30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 191900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 5055 |
| 3 | 20240408 | 191800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20240408 | 191700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20240408 | 191600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20240408 | 191500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20240408 | 191400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20240408 | 191300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20240408 | 191200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20240408 | 191100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20240408 | 191000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20240408 | 190900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20240408 | 190800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20240408 | 190700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20240408 | 190600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20240408 | 190500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20240408 | 190400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20240408 | 190300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20240408 | 190200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20240408 | 190100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20240408 | 190000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20240408 | 185900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20240408 | 185800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20240408 | 185700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20240408 | 185600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20240408 | 185500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20240408 | 185400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20240408 | 185300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20240408 | 185200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20240408 | 185100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20240408 | 185000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20240408 | 184900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 5055 |
| 33 | 20240408 | 184800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20240408 | 184700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20240408 | 184600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20240408 | 184500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20240408 | 184400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20240408 | 184300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20240408 | 184200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20240408 | 184100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20240408 | 184000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20240408 | 183900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20240408 | 183800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20240408 | 183700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20240408 | 183600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20240408 | 183500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20240408 | 183400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20240408 | 183300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20240408 | 183200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20240408 | 183100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20240408 | 183000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20240408 | 182900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20240408 | 182800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20240408 | 182700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20240408 | 182600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20240408 | 182500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20240408 | 182400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20240408 | 182300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20240408 | 182200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20240408 | 182100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20240408 | 182000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20240408 | 181900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 5055 |
| 63 | 20240408 | 181800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20240408 | 181700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20240408 | 181600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20240408 | 181500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20240408 | 181400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20240408 | 181300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20240408 | 181200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20240408 | 181100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20240408 | 181000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20240408 | 180900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20240408 | 180800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20240408 | 180700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20240408 | 180600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20240408 | 180500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20240408 | 180400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20240408 | 180300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20240408 | 180200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20240408 | 180100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20240408 | 180000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20240408 | 175900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20240408 | 175800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20240408 | 175700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20240408 | 175600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20240408 | 175500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20240408 | 175400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20240408 | 175300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20240408 | 175200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20240408 | 175100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20240408 | 175000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20240408 | 174900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 5055 |
| 93 | 20240408 | 174800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20240408 | 174700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20240408 | 174600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20240408 | 174500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20240408 | 174400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20240408 | 174300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20240408 | 174200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20240408 | 174100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20240408 | 174000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20240408 | 173900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20240408 | 173800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20240408 | 173700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20240408 | 173600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20240408 | 173500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20240408 | 173400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20240408 | 173300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20240408 | 173200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20240408 | 173100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20240408 | 173000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20240408 | 172900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20240408 | 172800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20240408 | 172700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20240408 | 172600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20240408 | 172500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20240408 | 172400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20240408 | 172300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20240408 | 172200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20240408 | 172100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20240408 | 172000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20240408 | 171900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 5055 |
| 123 | 20240408 | 171800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20240408 | 171700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20240408 | 171600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20240408 | 171500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20240408 | 171400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20240408 | 171300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20240408 | 171200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20240408 | 171100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20240408 | 171000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20240408 | 170900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20240408 | 170800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20240408 | 170700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20240408 | 170600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20240408 | 170500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20240408 | 170400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20240408 | 170300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20240408 | 170200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20240408 | 170100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20240408 | 170000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20240408 | 165900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20240408 | 165800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20240408 | 165700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20240408 | 165600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20240408 | 165500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20240408 | 165400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20240408 | 165300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20240408 | 165200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20240408 | 165100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20240408 | 165000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20240408 | 164900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 5055 |
| 153 | 20240408 | 164800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20240408 | 164700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20240408 | 164600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20240408 | 164500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20240408 | 164400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20240408 | 164300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20240408 | 164200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20240408 | 164100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20240408 | 164000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20240408 | 163900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20240408 | 163800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20240408 | 163700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20240408 | 163600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20240408 | 163500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20240408 | 163400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20240408 | 163300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20240408 | 163200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20240408 | 163100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20240408 | 163000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20240408 | 162900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20240408 | 162800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20240408 | 162700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20240408 | 162600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20240408 | 162500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20240408 | 162400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20240408 | 162300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20240408 | 162200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20240408 | 162100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20240408 | 162000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20240408 | 161900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 5055 |
| 183 | 20240408 | 161800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20240408 | 161700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20240408 | 161600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20240408 | 161500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20240408 | 161400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20240408 | 161300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20240408 | 161200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20240408 | 161100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20240408 | 161000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20240408 | 160900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20240408 | 160800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20240408 | 160700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 195 | 20240408 | 160600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 196 | 20240408 | 160500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 197 | 20240408 | 160400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 198 | 20240408 | 160300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 199 | 20240408 | 160200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 200 | 20240408 | 160100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 201 | 20240408 | 160000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 202 | 20240408 | 155900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 203 | 20240408 | 155800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 204 | 20240408 | 155700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 205 | 20240408 | 155600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 206 | 20240408 | 155500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 207 | 20240408 | 155400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 208 | 20240408 | 155300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20240408 | 155200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 210 | 20240408 | 155100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20240408 | 155000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 212 | 20240408 | 154900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 5055 |
| 213 | 20240408 | 154800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 214 | 20240408 | 154700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 215 | 20240408 | 154600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 216 | 20240408 | 154500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 217 | 20240408 | 154400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 218 | 20240408 | 154300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 219 | 20240408 | 154200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 220 | 20240408 | 154100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 221 | 20240408 | 154000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 222 | 20240408 | 153900 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 223 | 20240408 | 153800 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 224 | 20240408 | 153700 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 225 | 20240408 | 153600 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 226 | 20240408 | 153500 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 227 | 20240408 | 153400 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 228 | 20240408 | 153300 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 229 | 20240408 | 153200 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 230 | 20240408 | 153100 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 0 |
| 231 | 20240408 | 153000 | 2568893130 | 4530 | 4530 | 4530 | 4530 | 5055 |
| 232 | 20240408 | 152900 | 2545993980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 233 | 20240408 | 152800 | 2545993980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 234 | 20240408 | 152700 | 2545993980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 235 | 20240408 | 152600 | 2545993980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 236 | 20240408 | 152500 | 2545993980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 237 | 20240408 | 152400 | 2545993980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 238 | 20240408 | 152300 | 2545993980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 239 | 20240408 | 152200 | 2545993980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 240 | 20240408 | 152100 | 2545993980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 241 | 20240408 | 152000 | 2545993980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 242 | 20240408 | 151900 | 2545993980 | 4530 | 4535 | 4535 | 4500 | 239 |
| 243 | 20240408 | 151800 | 2544914920 | 4540 | 4505 | 4540 | 4500 | 1803 |
| 244 | 20240408 | 151700 | 2536781685 | 4540 | 4505 | 4540 | 4505 | 695 |
| 245 | 20240408 | 151600 | 2533650675 | 4505 | 4510 | 4510 | 4505 | 665 |
| 246 | 20240408 | 151500 | 2530651625 | 4505 | 4515 | 4515 | 4505 | 319 |
| 247 | 20240408 | 151400 | 2529214015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 248 | 20240408 | 151300 | 2529214015 | 4505 | 4510 | 4515 | 4505 | 2509 |
| 249 | 20240408 | 151200 | 2517903825 | 4515 | 4515 | 4515 | 4515 | 377 |
| 250 | 20240408 | 151100 | 2516201670 | 4525 | 4525 | 4525 | 4515 | 19 |
| 251 | 20240408 | 151000 | 2516115730 | 4525 | 4555 | 4555 | 4525 | 368 |
| 252 | 20240408 | 150900 | 2514439550 | 4555 | 4555 | 4555 | 4550 | 369 |
| 253 | 20240408 | 150800 | 2512759570 | 4520 | 4520 | 4520 | 4520 | 1833 |
| 254 | 20240408 | 150700 | 2504474410 | 4510 | 4515 | 4515 | 4510 | 2300 |
| 255 | 20240408 | 150600 | 2494099910 | 4510 | 4510 | 4510 | 4510 | 550 |
| 256 | 20240408 | 150500 | 2491619410 | 4510 | 4535 | 4535 | 4510 | 1938 |
| 257 | 20240408 | 150400 | 2482858615 | 4535 | 4535 | 4535 | 4535 | 210 |
| 258 | 20240408 | 150300 | 2481906265 | 4570 | 4540 | 4570 | 4540 | 372 |
| 259 | 20240408 | 150200 | 2480217355 | 4540 | 4575 | 4575 | 4540 | 2935 |
| 260 | 20240408 | 150100 | 2466853185 | 4575 | 4575 | 4575 | 4575 | 40 |
| 261 | 20240408 | 150000 | 2466670185 | 4560 | 4570 | 4585 | 4560 | 926 |
| 262 | 20240408 | 145900 | 2462440815 | 4585 | 4585 | 4585 | 4585 | 250 |
| 263 | 20240408 | 145800 | 2461294565 | 4565 | 4565 | 4565 | 4565 | 50 |
| 264 | 20240408 | 145700 | 2461066315 | 4585 | 4585 | 4585 | 4585 | 366 |
| 265 | 20240408 | 145600 | 2459388205 | 4585 | 4590 | 4590 | 4585 | 768 |
| 266 | 20240408 | 145500 | 2455863585 | 4590 | 4590 | 4590 | 4590 | 137 |
| 267 | 20240408 | 145400 | 2455234755 | 4555 | 4560 | 4560 | 4555 | 1028 |
| 268 | 20240408 | 145300 | 2450549330 | 4590 | 4590 | 4590 | 4585 | 1710 |
| 269 | 20240408 | 145200 | 2442704120 | 4590 | 4590 | 4595 | 4555 | 2462 |
| 270 | 20240408 | 145100 | 2431459215 | 4595 | 4580 | 4595 | 4580 | 2567 |
| 271 | 20240408 | 145000 | 2419686700 | 4555 | 4590 | 4590 | 4555 | 2912 |
| 272 | 20240408 | 144900 | 2406340875 | 4590 | 4560 | 4590 | 4560 | 4578 |
| 273 | 20240408 | 144800 | 2385390670 | 4560 | 4565 | 4570 | 4560 | 2492 |
| 274 | 20240408 | 144700 | 2374017610 | 4565 | 4580 | 4580 | 4560 | 343 |
| 275 | 20240408 | 144600 | 2372450450 | 4590 | 4575 | 4590 | 4555 | 328 |
| 276 | 20240408 | 144500 | 2370948320 | 4580 | 4550 | 4580 | 4550 | 7410 |
| 277 | 20240408 | 144400 | 2337139175 | 4550 | 4555 | 4555 | 4550 | 600 |
| 278 | 20240408 | 144300 | 2334407675 | 4555 | 4555 | 4555 | 4550 | 386 |
| 279 | 20240408 | 144200 | 2332649675 | 4555 | 4535 | 4555 | 4525 | 646 |
| 280 | 20240408 | 144100 | 2329716595 | 4535 | 4515 | 4540 | 4515 | 212 |
| 281 | 20240408 | 144000 | 2328758235 | 4510 | 4550 | 4550 | 4510 | 3373 |
| 282 | 20240408 | 143900 | 2313479920 | 4550 | 4540 | 4550 | 4540 | 60 |
| 283 | 20240408 | 143800 | 2313206970 | 4540 | 4540 | 4540 | 4540 | 439 |
| 284 | 20240408 | 143700 | 2311213910 | 4515 | 4515 | 4515 | 4515 | 109 |
| 285 | 20240408 | 143600 | 2310721775 | 4515 | 4515 | 4520 | 4515 | 667 |
| 286 | 20240408 | 143500 | 2307709870 | 4520 | 4545 | 4545 | 4520 | 559 |
| 287 | 20240408 | 143400 | 2305182215 | 4545 | 4550 | 4550 | 4545 | 119 |
| 288 | 20240408 | 143300 | 2304641325 | 4550 | 4530 | 4550 | 4520 | 62 |
| 289 | 20240408 | 143200 | 2304359645 | 4555 | 4530 | 4555 | 4525 | 4229 |
| 290 | 20240408 | 143100 | 2285202245 | 4530 | 4550 | 4560 | 4530 | 2198 |
| 291 | 20240408 | 143000 | 2275233880 | 4565 | 4550 | 4565 | 4550 | 250 |
| 292 | 20240408 | 142900 | 2274095010 | 4550 | 4550 | 4550 | 4550 | 23 |
| 293 | 20240408 | 142800 | 2273990360 | 4550 | 4555 | 4555 | 4550 | 827 |
| 294 | 20240408 | 142700 | 2270226830 | 4560 | 4560 | 4560 | 4560 | 5 |
| 295 | 20240408 | 142600 | 2270204030 | 4555 | 4555 | 4555 | 4555 | 500 |
| 296 | 20240408 | 142500 | 2267926530 | 4555 | 4565 | 4570 | 4555 | 102 |
| 297 | 20240408 | 142400 | 2267461895 | 4550 | 4550 | 4550 | 4550 | 73 |
| 298 | 20240408 | 142300 | 2267129745 | 4550 | 4555 | 4555 | 4550 | 11 |
| 299 | 20240408 | 142200 | 2267079670 | 4550 | 4555 | 4555 | 4550 | 257 |
| 300 | 20240408 | 142100 | 2265909085 | 4570 | 4570 | 4570 | 4570 | 702 |
| 301 | 20240408 | 142000 | 2262700945 | 4545 | 4555 | 4555 | 4545 | 267 |
| 302 | 20240408 | 141900 | 2261485760 | 4565 | 4555 | 4575 | 4550 | 1328 |
| 303 | 20240408 | 141800 | 2255433855 | 4555 | 4575 | 4575 | 4555 | 19394 |
| 304 | 20240408 | 141700 | 2166801225 | 4575 | 4590 | 4590 | 4570 | 2589 |
| 305 | 20240408 | 141600 | 2154961685 | 4590 | 4570 | 4590 | 4570 | 1170 |
| 306 | 20240408 | 141500 | 2149613085 | 4600 | 4595 | 4600 | 4590 | 1560 |
| 307 | 20240408 | 141400 | 2142440545 | 4595 | 4550 | 4595 | 4530 | 7327 |
| 308 | 20240408 | 141300 | 2108896345 | 4555 | 4555 | 4580 | 4555 | 1103 |
| 309 | 20240408 | 141200 | 2103872105 | 4580 | 4570 | 4580 | 4555 | 337 |
| 310 | 20240408 | 141100 | 2102328680 | 4570 | 4580 | 4580 | 4555 | 2674 |
| 311 | 20240408 | 141000 | 2090111070 | 4580 | 4580 | 4580 | 4580 | 398 |
| 312 | 20240408 | 140900 | 2088288230 | 4580 | 4570 | 4580 | 4570 | 491 |
| 313 | 20240408 | 140800 | 2086039825 | 4580 | 4550 | 4580 | 4550 | 275 |
| 314 | 20240408 | 140700 | 2084786425 | 4550 | 4550 | 4550 | 4550 | 0 |
| 315 | 20240408 | 140600 | 2084786425 | 4550 | 4530 | 4550 | 4530 | 2 |
| 316 | 20240408 | 140500 | 2084777345 | 4530 | 4530 | 4540 | 4530 | 235 |
| 317 | 20240408 | 140400 | 2083711570 | 4515 | 4535 | 4565 | 4515 | 791 |
| 318 | 20240408 | 140300 | 2080126990 | 4530 | 4565 | 4595 | 4530 | 2652 |
| 319 | 20240408 | 140200 | 2068083355 | 4555 | 4565 | 4565 | 4545 | 1114 |
| 320 | 20240408 | 140100 | 2063010775 | 4570 | 4570 | 4575 | 4570 | 1117 |
| 321 | 20240408 | 140000 | 2057901085 | 4570 | 4590 | 4595 | 4570 | 561 |
| 322 | 20240408 | 135900 | 2055331315 | 4595 | 4585 | 4600 | 4555 | 3090 |
| 323 | 20240408 | 135800 | 2041134985 | 4560 | 4590 | 4595 | 4560 | 2430 |
| 324 | 20240408 | 135700 | 2029971670 | 4595 | 4595 | 4600 | 4555 | 4493 |
| 325 | 20240408 | 135600 | 2009352865 | 4575 | 4600 | 4605 | 4575 | 2977 |
| 326 | 20240408 | 135500 | 1995674415 | 4600 | 4585 | 4600 | 4555 | 7428 |
| 327 | 20240408 | 135400 | 1961672035 | 4620 | 4550 | 4620 | 4550 | 39737 |
| 328 | 20240408 | 135300 | 1780086400 | 4550 | 4525 | 4550 | 4525 | 1528 |
| 329 | 20240408 | 135200 | 1773149930 | 4525 | 4545 | 4545 | 4525 | 641 |
| 330 | 20240408 | 135100 | 1770237605 | 4545 | 4545 | 4550 | 4535 | 1975 |
| 331 | 20240408 | 135000 | 1761258565 | 4545 | 4545 | 4545 | 4545 | 680 |
| 332 | 20240408 | 134900 | 1758167965 | 4535 | 4525 | 4535 | 4525 | 1332 |
| 333 | 20240408 | 134800 | 1752128665 | 4525 | 4525 | 4525 | 4525 | 5 |
| 334 | 20240408 | 134700 | 1752106040 | 4530 | 4525 | 4530 | 4525 | 386 |
| 335 | 20240408 | 134600 | 1750358430 | 4520 | 4500 | 4520 | 4500 | 14 |
| 336 | 20240408 | 134500 | 1750295350 | 4500 | 4500 | 4500 | 4500 | 1601 |
| 337 | 20240408 | 134400 | 1743090850 | 4505 | 4505 | 4505 | 4505 | 905 |
| 338 | 20240408 | 134300 | 1739013825 | 4505 | 4510 | 4510 | 4505 | 1450 |
| 339 | 20240408 | 134200 | 1732479375 | 4510 | 4510 | 4510 | 4510 | 333 |
| 340 | 20240408 | 134100 | 1730977545 | 4520 | 4520 | 4520 | 4520 | 10 |
| 341 | 20240408 | 134000 | 1730932345 | 4535 | 4545 | 4545 | 4505 | 2880 |
| 342 | 20240408 | 133900 | 1717949455 | 4510 | 4510 | 4550 | 4510 | 1826 |
| 343 | 20240408 | 133800 | 1709691385 | 4515 | 4520 | 4555 | 4515 | 1573 |
| 344 | 20240408 | 133700 | 1702576300 | 4520 | 4525 | 4525 | 4520 | 1253 |
| 345 | 20240408 | 133600 | 1696909630 | 4525 | 4525 | 4540 | 4525 | 2399 |
| 346 | 20240408 | 133500 | 1686038120 | 4525 | 4535 | 4540 | 4525 | 5180 |
| 347 | 20240408 | 133400 | 1662575865 | 4525 | 4525 | 4525 | 4525 | 0 |
| 348 | 20240408 | 133300 | 1662575865 | 4525 | 4525 | 4560 | 4525 | 2119 |
| 349 | 20240408 | 133200 | 1652948585 | 4525 | 4520 | 4525 | 4505 | 2481 |
| 350 | 20240408 | 133100 | 1641752115 | 4520 | 4510 | 4520 | 4510 | 1462 |
| 351 | 20240408 | 133000 | 1635143895 | 4505 | 4505 | 4505 | 4505 | 203 |
| 352 | 20240408 | 132900 | 1634229380 | 4505 | 4475 | 4540 | 4475 | 19102 |
| 353 | 20240408 | 132800 | 1548500745 | 4475 | 4450 | 4475 | 4450 | 3497 |
| 354 | 20240408 | 132700 | 1532866190 | 4470 | 4470 | 4470 | 4470 | 0 |
| 355 | 20240408 | 132600 | 1532866190 | 4470 | 4450 | 4470 | 4450 | 606 |
| 356 | 20240408 | 132500 | 1530169370 | 4450 | 4450 | 4450 | 4450 | 10 |
| 357 | 20240408 | 132400 | 1530124870 | 4450 | 4450 | 4450 | 4445 | 1889 |
| 358 | 20240408 | 132300 | 1521722165 | 4455 | 4455 | 4455 | 4455 | 225 |
| 359 | 20240408 | 132200 | 1520719790 | 4450 | 4450 | 4450 | 4450 | 412 |
| 360 | 20240408 | 132100 | 1518886390 | 4455 | 4455 | 4455 | 4455 | 78 |
| 361 | 20240408 | 132000 | 1518538900 | 4460 | 4470 | 4470 | 4460 | 10 |
| 362 | 20240408 | 131900 | 1518494250 | 4470 | 4445 | 4470 | 4445 | 63 |
| 363 | 20240408 | 131800 | 1518214190 | 4445 | 4470 | 4470 | 4445 | 521 |
| 364 | 20240408 | 131700 | 1515893770 | 4470 | 4455 | 4475 | 4445 | 10553 |
| 365 | 20240408 | 131600 | 1468746250 | 4450 | 4450 | 4450 | 4450 | 0 |
| 366 | 20240408 | 131500 | 1468746250 | 4450 | 4450 | 4450 | 4450 | 100 |
| 367 | 20240408 | 131400 | 1468301250 | 4440 | 4440 | 4440 | 4440 | 0 |
| 368 | 20240408 | 131300 | 1468301250 | 4440 | 4440 | 4440 | 4440 | 57 |
| 369 | 20240408 | 131200 | 1468048170 | 4440 | 4445 | 4445 | 4440 | 2039 |
| 370 | 20240408 | 131100 | 1458993460 | 4445 | 4455 | 4455 | 4445 | 248 |
| 371 | 20240408 | 131000 | 1457890030 | 4455 | 4455 | 4455 | 4455 | 30 |
| 372 | 20240408 | 130900 | 1457756380 | 4455 | 4460 | 4460 | 4445 | 255 |
| 373 | 20240408 | 130800 | 1456620350 | 4460 | 4460 | 4460 | 4460 | 1 |
| 374 | 20240408 | 130700 | 1456615890 | 4440 | 4440 | 4440 | 4440 | 557 |
| 375 | 20240408 | 130600 | 1454142810 | 4460 | 4460 | 4460 | 4460 | 7 |
| 376 | 20240408 | 130500 | 1454111590 | 4450 | 4450 | 4450 | 4450 | 230 |
| 377 | 20240408 | 130400 | 1453088090 | 4450 | 4440 | 4450 | 4440 | 1500 |
| 378 | 20240408 | 130300 | 1446425760 | 4440 | 4435 | 4440 | 4435 | 467 |
| 379 | 20240408 | 130200 | 1444353290 | 4430 | 4430 | 4430 | 4430 | 0 |
| 380 | 20240408 | 130100 | 1444353290 | 4430 | 4430 | 4430 | 4430 | 1810 |
| 381 | 20240408 | 130000 | 1436334990 | 4430 | 4430 | 4430 | 4430 | 193 |
| 382 | 20240408 | 125900 | 1435480000 | 4415 | 4415 | 4415 | 4415 | 0 |
| 383 | 20240408 | 125800 | 1435480000 | 4415 | 4415 | 4415 | 4415 | 0 |
| 384 | 20240408 | 125700 | 1435480000 | 4415 | 4415 | 4415 | 4415 | 1317 |
| 385 | 20240408 | 125600 | 1429665445 | 4415 | 4415 | 4415 | 4415 | 0 |
| 386 | 20240408 | 125500 | 1429665445 | 4415 | 4415 | 4415 | 4405 | 48 |
| 387 | 20240408 | 125400 | 1429453535 | 4415 | 4415 | 4415 | 4415 | 10 |
| 388 | 20240408 | 125300 | 1429409385 | 4415 | 4415 | 4415 | 4415 | 0 |
| 389 | 20240408 | 125200 | 1429409385 | 4415 | 4415 | 4415 | 4415 | 1 |
| 390 | 20240408 | 125100 | 1429404970 | 4415 | 4415 | 4415 | 4415 | 151 |
| 391 | 20240408 | 125000 | 1428738305 | 4400 | 4400 | 4400 | 4400 | 0 |
| 392 | 20240408 | 124900 | 1428738305 | 4400 | 4405 | 4405 | 4400 | 205 |
| 393 | 20240408 | 124800 | 1427835430 | 4405 | 4405 | 4405 | 4405 | 0 |
| 394 | 20240408 | 124700 | 1427835430 | 4405 | 4405 | 4405 | 4405 | 244 |
| 395 | 20240408 | 124600 | 1426760610 | 4410 | 4410 | 4415 | 4410 | 1558 |
| 396 | 20240408 | 124500 | 1419889825 | 4410 | 4415 | 4415 | 4410 | 21 |
| 397 | 20240408 | 124400 | 1419797210 | 4415 | 4415 | 4415 | 4410 | 697 |
| 398 | 20240408 | 124300 | 1416720490 | 4415 | 4415 | 4415 | 4415 | 2000 |
| 399 | 20240408 | 124200 | 1407890490 | 4415 | 4415 | 4415 | 4415 | 1 |
| 400 | 20240408 | 124100 | 1407886075 | 4415 | 4415 | 4415 | 4415 | 0 |
| 401 | 20240408 | 124000 | 1407886075 | 4415 | 4415 | 4415 | 4415 | 407 |
| 402 | 20240408 | 123900 | 1406089170 | 4415 | 4415 | 4415 | 4415 | 0 |
| 403 | 20240408 | 123800 | 1406089170 | 4415 | 4415 | 4435 | 4415 | 827 |
| 404 | 20240408 | 123700 | 1402435075 | 4415 | 4415 | 4415 | 4415 | 0 |
| 405 | 20240408 | 123600 | 1402435075 | 4415 | 4415 | 4415 | 4415 | 81 |
| 406 | 20240408 | 123500 | 1402077460 | 4415 | 4415 | 4415 | 4415 | 390 |
| 407 | 20240408 | 123400 | 1400355610 | 4415 | 4415 | 4415 | 4415 | 0 |
| 408 | 20240408 | 123300 | 1400355610 | 4415 | 4430 | 4430 | 4415 | 2649 |
| 409 | 20240408 | 123200 | 1388635690 | 4440 | 4440 | 4450 | 4440 | 241 |
| 410 | 20240408 | 123100 | 1387565640 | 4440 | 4450 | 4450 | 4440 | 122 |
| 411 | 20240408 | 123000 | 1387023930 | 4450 | 4450 | 4450 | 4450 | 501 |
| 412 | 20240408 | 122900 | 1384794480 | 4445 | 4450 | 4450 | 4445 | 1886 |
| 413 | 20240408 | 122800 | 1376411145 | 4450 | 4450 | 4455 | 4450 | 4106 |
| 414 | 20240408 | 122700 | 1358139050 | 4450 | 4475 | 4480 | 4450 | 1744 |
| 415 | 20240408 | 122600 | 1350357480 | 4480 | 4485 | 4485 | 4475 | 354 |
| 416 | 20240408 | 122500 | 1348770310 | 4485 | 4485 | 4490 | 4480 | 592 |
| 417 | 20240408 | 122400 | 1346117690 | 4485 | 4470 | 4485 | 4470 | 3140 |
| 418 | 20240408 | 122300 | 1332069710 | 4470 | 4465 | 4470 | 4465 | 4156 |
| 419 | 20240408 | 122200 | 1313512390 | 4465 | 4470 | 4470 | 4460 | 480 |
| 420 | 20240408 | 122100 | 1311367145 | 4470 | 4465 | 4480 | 4460 | 3360 |
| 421 | 20240408 | 122000 | 1296337455 | 4460 | 4430 | 4460 | 4430 | 9793 |
| 422 | 20240408 | 121900 | 1252811470 | 4425 | 4425 | 4425 | 4425 | 1616 |
| 423 | 20240408 | 121800 | 1245660670 | 4425 | 4425 | 4430 | 4425 | 740 |
| 424 | 20240408 | 121700 | 1242384825 | 4430 | 4420 | 4430 | 4420 | 7 |
| 425 | 20240408 | 121600 | 1242353875 | 4430 | 4425 | 4430 | 4425 | 2020 |
| 426 | 20240408 | 121500 | 1233415275 | 4425 | 4435 | 4435 | 4425 | 2065 |
| 427 | 20240408 | 121400 | 1224257100 | 4425 | 4435 | 4435 | 4425 | 322 |
| 428 | 20240408 | 121300 | 1222829230 | 4435 | 4425 | 4435 | 4420 | 4533 |
| 429 | 20240408 | 121200 | 1202752860 | 4420 | 4420 | 4420 | 4420 | 7220 |
| 430 | 20240408 | 121100 | 1170840460 | 4415 | 4405 | 4415 | 4405 | 4668 |
| 431 | 20240408 | 121000 | 1150253775 | 4405 | 4405 | 4405 | 4405 | 0 |
| 432 | 20240408 | 120900 | 1150253775 | 4405 | 4380 | 4405 | 4380 | 505 |
| 433 | 20240408 | 120800 | 1148041750 | 4380 | 4380 | 4380 | 4380 | 500 |
| 434 | 20240408 | 120700 | 1145851750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 435 | 20240408 | 120600 | 1145851750 | 4375 | 4375 | 4375 | 4375 | 200 |
| 436 | 20240408 | 120500 | 1144976750 | 4370 | 4370 | 4370 | 4370 | 0 |
| 437 | 20240408 | 120400 | 1144976750 | 4370 | 4370 | 4370 | 4370 | 50 |
| 438 | 20240408 | 120300 | 1144758250 | 4405 | 4405 | 4405 | 4405 | 306 |
| 439 | 20240408 | 120200 | 1143410320 | 4405 | 4405 | 4405 | 4405 | 5381 |
| 440 | 20240408 | 120100 | 1119707015 | 4400 | 4390 | 4400 | 4390 | 3816 |
| 441 | 20240408 | 120000 | 1102927555 | 4390 | 4385 | 4390 | 4385 | 3786 |
| 442 | 20240408 | 115900 | 1086315680 | 4385 | 4380 | 4385 | 4380 | 646 |
| 443 | 20240408 | 115800 | 1083483020 | 4370 | 4375 | 4375 | 4370 | 729 |
| 444 | 20240408 | 115700 | 1080294785 | 4375 | 4375 | 4375 | 4375 | 0 |
| 445 | 20240408 | 115600 | 1080294785 | 4375 | 4375 | 4375 | 4375 | 55 |
| 446 | 20240408 | 115500 | 1080054160 | 4370 | 4370 | 4370 | 4370 | 0 |
| 447 | 20240408 | 115400 | 1080054160 | 4370 | 4370 | 4370 | 4370 | 0 |
| 448 | 20240408 | 115300 | 1080054160 | 4370 | 4370 | 4370 | 4370 | 89 |
| 449 | 20240408 | 115200 | 1079665230 | 4355 | 4355 | 4355 | 4355 | 2294 |
| 450 | 20240408 | 115100 | 1069674860 | 4360 | 4360 | 4365 | 4360 | 1150 |
| 451 | 20240408 | 115000 | 1064660610 | 4370 | 4395 | 4395 | 4370 | 235 |
| 452 | 20240408 | 114900 | 1063629660 | 4395 | 4395 | 4395 | 4395 | 1138 |
| 453 | 20240408 | 114800 | 1058628150 | 4390 | 4390 | 4390 | 4390 | 150 |
| 454 | 20240408 | 114700 | 1057969650 | 4390 | 4385 | 4390 | 4385 | 500 |
| 455 | 20240408 | 114600 | 1055774690 | 4365 | 4365 | 4365 | 4365 | 0 |
| 456 | 20240408 | 114500 | 1055774690 | 4365 | 4365 | 4365 | 4365 | 0 |
| 457 | 20240408 | 114400 | 1055774690 | 4365 | 4385 | 4385 | 4365 | 217 |
| 458 | 20240408 | 114300 | 1054827445 | 4370 | 4370 | 4370 | 4370 | 300 |
| 459 | 20240408 | 114200 | 1053516445 | 4370 | 4370 | 4370 | 4370 | 147 |
| 460 | 20240408 | 114100 | 1052874055 | 4395 | 4395 | 4395 | 4395 | 1 |
| 461 | 20240408 | 114000 | 1052869660 | 4395 | 4395 | 4395 | 4395 | 0 |
| 462 | 20240408 | 113900 | 1052869660 | 4395 | 4395 | 4395 | 4395 | 3 |
| 463 | 20240408 | 113800 | 1052856475 | 4395 | 4370 | 4395 | 4370 | 1294 |
| 464 | 20240408 | 113700 | 1047191395 | 4400 | 4400 | 4400 | 4400 | 10 |
| 465 | 20240408 | 113600 | 1047147395 | 4400 | 4400 | 4400 | 4400 | 0 |
| 466 | 20240408 | 113500 | 1047147395 | 4400 | 4400 | 4400 | 4400 | 1 |
| 467 | 20240408 | 113400 | 1047142995 | 4365 | 4365 | 4365 | 4365 | 17 |
| 468 | 20240408 | 113300 | 1047068790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 469 | 20240408 | 113200 | 1047068790 | 4365 | 4385 | 4400 | 4365 | 1980 |
| 470 | 20240408 | 113100 | 1038409300 | 4385 | 4390 | 4390 | 4385 | 278 |
| 471 | 20240408 | 113000 | 1037190090 | 4400 | 4400 | 4400 | 4400 | 83 |
| 472 | 20240408 | 112900 | 1036824890 | 4415 | 4400 | 4415 | 4400 | 107 |
| 473 | 20240408 | 112800 | 1036354075 | 4415 | 4415 | 4415 | 4415 | 250 |
| 474 | 20240408 | 112700 | 1035250325 | 4420 | 4400 | 4420 | 4400 | 811 |
| 475 | 20240408 | 112600 | 1031671705 | 4405 | 4420 | 4420 | 4405 | 1866 |
| 476 | 20240408 | 112500 | 1023433795 | 4415 | 4405 | 4415 | 4405 | 2010 |
| 477 | 20240408 | 112400 | 1014576060 | 4390 | 4380 | 4400 | 4380 | 10592 |
| 478 | 20240408 | 112300 | 968014085 | 4380 | 4380 | 4380 | 4380 | 3700 |
| 479 | 20240408 | 112200 | 951808085 | 4380 | 4380 | 4380 | 4380 | 114 |
| 480 | 20240408 | 112100 | 951308765 | 4355 | 4360 | 4360 | 4355 | 909 |
| 481 | 20240408 | 112000 | 947350035 | 4355 | 4355 | 4355 | 4355 | 0 |
| 482 | 20240408 | 111900 | 947350035 | 4355 | 4355 | 4355 | 4355 | 0 |
| 483 | 20240408 | 111800 | 947350035 | 4355 | 4355 | 4355 | 4355 | 0 |
| 484 | 20240408 | 111700 | 947350035 | 4355 | 4355 | 4355 | 4355 | 0 |
| 485 | 20240408 | 111600 | 947350035 | 4355 | 4385 | 4385 | 4355 | 2833 |
| 486 | 20240408 | 111500 | 934974405 | 4390 | 4390 | 4390 | 4390 | 5 |
| 487 | 20240408 | 111400 | 934952455 | 4385 | 4390 | 4390 | 4385 | 234 |
| 488 | 20240408 | 111300 | 933926265 | 4390 | 4390 | 4390 | 4390 | 562 |
| 489 | 20240408 | 111200 | 931459085 | 4390 | 4390 | 4390 | 4390 | 716 |
| 490 | 20240408 | 111100 | 928315845 | 4390 | 4390 | 4390 | 4390 | 100 |
| 491 | 20240408 | 111000 | 927876845 | 4390 | 4390 | 4390 | 4390 | 200 |
| 492 | 20240408 | 110900 | 926998845 | 4390 | 4390 | 4390 | 4390 | 5 |
| 493 | 20240408 | 110800 | 926976895 | 4385 | 4375 | 4385 | 4375 | 528 |
| 494 | 20240408 | 110700 | 924661900 | 4385 | 4375 | 4385 | 4375 | 6 |
| 495 | 20240408 | 110600 | 924635640 | 4375 | 4375 | 4375 | 4375 | 0 |
| 496 | 20240408 | 110500 | 924635640 | 4375 | 4375 | 4375 | 4375 | 0 |
| 497 | 20240408 | 110400 | 924635640 | 4375 | 4375 | 4375 | 4375 | 0 |
| 498 | 20240408 | 110300 | 924635640 | 4375 | 4375 | 4375 | 4375 | 0 |
| 499 | 20240408 | 110200 | 924635640 | 4375 | 4385 | 4385 | 4375 | 286 |
| 500 | 20240408 | 110100 | 923382890 | 4375 | 4380 | 4380 | 4375 | 69 |
| 501 | 20240408 | 110000 | 923080675 | 4380 | 4380 | 4380 | 4380 | 0 |
| 502 | 20240408 | 105900 | 923080675 | 4380 | 4380 | 4380 | 4380 | 209 |
| 503 | 20240408 | 105800 | 922165255 | 4380 | 4380 | 4380 | 4380 | 292 |
| 504 | 20240408 | 105700 | 920886295 | 4380 | 4380 | 4380 | 4380 | 2 |
| 505 | 20240408 | 105600 | 920877535 | 4380 | 4380 | 4380 | 4380 | 100 |
| 506 | 20240408 | 105500 | 920439535 | 4385 | 4385 | 4385 | 4385 | 0 |
| 507 | 20240408 | 105400 | 920439535 | 4385 | 4375 | 4385 | 4360 | 1845 |
| 508 | 20240408 | 105300 | 912381535 | 4375 | 4375 | 4375 | 4375 | 40 |
| 509 | 20240408 | 105200 | 912206535 | 4375 | 4375 | 4375 | 4375 | 0 |
| 510 | 20240408 | 105100 | 912206535 | 4375 | 4380 | 4380 | 4375 | 21 |
| 511 | 20240408 | 105000 | 912114655 | 4355 | 4355 | 4355 | 4355 | 0 |
| 512 | 20240408 | 104900 | 912114655 | 4355 | 4355 | 4355 | 4355 | 0 |
| 513 | 20240408 | 104800 | 912114655 | 4355 | 4360 | 4360 | 4355 | 40 |
| 514 | 20240408 | 104700 | 911940340 | 4355 | 4375 | 4375 | 4355 | 4001 |
| 515 | 20240408 | 104600 | 894472960 | 4375 | 4375 | 4375 | 4375 | 0 |
| 516 | 20240408 | 104500 | 894472960 | 4375 | 4380 | 4380 | 4375 | 503 |
| 517 | 20240408 | 104400 | 892270050 | 4380 | 4380 | 4380 | 4380 | 50 |
| 518 | 20240408 | 104300 | 892051050 | 4380 | 4380 | 4380 | 4380 | 838 |
| 519 | 20240408 | 104200 | 888380610 | 4375 | 4375 | 4375 | 4375 | 200 |
| 520 | 20240408 | 104100 | 887505610 | 4380 | 4380 | 4380 | 4365 | 480 |
| 521 | 20240408 | 104000 | 885404165 | 4380 | 4375 | 4380 | 4375 | 232 |
| 522 | 20240408 | 103900 | 884388150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 523 | 20240408 | 103800 | 884388150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 524 | 20240408 | 103700 | 884388150 | 4380 | 4380 | 4380 | 4380 | 74 |
| 525 | 20240408 | 103600 | 884064030 | 4380 | 4380 | 4380 | 4380 | 0 |
| 526 | 20240408 | 103500 | 884064030 | 4380 | 4380 | 4380 | 4380 | 30 |
| 527 | 20240408 | 103400 | 883932630 | 4380 | 4380 | 4380 | 4375 | 560 |
| 528 | 20240408 | 103300 | 881479980 | 4380 | 4375 | 4380 | 4375 | 211 |
| 529 | 20240408 | 103200 | 880556835 | 4375 | 4375 | 4375 | 4375 | 0 |
| 530 | 20240408 | 103100 | 880556835 | 4375 | 4375 | 4375 | 4375 | 283 |
| 531 | 20240408 | 103000 | 879318710 | 4390 | 4390 | 4390 | 4390 | 0 |
| 532 | 20240408 | 102900 | 879318710 | 4390 | 4375 | 4390 | 4375 | 2108 |
| 533 | 20240408 | 102800 | 870066160 | 4385 | 4375 | 4385 | 4375 | 2212 |
| 534 | 20240408 | 102700 | 860377365 | 4375 | 4350 | 4375 | 4350 | 1515 |
| 535 | 20240408 | 102600 | 853761365 | 4355 | 4350 | 4355 | 4350 | 106 |
| 536 | 20240408 | 102500 | 853300260 | 4350 | 4350 | 4350 | 4350 | 2 |
| 537 | 20240408 | 102400 | 853291560 | 4350 | 4350 | 4350 | 4350 | 47 |
| 538 | 20240408 | 102300 | 853087110 | 4345 | 4345 | 4345 | 4345 | 100 |
| 539 | 20240408 | 102200 | 852652610 | 4340 | 4340 | 4340 | 4340 | 0 |
| 540 | 20240408 | 102100 | 852652610 | 4340 | 4340 | 4340 | 4340 | 0 |
| 541 | 20240408 | 102000 | 852652610 | 4340 | 4340 | 4340 | 4340 | 2288 |
| 542 | 20240408 | 101900 | 842722690 | 4340 | 4340 | 4340 | 4340 | 2 |
| 543 | 20240408 | 101800 | 842714010 | 4370 | 4370 | 4370 | 4370 | 22 |
| 544 | 20240408 | 101700 | 842617870 | 4375 | 4370 | 4375 | 4370 | 98 |
| 545 | 20240408 | 101600 | 842189300 | 4365 | 4365 | 4365 | 4365 | 192 |
| 546 | 20240408 | 101500 | 841351220 | 4365 | 4365 | 4365 | 4365 | 464 |
| 547 | 20240408 | 101400 | 839325860 | 4375 | 4370 | 4375 | 4370 | 100 |
| 548 | 20240408 | 101300 | 838888820 | 4375 | 4335 | 4375 | 4335 | 419 |
| 549 | 20240408 | 101200 | 837057175 | 4335 | 4345 | 4345 | 4335 | 52 |
| 550 | 20240408 | 101100 | 836831645 | 4345 | 4350 | 4350 | 4345 | 24 |
| 551 | 20240408 | 101000 | 836727300 | 4375 | 4375 | 4375 | 4375 | 14 |
| 552 | 20240408 | 100900 | 836666050 | 4375 | 4340 | 4375 | 4335 | 808 |
| 553 | 20240408 | 100800 | 833160065 | 4335 | 4340 | 4340 | 4335 | 662 |
| 554 | 20240408 | 100700 | 830290155 | 4335 | 4335 | 4335 | 4335 | 39 |
| 555 | 20240408 | 100600 | 830121090 | 4365 | 4355 | 4370 | 4340 | 1307 |
| 556 | 20240408 | 100500 | 824443590 | 4375 | 4375 | 4375 | 4375 | 20 |
| 557 | 20240408 | 100400 | 824356090 | 4375 | 4375 | 4375 | 4375 | 1 |
| 558 | 20240408 | 100300 | 824351715 | 4380 | 4375 | 4380 | 4375 | 180 |
| 559 | 20240408 | 100200 | 823563345 | 4375 | 4375 | 4375 | 4375 | 20 |
| 560 | 20240408 | 100100 | 823475845 | 4375 | 4350 | 4380 | 4350 | 233 |
| 561 | 20240408 | 100000 | 822458845 | 4355 | 4370 | 4370 | 4355 | 7327 |
| 562 | 20240408 | 095900 | 790481705 | 4370 | 4385 | 4385 | 4370 | 54 |
| 563 | 20240408 | 095800 | 790245575 | 4385 | 4385 | 4385 | 4385 | 752 |
| 564 | 20240408 | 095700 | 786948055 | 4385 | 4385 | 4385 | 4385 | 1224 |
| 565 | 20240408 | 095600 | 781580815 | 4385 | 4385 | 4385 | 4380 | 3048 |
| 566 | 20240408 | 095500 | 768215565 | 4385 | 4350 | 4385 | 4350 | 1059 |
| 567 | 20240408 | 095400 | 763581290 | 4350 | 4350 | 4350 | 4350 | 51 |
| 568 | 20240408 | 095300 | 763359440 | 4330 | 4330 | 4330 | 4330 | 11 |
| 569 | 20240408 | 095200 | 763311810 | 4335 | 4335 | 4335 | 4335 | 800 |
| 570 | 20240408 | 095100 | 759843810 | 4335 | 4335 | 4350 | 4335 | 577 |
| 571 | 20240408 | 095000 | 757342500 | 4350 | 4355 | 4355 | 4350 | 2405 |
| 572 | 20240408 | 094900 | 746875550 | 4355 | 4385 | 4385 | 4355 | 1001 |
| 573 | 20240408 | 094800 | 742516065 | 4355 | 4355 | 4355 | 4355 | 1 |
| 574 | 20240408 | 094700 | 742511710 | 4355 | 4375 | 4385 | 4355 | 1752 |
| 575 | 20240408 | 094600 | 734878840 | 4375 | 4350 | 4375 | 4350 | 1166 |
| 576 | 20240408 | 094500 | 729806340 | 4350 | 4330 | 4350 | 4330 | 5741 |
| 577 | 20240408 | 094400 | 704894425 | 4325 | 4335 | 4335 | 4325 | 1092 |
| 578 | 20240408 | 094300 | 700168920 | 4330 | 4330 | 4330 | 4330 | 747 |
| 579 | 20240408 | 094200 | 696934410 | 4330 | 4350 | 4350 | 4330 | 111 |
| 580 | 20240408 | 094100 | 696453560 | 4350 | 4350 | 4350 | 4350 | 42 |
| 581 | 20240408 | 094000 | 696270860 | 4350 | 4350 | 4350 | 4350 | 448 |
| 582 | 20240408 | 093900 | 694322060 | 4355 | 4325 | 4355 | 4325 | 208 |
| 583 | 20240408 | 093800 | 693418810 | 4350 | 4350 | 4355 | 4350 | 11355 |
| 584 | 20240408 | 093700 | 644023590 | 4350 | 4325 | 4350 | 4325 | 737 |
| 585 | 20240408 | 093600 | 640826050 | 4320 | 4345 | 4350 | 4320 | 22405 |
| 586 | 20240408 | 093500 | 543734915 | 4350 | 4355 | 4355 | 4350 | 4114 |
| 587 | 20240408 | 093400 | 525837985 | 4355 | 4355 | 4360 | 4355 | 1504 |
| 588 | 20240408 | 093300 | 519288060 | 4360 | 4360 | 4360 | 4355 | 5945 |
| 589 | 20240408 | 093200 | 493381160 | 4365 | 4380 | 4380 | 4365 | 254 |
| 590 | 20240408 | 093100 | 492272125 | 4380 | 4400 | 4400 | 4380 | 2424 |
| 591 | 20240408 | 093000 | 481623035 | 4400 | 4380 | 4400 | 4380 | 872 |
| 592 | 20240408 | 092900 | 477799645 | 4380 | 4355 | 4380 | 4355 | 326 |
| 593 | 20240408 | 092800 | 476377390 | 4350 | 4375 | 4380 | 4350 | 477 |
| 594 | 20240408 | 092700 | 474296435 | 4370 | 4360 | 4370 | 4350 | 7279 |
| 595 | 20240408 | 092600 | 442531320 | 4360 | 4330 | 4360 | 4330 | 1675 |
| 596 | 20240408 | 092500 | 435271740 | 4335 | 4365 | 4365 | 4335 | 2079 |
| 597 | 20240408 | 092400 | 426229715 | 4365 | 4400 | 4400 | 4360 | 6091 |
| 598 | 20240408 | 092300 | 399616355 | 4400 | 4400 | 4400 | 4385 | 1703 |
| 599 | 20240408 | 092200 | 392130075 | 4400 | 4425 | 4430 | 4395 | 9104 |
| 600 | 20240408 | 092100 | 351962125 | 4425 | 4410 | 4430 | 4410 | 9088 |
| 601 | 20240408 | 092000 | 311840825 | 4410 | 4395 | 4410 | 4375 | 2781 |
| 602 | 20240408 | 091900 | 299594585 | 4395 | 4375 | 4400 | 4370 | 5756 |
| 603 | 20240408 | 091800 | 274381230 | 4375 | 4415 | 4415 | 4375 | 6083 |
| 604 | 20240408 | 091700 | 247621385 | 4415 | 4375 | 4415 | 4375 | 7320 |
| 605 | 20240408 | 091600 | 215457935 | 4375 | 4370 | 4375 | 4365 | 970 |
| 606 | 20240408 | 091500 | 211219585 | 4370 | 4340 | 4370 | 4340 | 4979 |
| 607 | 20240408 | 091400 | 189563685 | 4345 | 4345 | 4345 | 4345 | 261 |
| 608 | 20240408 | 091300 | 188429640 | 4340 | 4325 | 4340 | 4320 | 3089 |
| 609 | 20240408 | 091200 | 175044970 | 4300 | 4305 | 4330 | 4300 | 2178 |
| 610 | 20240408 | 091100 | 165678635 | 4315 | 4340 | 4340 | 4315 | 305 |
| 611 | 20240408 | 091000 | 164362135 | 4340 | 4330 | 4340 | 4320 | 5184 |
| 612 | 20240408 | 090900 | 141937420 | 4335 | 4350 | 4350 | 4335 | 58 |
| 613 | 20240408 | 090800 | 141685670 | 4345 | 4320 | 4345 | 4320 | 2508 |
| 614 | 20240408 | 090700 | 130821510 | 4305 | 4295 | 4305 | 4295 | 791 |
| 615 | 20240408 | 090600 | 127418185 | 4290 | 4305 | 4305 | 4290 | 2446 |
| 616 | 20240408 | 090500 | 116901175 | 4305 | 4310 | 4325 | 4300 | 5188 |
| 617 | 20240408 | 090400 | 94561785 | 4315 | 4325 | 4325 | 4310 | 2249 |
| 618 | 20240408 | 090300 | 84848865 | 4330 | 4350 | 4355 | 4325 | 1245 |
| 619 | 20240408 | 090200 | 79440940 | 4325 | 4360 | 4360 | 4325 | 119 |
| 620 | 20240408 | 090100 | 78924400 | 4360 | 4370 | 4375 | 4360 | 957 |
| 621 | 20240408 | 090000 | 74741275 | 4375 | 4300 | 4380 | 4300 | 17314 |