30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 190200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 13006 |
| 3 | 20240408 | 190100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20240408 | 190000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20240408 | 185900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20240408 | 185800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20240408 | 185700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20240408 | 185600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20240408 | 185500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20240408 | 185400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20240408 | 185300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20240408 | 185200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20240408 | 185100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20240408 | 185000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20240408 | 184900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20240408 | 184800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20240408 | 184700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20240408 | 184600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20240408 | 184500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20240408 | 184400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20240408 | 184300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20240408 | 184200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20240408 | 184100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20240408 | 184000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20240408 | 183900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20240408 | 183800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20240408 | 183700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20240408 | 183600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20240408 | 183500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20240408 | 183400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20240408 | 183300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20240408 | 183200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 13006 |
| 33 | 20240408 | 183100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20240408 | 183000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20240408 | 182900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20240408 | 182800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20240408 | 182700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20240408 | 182600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20240408 | 182500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20240408 | 182400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20240408 | 182300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20240408 | 182200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20240408 | 182100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20240408 | 182000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20240408 | 181900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20240408 | 181800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20240408 | 181700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20240408 | 181600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20240408 | 181500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20240408 | 181400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20240408 | 181300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20240408 | 181200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20240408 | 181100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20240408 | 181000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20240408 | 180900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20240408 | 180800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20240408 | 180700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20240408 | 180600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20240408 | 180500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20240408 | 180400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20240408 | 180300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20240408 | 180200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 13006 |
| 63 | 20240408 | 180100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20240408 | 180000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20240408 | 175900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20240408 | 175800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20240408 | 175700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20240408 | 175600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20240408 | 175500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20240408 | 175400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20240408 | 175300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20240408 | 175200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20240408 | 175100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20240408 | 175000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20240408 | 174900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20240408 | 174800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20240408 | 174700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20240408 | 174600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20240408 | 174500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20240408 | 174400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20240408 | 174300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20240408 | 174200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20240408 | 174100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20240408 | 174000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20240408 | 173900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20240408 | 173800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20240408 | 173700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20240408 | 173600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20240408 | 173500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20240408 | 173400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20240408 | 173300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20240408 | 173200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 13006 |
| 93 | 20240408 | 173100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20240408 | 173000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20240408 | 172900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20240408 | 172800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20240408 | 172700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20240408 | 172600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20240408 | 172500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20240408 | 172400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20240408 | 172300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20240408 | 172200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20240408 | 172100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20240408 | 172000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20240408 | 171900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20240408 | 171800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20240408 | 171700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20240408 | 171600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20240408 | 171500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20240408 | 171400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20240408 | 171300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20240408 | 171200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20240408 | 171100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20240408 | 171000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20240408 | 170900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20240408 | 170800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20240408 | 170700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20240408 | 170600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20240408 | 170500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20240408 | 170400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20240408 | 170300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20240408 | 170200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 13006 |
| 123 | 20240408 | 170100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20240408 | 170000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20240408 | 165900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20240408 | 165800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20240408 | 165700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20240408 | 165600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20240408 | 165500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20240408 | 165400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20240408 | 165300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20240408 | 165200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20240408 | 165100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20240408 | 165000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20240408 | 164900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20240408 | 164800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20240408 | 164700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20240408 | 164600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20240408 | 164500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20240408 | 164400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20240408 | 164300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20240408 | 164200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20240408 | 164100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20240408 | 164000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20240408 | 163900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20240408 | 163800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20240408 | 163700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20240408 | 163600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20240408 | 163500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20240408 | 163400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20240408 | 163300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20240408 | 163200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 13006 |
| 153 | 20240408 | 163100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20240408 | 163000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20240408 | 162900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20240408 | 162800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20240408 | 162700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20240408 | 162600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20240408 | 162500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20240408 | 162400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20240408 | 162300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20240408 | 162200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20240408 | 162100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20240408 | 162000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20240408 | 161900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20240408 | 161800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20240408 | 161700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20240408 | 161600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20240408 | 161500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20240408 | 161400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20240408 | 161300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20240408 | 161200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20240408 | 161100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20240408 | 161000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20240408 | 160900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20240408 | 160800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20240408 | 160700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20240408 | 160600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20240408 | 160500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20240408 | 160400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20240408 | 160300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20240408 | 160200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 13006 |
| 183 | 20240408 | 160100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20240408 | 160000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20240408 | 155900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20240408 | 155800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20240408 | 155700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20240408 | 155600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20240408 | 155500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20240408 | 155400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20240408 | 155300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20240408 | 155200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20240408 | 155100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20240408 | 155000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20240408 | 154900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20240408 | 154800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20240408 | 154700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20240408 | 154600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20240408 | 154500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20240408 | 154400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20240408 | 154300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20240408 | 154200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20240408 | 154100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20240408 | 154000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20240408 | 153900 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20240408 | 153800 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20240408 | 153700 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20240408 | 153600 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20240408 | 153500 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20240408 | 153400 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20240408 | 153300 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20240408 | 153200 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 13006 |
| 213 | 20240408 | 153100 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20240408 | 153000 | 2978597015 | 2370 | 2370 | 2370 | 2370 | 13006 |
| 215 | 20240408 | 152900 | 2947772795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 216 | 20240408 | 152800 | 2947772795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 217 | 20240408 | 152700 | 2947772795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 218 | 20240408 | 152600 | 2947772795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 219 | 20240408 | 152500 | 2947772795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 220 | 20240408 | 152400 | 2947772795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 221 | 20240408 | 152300 | 2947772795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 222 | 20240408 | 152200 | 2947772795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 223 | 20240408 | 152100 | 2947772795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 224 | 20240408 | 152000 | 2947772795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 225 | 20240408 | 151900 | 2947772795 | 2390 | 2370 | 2390 | 2370 | 6378 |
| 226 | 20240408 | 151800 | 2932634690 | 2370 | 2365 | 2375 | 2365 | 617 |
| 227 | 20240408 | 151700 | 2931174915 | 2365 | 2365 | 2365 | 2365 | 4115 |
| 228 | 20240408 | 151600 | 2921442940 | 2380 | 2370 | 2380 | 2365 | 4123 |
| 229 | 20240408 | 151500 | 2911661965 | 2375 | 2370 | 2375 | 2370 | 2817 |
| 230 | 20240408 | 151400 | 2904972620 | 2375 | 2375 | 2385 | 2375 | 5687 |
| 231 | 20240408 | 151300 | 2891455120 | 2375 | 2395 | 2395 | 2375 | 1052 |
| 232 | 20240408 | 151200 | 2888952195 | 2395 | 2385 | 2395 | 2385 | 6362 |
| 233 | 20240408 | 151100 | 2873778550 | 2390 | 2385 | 2390 | 2385 | 511 |
| 234 | 20240408 | 151000 | 2872558760 | 2390 | 2385 | 2390 | 2380 | 4655 |
| 235 | 20240408 | 150900 | 2861464610 | 2390 | 2380 | 2390 | 2380 | 155 |
| 236 | 20240408 | 150800 | 2861094960 | 2390 | 2385 | 2390 | 2380 | 3879 |
| 237 | 20240408 | 150700 | 2851848925 | 2385 | 2385 | 2385 | 2380 | 955 |
| 238 | 20240408 | 150600 | 2849574750 | 2395 | 2390 | 2395 | 2380 | 1402 |
| 239 | 20240408 | 150500 | 2846231930 | 2390 | 2395 | 2395 | 2390 | 129 |
| 240 | 20240408 | 150400 | 2845923600 | 2395 | 2395 | 2395 | 2390 | 90 |
| 241 | 20240408 | 150300 | 2845708470 | 2395 | 2395 | 2395 | 2390 | 5214 |
| 242 | 20240408 | 150200 | 2833245945 | 2395 | 2395 | 2395 | 2390 | 57 |
| 243 | 20240408 | 150100 | 2833109435 | 2395 | 2395 | 2395 | 2395 | 4 |
| 244 | 20240408 | 150000 | 2833099855 | 2390 | 2395 | 2395 | 2390 | 513 |
| 245 | 20240408 | 145900 | 2831871240 | 2390 | 2385 | 2390 | 2385 | 9842 |
| 246 | 20240408 | 145800 | 2808366900 | 2385 | 2385 | 2385 | 2380 | 632 |
| 247 | 20240408 | 145700 | 2806860840 | 2385 | 2385 | 2385 | 2385 | 116 |
| 248 | 20240408 | 145600 | 2806584180 | 2385 | 2380 | 2385 | 2380 | 18 |
| 249 | 20240408 | 145500 | 2806541280 | 2385 | 2390 | 2390 | 2385 | 16 |
| 250 | 20240408 | 145400 | 2806503110 | 2385 | 2385 | 2385 | 2380 | 6042 |
| 251 | 20240408 | 145300 | 2792122940 | 2385 | 2390 | 2390 | 2375 | 131 |
| 252 | 20240408 | 145200 | 2791811250 | 2390 | 2390 | 2390 | 2375 | 426 |
| 253 | 20240408 | 145100 | 2790797645 | 2390 | 2385 | 2390 | 2380 | 1294 |
| 254 | 20240408 | 145000 | 2787708195 | 2385 | 2385 | 2385 | 2375 | 515 |
| 255 | 20240408 | 144900 | 2786482920 | 2385 | 2380 | 2385 | 2370 | 6923 |
| 256 | 20240408 | 144800 | 2770019135 | 2380 | 2380 | 2380 | 2375 | 1220 |
| 257 | 20240408 | 144700 | 2767119735 | 2375 | 2375 | 2375 | 2375 | 914 |
| 258 | 20240408 | 144600 | 2764948985 | 2380 | 2360 | 2380 | 2360 | 2550 |
| 259 | 20240408 | 144500 | 2758914890 | 2360 | 2380 | 2380 | 2360 | 5938 |
| 260 | 20240408 | 144400 | 2744853145 | 2380 | 2385 | 2385 | 2380 | 1046 |
| 261 | 20240408 | 144300 | 2742363060 | 2385 | 2375 | 2385 | 2375 | 10746 |
| 262 | 20240408 | 144200 | 2716784525 | 2375 | 2380 | 2380 | 2370 | 1716 |
| 263 | 20240408 | 144100 | 2712713910 | 2375 | 2375 | 2380 | 2375 | 2943 |
| 264 | 20240408 | 144000 | 2705719270 | 2380 | 2370 | 2380 | 2360 | 4367 |
| 265 | 20240408 | 143900 | 2695401550 | 2395 | 2400 | 2400 | 2345 | 55386 |
| 266 | 20240408 | 143800 | 2564477675 | 2390 | 2400 | 2405 | 2390 | 6924 |
| 267 | 20240408 | 143700 | 2547923290 | 2405 | 2405 | 2405 | 2405 | 0 |
| 268 | 20240408 | 143600 | 2547923290 | 2405 | 2405 | 2405 | 2405 | 64 |
| 269 | 20240408 | 143500 | 2547769370 | 2405 | 2405 | 2405 | 2405 | 65 |
| 270 | 20240408 | 143400 | 2547613045 | 2405 | 2405 | 2405 | 2405 | 0 |
| 271 | 20240408 | 143300 | 2547613045 | 2405 | 2405 | 2405 | 2395 | 499 |
| 272 | 20240408 | 143200 | 2546417920 | 2395 | 2395 | 2395 | 2395 | 3000 |
| 273 | 20240408 | 143100 | 2539232920 | 2405 | 2405 | 2405 | 2405 | 0 |
| 274 | 20240408 | 143000 | 2539232920 | 2405 | 2405 | 2405 | 2400 | 548 |
| 275 | 20240408 | 142900 | 2537915215 | 2405 | 2395 | 2405 | 2395 | 3001 |
| 276 | 20240408 | 142800 | 2530727810 | 2400 | 2400 | 2400 | 2390 | 5793 |
| 277 | 20240408 | 142700 | 2516844710 | 2390 | 2395 | 2395 | 2390 | 8071 |
| 278 | 20240408 | 142600 | 2497542975 | 2400 | 2400 | 2400 | 2400 | 42 |
| 279 | 20240408 | 142500 | 2497442175 | 2405 | 2405 | 2405 | 2405 | 55 |
| 280 | 20240408 | 142400 | 2497309900 | 2405 | 2400 | 2405 | 2395 | 984 |
| 281 | 20240408 | 142300 | 2494953035 | 2405 | 2405 | 2405 | 2405 | 20 |
| 282 | 20240408 | 142200 | 2494904935 | 2405 | 2400 | 2405 | 2400 | 12 |
| 283 | 20240408 | 142100 | 2494876125 | 2400 | 2405 | 2405 | 2400 | 278 |
| 284 | 20240408 | 142000 | 2494208910 | 2395 | 2400 | 2405 | 2395 | 1063 |
| 285 | 20240408 | 141900 | 2491662365 | 2405 | 2405 | 2405 | 2400 | 546 |
| 286 | 20240408 | 141800 | 2490350310 | 2405 | 2400 | 2405 | 2400 | 3 |
| 287 | 20240408 | 141700 | 2490343100 | 2405 | 2400 | 2405 | 2395 | 793 |
| 288 | 20240408 | 141600 | 2488442385 | 2400 | 2400 | 2410 | 2400 | 913 |
| 289 | 20240408 | 141500 | 2486249410 | 2400 | 2395 | 2400 | 2395 | 308 |
| 290 | 20240408 | 141400 | 2485511710 | 2395 | 2395 | 2400 | 2395 | 21 |
| 291 | 20240408 | 141300 | 2485461390 | 2395 | 2395 | 2395 | 2395 | 108 |
| 292 | 20240408 | 141200 | 2485202730 | 2390 | 2395 | 2395 | 2390 | 560 |
| 293 | 20240408 | 141100 | 2483863875 | 2390 | 2395 | 2395 | 2385 | 2613 |
| 294 | 20240408 | 141000 | 2477618785 | 2395 | 2400 | 2400 | 2395 | 1641 |
| 295 | 20240408 | 140900 | 2473688485 | 2400 | 2405 | 2405 | 2395 | 523 |
| 296 | 20240408 | 140800 | 2472434260 | 2405 | 2400 | 2405 | 2395 | 136 |
| 297 | 20240408 | 140700 | 2472108305 | 2400 | 2395 | 2400 | 2395 | 4753 |
| 298 | 20240408 | 140600 | 2460707745 | 2395 | 2400 | 2400 | 2395 | 7 |
| 299 | 20240408 | 140500 | 2460690950 | 2400 | 2400 | 2405 | 2400 | 2731 |
| 300 | 20240408 | 140400 | 2454136510 | 2400 | 2400 | 2400 | 2400 | 28 |
| 301 | 20240408 | 140300 | 2454069310 | 2400 | 2395 | 2400 | 2390 | 1215 |
| 302 | 20240408 | 140200 | 2451163405 | 2400 | 2395 | 2400 | 2395 | 58 |
| 303 | 20240408 | 140100 | 2451024445 | 2400 | 2400 | 2400 | 2385 | 3669 |
| 304 | 20240408 | 140000 | 2442253955 | 2395 | 2400 | 2400 | 2395 | 1073 |
| 305 | 20240408 | 135900 | 2439678760 | 2395 | 2405 | 2405 | 2395 | 226 |
| 306 | 20240408 | 135800 | 2439136560 | 2400 | 2400 | 2405 | 2400 | 1743 |
| 307 | 20240408 | 135700 | 2434947760 | 2400 | 2400 | 2400 | 2390 | 845 |
| 308 | 20240408 | 135600 | 2432920625 | 2400 | 2385 | 2400 | 2385 | 3226 |
| 309 | 20240408 | 135500 | 2425200825 | 2385 | 2385 | 2395 | 2385 | 1477 |
| 310 | 20240408 | 135400 | 2421676765 | 2385 | 2385 | 2400 | 2380 | 5343 |
| 311 | 20240408 | 135300 | 2408948190 | 2395 | 2410 | 2410 | 2370 | 64968 |
| 312 | 20240408 | 135200 | 2253752890 | 2405 | 2420 | 2420 | 2405 | 16136 |
| 313 | 20240408 | 135100 | 2214849885 | 2415 | 2425 | 2430 | 2410 | 42651 |
| 314 | 20240408 | 135000 | 2111706515 | 2435 | 2535 | 2540 | 2420 | 134383 |
| 315 | 20240408 | 134900 | 1778296955 | 2535 | 2415 | 2550 | 2415 | 156659 |
| 316 | 20240408 | 134800 | 1385214660 | 2415 | 2410 | 2415 | 2410 | 10154 |
| 317 | 20240408 | 134700 | 1360708335 | 2410 | 2410 | 2410 | 2410 | 0 |
| 318 | 20240408 | 134600 | 1360708335 | 2410 | 2410 | 2410 | 2410 | 0 |
| 319 | 20240408 | 134500 | 1360708335 | 2410 | 2405 | 2410 | 2405 | 4 |
| 320 | 20240408 | 134400 | 1360698705 | 2400 | 2405 | 2405 | 2400 | 567 |
| 321 | 20240408 | 134300 | 1359336125 | 2410 | 2410 | 2410 | 2410 | 3176 |
| 322 | 20240408 | 134200 | 1351681965 | 2405 | 2405 | 2405 | 2405 | 61 |
| 323 | 20240408 | 134100 | 1351535260 | 2400 | 2400 | 2400 | 2400 | 2 |
| 324 | 20240408 | 134000 | 1351530460 | 2400 | 2405 | 2405 | 2395 | 296 |
| 325 | 20240408 | 133900 | 1350818925 | 2400 | 2400 | 2400 | 2400 | 204 |
| 326 | 20240408 | 133800 | 1350329325 | 2400 | 2400 | 2400 | 2400 | 0 |
| 327 | 20240408 | 133700 | 1350329325 | 2400 | 2400 | 2400 | 2400 | 0 |
| 328 | 20240408 | 133600 | 1350329325 | 2400 | 2405 | 2405 | 2400 | 501 |
| 329 | 20240408 | 133500 | 1349126140 | 2410 | 2410 | 2410 | 2410 | 0 |
| 330 | 20240408 | 133400 | 1349126140 | 2410 | 2405 | 2410 | 2405 | 5 |
| 331 | 20240408 | 133300 | 1349114110 | 2405 | 2405 | 2405 | 2405 | 7 |
| 332 | 20240408 | 133200 | 1349097275 | 2410 | 2405 | 2410 | 2395 | 542 |
| 333 | 20240408 | 133100 | 1347798770 | 2405 | 2405 | 2405 | 2405 | 1 |
| 334 | 20240408 | 133000 | 1347796365 | 2395 | 2395 | 2395 | 2395 | 0 |
| 335 | 20240408 | 132900 | 1347796365 | 2395 | 2400 | 2400 | 2395 | 2146 |
| 336 | 20240408 | 132800 | 1342654695 | 2405 | 2410 | 2415 | 2405 | 114 |
| 337 | 20240408 | 132700 | 1342380495 | 2415 | 2415 | 2415 | 2415 | 0 |
| 338 | 20240408 | 132600 | 1342380495 | 2415 | 2415 | 2415 | 2415 | 4538 |
| 339 | 20240408 | 132500 | 1331421225 | 2415 | 2415 | 2415 | 2415 | 414 |
| 340 | 20240408 | 132400 | 1330421415 | 2415 | 2395 | 2415 | 2395 | 40301 |
| 341 | 20240408 | 132300 | 1233121060 | 2395 | 2395 | 2395 | 2390 | 2713 |
| 342 | 20240408 | 132200 | 1226628010 | 2400 | 2400 | 2400 | 2400 | 3375 |
| 343 | 20240408 | 132100 | 1218528010 | 2400 | 2400 | 2400 | 2400 | 405 |
| 344 | 20240408 | 132000 | 1217556010 | 2400 | 2400 | 2400 | 2400 | 1803 |
| 345 | 20240408 | 131900 | 1213228810 | 2405 | 2405 | 2405 | 2405 | 721 |
| 346 | 20240408 | 131800 | 1211494805 | 2410 | 2410 | 2410 | 2410 | 0 |
| 347 | 20240408 | 131700 | 1211494805 | 2410 | 2410 | 2410 | 2410 | 0 |
| 348 | 20240408 | 131600 | 1211494805 | 2410 | 2405 | 2410 | 2405 | 139 |
| 349 | 20240408 | 131500 | 1211160260 | 2405 | 2405 | 2405 | 2405 | 61 |
| 350 | 20240408 | 131400 | 1211013555 | 2400 | 2400 | 2400 | 2400 | 0 |
| 351 | 20240408 | 131300 | 1211013555 | 2400 | 2400 | 2405 | 2400 | 396 |
| 352 | 20240408 | 131200 | 1210063055 | 2405 | 2405 | 2405 | 2405 | 50 |
| 353 | 20240408 | 131100 | 1209942805 | 2415 | 2415 | 2415 | 2415 | 0 |
| 354 | 20240408 | 131000 | 1209942805 | 2415 | 2405 | 2415 | 2400 | 6551 |
| 355 | 20240408 | 130900 | 1194219130 | 2415 | 2415 | 2415 | 2415 | 124 |
| 356 | 20240408 | 130800 | 1193919670 | 2405 | 2405 | 2405 | 2405 | 11 |
| 357 | 20240408 | 130700 | 1193893215 | 2400 | 2400 | 2400 | 2400 | 101 |
| 358 | 20240408 | 130600 | 1193650815 | 2415 | 2400 | 2415 | 2400 | 2238 |
| 359 | 20240408 | 130500 | 1188279600 | 2415 | 2415 | 2415 | 2415 | 0 |
| 360 | 20240408 | 130400 | 1188279600 | 2415 | 2415 | 2415 | 2415 | 1 |
| 361 | 20240408 | 130300 | 1188277185 | 2400 | 2400 | 2400 | 2400 | 0 |
| 362 | 20240408 | 130200 | 1188277185 | 2400 | 2410 | 2410 | 2400 | 3226 |
| 363 | 20240408 | 130100 | 1180518810 | 2415 | 2415 | 2415 | 2415 | 3 |
| 364 | 20240408 | 130000 | 1180511565 | 2410 | 2410 | 2410 | 2410 | 53 |
| 365 | 20240408 | 125900 | 1180383835 | 2405 | 2405 | 2405 | 2405 | 60 |
| 366 | 20240408 | 125800 | 1180239535 | 2420 | 2420 | 2420 | 2420 | 0 |
| 367 | 20240408 | 125700 | 1180239535 | 2420 | 2420 | 2420 | 2420 | 0 |
| 368 | 20240408 | 125600 | 1180239535 | 2420 | 2420 | 2420 | 2405 | 4 |
| 369 | 20240408 | 125500 | 1180229870 | 2415 | 2405 | 2415 | 2405 | 3375 |
| 370 | 20240408 | 125400 | 1172079255 | 2415 | 2415 | 2415 | 2415 | 0 |
| 371 | 20240408 | 125300 | 1172079255 | 2415 | 2415 | 2415 | 2415 | 0 |
| 372 | 20240408 | 125200 | 1172079255 | 2415 | 2410 | 2415 | 2405 | 2505 |
| 373 | 20240408 | 125100 | 1166050710 | 2410 | 2410 | 2410 | 2410 | 0 |
| 374 | 20240408 | 125000 | 1166050710 | 2410 | 2410 | 2410 | 2410 | 0 |
| 375 | 20240408 | 124900 | 1166050710 | 2410 | 2410 | 2410 | 2410 | 0 |
| 376 | 20240408 | 124800 | 1166050710 | 2410 | 2415 | 2415 | 2410 | 2690 |
| 377 | 20240408 | 124700 | 1159565910 | 2410 | 2410 | 2410 | 2410 | 0 |
| 378 | 20240408 | 124600 | 1159565910 | 2410 | 2410 | 2410 | 2410 | 1 |
| 379 | 20240408 | 124500 | 1159563500 | 2410 | 2410 | 2410 | 2410 | 0 |
| 380 | 20240408 | 124400 | 1159563500 | 2410 | 2410 | 2410 | 2410 | 755 |
| 381 | 20240408 | 124300 | 1157743950 | 2410 | 2410 | 2410 | 2410 | 213 |
| 382 | 20240408 | 124200 | 1157230620 | 2405 | 2405 | 2410 | 2405 | 23 |
| 383 | 20240408 | 124100 | 1157175300 | 2405 | 2405 | 2405 | 2405 | 534 |
| 384 | 20240408 | 124000 | 1155891030 | 2405 | 2410 | 2410 | 2405 | 27 |
| 385 | 20240408 | 123900 | 1155826075 | 2405 | 2405 | 2405 | 2405 | 27 |
| 386 | 20240408 | 123800 | 1155761140 | 2405 | 2410 | 2410 | 2405 | 7104 |
| 387 | 20240408 | 123700 | 1138644320 | 2415 | 2415 | 2415 | 2415 | 0 |
| 388 | 20240408 | 123600 | 1138644320 | 2415 | 2415 | 2415 | 2415 | 292 |
| 389 | 20240408 | 123500 | 1137939140 | 2415 | 2420 | 2420 | 2415 | 19 |
| 390 | 20240408 | 123400 | 1137893250 | 2415 | 2415 | 2415 | 2415 | 20 |
| 391 | 20240408 | 123300 | 1137844950 | 2415 | 2420 | 2420 | 2415 | 1001 |
| 392 | 20240408 | 123200 | 1135427530 | 2415 | 2415 | 2415 | 2415 | 0 |
| 393 | 20240408 | 123100 | 1135427530 | 2415 | 2415 | 2415 | 2415 | 1 |
| 394 | 20240408 | 123000 | 1135425115 | 2415 | 2415 | 2415 | 2415 | 0 |
| 395 | 20240408 | 122900 | 1135425115 | 2415 | 2415 | 2415 | 2415 | 0 |
| 396 | 20240408 | 122800 | 1135425115 | 2415 | 2415 | 2415 | 2415 | 201 |
| 397 | 20240408 | 122700 | 1134939700 | 2415 | 2415 | 2415 | 2415 | 2 |
| 398 | 20240408 | 122600 | 1134934870 | 2420 | 2420 | 2420 | 2420 | 190 |
| 399 | 20240408 | 122500 | 1134475070 | 2420 | 2420 | 2420 | 2420 | 0 |
| 400 | 20240408 | 122400 | 1134475070 | 2420 | 2420 | 2420 | 2420 | 261 |
| 401 | 20240408 | 122300 | 1133843450 | 2420 | 2415 | 2420 | 2415 | 4 |
| 402 | 20240408 | 122200 | 1133833785 | 2410 | 2415 | 2415 | 2410 | 51 |
| 403 | 20240408 | 122100 | 1133710870 | 2410 | 2410 | 2410 | 2410 | 0 |
| 404 | 20240408 | 122000 | 1133710870 | 2410 | 2410 | 2410 | 2410 | 80 |
| 405 | 20240408 | 121900 | 1133518070 | 2410 | 2410 | 2415 | 2410 | 326 |
| 406 | 20240408 | 121800 | 1132731800 | 2415 | 2415 | 2415 | 2415 | 0 |
| 407 | 20240408 | 121700 | 1132731800 | 2415 | 2415 | 2415 | 2415 | 142 |
| 408 | 20240408 | 121600 | 1132388870 | 2415 | 2415 | 2415 | 2415 | 358 |
| 409 | 20240408 | 121500 | 1131524300 | 2415 | 2415 | 2415 | 2415 | 124 |
| 410 | 20240408 | 121400 | 1131224840 | 2415 | 2415 | 2415 | 2415 | 16 |
| 411 | 20240408 | 121300 | 1131186200 | 2410 | 2410 | 2410 | 2410 | 1 |
| 412 | 20240408 | 121200 | 1131183790 | 2410 | 2410 | 2410 | 2410 | 1 |
| 413 | 20240408 | 121100 | 1131181380 | 2410 | 2410 | 2410 | 2410 | 0 |
| 414 | 20240408 | 121000 | 1131181380 | 2410 | 2420 | 2420 | 2410 | 765 |
| 415 | 20240408 | 120900 | 1129337720 | 2410 | 2410 | 2410 | 2410 | 1 |
| 416 | 20240408 | 120800 | 1129335310 | 2410 | 2420 | 2420 | 2410 | 801 |
| 417 | 20240408 | 120700 | 1127399890 | 2420 | 2420 | 2420 | 2420 | 162 |
| 418 | 20240408 | 120600 | 1127007850 | 2420 | 2410 | 2425 | 2410 | 7876 |
| 419 | 20240408 | 120500 | 1107984255 | 2420 | 2415 | 2420 | 2415 | 40 |
| 420 | 20240408 | 120400 | 1107887645 | 2415 | 2415 | 2415 | 2415 | 112 |
| 421 | 20240408 | 120300 | 1107617165 | 2410 | 2410 | 2410 | 2410 | 1 |
| 422 | 20240408 | 120200 | 1107614755 | 2415 | 2410 | 2415 | 2410 | 37 |
| 423 | 20240408 | 120100 | 1107525550 | 2410 | 2410 | 2410 | 2410 | 0 |
| 424 | 20240408 | 120000 | 1107525550 | 2410 | 2415 | 2415 | 2410 | 4271 |
| 425 | 20240408 | 115900 | 1097231040 | 2415 | 2415 | 2415 | 2415 | 14 |
| 426 | 20240408 | 115800 | 1097197230 | 2415 | 2420 | 2420 | 2415 | 90 |
| 427 | 20240408 | 115700 | 1096979855 | 2420 | 2420 | 2420 | 2420 | 41 |
| 428 | 20240408 | 115600 | 1096880635 | 2415 | 2415 | 2415 | 2415 | 5409 |
| 429 | 20240408 | 115500 | 1083817900 | 2420 | 2420 | 2420 | 2420 | 75 |
| 430 | 20240408 | 115400 | 1083636400 | 2420 | 2425 | 2425 | 2420 | 2238 |
| 431 | 20240408 | 115300 | 1078219785 | 2420 | 2420 | 2420 | 2420 | 95 |
| 432 | 20240408 | 115200 | 1077989885 | 2420 | 2420 | 2420 | 2420 | 8 |
| 433 | 20240408 | 115100 | 1077970525 | 2425 | 2425 | 2425 | 2425 | 15 |
| 434 | 20240408 | 115000 | 1077934150 | 2420 | 2420 | 2420 | 2420 | 10 |
| 435 | 20240408 | 114900 | 1077909950 | 2420 | 2420 | 2420 | 2420 | 1 |
| 436 | 20240408 | 114800 | 1077907530 | 2425 | 2425 | 2425 | 2425 | 0 |
| 437 | 20240408 | 114700 | 1077907530 | 2425 | 2425 | 2425 | 2425 | 50 |
| 438 | 20240408 | 114600 | 1077786280 | 2420 | 2420 | 2420 | 2420 | 1 |
| 439 | 20240408 | 114500 | 1077783860 | 2425 | 2425 | 2425 | 2420 | 82 |
| 440 | 20240408 | 114400 | 1077585110 | 2425 | 2425 | 2425 | 2425 | 63 |
| 441 | 20240408 | 114300 | 1077432335 | 2425 | 2425 | 2425 | 2425 | 18 |
| 442 | 20240408 | 114200 | 1077388685 | 2425 | 2425 | 2425 | 2425 | 500 |
| 443 | 20240408 | 114100 | 1076176185 | 2430 | 2430 | 2430 | 2430 | 1 |
| 444 | 20240408 | 114000 | 1076173755 | 2425 | 2425 | 2425 | 2425 | 0 |
| 445 | 20240408 | 113900 | 1076173755 | 2425 | 2425 | 2425 | 2425 | 14 |
| 446 | 20240408 | 113800 | 1076139805 | 2430 | 2430 | 2430 | 2430 | 79 |
| 447 | 20240408 | 113700 | 1075947835 | 2430 | 2435 | 2435 | 2430 | 1502 |
| 448 | 20240408 | 113600 | 1072297225 | 2440 | 2435 | 2440 | 2430 | 317 |
| 449 | 20240408 | 113500 | 1071526830 | 2435 | 2435 | 2435 | 2435 | 0 |
| 450 | 20240408 | 113400 | 1071526830 | 2435 | 2440 | 2440 | 2435 | 744 |
| 451 | 20240408 | 113300 | 1069714090 | 2450 | 2450 | 2450 | 2450 | 0 |
| 452 | 20240408 | 113200 | 1069714090 | 2450 | 2450 | 2450 | 2450 | 0 |
| 453 | 20240408 | 113100 | 1069714090 | 2450 | 2450 | 2450 | 2450 | 300 |
| 454 | 20240408 | 113000 | 1068979090 | 2450 | 2450 | 2450 | 2445 | 502 |
| 455 | 20240408 | 112900 | 1067749695 | 2450 | 2430 | 2450 | 2420 | 9880 |
| 456 | 20240408 | 112800 | 1043658395 | 2430 | 2430 | 2430 | 2430 | 40 |
| 457 | 20240408 | 112700 | 1043561195 | 2430 | 2430 | 2430 | 2430 | 9 |
| 458 | 20240408 | 112600 | 1043539325 | 2425 | 2425 | 2425 | 2425 | 0 |
| 459 | 20240408 | 112500 | 1043539325 | 2425 | 2435 | 2435 | 2425 | 741 |
| 460 | 20240408 | 112400 | 1041741540 | 2435 | 2435 | 2435 | 2435 | 101 |
| 461 | 20240408 | 112300 | 1041495605 | 2435 | 2435 | 2435 | 2435 | 2053 |
| 462 | 20240408 | 112200 | 1036496550 | 2435 | 2425 | 2435 | 2425 | 789 |
| 463 | 20240408 | 112100 | 1034577345 | 2430 | 2430 | 2430 | 2430 | 0 |
| 464 | 20240408 | 112000 | 1034577345 | 2430 | 2430 | 2430 | 2430 | 100 |
| 465 | 20240408 | 111900 | 1034334345 | 2420 | 2425 | 2425 | 2420 | 300 |
| 466 | 20240408 | 111800 | 1033607895 | 2420 | 2420 | 2420 | 2420 | 0 |
| 467 | 20240408 | 111700 | 1033607895 | 2420 | 2420 | 2420 | 2420 | 5 |
| 468 | 20240408 | 111600 | 1033595795 | 2430 | 2430 | 2430 | 2430 | 110 |
| 469 | 20240408 | 111500 | 1033328495 | 2435 | 2420 | 2435 | 2420 | 1178 |
| 470 | 20240408 | 111400 | 1030474585 | 2420 | 2430 | 2430 | 2415 | 4116 |
| 471 | 20240408 | 111300 | 1020489385 | 2425 | 2425 | 2425 | 2420 | 263 |
| 472 | 20240408 | 111200 | 1019852060 | 2420 | 2420 | 2420 | 2420 | 2800 |
| 473 | 20240408 | 111100 | 1013076060 | 2425 | 2425 | 2425 | 2425 | 140 |
| 474 | 20240408 | 111000 | 1012736560 | 2425 | 2425 | 2425 | 2425 | 206 |
| 475 | 20240408 | 110900 | 1012237010 | 2425 | 2425 | 2425 | 2425 | 0 |
| 476 | 20240408 | 110800 | 1012237010 | 2425 | 2420 | 2425 | 2420 | 74 |
| 477 | 20240408 | 110700 | 1012057925 | 2420 | 2420 | 2420 | 2415 | 751 |
| 478 | 20240408 | 110600 | 1010244065 | 2420 | 2420 | 2420 | 2420 | 407 |
| 479 | 20240408 | 110500 | 1009259125 | 2420 | 2420 | 2420 | 2420 | 1378 |
| 480 | 20240408 | 110400 | 1005924365 | 2425 | 2425 | 2425 | 2425 | 0 |
| 481 | 20240408 | 110300 | 1005924365 | 2425 | 2425 | 2425 | 2425 | 141 |
| 482 | 20240408 | 110200 | 1005582440 | 2425 | 2425 | 2425 | 2425 | 207 |
| 483 | 20240408 | 110100 | 1005080465 | 2425 | 2425 | 2430 | 2425 | 1041 |
| 484 | 20240408 | 110000 | 1002556035 | 2425 | 2425 | 2425 | 2425 | 0 |
| 485 | 20240408 | 105900 | 1002556035 | 2425 | 2425 | 2425 | 2425 | 123 |
| 486 | 20240408 | 105800 | 1002257760 | 2425 | 2425 | 2425 | 2425 | 589 |
| 487 | 20240408 | 105700 | 1000829435 | 2425 | 2425 | 2425 | 2425 | 1424 |
| 488 | 20240408 | 105600 | 997376235 | 2425 | 2425 | 2425 | 2410 | 2962 |
| 489 | 20240408 | 105500 | 990211385 | 2410 | 2415 | 2420 | 2410 | 3532 |
| 490 | 20240408 | 105400 | 981680610 | 2420 | 2420 | 2425 | 2420 | 858 |
| 491 | 20240408 | 105300 | 979604235 | 2425 | 2425 | 2425 | 2425 | 31 |
| 492 | 20240408 | 105200 | 979529060 | 2420 | 2415 | 2420 | 2415 | 92 |
| 493 | 20240408 | 105100 | 979306515 | 2420 | 2420 | 2420 | 2420 | 2396 |
| 494 | 20240408 | 105000 | 973508195 | 2425 | 2420 | 2425 | 2420 | 22 |
| 495 | 20240408 | 104900 | 973454850 | 2425 | 2425 | 2425 | 2420 | 561 |
| 496 | 20240408 | 104800 | 972096925 | 2420 | 2420 | 2420 | 2420 | 0 |
| 497 | 20240408 | 104700 | 972096925 | 2420 | 2425 | 2425 | 2420 | 202 |
| 498 | 20240408 | 104600 | 971607985 | 2425 | 2425 | 2425 | 2425 | 200 |
| 499 | 20240408 | 104500 | 971122985 | 2425 | 2425 | 2425 | 2425 | 78 |
| 500 | 20240408 | 104400 | 970933835 | 2420 | 2420 | 2420 | 2420 | 0 |
| 501 | 20240408 | 104300 | 970933835 | 2420 | 2420 | 2420 | 2420 | 0 |
| 502 | 20240408 | 104200 | 970933835 | 2420 | 2430 | 2430 | 2420 | 770 |
| 503 | 20240408 | 104100 | 969069935 | 2430 | 2425 | 2430 | 2425 | 94 |
| 504 | 20240408 | 104000 | 968841815 | 2425 | 2420 | 2425 | 2420 | 19 |
| 505 | 20240408 | 103900 | 968795830 | 2425 | 2425 | 2425 | 2425 | 0 |
| 506 | 20240408 | 103800 | 968795830 | 2425 | 2420 | 2425 | 2420 | 207 |
| 507 | 20240408 | 103700 | 968294355 | 2415 | 2415 | 2415 | 2415 | 0 |
| 508 | 20240408 | 103600 | 968294355 | 2415 | 2415 | 2415 | 2415 | 1 |
| 509 | 20240408 | 103500 | 968291940 | 2425 | 2420 | 2425 | 2415 | 2133 |
| 510 | 20240408 | 103400 | 963131135 | 2425 | 2425 | 2425 | 2425 | 0 |
| 511 | 20240408 | 103300 | 963131135 | 2425 | 2420 | 2425 | 2415 | 232 |
| 512 | 20240408 | 103200 | 962569615 | 2425 | 2420 | 2425 | 2420 | 26 |
| 513 | 20240408 | 103100 | 962506690 | 2420 | 2415 | 2420 | 2415 | 21 |
| 514 | 20240408 | 103000 | 962455920 | 2425 | 2425 | 2425 | 2425 | 1 |
| 515 | 20240408 | 102900 | 962453495 | 2420 | 2420 | 2420 | 2420 | 3000 |
| 516 | 20240408 | 102800 | 955193495 | 2420 | 2410 | 2420 | 2405 | 1520 |
| 517 | 20240408 | 102700 | 951521495 | 2410 | 2405 | 2410 | 2405 | 36 |
| 518 | 20240408 | 102600 | 951434865 | 2410 | 2410 | 2410 | 2410 | 1044 |
| 519 | 20240408 | 102500 | 948918825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 520 | 20240408 | 102400 | 948918825 | 2410 | 2430 | 2430 | 2410 | 1837 |
| 521 | 20240408 | 102300 | 944490855 | 2430 | 2430 | 2430 | 2430 | 0 |
| 522 | 20240408 | 102200 | 944490855 | 2430 | 2430 | 2435 | 2430 | 142 |
| 523 | 20240408 | 102100 | 944145745 | 2430 | 2420 | 2430 | 2420 | 5170 |
| 524 | 20240408 | 102000 | 931591840 | 2420 | 2405 | 2420 | 2400 | 560 |
| 525 | 20240408 | 101900 | 930245115 | 2405 | 2425 | 2425 | 2405 | 9386 |
| 526 | 20240408 | 101800 | 907665380 | 2430 | 2430 | 2430 | 2430 | 12 |
| 527 | 20240408 | 101700 | 907636220 | 2425 | 2420 | 2425 | 2420 | 492 |
| 528 | 20240408 | 101600 | 906443975 | 2420 | 2415 | 2420 | 2415 | 704 |
| 529 | 20240408 | 101500 | 904740350 | 2405 | 2410 | 2410 | 2405 | 2023 |
| 530 | 20240408 | 101400 | 899870285 | 2410 | 2420 | 2420 | 2410 | 514 |
| 531 | 20240408 | 101300 | 898631005 | 2420 | 2420 | 2420 | 2420 | 0 |
| 532 | 20240408 | 101200 | 898631005 | 2420 | 2420 | 2425 | 2415 | 679 |
| 533 | 20240408 | 101100 | 896989915 | 2410 | 2425 | 2425 | 2410 | 2980 |
| 534 | 20240408 | 101000 | 889797480 | 2425 | 2425 | 2425 | 2425 | 239 |
| 535 | 20240408 | 100900 | 889217905 | 2425 | 2430 | 2430 | 2420 | 8000 |
| 536 | 20240408 | 100800 | 869802085 | 2435 | 2445 | 2445 | 2430 | 754 |
| 537 | 20240408 | 100700 | 867969200 | 2435 | 2440 | 2440 | 2430 | 5216 |
| 538 | 20240408 | 100600 | 855285010 | 2445 | 2445 | 2445 | 2445 | 1 |
| 539 | 20240408 | 100500 | 855282565 | 2440 | 2440 | 2440 | 2440 | 100 |
| 540 | 20240408 | 100400 | 855038565 | 2445 | 2445 | 2445 | 2445 | 859 |
| 541 | 20240408 | 100300 | 852938310 | 2445 | 2440 | 2445 | 2440 | 135 |
| 542 | 20240408 | 100200 | 852608615 | 2445 | 2435 | 2445 | 2435 | 2283 |
| 543 | 20240408 | 100100 | 847038235 | 2435 | 2430 | 2435 | 2430 | 163 |
| 544 | 20240408 | 100000 | 846641645 | 2430 | 2435 | 2435 | 2430 | 265 |
| 545 | 20240408 | 095900 | 845996375 | 2430 | 2430 | 2430 | 2430 | 82 |
| 546 | 20240408 | 095800 | 845797115 | 2430 | 2430 | 2435 | 2430 | 50 |
| 547 | 20240408 | 095700 | 845675550 | 2435 | 2420 | 2435 | 2415 | 1231 |
| 548 | 20240408 | 095600 | 842697810 | 2420 | 2425 | 2425 | 2420 | 1055 |
| 549 | 20240408 | 095500 | 840144435 | 2425 | 2430 | 2430 | 2425 | 771 |
| 550 | 20240408 | 095400 | 838274630 | 2445 | 2450 | 2450 | 2430 | 71 |
| 551 | 20240408 | 095300 | 838101175 | 2430 | 2435 | 2450 | 2420 | 6065 |
| 552 | 20240408 | 095200 | 823372310 | 2435 | 2435 | 2440 | 2435 | 1021 |
| 553 | 20240408 | 095100 | 820882825 | 2435 | 2450 | 2450 | 2435 | 26034 |
| 554 | 20240408 | 095000 | 757433625 | 2455 | 2450 | 2455 | 2450 | 402 |
| 555 | 20240408 | 094900 | 756448135 | 2460 | 2455 | 2465 | 2450 | 7147 |
| 556 | 20240408 | 094800 | 738921375 | 2460 | 2460 | 2460 | 2455 | 5711 |
| 557 | 20240408 | 094700 | 724892900 | 2460 | 2470 | 2470 | 2460 | 2180 |
| 558 | 20240408 | 094600 | 719519930 | 2475 | 2475 | 2475 | 2470 | 394 |
| 559 | 20240408 | 094500 | 718546355 | 2475 | 2465 | 2475 | 2465 | 853 |
| 560 | 20240408 | 094400 | 716441865 | 2465 | 2470 | 2480 | 2465 | 2147 |
| 561 | 20240408 | 094300 | 711140700 | 2470 | 2475 | 2480 | 2470 | 1747 |
| 562 | 20240408 | 094200 | 706815365 | 2475 | 2475 | 2475 | 2465 | 4856 |
| 563 | 20240408 | 094100 | 694817980 | 2470 | 2470 | 2480 | 2470 | 2832 |
| 564 | 20240408 | 094000 | 687812325 | 2470 | 2485 | 2485 | 2465 | 12570 |
| 565 | 20240408 | 093900 | 656671890 | 2480 | 2495 | 2495 | 2475 | 9512 |
| 566 | 20240408 | 093800 | 633035425 | 2495 | 2485 | 2495 | 2470 | 12054 |
| 567 | 20240408 | 093700 | 603085340 | 2480 | 2470 | 2485 | 2465 | 14911 |
| 568 | 20240408 | 093600 | 566157120 | 2470 | 2460 | 2475 | 2460 | 14698 |
| 569 | 20240408 | 093500 | 529872330 | 2460 | 2455 | 2465 | 2455 | 5104 |
| 570 | 20240408 | 093400 | 517310095 | 2460 | 2460 | 2460 | 2455 | 6258 |
| 571 | 20240408 | 093300 | 501915430 | 2460 | 2440 | 2460 | 2440 | 25579 |
| 572 | 20240408 | 093200 | 439315765 | 2440 | 2435 | 2440 | 2435 | 2527 |
| 573 | 20240408 | 093100 | 433158320 | 2440 | 2440 | 2445 | 2435 | 2568 |
| 574 | 20240408 | 093000 | 426897375 | 2440 | 2445 | 2445 | 2440 | 1352 |
| 575 | 20240408 | 092900 | 423595745 | 2445 | 2445 | 2445 | 2435 | 12565 |
| 576 | 20240408 | 092800 | 392927895 | 2445 | 2440 | 2445 | 2440 | 13787 |
| 577 | 20240408 | 092700 | 359221375 | 2440 | 2440 | 2440 | 2440 | 4910 |
| 578 | 20240408 | 092600 | 347240975 | 2430 | 2435 | 2440 | 2430 | 4463 |
| 579 | 20240408 | 092500 | 336385845 | 2430 | 2440 | 2440 | 2430 | 1100 |
| 580 | 20240408 | 092400 | 333702845 | 2440 | 2430 | 2440 | 2430 | 1801 |
| 581 | 20240408 | 092300 | 329317400 | 2435 | 2435 | 2435 | 2430 | 813 |
| 582 | 20240408 | 092200 | 327340750 | 2435 | 2430 | 2435 | 2430 | 930 |
| 583 | 20240408 | 092100 | 325076290 | 2435 | 2420 | 2435 | 2420 | 2261 |
| 584 | 20240408 | 092000 | 319580660 | 2430 | 2430 | 2430 | 2420 | 1436 |
| 585 | 20240408 | 091900 | 316097285 | 2430 | 2440 | 2440 | 2425 | 13133 |
| 586 | 20240408 | 091800 | 284187125 | 2440 | 2420 | 2440 | 2420 | 28001 |
| 587 | 20240408 | 091700 | 216005540 | 2430 | 2420 | 2430 | 2420 | 3198 |
| 588 | 20240408 | 091600 | 208262750 | 2420 | 2430 | 2430 | 2415 | 5764 |
| 589 | 20240408 | 091500 | 194289885 | 2430 | 2420 | 2430 | 2420 | 3087 |
| 590 | 20240408 | 091400 | 186797110 | 2425 | 2420 | 2425 | 2420 | 5947 |
| 591 | 20240408 | 091300 | 172396425 | 2420 | 2405 | 2420 | 2400 | 15109 |
| 592 | 20240408 | 091200 | 136038630 | 2400 | 2405 | 2405 | 2400 | 1194 |
| 593 | 20240408 | 091100 | 133172530 | 2400 | 2410 | 2410 | 2400 | 98 |
| 594 | 20240408 | 091000 | 132936360 | 2410 | 2400 | 2410 | 2395 | 6287 |
| 595 | 20240408 | 090900 | 117795415 | 2395 | 2400 | 2400 | 2390 | 8720 |
| 596 | 20240408 | 090800 | 96872210 | 2395 | 2390 | 2395 | 2385 | 1848 |
| 597 | 20240408 | 090700 | 92454600 | 2390 | 2385 | 2390 | 2385 | 1472 |
| 598 | 20240408 | 090600 | 88941505 | 2390 | 2395 | 2395 | 2385 | 2047 |
| 599 | 20240408 | 090500 | 84050210 | 2395 | 2385 | 2395 | 2385 | 3425 |
| 600 | 20240408 | 090400 | 75878585 | 2390 | 2395 | 2410 | 2370 | 10596 |
| 601 | 20240408 | 090300 | 50658955 | 2395 | 2410 | 2410 | 2395 | 5783 |
| 602 | 20240408 | 090200 | 36803845 | 2410 | 2410 | 2410 | 2395 | 5150 |
| 603 | 20240408 | 090100 | 24428500 | 2410 | 2415 | 2415 | 2410 | 4031 |
| 604 | 20240408 | 090000 | 14700345 | 2415 | 2410 | 2415 | 2410 | 6025 |