 | 2765 | 1956 |
| 284 | 20240409 | 145000 | 2137470345 | 2770 | 2760 | 2770 | 2760 | 11312 |
| 285 | 20240409 | 144900 | 2106237805 | 2770 | 2770 | 2770 | 2770 | 41 |
| 286 | 20240409 | 144800 | 2106124235 | 2770 | 2770 | 2770 | 2765 | 279 |
| 287 | 20240409 | 144700 | 2105352525 | 2770 | 2775 | 2775 | 2770 | 134 |
| 288 | 20240409 | 144600 | 2104980685 | 2775 | 2770 | 2775 | 2765 | 1703 |
| 289 | 20240409 | 144500 | 2100265030 | 2775 | 2775 | 2775 | 2775 | 1130 |
| 290 | 20240409 | 144400 | 2097129280 | 2775 | 2775 | 2775 | 2765 | 2265 |
| 291 | 20240409 | 144300 | 2090863395 | 2770 | 2775 | 2775 | 2770 | 230 |
| 292 | 20240409 | 144200 | 2090226245 | 2770 | 2775 | 2775 | 2770 | 2235 |
| 293 | 20240409 | 144100 | 2084035020 | 2770 | 2770 | 2775 | 2770 | 1118 |
| 294 | 20240409 | 144000 | 2080937595 | 2775 | 2770 | 2775 | 2770 | 50 |
| 295 | 20240409 | 143900 | 2080798895 | 2780 | 2780 | 2780 | 2780 | 200 |
| 296 | 20240409 | 143800 | 2080242895 | 2770 | 2765 | 2770 | 2765 | 988 |
| 297 | 20240409 | 143700 | 2077507135 | 2770 | 2770 | 2770 | 2770 | 765 |
| 298 | 20240409 | 143600 | 2075388085 | 2770 | 2770 | 2780 | 2770 | 211 |
| 299 | 20240409 | 143500 | 2074803605 | 2785 | 2775 | 2785 | 2775 | 1726 |
| 300 | 20240409 | 143400 | 2070013915 | 2785 | 2780 | 2785 | 2780 | 1159 |
| 301 | 20240409 | 143300 | 2066791840 | 2780 | 2780 | 2780 | 2775 | 421 |
| 302 | 20240409 | 143200 | 2065621465 | 2780 | 2770 | 2780 | 2770 | 529 |
| 303 | 20240409 | 143100 | 2064154095 | 2775 | 2775 | 2775 | 2765 | 125 |
| 304 | 20240409 | 143000 | 2063807470 | 2775 | 2780 | 2780 | 2770 | 702 |
| 305 | 20240409 | 142900 | 2061861670 | 2780 | 2760 | 2780 | 2760 | 37601 |
| 306 | 20240409 | 142800 | 1958062450 | 2760 | 2760 | 2760 | 2760 | 42 |
| 307 | 20240409 | 142700 | 1957946530 | 2760 | 2750 | 2760 | 2750 | 691 |
| 308 | 20240409 | 142600 | 1956046150 | 2760 | 2750 | 2760 | 2750 | 620 |
| 309 | 20240409 | 142500 | 1954339450 | 2750 | 2755 | 2755 | 2750 | 702 |
| 310 | 20240409 | 142400 | 1952406440 | 2760 | 2760 | 2760 | 2745 | 21 |
| 311 | 20240409 | 142300 | 1952348675 | 2750 | 2755 | 2760 | 2750 | 4733 |
| 312 | 20240409 | 142200 | 1939316045 | 2755 | 2755 | 2760 | 2750 | 2388 |
| 313 | 20240409 | 142100 | 1932747450 | 2760 | 2755 | 2760 | 2750 | 3238 |
| 314 | 20240409 | 142000 | 1923814570 | 2750 | 2760 | 2760 | 2750 | 7784 |
| 315 | 20240409 | 141900 | 1902397565 | 2760 | 2775 | 2775 | 2760 | 3357 |
| 316 | 20240409 | 141800 | 1893132230 | 2760 | 2770 | 2770 | 2760 | 285 |
| 317 | 20240409 | 141700 | 1892342815 | 2770 | 2760 | 2775 | 2750 | 11119 |
| 318 | 20240409 | 141600 | 1861709500 | 2760 | 2760 | 2760 | 2760 | 3233 |
| 319 | 20240409 | 141500 | 1852786420 | 2760 | 2770 | 2770 | 2760 | 223 |
| 320 | 20240409 | 141400 | 1852170610 | 2760 | 2770 | 2770 | 2760 | 12199 |
| 321 | 20240409 | 141300 | 1818462575 | 2770 | 2775 | 2780 | 2770 | 25404 |
| 322 | 20240409 | 141200 | 1748047370 | 2775 | 2775 | 2780 | 2775 | 615 |
| 323 | 20240409 | 141100 | 1746340695 | 2775 | 2780 | 2780 | 2775 | 583 |
| 324 | 20240409 | 141000 | 1744720455 | 2780 | 2780 | 2780 | 2780 | 2019 |
| 325 | 20240409 | 140900 | 1739107635 | 2785 | 2785 | 2785 | 2785 | 501 |
| 326 | 20240409 | 140800 | 1737712350 | 2785 | 2785 | 2785 | 2785 | 468 |
| 327 | 20240409 | 140700 | 1736408970 | 2785 | 2795 | 2795 | 2785 | 355 |
| 328 | 20240409 | 140600 | 1735419795 | 2800 | 2800 | 2800 | 2800 | 0 |
| 329 | 20240409 | 140500 | 1735419795 | 2800 | 2800 | 2800 | 2800 | 764 |
| 330 | 20240409 | 140400 | 1733280595 | 2800 | 2800 | 2805 | 2800 | 121 |
| 331 | 20240409 | 140300 | 1732941790 | 2800 | 2790 | 2800 | 2790 | 2252 |
| 332 | 20240409 | 140200 | 1726652640 | 2780 | 2785 | 2790 | 2780 | 7591 |
| 333 | 20240409 | 140100 | 1705526120 | 2785 | 2780 | 2785 | 2780 | 307 |
| 334 | 20240409 | 140000 | 1704671135 | 2780 | 2780 | 2780 | 2780 | 1443 |
| 335 | 20240409 | 135900 | 1700659595 | 2780 | 2780 | 2780 | 2780 | 43 |
| 336 | 20240409 | 135800 | 1700540055 | 2785 | 2785 | 2785 | 2785 | 453 |
| 337 | 20240409 | 135700 | 1699278450 | 2785 | 2780 | 2785 | 2780 | 1072 |
| 338 | 20240409 | 135600 | 1696296480 | 2780 | 2785 | 2785 | 2780 | 112 |
| 339 | 20240409 | 135500 | 1695985105 | 2785 | 2785 | 2785 | 2785 | 2000 |
| 340 | 20240409 | 135400 | 1690415105 | 2785 | 2780 | 2785 | 2780 | 700 |
| 341 | 20240409 | 135300 | 1688466660 | 2780 | 2780 | 2780 | 2775 | 3791 |
| 342 | 20240409 | 135200 | 1677927730 | 2785 | 2785 | 2785 | 2785 | 1444 |
| 343 | 20240409 | 135100 | 1673906190 | 2785 | 2785 | 2785 | 2780 | 6604 |
| 344 | 20240409 | 135000 | 1655529740 | 2785 | 2795 | 2795 | 2785 | 4835 |
| 345 | 20240409 | 134900 | 1642039990 | 2800 | 2800 | 2800 | 2800 | 48 |
| 346 | 20240409 | 134800 | 1641905590 | 2800 | 2800 | 2800 | 2800 | 177 |
| 347 | 20240409 | 134700 | 1641409990 | 2800 | 2800 | 2800 | 2800 | 58 |
| 348 | 20240409 | 134600 | 1641247590 | 2800 | 2800 | 2800 | 2800 | 150 |
| 349 | 20240409 | 134500 | 1640827590 | 2800 | 2800 | 2800 | 2800 | 494 |
| 350 | 20240409 | 134400 | 1639444390 | 2800 | 2795 | 2800 | 2795 | 523 |
| 351 | 20240409 | 134300 | 1637982600 | 2790 | 2795 | 2795 | 2790 | 1254 |
| 352 | 20240409 | 134200 | 1634477725 | 2800 | 2800 | 2800 | 2800 | 0 |
| 353 | 20240409 | 134100 | 1634477725 | 2800 | 2805 | 2805 | 2800 | 1536 |
| 354 | 20240409 | 134000 | 1630175215 | 2800 | 2800 | 2800 | 2800 | 50 |
| 355 | 20240409 | 133900 | 1630035215 | 2805 | 2805 | 2805 | 2805 | 3 |
| 356 | 20240409 | 133800 | 1630026800 | 2805 | 2800 | 2805 | 2800 | 74 |
| 357 | 20240409 | 133700 | 1629819275 | 2800 | 2800 | 2800 | 2800 | 880 |
| 358 | 20240409 | 133600 | 1627355275 | 2800 | 2800 | 2800 | 2800 | 510 |
| 359 | 20240409 | 133500 | 1625927275 | 2800 | 2800 | 2800 | 2800 | 0 |
| 360 | 20240409 | 133400 | 1625927275 | 2800 | 2800 | 2800 | 2800 | 130 |
| 361 | 20240409 | 133300 | 1625563275 | 2800 | 2800 | 2800 | 2800 | 452 |
| 362 | 20240409 | 133200 | 1624297675 | 2805 | 2805 | 2805 | 2805 | 20 |
| 363 | 20240409 | 133100 | 1624241575 | 2790 | 2790 | 2790 | 2790 | 70 |
| 364 | 20240409 | 133000 | 1624046275 | 2805 | 2800 | 2805 | 2800 | 329 |
| 365 | 20240409 | 132900 | 1623123915 | 2800 | 2790 | 2800 | 2790 | 1055 |
| 366 | 20240409 | 132800 | 1620180455 | 2800 | 2795 | 2800 | 2795 | 6 |
| 367 | 20240409 | 132700 | 1620163660 | 2795 | 2795 | 2795 | 2795 | 5 |
| 368 | 20240409 | 132600 | 1620149685 | 2795 | 2795 | 2795 | 2795 | 1422 |
| 369 | 20240409 | 132500 | 1616175195 | 2805 | 2805 | 2805 | 2805 | 0 |
| 370 | 20240409 | 132400 | 1616175195 | 2805 | 2800 | 2805 | 2800 | 209 |
| 371 | 20240409 | 132300 | 1615588995 | 2800 | 2800 | 2800 | 2800 | 18 |
| 372 | 20240409 | 132200 | 1615538595 | 2800 | 2800 | 2800 | 2800 | 21 |
| 373 | 20240409 | 132100 | 1615479795 | 2800 | 2805 | 2805 | 2800 | 34 |
| 374 | 20240409 | 132000 | 1615384480 | 2805 | 2805 | 2805 | 2805 | 11 |
| 375 | 20240409 | 131900 | 1615353625 | 2800 | 2800 | 2800 | 2800 | 283 |
| 376 | 20240409 | 131800 | 1614561225 | 2800 | 2800 | 2800 | 2800 | 0 |
| 377 | 20240409 | 131700 | 1614561225 | 2800 | 2800 | 2800 | 2800 | 0 |
| 378 | 20240409 | 131600 | 1614561225 | 2800 | 2795 | 2800 | 2795 | 1013 |
| 379 | 20240409 | 131500 | 1611728755 | 2795 | 2795 | 2795 | 2795 | 2 |
| 380 | 20240409 | 131400 | 1611723165 | 2795 | 2795 | 2795 | 2795 | 1778 |
| 381 | 20240409 | 131300 | 1606753655 | 2795 | 2795 | 2795 | 2795 | 0 |
| 382 | 20240409 | 131200 | 1606753655 | 2795 | 2795 | 2795 | 2795 | 51 |
| 383 | 20240409 | 131100 | 1606611110 | 2795 | 2795 | 2795 | 2795 | 1 |
| 384 | 20240409 | 131000 | 1606608315 | 2795 | 2795 | 2795 | 2795 | 14 |
| 385 | 20240409 | 130900 | 1606569185 | 2795 | 2785 | 2795 | 2785 | 180 |
| 386 | 20240409 | 130800 | 1606067145 | 2785 | 2785 | 2785 | 2785 | 100 |
| 387 | 20240409 | 130700 | 1605788645 | 2780 | 2780 | 2780 | 2780 | 3716 |
| 388 | 20240409 | 130600 | 1595458165 | 2780 | 2780 | 2780 | 2780 | 0 |
| 389 | 20240409 | 130500 | 1595458165 | 2780 | 2780 | 2780 | 2780 | 568 |
| 390 | 20240409 | 130400 | 1593879125 | 2785 | 2785 | 2785 | 2785 | 11 |
| 391 | 20240409 | 130300 | 1593848490 | 2790 | 2790 | 2790 | 2780 | 1186 |
| 392 | 20240409 | 130200 | 1590541550 | 2790 | 2790 | 2790 | 2790 | 20 |
| 393 | 20240409 | 130100 | 1590485750 | 2790 | 2780 | 2790 | 2780 | 654 |
| 394 | 20240409 | 130000 | 1588667590 | 2780 | 2790 | 2790 | 2780 | 855 |
| 395 | 20240409 | 125900 | 1586289540 | 2790 | 2790 | 2790 | 2790 | 4 |
| 396 | 20240409 | 125800 | 1586278380 | 2790 | 2790 | 2790 | 2790 | 20 |
| 397 | 20240409 | 125700 | 1586222580 | 2790 | 2790 | 2790 | 2785 | 202 |
| 398 | 20240409 | 125600 | 1585659005 | 2790 | 2775 | 2790 | 2775 | 276 |
| 399 | 20240409 | 125500 | 1584890105 | 2775 | 2775 | 2775 | 2775 | 797 |
| 400 | 20240409 | 125400 | 1582678430 | 2775 | 2775 | 2775 | 2770 | 8086 |
| 401 | 20240409 | 125300 | 1560267790 | 2775 | 2785 | 2785 | 2775 | 2800 |
| 402 | 20240409 | 125200 | 1552496495 | 2780 | 2780 | 2780 | 2775 | 4293 |
| 403 | 20240409 | 125100 | 1540565455 | 2775 | 2785 | 2785 | 2775 | 7100 |
| 404 | 20240409 | 125000 | 1520841985 | 2785 | 2790 | 2795 | 2785 | 4726 |
| 405 | 20240409 | 124900 | 1507669815 | 2795 | 2795 | 2795 | 2795 | 0 |
| 406 | 20240409 | 124800 | 1507669815 | 2795 | 2795 | 2795 | 2795 | 600 |
| 407 | 20240409 | 124700 | 1505992815 | 2790 | 2790 | 2790 | 2790 | 0 |
| 408 | 20240409 | 124600 | 1505992815 | 2790 | 2790 | 2790 | 2790 | 100 |
| 409 | 20240409 | 124500 | 1505713815 | 2785 | 2785 | 2785 | 2785 | 14 |
| 410 | 20240409 | 124400 | 1505674825 | 2785 | 2785 | 2785 | 2785 | 900 |
| 411 | 20240409 | 124300 | 1503168325 | 2785 | 2785 | 2785 | 2785 | 0 |
| 412 | 20240409 | 124200 | 1503168325 | 2785 | 2780 | 2785 | 2780 | 710 |
| 413 | 20240409 | 124100 | 1501191175 | 2785 | 2785 | 2785 | 2780 | 5675 |
| 414 | 20240409 | 124000 | 1485393800 | 2785 | 2790 | 2790 | 2785 | 204 |
| 415 | 20240409 | 123900 | 1484825150 | 2785 | 2785 | 2785 | 2785 | 3000 |
| 416 | 20240409 | 123800 | 1476470150 | 2785 | 2785 | 2785 | 2785 | 13 |
| 417 | 20240409 | 123700 | 1476433945 | 2785 | 2790 | 2790 | 2785 | 2712 |
| 418 | 20240409 | 123600 | 1468868660 | 2795 | 2795 | 2795 | 2795 | 0 |
| 419 | 20240409 | 123500 | 1468868660 | 2795 | 2795 | 2795 | 2795 | 170 |
| 420 | 20240409 | 123400 | 1468393510 | 2795 | 2795 | 2795 | 2795 | 249 |
| 421 | 20240409 | 123300 | 1467697555 | 2795 | 2795 | 2795 | 2795 | 63 |
| 422 | 20240409 | 123200 | 1467521470 | 2795 | 2795 | 2795 | 2790 | 2934 |
| 423 | 20240409 | 123100 | 1459331445 | 2795 | 2795 | 2795 | 2795 | 160 |
| 424 | 20240409 | 123000 | 1458884245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 425 | 20240409 | 122900 | 1458884245 | 2795 | 2800 | 2800 | 2795 | 377 |
| 426 | 20240409 | 122800 | 1457830280 | 2800 | 2800 | 2800 | 2800 | 200 |
| 427 | 20240409 | 122700 | 1457270280 | 2790 | 2790 | 2790 | 2790 | 2001 |
| 428 | 20240409 | 122600 | 1451687490 | 2790 | 2800 | 2800 | 2790 | 5000 |
| 429 | 20240409 | 122500 | 1437725975 | 2795 | 2795 | 2795 | 2795 | 700 |
| 430 | 20240409 | 122400 | 1435769475 | 2795 | 2800 | 2800 | 2795 | 117 |
| 431 | 20240409 | 122300 | 1435442435 | 2800 | 2800 | 2800 | 2800 | 32 |
| 432 | 20240409 | 122200 | 1435352835 | 2810 | 2800 | 2810 | 2800 | 1764 |
| 433 | 20240409 | 122100 | 1430412635 | 2800 | 2800 | 2800 | 2800 | 36 |
| 434 | 20240409 | 122000 | 1430311835 | 2800 | 2805 | 2805 | 2800 | 238 |
| 435 | 20240409 | 121900 | 1429644835 | 2810 | 2800 | 2810 | 2800 | 711 |
| 436 | 20240409 | 121800 | 1427647035 | 2810 | 2805 | 2810 | 2800 | 1134 |
| 437 | 20240409 | 121700 | 1424471705 | 2805 | 2805 | 2805 | 2805 | 0 |
| 438 | 20240409 | 121600 | 1424471705 | 2805 | 2805 | 2805 | 2805 | 0 |
| 439 | 20240409 | 121500 | 1424471705 | 2805 | 2805 | 2805 | 2805 | 166 |
| 440 | 20240409 | 121400 | 1424006075 | 2810 | 2810 | 2810 | 2810 | 0 |
| 441 | 20240409 | 121300 | 1424006075 | 2810 | 2810 | 2810 | 2810 | 0 |
| 442 | 20240409 | 121200 | 1424006075 | 2810 | 2810 | 2810 | 2810 | 0 |
| 443 | 20240409 | 121100 | 1424006075 | 2810 | 2810 | 2810 | 2810 | 0 |
| 444 | 20240409 | 121000 | 1424006075 | 2810 | 2815 | 2825 | 2810 | 485 |
| 445 | 20240409 | 120900 | 1422643200 | 2810 | 2810 | 2810 | 2810 | 0 |
| 446 | 20240409 | 120800 | 1422643200 | 2810 | 2810 | 2810 | 2810 | 0 |
| 447 | 20240409 | 120700 | 1422643200 | 2810 | 2810 | 2810 | 2810 | 519 |
| 448 | 20240409 | 120600 | 1421184810 | 2810 | 2800 | 2810 | 2800 | 19135 |
| 449 | 20240409 | 120500 | 1367605075 | 2800 | 2800 | 2800 | 2800 | 0 |
| 450 | 20240409 | 120400 | 1367605075 | 2800 | 2800 | 2800 | 2800 | 0 |
| 451 | 20240409 | 120300 | 1367605075 | 2800 | 2800 | 2805 | 2800 | 42 |
| 452 | 20240409 | 120200 | 1367487450 | 2805 | 2800 | 2805 | 2800 | 210 |
| 453 | 20240409 | 120100 | 1366898900 | 2805 | 2805 | 2805 | 2805 | 0 |
| 454 | 20240409 | 120000 | 1366898900 | 2805 | 2805 | 2805 | 2805 | 38 |
| 455 | 20240409 | 115900 | 1366792310 | 2805 | 2805 | 2805 | 2805 | 1622 |
| 456 | 20240409 | 115800 | 1362242600 | 2810 | 2810 | 2810 | 2810 | 0 |
| 457 | 20240409 | 115700 | 1362242600 | 2810 | 2810 | 2810 | 2810 | 638 |
| 458 | 20240409 | 115600 | 1360449820 | 2815 | 2815 | 2815 | 2815 | 373 |
| 459 | 20240409 | 115500 | 1359399825 | 2820 | 2820 | 2820 | 2820 | 47 |
| 460 | 20240409 | 115400 | 1359267285 | 2810 | 2810 | 2810 | 2810 | 0 |
| 461 | 20240409 | 115300 | 1359267285 | 2810 | 2815 | 2815 | 2810 | 1179 |
| 462 | 20240409 | 115200 | 1355952950 | 2815 | 2815 | 2815 | 2815 | 0 |
| 463 | 20240409 | 115100 | 1355952950 | 2815 | 2815 | 2815 | 2815 | 0 |
| 464 | 20240409 | 115000 | 1355952950 | 2815 | 2830 | 2830 | 2815 | 429 |
| 465 | 20240409 | 114900 | 1354742030 | 2830 | 2830 | 2830 | 2830 | 5 |
| 466 | 20240409 | 114800 | 1354727880 | 2815 | 2830 | 2830 | 2810 | 29 |
| 467 | 20240409 | 114700 | 1354646315 | 2830 | 2830 | 2830 | 2830 | 190 |
| 468 | 20240409 | 114600 | 1354108615 | 2830 | 2830 | 2830 | 2830 | 187 |
| 469 | 20240409 | 114500 | 1353579405 | 2830 | 2820 | 2830 | 2820 | 1500 |
| 470 | 20240409 | 114400 | 1349346675 | 2800 | 2805 | 2805 | 2800 | 1190 |
| 471 | 20240409 | 114300 | 1346010970 | 2805 | 2805 | 2805 | 2805 | 1 |
| 472 | 20240409 | 114200 | 1346008165 | 2805 | 2805 | 2805 | 2805 | 150 |
| 473 | 20240409 | 114100 | 1345587415 | 2805 | 2805 | 2805 | 2805 | 216 |
| 474 | 20240409 | 114000 | 1344981535 | 2820 | 2805 | 2820 | 2805 | 2227 |
| 475 | 20240409 | 113900 | 1338723695 | 2810 | 2805 | 2810 | 2805 | 357 |
| 476 | 20240409 | 113800 | 1337722305 | 2810 | 2810 | 2810 | 2810 | 885 |
| 477 | 20240409 | 113700 | 1335235455 | 2810 | 2810 | 2810 | 2810 | 43 |
| 478 | 20240409 | 113600 | 1335114625 | 2810 | 2805 | 2810 | 2805 | 72 |
| 479 | 20240409 | 113500 | 1334912375 | 2800 | 2805 | 2805 | 2800 | 91 |
| 480 | 20240409 | 113400 | 1334657125 | 2805 | 2805 | 2805 | 2805 | 369 |
| 481 | 20240409 | 113300 | 1333622080 | 2810 | 2820 | 2820 | 2810 | 81 |
| 482 | 20240409 | 113200 | 1333394460 | 2820 | 2820 | 2820 | 2820 | 0 |
| 483 | 20240409 | 113100 | 1333394460 | 2820 | 2815 | 2820 | 2815 | 487 |
| 484 | 20240409 | 113000 | 1332021370 | 2815 | 2810 | 2815 | 2810 | 600 |
| 485 | 20240409 | 112900 | 1330333290 | 2805 | 2810 | 2810 | 2805 | 1327 |
| 486 | 20240409 | 112800 | 1326609475 | 2805 | 2805 | 2805 | 2805 | 120 |
| 487 | 20240409 | 112700 | 1326272875 | 2805 | 2810 | 2810 | 2805 | 1071 |
| 488 | 20240409 | 112600 | 1323268370 | 2810 | 2815 | 2815 | 2810 | 60 |
| 489 | 20240409 | 112500 | 1323099670 | 2815 | 2810 | 2815 | 2805 | 1372 |
| 490 | 20240409 | 112400 | 1319248985 | 2805 | 2805 | 2805 | 2805 | 0 |
| 491 | 20240409 | 112300 | 1319248985 | 2805 | 2810 | 2810 | 2805 | 2000 |
| 492 | 20240409 | 112200 | 1313633885 | 2810 | 2810 | 2810 | 2810 | 339 |
| 493 | 20240409 | 112100 | 1312681295 | 2810 | 2810 | 2810 | 2810 | 300 |
| 494 | 20240409 | 112000 | 1311838295 | 2810 | 2810 | 2810 | 2810 | 355 |
| 495 | 20240409 | 111900 | 1310840745 | 2820 | 2825 | 2825 | 2820 | 807 |
| 496 | 20240409 | 111800 | 1308564970 | 2830 | 2830 | 2830 | 2830 | 0 |
| 497 | 20240409 | 111700 | 1308564970 | 2830 | 2830 | 2830 | 2830 | 1 |
| 498 | 20240409 | 111600 | 1308562140 | 2805 | 2805 | 2805 | 2805 | 1 |
| 499 | 20240409 | 111500 | 1308559335 | 2820 | 2820 | 2820 | 2820 | 550 |
| 500 | 20240409 | 111400 | 1307008335 | 2830 | 2835 | 2835 | 2825 | 364 |
| 501 | 20240409 | 111300 | 1305978960 | 2820 | 2800 | 2820 | 2800 | 4510 |
| 502 | 20240409 | 111200 | 1293277040 | 2800 | 2800 | 2800 | 2800 | 137 |
| 503 | 20240409 | 111100 | 1292893440 | 2805 | 2805 | 2805 | 2805 | 1 |
| 504 | 20240409 | 111000 | 1292890635 | 2800 | 2790 | 2800 | 2790 | 12790 |
| 505 | 20240409 | 110900 | 1257116710 | 2790 | 2790 | 2790 | 2790 | 20 |
| 506 | 20240409 | 110800 | 1257060910 | 2790 | 2790 | 2790 | 2780 | 797 |
| 507 | 20240409 | 110700 | 1254837300 | 2780 | 2780 | 2790 | 2780 | 247 |
| 508 | 20240409 | 110600 | 1254150450 | 2790 | 2790 | 2790 | 2780 | 169 |
| 509 | 20240409 | 110500 | 1253679540 | 2790 | 2780 | 2790 | 2780 | 901 |
| 510 | 20240409 | 110400 | 1251174150 | 2790 | 2780 | 2790 | 2780 | 46 |
| 511 | 20240409 | 110300 | 1251045870 | 2780 | 2780 | 2780 | 2780 | 1586 |
| 512 | 20240409 | 110200 | 1246636790 | 2780 | 2785 | 2785 | 2780 | 303 |
| 513 | 20240409 | 110100 | 1245793435 | 2785 | 2795 | 2795 | 2785 | 5310 |
| 514 | 20240409 | 110000 | 1230994075 | 2795 | 2790 | 2795 | 2790 | 562 |
| 515 | 20240409 | 105900 | 1229425990 | 2795 | 2790 | 2795 | 2790 | 101 |
| 516 | 20240409 | 105800 | 1229144195 | 2785 | 2785 | 2785 | 2785 | 2271 |
| 517 | 20240409 | 105700 | 1222819460 | 2780 | 2800 | 2800 | 2780 | 1653 |
| 518 | 20240409 | 105600 | 1218220885 | 2790 | 2790 | 2790 | 2785 | 3411 |
| 519 | 20240409 | 105500 | 1208714195 | 2790 | 2790 | 2800 | 2790 | 389 |
| 520 | 20240409 | 105400 | 1207628865 | 2805 | 2800 | 2805 | 2790 | 4218 |
| 521 | 20240409 | 105300 | 1195831855 | 2805 | 2805 | 2805 | 2805 | 553 |
| 522 | 20240409 | 105200 | 1194280690 | 2805 | 2800 | 2805 | 2800 | 51 |
| 523 | 20240409 | 105100 | 1194137640 | 2800 | 2800 | 2800 | 2800 | 3 |
| 524 | 20240409 | 105000 | 1194129240 | 2800 | 2805 | 2805 | 2800 | 21 |
| 525 | 20240409 | 104900 | 1194070340 | 2800 | 2800 | 2800 | 2800 | 459 |
| 526 | 20240409 | 104800 | 1192785140 | 2805 | 2805 | 2805 | 2805 | 1031 |
| 527 | 20240409 | 104700 | 1189893185 | 2805 | 2800 | 2805 | 2800 | 126 |
| 528 | 20240409 | 104600 | 1189540355 | 2800 | 2800 | 2800 | 2800 | 500 |
| 529 | 20240409 | 104500 | 1188140355 | 2795 | 2795 | 2795 | 2795 | 1219 |
| 530 | 20240409 | 104400 | 1184733250 | 2805 | 2805 | 2805 | 2805 | 1103 |
| 531 | 20240409 | 104300 | 1181639335 | 2805 | 2800 | 2805 | 2795 | 49 |
| 532 | 20240409 | 104200 | 1181502180 | 2805 | 2800 | 2805 | 2800 | 40 |
| 533 | 20240409 | 104100 | 1181390175 | 2800 | 2775 | 2800 | 2775 | 12003 |
| 534 | 20240409 | 104000 | 1148009255 | 2775 | 2795 | 2795 | 2775 | 13253 |
| 535 | 20240409 | 103900 | 1111226920 | 2795 | 2775 | 2795 | 2775 | 312 |
| 536 | 20240409 | 103800 | 1110359880 | 2795 | 2785 | 2795 | 2770 | 5375 |
| 537 | 20240409 | 103700 | 1095427640 | 2785 | 2800 | 2810 | 2780 | 5493 |
| 538 | 20240409 | 103600 | 1080094605 | 2800 | 2800 | 2800 | 2800 | 1317 |
| 539 | 20240409 | 103500 | 1076407005 | 2815 | 2800 | 2815 | 2795 | 717 |
| 540 | 20240409 | 103400 | 1074399810 | 2800 | 2815 | 2815 | 2800 | 451 |
| 541 | 20240409 | 103300 | 1073135420 | 2810 | 2820 | 2820 | 2810 | 8589 |
| 542 | 20240409 | 103200 | 1048945800 | 2820 | 2820 | 2840 | 2820 | 488 |
| 543 | 20240409 | 103100 | 1047568750 | 2800 | 2815 | 2825 | 2800 | 38787 |
| 544 | 20240409 | 103000 | 938642085 | 2805 | 2800 | 2805 | 2800 | 857 |
| 545 | 20240409 | 102900 | 936240865 | 2810 | 2805 | 2810 | 2805 | 7580 |
| 546 | 20240409 | 102800 | 914941565 | 2810 | 2795 | 2810 | 2795 | 1122 |
| 547 | 20240409 | 102700 | 911790425 | 2800 | 2800 | 2815 | 2795 | 32274 |
| 548 | 20240409 | 102600 | 821409870 | 2800 | 2820 | 2820 | 2795 | 20464 |
| 549 | 20240409 | 102500 | 764113310 | 2800 | 2800 | 2815 | 2800 | 13715 |
| 550 | 20240409 | 102400 | 725676395 | 2800 | 2800 | 2800 | 2790 | 3683 |
| 551 | 20240409 | 102300 | 715394590 | 2800 | 2815 | 2815 | 2800 | 1915 |
| 552 | 20240409 | 102200 | 710028515 | 2815 | 2810 | 2815 | 2810 | 405 |
| 553 | 20240409 | 102100 | 708890460 | 2820 | 2815 | 2820 | 2815 | 1504 |
| 554 | 20240409 | 102000 | 704649720 | 2815 | 2810 | 2815 | 2800 | 4018 |
| 555 | 20240409 | 101900 | 693351910 | 2815 | 2805 | 2815 | 2800 | 6717 |
| 556 | 20240409 | 101800 | 674503195 | 2805 | 2810 | 2810 | 2790 | 5744 |
| 557 | 20240409 | 101700 | 658413475 | 2815 | 2825 | 2825 | 2800 | 6575 |
| 558 | 20240409 | 101600 | 639927615 | 2825 | 2845 | 2850 | 2825 | 16403 |
| 559 | 20240409 | 101500 | 593448200 | 2845 | 2845 | 2850 | 2845 | 3015 |
| 560 | 20240409 | 101400 | 584866040 | 2845 | 2845 | 2845 | 2840 | 700 |
| 561 | 20240409 | 101300 | 582876540 | 2850 | 2830 | 2850 | 2830 | 7 |
| 562 | 20240409 | 101200 | 582856690 | 2845 | 2850 | 2860 | 2825 | 6051 |
| 563 | 20240409 | 101100 | 565693055 | 2850 | 2855 | 2855 | 2850 | 3663 |
| 564 | 20240409 | 101000 | 555242755 | 2850 | 2875 | 2875 | 2850 | 11419 |
| 565 | 20240409 | 100900 | 522601820 | 2875 | 2870 | 2875 | 2865 | 2205 |
| 566 | 20240409 | 100800 | 516284145 | 2870 | 2870 | 2880 | 2870 | 5035 |
| 567 | 20240409 | 100700 | 501832685 | 2870 | 2880 | 2880 | 2870 | 7233 |
| 568 | 20240409 | 100600 | 481023210 | 2885 | 2900 | 2900 | 2885 | 7575 |
| 569 | 20240409 | 100500 | 459134610 | 2895 | 2890 | 2895 | 2890 | 1184 |
| 570 | 20240409 | 100400 | 455707155 | 2890 | 2885 | 2890 | 2885 | 1121 |
| 571 | 20240409 | 100300 | 452472465 | 2885 | 2880 | 2895 | 2880 | 2465 |
| 572 | 20240409 | 100200 | 445370680 | 2880 | 2895 | 2895 | 2880 | 2615 |
| 573 | 20240409 | 100100 | 437839250 | 2895 | 2895 | 2895 | 2875 | 1127 |
| 574 | 20240409 | 100000 | 434596585 | 2880 | 2900 | 2900 | 2880 | 13254 |
| 575 | 20240409 | 095900 | 396322260 | 2900 | 2900 | 2900 | 2900 | 568 |
| 576 | 20240409 | 095800 | 394675060 | 2900 | 2900 | 2900 | 2900 | 313 |
| 577 | 20240409 | 095700 | 393767360 | 2900 | 2900 | 2900 | 2895 | 970 |
| 578 | 20240409 | 095600 | 390958860 | 2900 | 2905 | 2905 | 2900 | 1202 |
| 579 | 20240409 | 095500 | 387469550 | 2905 | 2905 | 2905 | 2895 | 8746 |
| 580 | 20240409 | 095400 | 362105595 | 2915 | 2915 | 2915 | 2905 | 3333 |
| 581 | 20240409 | 095300 | 352422900 | 2910 | 2915 | 2915 | 2905 | 3641 |
| 582 | 20240409 | 095200 | 341827360 | 2915 | 2925 | 2925 | 2915 | 244 |
| 583 | 20240409 | 095100 | 341114875 | 2925 | 2925 | 2925 | 2920 | 2512 |
| 584 | 20240409 | 095000 | 333779775 | 2925 | 2915 | 2925 | 2915 | 4869 |
| 585 | 20240409 | 094900 | 319570715 | 2915 | 2920 | 2920 | 2915 | 519 |
| 586 | 20240409 | 094800 | 318057800 | 2920 | 2920 | 2920 | 2920 | 527 |
| 587 | 20240409 | 094700 | 316518960 | 2925 | 2925 | 2925 | 2925 | 0 |
| 588 | 20240409 | 094600 | 316518960 | 2925 | 2910 | 2925 | 2910 | 31 |
| 589 | 20240409 | 094500 | 316428360 | 2930 | 2930 | 2930 | 2930 | 1 |
| 590 | 20240409 | 094400 | 316425430 | 2925 | 2910 | 2930 | 2905 | 1932 |
| 591 | 20240409 | 094300 | 310806800 | 2910 | 2900 | 2930 | 2900 | 5698 |
| 592 | 20240409 | 094200 | 294230020 | 2900 | 2915 | 2915 | 2900 | 4594 |
| 593 | 20240409 | 094100 | 280871505 | 2915 | 2925 | 2925 | 2915 | 454 |
| 594 | 20240409 | 094000 | 279547215 | 2930 | 2940 | 2940 | 2920 | 6686 |
| 595 | 20240409 | 093900 | 259937555 | 2940 | 2960 | 2960 | 2940 | 4672 |
| 596 | 20240409 | 093800 | 246158400 | 2960 | 2955 | 3030 | 2955 | 8386 |
| 597 | 20240409 | 093700 | 221210365 | 2955 | 2955 | 2955 | 2955 | 968 |
| 598 | 20240409 | 093600 | 218349925 | 2955 | 2955 | 2955 | 2955 | 1 |
| 599 | 20240409 | 093500 | 218346970 | 2965 | 2960 | 2965 | 2955 | 2870 |
| 600 | 20240409 | 093400 | 209852265 | 2955 | 2950 | 2960 | 2950 | 102 |
| 601 | 20240409 | 093300 | 209550605 | 2960 | 2965 | 2965 | 2960 | 439 |
| 602 | 20240409 | 093200 | 208250665 | 2965 | 2965 | 2965 | 2960 | 250 |
| 603 | 20240409 | 093100 | 207509515 | 2965 | 2965 | 2965 | 2965 | 50 |
| 604 | 20240409 | 093000 | 207361265 | 2960 | 2940 | 3000 | 2940 | 12568 |
| 605 | 20240409 | 092900 | 170077325 | 2945 | 2945 | 2945 | 2945 | 22 |
| 606 | 20240409 | 092800 | 170012535 | 2945 | 2945 | 2945 | 2945 | 2383 |
| 607 | 20240409 | 092700 | 162994600 | 2950 | 2950 | 2950 | 2950 | 1454 |
| 608 | 20240409 | 092600 | 158705300 | 2950 | 2950 | 2950 | 2950 | 2187 |
| 609 | 20240409 | 092500 | 152253650 | 2950 | 2955 | 2955 | 2950 | 1667 |
| 610 | 20240409 | 092400 | 147331525 | 2955 | 2955 | 2955 | 2950 | 117 |
| 611 | 20240409 | 092300 | 146985825 | 2955 | 2950 | 2955 | 2950 | 2261 |
| 612 | 20240409 | 092200 | 140314630 | 2950 | 2940 | 2955 | 2940 | 43 |
| 613 | 20240409 | 092100 | 140187975 | 2940 | 2950 | 2960 | 2940 | 3546 |
| 614 | 20240409 | 092000 | 129745760 | 2950 | 2950 | 2950 | 2950 | 848 |
| 615 | 20240409 | 091900 | 127244160 | 2950 | 2935 | 2950 | 2935 | 566 |
| 616 | 20240409 | 091800 | 125575200 | 2935 | 2935 | 2935 | 2935 | 2515 |
| 617 | 20240409 | 091700 | 118193675 | 2935 | 2935 | 2935 | 2935 | 2387 |
| 618 | 20240409 | 091600 | 111187830 | 2930 | 2925 | 2945 | 2925 | 4282 |
| 619 | 20240409 | 091500 | 98639405 | 2925 | 2910 | 2925 | 2910 | 1019 |
| 620 | 20240409 | 091400 | 95666830 | 2920 | 2895 | 2920 | 2895 | 190 |
| 621 | 20240409 | 091300 | 95113785 | 2910 | 2900 | 2920 | 2895 | 5592 |
| 622 | 20240409 | 091200 | 78902190 | 2920 | 2920 | 2920 | 2895 | 6650 |
| 623 | 20240409 | 091100 | 59616130 | 2920 | 2915 | 2920 | 2905 | 807 |
| 624 | 20240409 | 091000 | 57267025 | 2905 | 2920 | 2920 | 2905 | 302 |
| 625 | 20240409 | 090900 | 56388215 | 2905 | 2900 | 2920 | 2900 | 540 |
| 626 | 20240409 | 090800 | 54814675 | 2900 | 2905 | 2905 | 2900 | 5465 |
| 627 | 20240409 | 090700 | 38964425 | 2900 | 2920 | 2920 | 2900 | 4853 |
| 628 | 20240409 | 090600 | 24876835 | 2915 | 2910 | 2915 | 2910 | 1297 |
| 629 | 20240409 | 090500 | 21102080 | 2915 | 2910 | 2915 | 2910 | 706 |
| 630 | 20240409 | 090400 | 19047605 | 2910 | 2915 | 2915 | 2910 | 1130 |
| 631 | 20240409 | 090300 | 15758305 | 2920 | 2940 | 2940 | 2920 | 2085 |
| 632 | 20240409 | 090200 | 9651730 | 2935 | 2950 | 2950 | 2935 | 67 |
| 633 | 20240409 | 090100 | 9454720 | 2975 | 2990 | 2990 | 2975 | 152 |
| 634 | 20240409 | 090000 | 9001020 | 2995 | 2900 | 2995 | 2900 | 3092 |