30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 190000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 13855 |
| 3 | 20240425 | 185900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20240425 | 185800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20240425 | 185700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20240425 | 185600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20240425 | 185500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20240425 | 185400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20240425 | 185300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20240425 | 185200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20240425 | 185100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20240425 | 185000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20240425 | 184900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20240425 | 184800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20240425 | 184700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20240425 | 184600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20240425 | 184500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20240425 | 184400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20240425 | 184300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20240425 | 184200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20240425 | 184100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20240425 | 184000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20240425 | 183900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20240425 | 183800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20240425 | 183700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20240425 | 183600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20240425 | 183500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20240425 | 183400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20240425 | 183300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20240425 | 183200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20240425 | 183100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20240425 | 183000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 13855 |
| 33 | 20240425 | 182900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20240425 | 182800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20240425 | 182700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20240425 | 182600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20240425 | 182500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20240425 | 182400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20240425 | 182300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20240425 | 182200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20240425 | 182100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20240425 | 182000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20240425 | 181900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20240425 | 181800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20240425 | 181700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20240425 | 181600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20240425 | 181500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20240425 | 181400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20240425 | 181300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20240425 | 181200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20240425 | 181100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20240425 | 181000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20240425 | 180900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20240425 | 180800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20240425 | 180700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20240425 | 180600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20240425 | 180500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20240425 | 180400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20240425 | 180300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20240425 | 180200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20240425 | 180100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20240425 | 180000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 13855 |
| 63 | 20240425 | 175900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20240425 | 175800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20240425 | 175700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20240425 | 175600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20240425 | 175500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20240425 | 175400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20240425 | 175300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20240425 | 175200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20240425 | 175100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20240425 | 175000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20240425 | 174900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20240425 | 174800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20240425 | 174700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20240425 | 174600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20240425 | 174500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20240425 | 174400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20240425 | 174300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20240425 | 174200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20240425 | 174100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20240425 | 174000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20240425 | 173900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20240425 | 173800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20240425 | 173700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20240425 | 173600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20240425 | 173500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20240425 | 173400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20240425 | 173300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20240425 | 173200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20240425 | 173100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20240425 | 173000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 13855 |
| 93 | 20240425 | 172900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20240425 | 172800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20240425 | 172700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20240425 | 172600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20240425 | 172500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20240425 | 172400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20240425 | 172300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20240425 | 172200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20240425 | 172100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20240425 | 172000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20240425 | 171900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20240425 | 171800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20240425 | 171700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20240425 | 171600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20240425 | 171500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20240425 | 171400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20240425 | 171300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20240425 | 171200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20240425 | 171100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20240425 | 171000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20240425 | 170900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20240425 | 170800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20240425 | 170700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20240425 | 170600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20240425 | 170500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20240425 | 170400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20240425 | 170300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20240425 | 170200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20240425 | 170100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20240425 | 170000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 13855 |
| 123 | 20240425 | 165900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20240425 | 165800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20240425 | 165700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20240425 | 165600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20240425 | 165500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20240425 | 165400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20240425 | 165300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20240425 | 165200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20240425 | 165100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20240425 | 165000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20240425 | 164900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20240425 | 164800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20240425 | 164700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20240425 | 164600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20240425 | 164500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20240425 | 164400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20240425 | 164300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20240425 | 164200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20240425 | 164100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20240425 | 164000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20240425 | 163900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20240425 | 163800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20240425 | 163700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20240425 | 163600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20240425 | 163500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20240425 | 163400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20240425 | 163300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20240425 | 163200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20240425 | 163100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20240425 | 163000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 13855 |
| 153 | 20240425 | 162900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20240425 | 162800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20240425 | 162700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20240425 | 162600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20240425 | 162500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20240425 | 162400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20240425 | 162300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20240425 | 162200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20240425 | 162100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20240425 | 162000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20240425 | 161900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20240425 | 161800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20240425 | 161700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20240425 | 161600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20240425 | 161500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20240425 | 161400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20240425 | 161300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20240425 | 161200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20240425 | 161100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20240425 | 161000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20240425 | 160900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20240425 | 160800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20240425 | 160700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20240425 | 160600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20240425 | 160500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20240425 | 160400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20240425 | 160300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20240425 | 160200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20240425 | 160100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20240425 | 160000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 13855 |
| 183 | 20240425 | 155900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20240425 | 155800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20240425 | 155700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20240425 | 155600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20240425 | 155500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20240425 | 155400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20240425 | 155300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20240425 | 155200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20240425 | 155100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20240425 | 155000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20240425 | 154900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20240425 | 154800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20240425 | 154700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20240425 | 154600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20240425 | 154500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20240425 | 154400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20240425 | 154300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20240425 | 154200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20240425 | 154100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20240425 | 154000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20240425 | 153900 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20240425 | 153800 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20240425 | 153700 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20240425 | 153600 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20240425 | 153500 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20240425 | 153400 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20240425 | 153300 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20240425 | 153200 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20240425 | 153100 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20240425 | 153000 | 2750639785 | 3940 | 3940 | 3940 | 3940 | 27710 |
| 213 | 20240425 | 152900 | 2696051085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20240425 | 152800 | 2696051085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20240425 | 152700 | 2696051085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20240425 | 152600 | 2696051085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20240425 | 152500 | 2696051085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20240425 | 152400 | 2696051085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20240425 | 152300 | 2696051085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20240425 | 152200 | 2696051085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20240425 | 152100 | 2696051085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20240425 | 152000 | 2696051085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20240425 | 151900 | 2696051085 | 3930 | 3930 | 3935 | 3930 | 2314 |
| 224 | 20240425 | 151800 | 2686951915 | 3930 | 3930 | 3930 | 3930 | 240 |
| 225 | 20240425 | 151700 | 2686008715 | 3935 | 3935 | 3935 | 3930 | 33 |
| 226 | 20240425 | 151600 | 2685879010 | 3930 | 3935 | 3935 | 3930 | 4730 |
| 227 | 20240425 | 151500 | 2667266565 | 3940 | 3935 | 3940 | 3935 | 553 |
| 228 | 20240425 | 151400 | 2665090505 | 3930 | 3940 | 3940 | 3930 | 444 |
| 229 | 20240425 | 151300 | 2663345430 | 3935 | 3935 | 3935 | 3930 | 2634 |
| 230 | 20240425 | 151200 | 2652991770 | 3930 | 3930 | 3935 | 3930 | 3069 |
| 231 | 20240425 | 151100 | 2640930595 | 3930 | 3935 | 3935 | 3930 | 1722 |
| 232 | 20240425 | 151000 | 2634163025 | 3935 | 3935 | 3935 | 3930 | 1747 |
| 233 | 20240425 | 150900 | 2627297255 | 3930 | 3935 | 3935 | 3930 | 12251 |
| 234 | 20240425 | 150800 | 2579149140 | 3930 | 3940 | 3940 | 3930 | 10530 |
| 235 | 20240425 | 150700 | 2537719550 | 3940 | 3940 | 3940 | 3935 | 281 |
| 236 | 20240425 | 150600 | 2536613460 | 3940 | 3940 | 3940 | 3940 | 1330 |
| 237 | 20240425 | 150500 | 2531373260 | 3940 | 3940 | 3940 | 3935 | 47 |
| 238 | 20240425 | 150400 | 2531188085 | 3935 | 3940 | 3940 | 3935 | 34 |
| 239 | 20240425 | 150300 | 2531054280 | 3940 | 3940 | 3940 | 3940 | 15 |
| 240 | 20240425 | 150200 | 2530995180 | 3940 | 3940 | 3940 | 3935 | 888 |
| 241 | 20240425 | 150100 | 2527498930 | 3935 | 3940 | 3940 | 3935 | 356 |
| 242 | 20240425 | 150000 | 2526098015 | 3940 | 3940 | 3940 | 3940 | 353 |
| 243 | 20240425 | 145900 | 2524707195 | 3940 | 3940 | 3940 | 3940 | 1 |
| 244 | 20240425 | 145800 | 2524703255 | 3940 | 3940 | 3940 | 3940 | 10004 |
| 245 | 20240425 | 145700 | 2485287495 | 3940 | 3945 | 3945 | 3940 | 207 |
| 246 | 20240425 | 145600 | 2484471415 | 3945 | 3945 | 3945 | 3945 | 76 |
| 247 | 20240425 | 145500 | 2484171595 | 3945 | 3945 | 3945 | 3940 | 510 |
| 248 | 20240425 | 145400 | 2482160645 | 3945 | 3945 | 3945 | 3945 | 849 |
| 249 | 20240425 | 145300 | 2478811340 | 3945 | 3945 | 3945 | 3945 | 200 |
| 250 | 20240425 | 145200 | 2478022340 | 3950 | 3950 | 3950 | 3945 | 151 |
| 251 | 20240425 | 145100 | 2477426390 | 3945 | 3945 | 3945 | 3945 | 2 |
| 252 | 20240425 | 145000 | 2477418500 | 3950 | 3950 | 3950 | 3950 | 2803 |
| 253 | 20240425 | 144900 | 2466346650 | 3950 | 3950 | 3950 | 3950 | 1035 |
| 254 | 20240425 | 144800 | 2462258400 | 3950 | 3950 | 3950 | 3950 | 14 |
| 255 | 20240425 | 144700 | 2462203100 | 3950 | 3945 | 3950 | 3945 | 195 |
| 256 | 20240425 | 144600 | 2461433820 | 3945 | 3950 | 3950 | 3945 | 251 |
| 257 | 20240425 | 144500 | 2460443620 | 3945 | 3945 | 3945 | 3945 | 50 |
| 258 | 20240425 | 144400 | 2460246370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 259 | 20240425 | 144300 | 2460246370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 260 | 20240425 | 144200 | 2460246370 | 3950 | 3945 | 3950 | 3945 | 101 |
| 261 | 20240425 | 144100 | 2459847920 | 3945 | 3945 | 3945 | 3945 | 78 |
| 262 | 20240425 | 144000 | 2459540210 | 3945 | 3945 | 3945 | 3945 | 721 |
| 263 | 20240425 | 143900 | 2456695865 | 3945 | 3945 | 3945 | 3945 | 279 |
| 264 | 20240425 | 143800 | 2455595210 | 3945 | 3945 | 3945 | 3945 | 200 |
| 265 | 20240425 | 143700 | 2454806210 | 3945 | 3945 | 3945 | 3945 | 2352 |
| 266 | 20240425 | 143600 | 2445527570 | 3945 | 3950 | 3950 | 3945 | 11 |
| 267 | 20240425 | 143500 | 2445484170 | 3950 | 3950 | 3950 | 3950 | 0 |
| 268 | 20240425 | 143400 | 2445484170 | 3950 | 3945 | 3950 | 3945 | 375 |
| 269 | 20240425 | 143300 | 2444003425 | 3950 | 3950 | 3950 | 3950 | 0 |
| 270 | 20240425 | 143200 | 2444003425 | 3950 | 3950 | 3955 | 3950 | 1367 |
| 271 | 20240425 | 143100 | 2438603770 | 3955 | 3955 | 3955 | 3955 | 0 |
| 272 | 20240425 | 143000 | 2438603770 | 3955 | 3950 | 3955 | 3950 | 26 |
| 273 | 20240425 | 142900 | 2438501065 | 3950 | 3950 | 3950 | 3950 | 20 |
| 274 | 20240425 | 142800 | 2438422065 | 3955 | 3955 | 3955 | 3955 | 5 |
| 275 | 20240425 | 142700 | 2438402290 | 3955 | 3955 | 3955 | 3955 | 1 |
| 276 | 20240425 | 142600 | 2438398335 | 3955 | 3955 | 3955 | 3955 | 2 |
| 277 | 20240425 | 142500 | 2438390425 | 3960 | 3960 | 3960 | 3960 | 0 |
| 278 | 20240425 | 142400 | 2438390425 | 3960 | 3950 | 3960 | 3950 | 286 |
| 279 | 20240425 | 142300 | 2437260715 | 3950 | 3945 | 3950 | 3945 | 16 |
| 280 | 20240425 | 142200 | 2437197520 | 3945 | 3945 | 3945 | 3945 | 265 |
| 281 | 20240425 | 142100 | 2436152095 | 3950 | 3955 | 3955 | 3950 | 3334 |
| 282 | 20240425 | 142000 | 2422982765 | 3955 | 3955 | 3955 | 3955 | 0 |
| 283 | 20240425 | 141900 | 2422982765 | 3955 | 3955 | 3955 | 3955 | 1 |
| 284 | 20240425 | 141800 | 2422978810 | 3950 | 3945 | 3950 | 3945 | 2412 |
| 285 | 20240425 | 141700 | 2413453290 | 3945 | 3940 | 3945 | 3940 | 1300 |
| 286 | 20240425 | 141600 | 2408325790 | 3945 | 3945 | 3945 | 3940 | 402 |
| 287 | 20240425 | 141500 | 2406741900 | 3940 | 3945 | 3945 | 3940 | 1003 |
| 288 | 20240425 | 141400 | 2402790065 | 3945 | 3945 | 3945 | 3945 | 0 |
| 289 | 20240425 | 141300 | 2402790065 | 3945 | 3940 | 3945 | 3940 | 41 |
| 290 | 20240425 | 141200 | 2402628520 | 3940 | 3940 | 3940 | 3940 | 692 |
| 291 | 20240425 | 141100 | 2399902040 | 3940 | 3940 | 3940 | 3940 | 900 |
| 292 | 20240425 | 141000 | 2396356040 | 3945 | 3940 | 3945 | 3940 | 514 |
| 293 | 20240425 | 140900 | 2394330875 | 3940 | 3940 | 3940 | 3940 | 0 |
| 294 | 20240425 | 140800 | 2394330875 | 3940 | 3940 | 3940 | 3940 | 0 |
| 295 | 20240425 | 140700 | 2394330875 | 3940 | 3940 | 3940 | 3940 | 4 |
| 296 | 20240425 | 140600 | 2394315115 | 3945 | 3945 | 3945 | 3945 | 996 |
| 297 | 20240425 | 140500 | 2390385895 | 3945 | 3945 | 3945 | 3945 | 3 |
| 298 | 20240425 | 140400 | 2390374060 | 3945 | 3940 | 3945 | 3940 | 49 |
| 299 | 20240425 | 140300 | 2390180995 | 3940 | 3940 | 3940 | 3940 | 1500 |
| 300 | 20240425 | 140200 | 2384270995 | 3945 | 3945 | 3945 | 3945 | 745 |
| 301 | 20240425 | 140100 | 2381331970 | 3945 | 3945 | 3945 | 3945 | 0 |
| 302 | 20240425 | 140000 | 2381331970 | 3945 | 3945 | 3945 | 3945 | 5 |
| 303 | 20240425 | 135900 | 2381312245 | 3940 | 3940 | 3940 | 3940 | 0 |
| 304 | 20240425 | 135800 | 2381312245 | 3940 | 3940 | 3940 | 3940 | 0 |
| 305 | 20240425 | 135700 | 2381312245 | 3940 | 3945 | 3945 | 3940 | 142 |
| 306 | 20240425 | 135600 | 2380752075 | 3940 | 3945 | 3945 | 3940 | 188 |
| 307 | 20240425 | 135500 | 2380010545 | 3950 | 3950 | 3950 | 3950 | 1 |
| 308 | 20240425 | 135400 | 2380006595 | 3950 | 3955 | 3955 | 3950 | 2 |
| 309 | 20240425 | 135300 | 2379998690 | 3950 | 3950 | 3955 | 3950 | 373 |
| 310 | 20240425 | 135200 | 2378525335 | 3950 | 3950 | 3950 | 3950 | 112 |
| 311 | 20240425 | 135100 | 2378082935 | 3955 | 3950 | 3955 | 3950 | 81 |
| 312 | 20240425 | 135000 | 2377762980 | 3950 | 3945 | 3955 | 3945 | 2010 |
| 313 | 20240425 | 134900 | 2369826770 | 3940 | 3935 | 3940 | 3935 | 1963 |
| 314 | 20240425 | 134800 | 2362098590 | 3940 | 3940 | 3940 | 3935 | 121 |
| 315 | 20240425 | 134700 | 2361621855 | 3940 | 3945 | 3945 | 3940 | 52 |
| 316 | 20240425 | 134600 | 2361416825 | 3935 | 3935 | 3935 | 3935 | 0 |
| 317 | 20240425 | 134500 | 2361416825 | 3935 | 3935 | 3935 | 3935 | 0 |
| 318 | 20240425 | 134400 | 2361416825 | 3935 | 3935 | 3935 | 3935 | 583 |
| 319 | 20240425 | 134300 | 2359122720 | 3935 | 3935 | 3935 | 3935 | 0 |
| 320 | 20240425 | 134200 | 2359122720 | 3935 | 3940 | 3940 | 3935 | 376 |
| 321 | 20240425 | 134100 | 2357643055 | 3940 | 3940 | 3940 | 3940 | 0 |
| 322 | 20240425 | 134000 | 2357643055 | 3940 | 3940 | 3940 | 3940 | 0 |
| 323 | 20240425 | 133900 | 2357643055 | 3940 | 3940 | 3940 | 3940 | 0 |
| 324 | 20240425 | 133800 | 2357643055 | 3940 | 3940 | 3940 | 3940 | 2489 |
| 325 | 20240425 | 133700 | 2347836395 | 3940 | 3940 | 3940 | 3940 | 0 |
| 326 | 20240425 | 133600 | 2347836395 | 3940 | 3945 | 3945 | 3940 | 31 |
| 327 | 20240425 | 133500 | 2347714250 | 3940 | 3945 | 3945 | 3940 | 213 |
| 328 | 20240425 | 133400 | 2346873985 | 3950 | 3950 | 3950 | 3950 | 0 |
| 329 | 20240425 | 133300 | 2346873985 | 3950 | 3950 | 3950 | 3950 | 30 |
| 330 | 20240425 | 133200 | 2346755485 | 3950 | 3945 | 3950 | 3945 | 44 |
| 331 | 20240425 | 133100 | 2346581755 | 3945 | 3950 | 3950 | 3945 | 546 |
| 332 | 20240425 | 133000 | 2344426785 | 3955 | 3950 | 3955 | 3950 | 1380 |
| 333 | 20240425 | 132900 | 2338975485 | 3950 | 3945 | 3950 | 3945 | 648 |
| 334 | 20240425 | 132800 | 2336418625 | 3945 | 3940 | 3945 | 3940 | 2400 |
| 335 | 20240425 | 132700 | 2326953780 | 3935 | 3935 | 3935 | 3935 | 1264 |
| 336 | 20240425 | 132600 | 2321979940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 337 | 20240425 | 132500 | 2321979940 | 3940 | 3940 | 3940 | 3940 | 48 |
| 338 | 20240425 | 132400 | 2321790820 | 3940 | 3940 | 3940 | 3940 | 0 |
| 339 | 20240425 | 132300 | 2321790820 | 3940 | 3940 | 3940 | 3940 | 25 |
| 340 | 20240425 | 132200 | 2321692320 | 3945 | 3945 | 3945 | 3945 | 51 |
| 341 | 20240425 | 132100 | 2321491125 | 3940 | 3940 | 3940 | 3940 | 100 |
| 342 | 20240425 | 132000 | 2321097125 | 3940 | 3935 | 3940 | 3935 | 130 |
| 343 | 20240425 | 131900 | 2320584930 | 3935 | 3935 | 3935 | 3935 | 1 |
| 344 | 20240425 | 131800 | 2320580995 | 3940 | 3940 | 3940 | 3940 | 0 |
| 345 | 20240425 | 131700 | 2320580995 | 3940 | 3940 | 3940 | 3940 | 50 |
| 346 | 20240425 | 131600 | 2320383995 | 3940 | 3940 | 3940 | 3940 | 5509 |
| 347 | 20240425 | 131500 | 2298678535 | 3945 | 3945 | 3945 | 3940 | 4618 |
| 348 | 20240425 | 131400 | 2280481325 | 3945 | 3945 | 3945 | 3945 | 1 |
| 349 | 20240425 | 131300 | 2280477380 | 3940 | 3940 | 3940 | 3940 | 0 |
| 350 | 20240425 | 131200 | 2280477380 | 3940 | 3945 | 3945 | 3940 | 520 |
| 351 | 20240425 | 131100 | 2278425990 | 3945 | 3940 | 3945 | 3940 | 338 |
| 352 | 20240425 | 131000 | 2277094180 | 3945 | 3945 | 3945 | 3945 | 10 |
| 353 | 20240425 | 130900 | 2277054730 | 3945 | 3945 | 3945 | 3945 | 3535 |
| 354 | 20240425 | 130800 | 2263109155 | 3945 | 3945 | 3945 | 3945 | 50 |
| 355 | 20240425 | 130700 | 2262911905 | 3945 | 3945 | 3945 | 3940 | 87 |
| 356 | 20240425 | 130600 | 2262569115 | 3945 | 3945 | 3945 | 3945 | 0 |
| 357 | 20240425 | 130500 | 2262569115 | 3945 | 3945 | 3945 | 3945 | 0 |
| 358 | 20240425 | 130400 | 2262569115 | 3945 | 3945 | 3945 | 3945 | 59 |
| 359 | 20240425 | 130300 | 2262336360 | 3935 | 3940 | 3940 | 3935 | 1255 |
| 360 | 20240425 | 130200 | 2257394195 | 3940 | 3940 | 3940 | 3940 | 507 |
| 361 | 20240425 | 130100 | 2255396615 | 3940 | 3945 | 3945 | 3940 | 48 |
| 362 | 20240425 | 130000 | 2255207365 | 3940 | 3940 | 3940 | 3940 | 1000 |
| 363 | 20240425 | 125900 | 2251267365 | 3940 | 3940 | 3940 | 3940 | 8 |
| 364 | 20240425 | 125800 | 2251235845 | 3935 | 3935 | 3935 | 3935 | 0 |
| 365 | 20240425 | 125700 | 2251235845 | 3935 | 3935 | 3935 | 3930 | 3387 |
| 366 | 20240425 | 125600 | 2237908290 | 3940 | 3940 | 3940 | 3940 | 1950 |
| 367 | 20240425 | 125500 | 2230225290 | 3940 | 3940 | 3940 | 3940 | 400 |
| 368 | 20240425 | 125400 | 2228649290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 369 | 20240425 | 125300 | 2228649290 | 3940 | 3940 | 3940 | 3940 | 1 |
| 370 | 20240425 | 125200 | 2228645350 | 3935 | 3935 | 3940 | 3935 | 1267 |
| 371 | 20240425 | 125100 | 2223659515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 372 | 20240425 | 125000 | 2223659515 | 3935 | 3935 | 3935 | 3935 | 1000 |
| 373 | 20240425 | 124900 | 2219724515 | 3935 | 3935 | 3935 | 3935 | 3586 |
| 374 | 20240425 | 124800 | 2205613605 | 3935 | 3940 | 3940 | 3935 | 5598 |
| 375 | 20240425 | 124700 | 2183583725 | 3940 | 3940 | 3940 | 3940 | 44 |
| 376 | 20240425 | 124600 | 2183410365 | 3940 | 3940 | 3940 | 3940 | 246 |
| 377 | 20240425 | 124500 | 2182441125 | 3935 | 3935 | 3935 | 3935 | 1665 |
| 378 | 20240425 | 124400 | 2175889350 | 3935 | 3935 | 3935 | 3935 | 6431 |
| 379 | 20240425 | 124300 | 2150583365 | 3940 | 3940 | 3940 | 3940 | 444 |
| 380 | 20240425 | 124200 | 2148834005 | 3940 | 3940 | 3940 | 3940 | 0 |
| 381 | 20240425 | 124100 | 2148834005 | 3940 | 3940 | 3940 | 3940 | 502 |
| 382 | 20240425 | 124000 | 2146856125 | 3940 | 3940 | 3940 | 3940 | 0 |
| 383 | 20240425 | 123900 | 2146856125 | 3940 | 3940 | 3940 | 3940 | 278 |
| 384 | 20240425 | 123800 | 2145760805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 385 | 20240425 | 123700 | 2145760805 | 3940 | 3940 | 3940 | 3940 | 1 |
| 386 | 20240425 | 123600 | 2145756865 | 3935 | 3935 | 3935 | 3935 | 0 |
| 387 | 20240425 | 123500 | 2145756865 | 3935 | 3935 | 3940 | 3935 | 1057 |
| 388 | 20240425 | 123400 | 2141597320 | 3930 | 3935 | 3940 | 3930 | 167 |
| 389 | 20240425 | 123300 | 2140940205 | 3935 | 3930 | 3935 | 3930 | 5458 |
| 390 | 20240425 | 123200 | 2119464205 | 3935 | 3935 | 3935 | 3935 | 188 |
| 391 | 20240425 | 123100 | 2118724425 | 3935 | 3930 | 3935 | 3930 | 1971 |
| 392 | 20240425 | 123000 | 2110978165 | 3935 | 3945 | 3945 | 3930 | 51154 |
| 393 | 20240425 | 122900 | 1909760505 | 3945 | 3945 | 3945 | 3945 | 1220 |
| 394 | 20240425 | 122800 | 1904947605 | 3945 | 3945 | 3945 | 3940 | 8537 |
| 395 | 20240425 | 122700 | 1871291620 | 3945 | 3945 | 3945 | 3945 | 169 |
| 396 | 20240425 | 122600 | 1870624915 | 3945 | 3945 | 3945 | 3945 | 0 |
| 397 | 20240425 | 122500 | 1870624915 | 3945 | 3945 | 3945 | 3945 | 0 |
| 398 | 20240425 | 122400 | 1870624915 | 3945 | 3950 | 3950 | 3945 | 542 |
| 399 | 20240425 | 122300 | 1868486720 | 3950 | 3950 | 3950 | 3950 | 355 |
| 400 | 20240425 | 122200 | 1867084470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 401 | 20240425 | 122100 | 1867084470 | 3950 | 3950 | 3950 | 3950 | 300 |
| 402 | 20240425 | 122000 | 1865899470 | 3950 | 3950 | 3950 | 3950 | 102 |
| 403 | 20240425 | 121900 | 1865496570 | 3950 | 3945 | 3950 | 3945 | 401 |
| 404 | 20240425 | 121800 | 1863912625 | 3950 | 3950 | 3950 | 3950 | 0 |
| 405 | 20240425 | 121700 | 1863912625 | 3950 | 3950 | 3950 | 3950 | 100 |
| 406 | 20240425 | 121600 | 1863517625 | 3945 | 3945 | 3945 | 3945 | 10067 |
| 407 | 20240425 | 121500 | 1823803310 | 3945 | 3950 | 3950 | 3945 | 1495 |
| 408 | 20240425 | 121400 | 1817898080 | 3955 | 3955 | 3955 | 3955 | 0 |
| 409 | 20240425 | 121300 | 1817898080 | 3955 | 3950 | 3955 | 3950 | 1722 |
| 410 | 20240425 | 121200 | 1811096175 | 3950 | 3950 | 3950 | 3950 | 404 |
| 411 | 20240425 | 121100 | 1809500375 | 3945 | 3950 | 3950 | 3945 | 3873 |
| 412 | 20240425 | 121000 | 1794221340 | 3950 | 3950 | 3950 | 3950 | 1626 |
| 413 | 20240425 | 120900 | 1787798640 | 3950 | 3950 | 3950 | 3950 | 21 |
| 414 | 20240425 | 120800 | 1787715690 | 3950 | 3950 | 3950 | 3950 | 6026 |
| 415 | 20240425 | 120700 | 1763912990 | 3950 | 3950 | 3950 | 3950 | 0 |
| 416 | 20240425 | 120600 | 1763912990 | 3950 | 3950 | 3950 | 3950 | 0 |
| 417 | 20240425 | 120500 | 1763912990 | 3950 | 3950 | 3950 | 3950 | 1101 |
| 418 | 20240425 | 120400 | 1759564040 | 3950 | 3950 | 3955 | 3950 | 4847 |
| 419 | 20240425 | 120300 | 1740418365 | 3950 | 3950 | 3950 | 3950 | 549 |
| 420 | 20240425 | 120200 | 1738249815 | 3955 | 3955 | 3955 | 3955 | 229 |
| 421 | 20240425 | 120100 | 1737344120 | 3955 | 3955 | 3955 | 3955 | 0 |
| 422 | 20240425 | 120000 | 1737344120 | 3955 | 3955 | 3955 | 3955 | 306 |
| 423 | 20240425 | 115900 | 1736133890 | 3960 | 3960 | 3960 | 3960 | 0 |
| 424 | 20240425 | 115800 | 1736133890 | 3960 | 3960 | 3960 | 3960 | 50 |
| 425 | 20240425 | 115700 | 1735935890 | 3960 | 3955 | 3960 | 3955 | 61 |
| 426 | 20240425 | 115600 | 1735694610 | 3955 | 3955 | 3955 | 3955 | 719 |
| 427 | 20240425 | 115500 | 1732850965 | 3955 | 3950 | 3955 | 3950 | 544 |
| 428 | 20240425 | 115400 | 1730702160 | 3950 | 3950 | 3950 | 3950 | 0 |
| 429 | 20240425 | 115300 | 1730702160 | 3950 | 3950 | 3950 | 3950 | 940 |
| 430 | 20240425 | 115200 | 1726989160 | 3950 | 3955 | 3955 | 3950 | 11 |
| 431 | 20240425 | 115100 | 1726945705 | 3950 | 3955 | 3955 | 3950 | 100 |
| 432 | 20240425 | 115000 | 1726550655 | 3950 | 3960 | 3960 | 3950 | 147 |
| 433 | 20240425 | 114900 | 1725969250 | 3960 | 3950 | 3960 | 3950 | 4903 |
| 434 | 20240425 | 114800 | 1706577980 | 3955 | 3955 | 3955 | 3955 | 8 |
| 435 | 20240425 | 114700 | 1706546340 | 3955 | 3950 | 3955 | 3950 | 445 |
| 436 | 20240425 | 114600 | 1704788585 | 3950 | 3950 | 3950 | 3950 | 50 |
| 437 | 20240425 | 114500 | 1704591085 | 3950 | 3950 | 3950 | 3950 | 250 |
| 438 | 20240425 | 114400 | 1703603585 | 3950 | 3950 | 3950 | 3950 | 0 |
| 439 | 20240425 | 114300 | 1703603585 | 3950 | 3950 | 3950 | 3950 | 18 |
| 440 | 20240425 | 114200 | 1703532485 | 3950 | 3950 | 3950 | 3950 | 1002 |
| 441 | 20240425 | 114100 | 1699574585 | 3950 | 3950 | 3950 | 3950 | 95 |
| 442 | 20240425 | 114000 | 1699199335 | 3950 | 3950 | 3950 | 3945 | 386 |
| 443 | 20240425 | 113900 | 1697674640 | 3950 | 3950 | 3950 | 3950 | 142 |
| 444 | 20240425 | 113800 | 1697113740 | 3955 | 3950 | 3955 | 3945 | 102 |
| 445 | 20240425 | 113700 | 1696710840 | 3945 | 3950 | 3950 | 3945 | 160 |
| 446 | 20240425 | 113600 | 1696079140 | 3955 | 3950 | 3955 | 3945 | 401 |
| 447 | 20240425 | 113500 | 1694495685 | 3950 | 3950 | 3950 | 3945 | 193 |
| 448 | 20240425 | 113400 | 1693734150 | 3950 | 3950 | 3950 | 3945 | 6147 |
| 449 | 20240425 | 113300 | 1669477440 | 3950 | 3950 | 3950 | 3950 | 0 |
| 450 | 20240425 | 113200 | 1669477440 | 3950 | 3945 | 3950 | 3945 | 102 |
| 451 | 20240425 | 113100 | 1669074550 | 3950 | 3950 | 3950 | 3950 | 905 |
| 452 | 20240425 | 113000 | 1665499800 | 3955 | 3955 | 3955 | 3955 | 202 |
| 453 | 20240425 | 112900 | 1664700890 | 3950 | 3950 | 3950 | 3950 | 28 |
| 454 | 20240425 | 112800 | 1664590290 | 3950 | 3950 | 3950 | 3950 | 0 |
| 455 | 20240425 | 112700 | 1664590290 | 3950 | 3950 | 3950 | 3950 | 233 |
| 456 | 20240425 | 112600 | 1663669940 | 3950 | 3950 | 3950 | 3950 | 1488 |
| 457 | 20240425 | 112500 | 1657792340 | 3950 | 3950 | 3950 | 3950 | 50 |
| 458 | 20240425 | 112400 | 1657594840 | 3950 | 3950 | 3950 | 3950 | 133 |
| 459 | 20240425 | 112300 | 1657069490 | 3950 | 3950 | 3950 | 3950 | 1034 |
| 460 | 20240425 | 112200 | 1652985190 | 3950 | 3950 | 3950 | 3950 | 5796 |
| 461 | 20240425 | 112100 | 1630090990 | 3950 | 3950 | 3950 | 3950 | 0 |
| 462 | 20240425 | 112000 | 1630090990 | 3950 | 3950 | 3950 | 3950 | 60 |
| 463 | 20240425 | 111900 | 1629853990 | 3950 | 3955 | 3955 | 3950 | 252 |
| 464 | 20240425 | 111800 | 1628857335 | 3950 | 3955 | 3955 | 3950 | 51 |
| 465 | 20240425 | 111700 | 1628655635 | 3950 | 3950 | 3950 | 3950 | 1458 |
| 466 | 20240425 | 111600 | 1622896535 | 3950 | 3950 | 3950 | 3950 | 10 |
| 467 | 20240425 | 111500 | 1622857035 | 3950 | 3950 | 3950 | 3945 | 4276 |
| 468 | 20240425 | 111400 | 1605966840 | 3950 | 3950 | 3950 | 3950 | 1931 |
| 469 | 20240425 | 111300 | 1598339390 | 3950 | 3955 | 3955 | 3950 | 1068 |
| 470 | 20240425 | 111200 | 1594115455 | 3950 | 3950 | 3950 | 3950 | 4465 |
| 471 | 20240425 | 111100 | 1576478705 | 3955 | 3950 | 3955 | 3950 | 136 |
| 472 | 20240425 | 111000 | 1575941325 | 3955 | 3955 | 3955 | 3950 | 956 |
| 473 | 20240425 | 110900 | 1572160595 | 3955 | 3955 | 3955 | 3955 | 10 |
| 474 | 20240425 | 110800 | 1572121045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 475 | 20240425 | 110700 | 1572121045 | 3950 | 3950 | 3955 | 3950 | 793 |
| 476 | 20240425 | 110600 | 1568988690 | 3950 | 3955 | 3955 | 3950 | 12 |
| 477 | 20240425 | 110500 | 1568941285 | 3955 | 3950 | 3955 | 3950 | 650 |
| 478 | 20240425 | 110400 | 1566373035 | 3955 | 3955 | 3955 | 3955 | 0 |
| 479 | 20240425 | 110300 | 1566373035 | 3955 | 3955 | 3955 | 3955 | 1002 |
| 480 | 20240425 | 110200 | 1562410125 | 3955 | 3950 | 3955 | 3950 | 2732 |
| 481 | 20240425 | 110100 | 1551618485 | 3955 | 3955 | 3955 | 3955 | 953 |
| 482 | 20240425 | 110000 | 1547849370 | 3955 | 3955 | 3955 | 3955 | 300 |
| 483 | 20240425 | 105900 | 1546662870 | 3955 | 3955 | 3955 | 3955 | 371 |
| 484 | 20240425 | 105800 | 1545195565 | 3955 | 3955 | 3955 | 3955 | 104 |
| 485 | 20240425 | 105700 | 1544784245 | 3955 | 3955 | 3955 | 3955 | 8709 |
| 486 | 20240425 | 105600 | 1510340150 | 3960 | 3965 | 3965 | 3960 | 4965 |
| 487 | 20240425 | 105500 | 1490677800 | 3960 | 3965 | 3965 | 3960 | 242 |
| 488 | 20240425 | 105400 | 1489718770 | 3965 | 3965 | 3970 | 3965 | 2676 |
| 489 | 20240425 | 105300 | 1479108425 | 3965 | 3965 | 3965 | 3965 | 1101 |
| 490 | 20240425 | 105200 | 1474742960 | 3970 | 3970 | 3970 | 3970 | 14 |
| 491 | 20240425 | 105100 | 1474687380 | 3970 | 3970 | 3970 | 3970 | 545 |
| 492 | 20240425 | 105000 | 1472523730 | 3970 | 3965 | 3970 | 3965 | 1777 |
| 493 | 20240425 | 104900 | 1465474040 | 3970 | 3965 | 3970 | 3965 | 1383 |
| 494 | 20240425 | 104800 | 1459987945 | 3965 | 3965 | 3970 | 3965 | 413 |
| 495 | 20240425 | 104700 | 1458350375 | 3970 | 3970 | 3970 | 3965 | 72 |
| 496 | 20240425 | 104600 | 1458064860 | 3970 | 3965 | 3970 | 3965 | 190 |
| 497 | 20240425 | 104500 | 1457311505 | 3970 | 3960 | 3970 | 3960 | 1825 |
| 498 | 20240425 | 104400 | 1450074890 | 3955 | 3960 | 3965 | 3955 | 3173 |
| 499 | 20240425 | 104300 | 1437509765 | 3955 | 3955 | 3955 | 3950 | 886 |
| 500 | 20240425 | 104200 | 1434005805 | 3955 | 3955 | 3955 | 3955 | 1379 |
| 501 | 20240425 | 104100 | 1428551860 | 3960 | 3960 | 3960 | 3960 | 374 |
| 502 | 20240425 | 104000 | 1427070820 | 3960 | 3965 | 3965 | 3955 | 684 |
| 503 | 20240425 | 103900 | 1424362685 | 3965 | 3955 | 3965 | 3955 | 567 |
| 504 | 20240425 | 103800 | 1422116030 | 3965 | 3950 | 3965 | 3950 | 530 |
| 505 | 20240425 | 103700 | 1420015495 | 3960 | 3950 | 3960 | 3950 | 1394 |
| 506 | 20240425 | 103600 | 1414495265 | 3950 | 3955 | 3960 | 3950 | 2434 |
| 507 | 20240425 | 103500 | 1404868915 | 3955 | 3950 | 3955 | 3950 | 64 |
| 508 | 20240425 | 103400 | 1404615815 | 3945 | 3955 | 3955 | 3945 | 9692 |
| 509 | 20240425 | 103300 | 1366329490 | 3955 | 3955 | 3960 | 3950 | 6411 |
| 510 | 20240425 | 103200 | 1340981280 | 3950 | 3960 | 3965 | 3950 | 15903 |
| 511 | 20240425 | 103100 | 1278077620 | 3965 | 3975 | 3975 | 3960 | 10483 |
| 512 | 20240425 | 103000 | 1236472205 | 3975 | 3975 | 3985 | 3975 | 5192 |
| 513 | 20240425 | 102900 | 1215826950 | 3975 | 3980 | 3985 | 3975 | 2919 |
| 514 | 20240425 | 102800 | 1204214485 | 3980 | 3975 | 3980 | 3970 | 2364 |
| 515 | 20240425 | 102700 | 1194824080 | 3975 | 3990 | 3995 | 3965 | 17082 |
| 516 | 20240425 | 102600 | 1126753705 | 3990 | 3995 | 3995 | 3985 | 8596 |
| 517 | 20240425 | 102500 | 1092450510 | 3995 | 3985 | 3995 | 3980 | 14691 |
| 518 | 20240425 | 102400 | 1033854775 | 3980 | 3985 | 3985 | 3980 | 5730 |
| 519 | 20240425 | 102300 | 1011037870 | 3985 | 3970 | 3985 | 3970 | 11748 |
| 520 | 20240425 | 102200 | 964286375 | 3970 | 3965 | 3970 | 3960 | 16638 |
| 521 | 20240425 | 102100 | 898310720 | 3955 | 3975 | 3975 | 3955 | 5305 |
| 522 | 20240425 | 102000 | 877303945 | 3975 | 3975 | 3975 | 3970 | 61 |
| 523 | 20240425 | 101900 | 877061475 | 3970 | 3970 | 3980 | 3965 | 2246 |
| 524 | 20240425 | 101800 | 868133865 | 3980 | 3965 | 3980 | 3965 | 7534 |
| 525 | 20240425 | 101700 | 838193665 | 3960 | 3945 | 3965 | 3945 | 11469 |
| 526 | 20240425 | 101600 | 792776270 | 3960 | 3950 | 3960 | 3945 | 1120 |
| 527 | 20240425 | 101500 | 788352215 | 3955 | 3945 | 3955 | 3945 | 3057 |
| 528 | 20240425 | 101400 | 776291835 | 3950 | 3950 | 3960 | 3950 | 2256 |
| 529 | 20240425 | 101300 | 767379365 | 3960 | 3955 | 3960 | 3955 | 13 |
| 530 | 20240425 | 101200 | 767327940 | 3955 | 3950 | 3955 | 3945 | 1255 |
| 531 | 20240425 | 101100 | 762375780 | 3955 | 3950 | 3955 | 3950 | 225 |
| 532 | 20240425 | 101000 | 761486155 | 3950 | 3950 | 3950 | 3950 | 1 |
| 533 | 20240425 | 100900 | 761482205 | 3955 | 3950 | 3955 | 3945 | 647 |
| 534 | 20240425 | 100800 | 758926775 | 3945 | 3950 | 3950 | 3945 | 230 |
| 535 | 20240425 | 100700 | 758019275 | 3950 | 3950 | 3950 | 3950 | 60 |
| 536 | 20240425 | 100600 | 757782275 | 3950 | 3960 | 3960 | 3950 | 727 |
| 537 | 20240425 | 100500 | 754910615 | 3950 | 3955 | 3955 | 3950 | 521 |
| 538 | 20240425 | 100400 | 752852165 | 3950 | 3960 | 3960 | 3950 | 11 |
| 539 | 20240425 | 100300 | 752808615 | 3960 | 3950 | 3960 | 3950 | 776 |
| 540 | 20240425 | 100200 | 749735915 | 3960 | 3955 | 3965 | 3955 | 2065 |
| 541 | 20240425 | 100100 | 741567965 | 3955 | 3950 | 3955 | 3950 | 2656 |
| 542 | 20240425 | 100000 | 731076455 | 3950 | 3950 | 3950 | 3950 | 2 |
| 543 | 20240425 | 095900 | 731068555 | 3950 | 3945 | 3950 | 3945 | 249 |
| 544 | 20240425 | 095800 | 730085250 | 3950 | 3945 | 3950 | 3945 | 556 |
| 545 | 20240425 | 095700 | 727890825 | 3945 | 3945 | 3945 | 3945 | 1035 |
| 546 | 20240425 | 095600 | 723807750 | 3945 | 3945 | 3945 | 3940 | 1463 |
| 547 | 20240425 | 095500 | 718036455 | 3950 | 3945 | 3950 | 3945 | 103 |
| 548 | 20240425 | 095400 | 717630095 | 3945 | 3945 | 3945 | 3945 | 696 |
| 549 | 20240425 | 095300 | 714884375 | 3950 | 3950 | 3950 | 3950 | 101 |
| 550 | 20240425 | 095200 | 714485425 | 3945 | 3945 | 3945 | 3945 | 834 |
| 551 | 20240425 | 095100 | 711195295 | 3950 | 3950 | 3950 | 3950 | 1 |
| 552 | 20240425 | 095000 | 711191345 | 3955 | 3950 | 3955 | 3945 | 210 |
| 553 | 20240425 | 094900 | 710361940 | 3945 | 3945 | 3945 | 3945 | 1963 |
| 554 | 20240425 | 094800 | 702617905 | 3945 | 3955 | 3955 | 3945 | 958 |
| 555 | 20240425 | 094700 | 698833660 | 3955 | 3950 | 3955 | 3950 | 32 |
| 556 | 20240425 | 094600 | 698707225 | 3955 | 3955 | 3955 | 3955 | 26 |
| 557 | 20240425 | 094500 | 698604395 | 3955 | 3955 | 3955 | 3955 | 4 |
| 558 | 20240425 | 094400 | 698588575 | 3950 | 3950 | 3950 | 3950 | 106 |
| 559 | 20240425 | 094300 | 698169875 | 3945 | 3945 | 3945 | 3945 | 58 |
| 560 | 20240425 | 094200 | 697941065 | 3950 | 3945 | 3950 | 3945 | 1106 |
| 561 | 20240425 | 094100 | 693573115 | 3945 | 3950 | 3950 | 3945 | 98 |
| 562 | 20240425 | 094000 | 693186455 | 3950 | 3950 | 3950 | 3950 | 7 |
| 563 | 20240425 | 093900 | 693158805 | 3955 | 3955 | 3955 | 3935 | 15463 |
| 564 | 20240425 | 093800 | 632193815 | 3955 | 3955 | 3960 | 3955 | 11 |
| 565 | 20240425 | 093700 | 632150305 | 3950 | 3955 | 3955 | 3950 | 1223 |
| 566 | 20240425 | 093600 | 627319425 | 3955 | 3960 | 3960 | 3955 | 16 |
| 567 | 20240425 | 093500 | 627256090 | 3960 | 3950 | 3960 | 3950 | 674 |
| 568 | 20240425 | 093400 | 624593780 | 3950 | 3950 | 3950 | 3950 | 468 |
| 569 | 20240425 | 093300 | 622745180 | 3950 | 3960 | 3960 | 3950 | 7402 |
| 570 | 20240425 | 093200 | 593469905 | 3965 | 3965 | 3965 | 3965 | 736 |
| 571 | 20240425 | 093100 | 590551665 | 3960 | 3970 | 3970 | 3960 | 20 |
| 572 | 20240425 | 093000 | 590472410 | 3960 | 3960 | 3960 | 3960 | 1836 |
| 573 | 20240425 | 092900 | 583201850 | 3970 | 3970 | 3970 | 3970 | 1262 |
| 574 | 20240425 | 092800 | 578191710 | 3955 | 3955 | 3955 | 3955 | 427 |
| 575 | 20240425 | 092700 | 576502925 | 3980 | 3955 | 3980 | 3955 | 7411 |
| 576 | 20240425 | 092600 | 547056030 | 3960 | 3970 | 3970 | 3960 | 496 |
| 577 | 20240425 | 092500 | 545091355 | 3970 | 3965 | 3970 | 3965 | 8302 |
| 578 | 20240425 | 092400 | 512152545 | 3965 | 3960 | 3965 | 3960 | 155 |
| 579 | 20240425 | 092300 | 511538720 | 3955 | 3935 | 3955 | 3930 | 6393 |
| 580 | 20240425 | 092200 | 486338970 | 3935 | 3940 | 3950 | 3930 | 5246 |
| 581 | 20240425 | 092100 | 465705535 | 3935 | 3935 | 3940 | 3935 | 3962 |
| 582 | 20240425 | 092000 | 450114945 | 3940 | 3945 | 3945 | 3935 | 13332 |
| 583 | 20240425 | 091900 | 397600855 | 3945 | 3950 | 3950 | 3945 | 1533 |
| 584 | 20240425 | 091800 | 391551645 | 3950 | 3950 | 3950 | 3950 | 1207 |
| 585 | 20240425 | 091700 | 386783995 | 3955 | 3950 | 3960 | 3940 | 1284 |
| 586 | 20240425 | 091600 | 381722860 | 3965 | 3965 | 3965 | 3965 | 101 |
| 587 | 20240425 | 091500 | 381322395 | 3945 | 3940 | 3955 | 3940 | 4317 |
| 588 | 20240425 | 091400 | 364274665 | 3945 | 3945 | 3950 | 3940 | 1689 |
| 589 | 20240425 | 091300 | 357611735 | 3945 | 3940 | 3945 | 3940 | 191 |
| 590 | 20240425 | 091200 | 356858500 | 3940 | 3940 | 3940 | 3935 | 3202 |
| 591 | 20240425 | 091100 | 344253455 | 3940 | 3935 | 3940 | 3930 | 6701 |
| 592 | 20240425 | 091000 | 317893370 | 3940 | 3945 | 3945 | 3940 | 362 |
| 593 | 20240425 | 090900 | 316467085 | 3935 | 3945 | 3945 | 3935 | 15707 |
| 594 | 20240425 | 090800 | 254648820 | 3945 | 3950 | 3950 | 3935 | 10518 |
| 595 | 20240425 | 090700 | 213127635 | 3950 | 3955 | 3955 | 3945 | 19662 |
| 596 | 20240425 | 090600 | 135447655 | 3955 | 3980 | 3980 | 3955 | 16912 |
| 597 | 20240425 | 090500 | 68457410 | 3985 | 3985 | 3990 | 3985 | 1292 |
| 598 | 20240425 | 090400 | 63308785 | 3990 | 3985 | 3990 | 3975 | 2243 |
| 599 | 20240425 | 090300 | 54361305 | 3990 | 3990 | 3995 | 3975 | 1095 |
| 600 | 20240425 | 090200 | 49992080 | 3990 | 3975 | 3990 | 3975 | 2517 |
| 601 | 20240425 | 090100 | 39965310 | 3975 | 3970 | 3975 | 3965 | 1068 |
| 602 | 20240425 | 090000 | 35729510 | 3965 | 3970 | 3980 | 3965 | 8594 |