28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 183200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 42992 |
| 3 | 20240408 | 183100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 4 | 20240408 | 183000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 5 | 20240408 | 182900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 6 | 20240408 | 182800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 7 | 20240408 | 182700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 8 | 20240408 | 182600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 9 | 20240408 | 182500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 10 | 20240408 | 182400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 11 | 20240408 | 182300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 12 | 20240408 | 182200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 13 | 20240408 | 182100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 14 | 20240408 | 182000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 15 | 20240408 | 181900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 16 | 20240408 | 181800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 17 | 20240408 | 181700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 18 | 20240408 | 181600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 19 | 20240408 | 181500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 20 | 20240408 | 181400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 21 | 20240408 | 181300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 22 | 20240408 | 181200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 23 | 20240408 | 181100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 24 | 20240408 | 181000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 25 | 20240408 | 180900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 26 | 20240408 | 180800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 27 | 20240408 | 180700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 28 | 20240408 | 180600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 29 | 20240408 | 180500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 30 | 20240408 | 180400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 31 | 20240408 | 180300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 32 | 20240408 | 180200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 42992 |
| 33 | 20240408 | 180100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 34 | 20240408 | 180000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 35 | 20240408 | 175900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 36 | 20240408 | 175800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 37 | 20240408 | 175700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 38 | 20240408 | 175600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 39 | 20240408 | 175500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 40 | 20240408 | 175400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 41 | 20240408 | 175300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 42 | 20240408 | 175200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 43 | 20240408 | 175100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 44 | 20240408 | 175000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 45 | 20240408 | 174900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 46 | 20240408 | 174800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 47 | 20240408 | 174700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 48 | 20240408 | 174600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 49 | 20240408 | 174500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 50 | 20240408 | 174400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 51 | 20240408 | 174300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 52 | 20240408 | 174200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 53 | 20240408 | 174100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 54 | 20240408 | 174000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 55 | 20240408 | 173900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 56 | 20240408 | 173800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 57 | 20240408 | 173700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 58 | 20240408 | 173600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 59 | 20240408 | 173500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 60 | 20240408 | 173400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 61 | 20240408 | 173300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 62 | 20240408 | 173200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 42992 |
| 63 | 20240408 | 173100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 64 | 20240408 | 173000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 65 | 20240408 | 172900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 66 | 20240408 | 172800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 67 | 20240408 | 172700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 68 | 20240408 | 172600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 69 | 20240408 | 172500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 70 | 20240408 | 172400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 71 | 20240408 | 172300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 72 | 20240408 | 172200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 73 | 20240408 | 172100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 74 | 20240408 | 172000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 75 | 20240408 | 171900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 76 | 20240408 | 171800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 77 | 20240408 | 171700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 78 | 20240408 | 171600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 79 | 20240408 | 171500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 80 | 20240408 | 171400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 81 | 20240408 | 171300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 82 | 20240408 | 171200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 83 | 20240408 | 171100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 84 | 20240408 | 171000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 85 | 20240408 | 170900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 86 | 20240408 | 170800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 87 | 20240408 | 170700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 88 | 20240408 | 170600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 89 | 20240408 | 170500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 90 | 20240408 | 170400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 91 | 20240408 | 170300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 92 | 20240408 | 170200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 42992 |
| 93 | 20240408 | 170100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 94 | 20240408 | 170000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 95 | 20240408 | 165900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 96 | 20240408 | 165800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 97 | 20240408 | 165700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 98 | 20240408 | 165600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 99 | 20240408 | 165500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 100 | 20240408 | 165400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 101 | 20240408 | 165300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 102 | 20240408 | 165200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 103 | 20240408 | 165100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 104 | 20240408 | 165000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 105 | 20240408 | 164900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 106 | 20240408 | 164800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 107 | 20240408 | 164700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 108 | 20240408 | 164600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 109 | 20240408 | 164500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 110 | 20240408 | 164400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 111 | 20240408 | 164300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 112 | 20240408 | 164200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 113 | 20240408 | 164100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 114 | 20240408 | 164000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 115 | 20240408 | 163900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 116 | 20240408 | 163800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 117 | 20240408 | 163700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 118 | 20240408 | 163600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 119 | 20240408 | 163500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 120 | 20240408 | 163400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 121 | 20240408 | 163300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 122 | 20240408 | 163200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 42992 |
| 123 | 20240408 | 163100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 124 | 20240408 | 163000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 125 | 20240408 | 162900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 126 | 20240408 | 162800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 127 | 20240408 | 162700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 128 | 20240408 | 162600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 129 | 20240408 | 162500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 130 | 20240408 | 162400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 131 | 20240408 | 162300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 132 | 20240408 | 162200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 133 | 20240408 | 162100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 134 | 20240408 | 162000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 135 | 20240408 | 161900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 136 | 20240408 | 161800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 137 | 20240408 | 161700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 138 | 20240408 | 161600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 139 | 20240408 | 161500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 140 | 20240408 | 161400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 141 | 20240408 | 161300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 142 | 20240408 | 161200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 143 | 20240408 | 161100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 144 | 20240408 | 161000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 145 | 20240408 | 160900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 146 | 20240408 | 160800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 147 | 20240408 | 160700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 148 | 20240408 | 160600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 149 | 20240408 | 160500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 150 | 20240408 | 160400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 151 | 20240408 | 160300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 152 | 20240408 | 160200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 42992 |
| 153 | 20240408 | 160100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 154 | 20240408 | 160000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 155 | 20240408 | 155900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 156 | 20240408 | 155800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 157 | 20240408 | 155700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 158 | 20240408 | 155600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 159 | 20240408 | 155500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 160 | 20240408 | 155400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 161 | 20240408 | 155300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 162 | 20240408 | 155200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 163 | 20240408 | 155100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 164 | 20240408 | 155000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 165 | 20240408 | 154900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 166 | 20240408 | 154800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 167 | 20240408 | 154700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 168 | 20240408 | 154600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 169 | 20240408 | 154500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 170 | 20240408 | 154400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 171 | 20240408 | 154300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 172 | 20240408 | 154200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 173 | 20240408 | 154100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 174 | 20240408 | 154000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 175 | 20240408 | 153900 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 176 | 20240408 | 153800 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 177 | 20240408 | 153700 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 178 | 20240408 | 153600 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 179 | 20240408 | 153500 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 180 | 20240408 | 153400 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 181 | 20240408 | 153300 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 182 | 20240408 | 153200 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 42992 |
| 183 | 20240408 | 153100 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 0 |
| 184 | 20240408 | 153000 | 3359784695 | 4330 | 4330 | 4330 | 4330 | 42992 |
| 185 | 20240408 | 152900 | 3173629335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 186 | 20240408 | 152800 | 3173629335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20240408 | 152700 | 3173629335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20240408 | 152600 | 3173629335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20240408 | 152500 | 3173629335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20240408 | 152400 | 3173629335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20240408 | 152300 | 3173629335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20240408 | 152200 | 3173629335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20240408 | 152100 | 3173629335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20240408 | 152000 | 3173629335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20240408 | 151900 | 3173629335 | 4330 | 4330 | 4345 | 4330 | 5091 |
| 196 | 20240408 | 151800 | 3151520520 | 4330 | 4350 | 4350 | 4330 | 767 |
| 197 | 20240408 | 151700 | 3148186430 | 4360 | 4315 | 4360 | 4310 | 3770 |
| 198 | 20240408 | 151600 | 3131820635 | 4345 | 4350 | 4355 | 4325 | 14935 |
| 199 | 20240408 | 151500 | 3066959615 | 4355 | 4330 | 4355 | 4315 | 4854 |
| 200 | 20240408 | 151400 | 3045865705 | 4335 | 4320 | 4335 | 4320 | 192 |
| 201 | 20240408 | 151300 | 3045034735 | 4330 | 4330 | 4330 | 4330 | 0 |
| 202 | 20240408 | 151200 | 3045034735 | 4330 | 4305 | 4330 | 4305 | 7435 |
| 203 | 20240408 | 151100 | 3012878870 | 4310 | 4310 | 4310 | 4310 | 91 |
| 204 | 20240408 | 151000 | 3012486660 | 4310 | 4310 | 4310 | 4310 | 17 |
| 205 | 20240408 | 150900 | 3012413390 | 4315 | 4305 | 4315 | 4305 | 101 |
| 206 | 20240408 | 150800 | 3011978575 | 4305 | 4305 | 4305 | 4305 | 25 |
| 207 | 20240408 | 150700 | 3011870950 | 4310 | 4295 | 4310 | 4290 | 12119 |
| 208 | 20240408 | 150600 | 2959852200 | 4295 | 4300 | 4305 | 4295 | 10325 |
| 209 | 20240408 | 150500 | 2915495485 | 4315 | 4320 | 4320 | 4300 | 15325 |
| 210 | 20240408 | 150400 | 2849503650 | 4320 | 4320 | 4320 | 4320 | 32 |
| 211 | 20240408 | 150300 | 2849365410 | 4320 | 4320 | 4320 | 4320 | 500 |
| 212 | 20240408 | 150200 | 2847205410 | 4325 | 4325 | 4325 | 4325 | 0 |
| 213 | 20240408 | 150100 | 2847205410 | 4325 | 4320 | 4325 | 4320 | 70 |
| 214 | 20240408 | 150000 | 2846902665 | 4320 | 4320 | 4320 | 4320 | 40 |
| 215 | 20240408 | 145900 | 2846729865 | 4320 | 4320 | 4320 | 4320 | 65 |
| 216 | 20240408 | 145800 | 2846449065 | 4320 | 4325 | 4325 | 4320 | 126 |
| 217 | 20240408 | 145700 | 2845904345 | 4320 | 4325 | 4325 | 4320 | 362 |
| 218 | 20240408 | 145600 | 2844338755 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20240408 | 145500 | 2844338755 | 4325 | 4320 | 4325 | 4320 | 1674 |
| 220 | 20240408 | 145400 | 2837099800 | 4320 | 4325 | 4325 | 4320 | 627 |
| 221 | 20240408 | 145300 | 2834388060 | 4325 | 4310 | 4325 | 4310 | 4068 |
| 222 | 20240408 | 145200 | 2816821275 | 4310 | 4315 | 4315 | 4305 | 5062 |
| 223 | 20240408 | 145100 | 2795013565 | 4315 | 4320 | 4325 | 4315 | 6248 |
| 224 | 20240408 | 145000 | 2768042555 | 4325 | 4325 | 4325 | 4320 | 449 |
| 225 | 20240408 | 144900 | 2766100880 | 4330 | 4330 | 4330 | 4330 | 1064 |
| 226 | 20240408 | 144800 | 2761493760 | 4335 | 4330 | 4335 | 4330 | 49 |
| 227 | 20240408 | 144700 | 2761281575 | 4335 | 4345 | 4355 | 4330 | 16525 |
| 228 | 20240408 | 144600 | 2689490675 | 4345 | 4345 | 4345 | 4345 | 0 |
| 229 | 20240408 | 144500 | 2689490675 | 4345 | 4345 | 4345 | 4345 | 0 |
| 230 | 20240408 | 144400 | 2689490675 | 4345 | 4345 | 4345 | 4345 | 1 |
| 231 | 20240408 | 144300 | 2689486330 | 4350 | 4345 | 4350 | 4340 | 2160 |
| 232 | 20240408 | 144200 | 2680104060 | 4345 | 4345 | 4345 | 4345 | 0 |
| 233 | 20240408 | 144100 | 2680104060 | 4345 | 4345 | 4345 | 4345 | 1345 |
| 234 | 20240408 | 144000 | 2674260035 | 4345 | 4340 | 4345 | 4340 | 69 |
| 235 | 20240408 | 143900 | 2673960565 | 4345 | 4345 | 4345 | 4340 | 572 |
| 236 | 20240408 | 143800 | 2671475475 | 4340 | 4340 | 4340 | 4340 | 95 |
| 237 | 20240408 | 143700 | 2671063175 | 4340 | 4325 | 4340 | 4325 | 2805 |
| 238 | 20240408 | 143600 | 2658904445 | 4325 | 4325 | 4325 | 4325 | 0 |
| 239 | 20240408 | 143500 | 2658904445 | 4325 | 4320 | 4325 | 4320 | 5 |
| 240 | 20240408 | 143400 | 2658882840 | 4325 | 4325 | 4325 | 4325 | 0 |
| 241 | 20240408 | 143300 | 2658882840 | 4325 | 4325 | 4325 | 4320 | 1775 |
| 242 | 20240408 | 143200 | 2651206150 | 4325 | 4325 | 4325 | 4325 | 4 |
| 243 | 20240408 | 143100 | 2651188850 | 4330 | 4330 | 4330 | 4330 | 15 |
| 244 | 20240408 | 143000 | 2651123900 | 4325 | 4330 | 4335 | 4325 | 1309 |
| 245 | 20240408 | 142900 | 2645460580 | 4335 | 4335 | 4335 | 4335 | 1 |
| 246 | 20240408 | 142800 | 2645456245 | 4335 | 4365 | 4380 | 4335 | 9621 |
| 247 | 20240408 | 142700 | 2603602415 | 4380 | 4365 | 4380 | 4345 | 65418 |
| 248 | 20240408 | 142600 | 2317611950 | 4365 | 4335 | 4365 | 4335 | 41115 |
| 249 | 20240408 | 142500 | 2138673085 | 4330 | 4325 | 4330 | 4325 | 1649 |
| 250 | 20240408 | 142400 | 2131532935 | 4330 | 4320 | 4330 | 4320 | 1962 |
| 251 | 20240408 | 142300 | 2123040735 | 4310 | 4315 | 4325 | 4310 | 2434 |
| 252 | 20240408 | 142200 | 2112533015 | 4315 | 4310 | 4315 | 4305 | 1018 |
| 253 | 20240408 | 142100 | 2108143000 | 4310 | 4305 | 4310 | 4305 | 14 |
| 254 | 20240408 | 142000 | 2108082725 | 4310 | 4305 | 4310 | 4305 | 12 |
| 255 | 20240408 | 141900 | 2108031060 | 4310 | 4300 | 4310 | 4300 | 136 |
| 256 | 20240408 | 141800 | 2107445260 | 4310 | 4305 | 4310 | 4300 | 7101 |
| 257 | 20240408 | 141700 | 2076901160 | 4310 | 4310 | 4310 | 4310 | 1 |
| 258 | 20240408 | 141600 | 2076896850 | 4315 | 4315 | 4315 | 4315 | 0 |
| 259 | 20240408 | 141500 | 2076896850 | 4315 | 4315 | 4315 | 4315 | 0 |
| 260 | 20240408 | 141400 | 2076896850 | 4315 | 4310 | 4315 | 4310 | 1219 |
| 261 | 20240408 | 141300 | 2071642955 | 4315 | 4320 | 4320 | 4315 | 1175 |
| 262 | 20240408 | 141200 | 2066569465 | 4320 | 4315 | 4320 | 4315 | 590 |
| 263 | 20240408 | 141100 | 2064021660 | 4320 | 4320 | 4320 | 4320 | 0 |
| 264 | 20240408 | 141000 | 2064021660 | 4320 | 4320 | 4320 | 4320 | 0 |
| 265 | 20240408 | 140900 | 2064021660 | 4320 | 4320 | 4320 | 4320 | 1 |
| 266 | 20240408 | 140800 | 2064017340 | 4315 | 4315 | 4315 | 4315 | 166 |
| 267 | 20240408 | 140700 | 2063301050 | 4315 | 4320 | 4320 | 4315 | 1945 |
| 268 | 20240408 | 140600 | 2054899750 | 4320 | 4320 | 4325 | 4320 | 415 |
| 269 | 20240408 | 140500 | 2053105880 | 4320 | 4320 | 4320 | 4320 | 14 |
| 270 | 20240408 | 140400 | 2053045400 | 4320 | 4325 | 4325 | 4320 | 300 |
| 271 | 20240408 | 140300 | 2051748400 | 4325 | 4325 | 4325 | 4325 | 0 |
| 272 | 20240408 | 140200 | 2051748400 | 4325 | 4325 | 4325 | 4325 | 0 |
| 273 | 20240408 | 140100 | 2051748400 | 4325 | 4320 | 4325 | 4320 | 145 |
| 274 | 20240408 | 140000 | 2051121500 | 4325 | 4325 | 4325 | 4325 | 0 |
| 275 | 20240408 | 135900 | 2051121500 | 4325 | 4325 | 4325 | 4325 | 5 |
| 276 | 20240408 | 135800 | 2051099875 | 4325 | 4325 | 4325 | 4325 | 11 |
| 277 | 20240408 | 135700 | 2051052300 | 4325 | 4325 | 4325 | 4325 | 5 |
| 278 | 20240408 | 135600 | 2051030675 | 4325 | 4325 | 4325 | 4325 | 3079 |
| 279 | 20240408 | 135500 | 2037714000 | 4325 | 4325 | 4325 | 4325 | 0 |
| 280 | 20240408 | 135400 | 2037714000 | 4325 | 4325 | 4325 | 4325 | 0 |
| 281 | 20240408 | 135300 | 2037714000 | 4325 | 4320 | 4325 | 4320 | 5133 |
| 282 | 20240408 | 135200 | 2015536440 | 4320 | 4320 | 4320 | 4320 | 200 |
| 283 | 20240408 | 135100 | 2014672440 | 4320 | 4315 | 4320 | 4315 | 139 |
| 284 | 20240408 | 135000 | 2014072650 | 4320 | 4315 | 4320 | 4315 | 45 |
| 285 | 20240408 | 134900 | 2013878460 | 4320 | 4320 | 4320 | 4320 | 1 |
| 286 | 20240408 | 134800 | 2013874140 | 4315 | 4315 | 4315 | 4315 | 26 |
| 287 | 20240408 | 134700 | 2013761950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 288 | 20240408 | 134600 | 2013761950 | 4320 | 4320 | 4320 | 4315 | 50 |
| 289 | 20240408 | 134500 | 2013546190 | 4320 | 4320 | 4320 | 4320 | 997 |
| 290 | 20240408 | 134400 | 2009239150 | 4325 | 4325 | 4325 | 4325 | 0 |
| 291 | 20240408 | 134300 | 2009239150 | 4325 | 4325 | 4325 | 4325 | 500 |
| 292 | 20240408 | 134200 | 2007076650 | 4320 | 4315 | 4325 | 4315 | 872 |
| 293 | 20240408 | 134100 | 2003313135 | 4315 | 4310 | 4315 | 4305 | 1659 |
| 294 | 20240408 | 134000 | 1996163680 | 4315 | 4310 | 4315 | 4310 | 68 |
| 295 | 20240408 | 133900 | 1995870590 | 4315 | 4315 | 4315 | 4315 | 1 |
| 296 | 20240408 | 133800 | 1995866275 | 4310 | 4315 | 4320 | 4310 | 1037 |
| 297 | 20240408 | 133700 | 1991390850 | 4315 | 4315 | 4315 | 4315 | 0 |
| 298 | 20240408 | 133600 | 1991390850 | 4315 | 4310 | 4315 | 4310 | 1136 |
| 299 | 20240408 | 133500 | 1986489960 | 4310 | 4305 | 4310 | 4305 | 611 |
| 300 | 20240408 | 133400 | 1983856730 | 4305 | 4305 | 4305 | 4305 | 38 |
| 301 | 20240408 | 133300 | 1983693140 | 4310 | 4305 | 4310 | 4305 | 409 |
| 302 | 20240408 | 133200 | 1981932390 | 4300 | 4305 | 4305 | 4300 | 5064 |
| 303 | 20240408 | 133100 | 1960146885 | 4305 | 4305 | 4305 | 4305 | 0 |
| 304 | 20240408 | 133000 | 1960146885 | 4305 | 4310 | 4310 | 4305 | 2091 |
| 305 | 20240408 | 132900 | 1951140065 | 4315 | 4315 | 4315 | 4315 | 1398 |
| 306 | 20240408 | 132800 | 1945107695 | 4320 | 4320 | 4320 | 4320 | 0 |
| 307 | 20240408 | 132700 | 1945107695 | 4320 | 4320 | 4320 | 4320 | 48 |
| 308 | 20240408 | 132600 | 1944900335 | 4315 | 4315 | 4315 | 4315 | 36 |
| 309 | 20240408 | 132500 | 1944744995 | 4320 | 4320 | 4320 | 4320 | 751 |
| 310 | 20240408 | 132400 | 1941500675 | 4320 | 4320 | 4320 | 4320 | 500 |
| 311 | 20240408 | 132300 | 1939340675 | 4320 | 4320 | 4320 | 4320 | 11 |
| 312 | 20240408 | 132200 | 1939293155 | 4320 | 4320 | 4320 | 4320 | 53 |
| 313 | 20240408 | 132100 | 1939064195 | 4320 | 4320 | 4320 | 4320 | 1232 |
| 314 | 20240408 | 132000 | 1933741955 | 4330 | 4325 | 4330 | 4325 | 200 |
| 315 | 20240408 | 131900 | 1932876765 | 4325 | 4325 | 4325 | 4325 | 3040 |
| 316 | 20240408 | 131800 | 1919728765 | 4330 | 4325 | 4330 | 4325 | 2010 |
| 317 | 20240408 | 131700 | 1911035465 | 4330 | 4330 | 4330 | 4330 | 1108 |
| 318 | 20240408 | 131600 | 1906237825 | 4335 | 4335 | 4335 | 4335 | 1 |
| 319 | 20240408 | 131500 | 1906233490 | 4335 | 4335 | 4335 | 4335 | 630 |
| 320 | 20240408 | 131400 | 1903502440 | 4345 | 4345 | 4345 | 4345 | 0 |
| 321 | 20240408 | 131300 | 1903502440 | 4345 | 4335 | 4345 | 4335 | 451 |
| 322 | 20240408 | 131200 | 1901547345 | 4350 | 4340 | 4355 | 4340 | 5001 |
| 323 | 20240408 | 131100 | 1879775395 | 4345 | 4345 | 4345 | 4345 | 0 |
| 324 | 20240408 | 131000 | 1879775395 | 4345 | 4345 | 4345 | 4345 | 0 |
| 325 | 20240408 | 130900 | 1879775395 | 4345 | 4345 | 4345 | 4345 | 0 |
| 326 | 20240408 | 130800 | 1879775395 | 4345 | 4340 | 4350 | 4340 | 2002 |
| 327 | 20240408 | 130700 | 1871086700 | 4350 | 4350 | 4350 | 4350 | 0 |
| 328 | 20240408 | 130600 | 1871086700 | 4350 | 4340 | 4350 | 4340 | 8 |
| 329 | 20240408 | 130500 | 1871051970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 330 | 20240408 | 130400 | 1871051970 | 4350 | 4345 | 4350 | 4345 | 3001 |
| 331 | 20240408 | 130300 | 1857997805 | 4345 | 4345 | 4345 | 4345 | 1 |
| 332 | 20240408 | 130200 | 1857993460 | 4350 | 4350 | 4350 | 4350 | 1 |
| 333 | 20240408 | 130100 | 1857989110 | 4350 | 4340 | 4350 | 4340 | 5000 |
| 334 | 20240408 | 130000 | 1836240400 | 4345 | 4340 | 4345 | 4340 | 100 |
| 335 | 20240408 | 125900 | 1835806050 | 4340 | 4340 | 4340 | 4340 | 0 |
| 336 | 20240408 | 125800 | 1835806050 | 4340 | 4335 | 4340 | 4335 | 1276 |
| 337 | 20240408 | 125700 | 1830268390 | 4345 | 4345 | 4345 | 4345 | 0 |
| 338 | 20240408 | 125600 | 1830268390 | 4345 | 4345 | 4345 | 4345 | 5773 |
| 339 | 20240408 | 125500 | 1805184705 | 4355 | 4355 | 4355 | 4355 | 1 |
| 340 | 20240408 | 125400 | 1805180350 | 4350 | 4345 | 4350 | 4345 | 9303 |
| 341 | 20240408 | 125300 | 1764715945 | 4345 | 4345 | 4345 | 4345 | 27 |
| 342 | 20240408 | 125200 | 1764598630 | 4345 | 4340 | 4345 | 4340 | 6896 |
| 343 | 20240408 | 125100 | 1734645490 | 4335 | 4330 | 4335 | 4330 | 3299 |
| 344 | 20240408 | 125000 | 1720344380 | 4335 | 4335 | 4335 | 4335 | 0 |
| 345 | 20240408 | 124900 | 1720344380 | 4335 | 4330 | 4335 | 4330 | 1293 |
| 346 | 20240408 | 124800 | 1714745680 | 4330 | 4330 | 4330 | 4330 | 1 |
| 347 | 20240408 | 124700 | 1714741350 | 4335 | 4335 | 4335 | 4335 | 1 |
| 348 | 20240408 | 124600 | 1714737015 | 4335 | 4330 | 4335 | 4330 | 1006 |
| 349 | 20240408 | 124500 | 1710381015 | 4325 | 4325 | 4325 | 4325 | 3 |
| 350 | 20240408 | 124400 | 1710368040 | 4335 | 4325 | 4335 | 4325 | 2532 |
| 351 | 20240408 | 124300 | 1699414660 | 4325 | 4325 | 4325 | 4325 | 0 |
| 352 | 20240408 | 124200 | 1699414660 | 4325 | 4325 | 4330 | 4325 | 989 |
| 353 | 20240408 | 124100 | 1695132920 | 4325 | 4325 | 4325 | 4325 | 0 |
| 354 | 20240408 | 124000 | 1695132920 | 4325 | 4330 | 4330 | 4325 | 76 |
| 355 | 20240408 | 123900 | 1694803970 | 4330 | 4320 | 4330 | 4320 | 3728 |
| 356 | 20240408 | 123800 | 1678674735 | 4320 | 4315 | 4320 | 4315 | 16 |
| 357 | 20240408 | 123700 | 1678605690 | 4315 | 4310 | 4315 | 4310 | 53 |
| 358 | 20240408 | 123600 | 1678377255 | 4315 | 4315 | 4315 | 4315 | 1 |
| 359 | 20240408 | 123500 | 1678372940 | 4315 | 4310 | 4315 | 4310 | 8 |
| 360 | 20240408 | 123400 | 1678338425 | 4310 | 4315 | 4315 | 4310 | 333 |
| 361 | 20240408 | 123300 | 1676903030 | 4320 | 4315 | 4320 | 4310 | 3993 |
| 362 | 20240408 | 123200 | 1659675720 | 4325 | 4325 | 4325 | 4315 | 21 |
| 363 | 20240408 | 123100 | 1659584995 | 4320 | 4315 | 4320 | 4315 | 51 |
| 364 | 20240408 | 123000 | 1659364870 | 4320 | 4320 | 4320 | 4315 | 912 |
| 365 | 20240408 | 122900 | 1655428995 | 4325 | 4325 | 4325 | 4325 | 1 |
| 366 | 20240408 | 122800 | 1655424670 | 4330 | 4325 | 4330 | 4325 | 100 |
| 367 | 20240408 | 122700 | 1654992030 | 4325 | 4325 | 4325 | 4325 | 115 |
| 368 | 20240408 | 122600 | 1654494655 | 4330 | 4330 | 4330 | 4330 | 0 |
| 369 | 20240408 | 122500 | 1654494655 | 4330 | 4325 | 4330 | 4325 | 2114 |
| 370 | 20240408 | 122400 | 1645348755 | 4325 | 4325 | 4325 | 4325 | 0 |
| 371 | 20240408 | 122300 | 1645348755 | 4325 | 4320 | 4325 | 4320 | 1695 |
| 372 | 20240408 | 122200 | 1638026350 | 4315 | 4315 | 4315 | 4315 | 4007 |
| 373 | 20240408 | 122100 | 1620736145 | 4310 | 4310 | 4315 | 4310 | 116 |
| 374 | 20240408 | 122000 | 1620236180 | 4310 | 4310 | 4310 | 4310 | 53 |
| 375 | 20240408 | 121900 | 1620007750 | 4310 | 4310 | 4310 | 4310 | 2756 |
| 376 | 20240408 | 121800 | 1608129390 | 4310 | 4310 | 4310 | 4310 | 0 |
| 377 | 20240408 | 121700 | 1608129390 | 4310 | 4310 | 4310 | 4310 | 2 |
| 378 | 20240408 | 121600 | 1608120770 | 4315 | 4310 | 4315 | 4310 | 9 |
| 379 | 20240408 | 121500 | 1608081970 | 4305 | 4315 | 4315 | 4305 | 146 |
| 380 | 20240408 | 121400 | 1607452365 | 4315 | 4315 | 4315 | 4315 | 1 |
| 381 | 20240408 | 121300 | 1607448050 | 4310 | 4310 | 4310 | 4310 | 2 |
| 382 | 20240408 | 121200 | 1607439430 | 4310 | 4310 | 4310 | 4310 | 1 |
| 383 | 20240408 | 121100 | 1607435120 | 4315 | 4315 | 4315 | 4315 | 0 |
| 384 | 20240408 | 121000 | 1607435120 | 4315 | 4305 | 4315 | 4305 | 91 |
| 385 | 20240408 | 120900 | 1607043340 | 4310 | 4310 | 4310 | 4310 | 0 |
| 386 | 20240408 | 120800 | 1607043340 | 4310 | 4310 | 4310 | 4310 | 100 |
| 387 | 20240408 | 120700 | 1606612340 | 4295 | 4295 | 4295 | 4295 | 0 |
| 388 | 20240408 | 120600 | 1606612340 | 4295 | 4300 | 4300 | 4295 | 1100 |
| 389 | 20240408 | 120500 | 1601883600 | 4310 | 4310 | 4315 | 4310 | 2001 |
| 390 | 20240408 | 120400 | 1593252465 | 4310 | 4310 | 4310 | 4305 | 3 |
| 391 | 20240408 | 120300 | 1593239540 | 4310 | 4310 | 4310 | 4310 | 500 |
| 392 | 20240408 | 120200 | 1591084540 | 4310 | 4310 | 4310 | 4310 | 1 |
| 393 | 20240408 | 120100 | 1591080230 | 4305 | 4305 | 4305 | 4305 | 503 |
| 394 | 20240408 | 120000 | 1588914815 | 4300 | 4300 | 4300 | 4300 | 36 |
| 395 | 20240408 | 115900 | 1588760015 | 4295 | 4295 | 4295 | 4295 | 104 |
| 396 | 20240408 | 115800 | 1588313335 | 4295 | 4295 | 4295 | 4295 | 2 |
| 397 | 20240408 | 115700 | 1588304745 | 4310 | 4310 | 4310 | 4310 | 0 |
| 398 | 20240408 | 115600 | 1588304745 | 4310 | 4310 | 4310 | 4310 | 0 |
| 399 | 20240408 | 115500 | 1588304745 | 4310 | 4310 | 4310 | 4310 | 0 |
| 400 | 20240408 | 115400 | 1588304745 | 4310 | 4310 | 4310 | 4310 | 1 |
| 401 | 20240408 | 115300 | 1588300435 | 4300 | 4305 | 4305 | 4300 | 10000 |
| 402 | 20240408 | 115200 | 1545300055 | 4305 | 4305 | 4305 | 4305 | 1000 |
| 403 | 20240408 | 115100 | 1540995055 | 4310 | 4310 | 4310 | 4310 | 1163 |
| 404 | 20240408 | 115000 | 1535982525 | 4305 | 4305 | 4305 | 4305 | 16 |
| 405 | 20240408 | 114900 | 1535913645 | 4310 | 4300 | 4310 | 4300 | 839 |
| 406 | 20240408 | 114800 | 1532302995 | 4300 | 4300 | 4300 | 4300 | 1 |
| 407 | 20240408 | 114700 | 1532298695 | 4300 | 4300 | 4300 | 4300 | 1 |
| 408 | 20240408 | 114600 | 1532294395 | 4300 | 4300 | 4300 | 4290 | 5 |
| 409 | 20240408 | 114500 | 1532272910 | 4300 | 4295 | 4300 | 4295 | 11 |
| 410 | 20240408 | 114400 | 1532225615 | 4300 | 4300 | 4300 | 4300 | 0 |
| 411 | 20240408 | 114300 | 1532225615 | 4300 | 4290 | 4300 | 4290 | 1001 |
| 412 | 20240408 | 114200 | 1527931315 | 4300 | 4300 | 4300 | 4300 | 1 |
| 413 | 20240408 | 114100 | 1527927015 | 4295 | 4295 | 4295 | 4285 | 6169 |
| 414 | 20240408 | 114000 | 1501452045 | 4295 | 4295 | 4295 | 4295 | 2064 |
| 415 | 20240408 | 113900 | 1492587165 | 4300 | 4300 | 4300 | 4300 | 3635 |
| 416 | 20240408 | 113800 | 1476956665 | 4305 | 4300 | 4305 | 4300 | 6924 |
| 417 | 20240408 | 113700 | 1447182955 | 4305 | 4305 | 4305 | 4300 | 5001 |
| 418 | 20240408 | 113600 | 1425664670 | 4310 | 4310 | 4310 | 4310 | 1000 |
| 419 | 20240408 | 113500 | 1421354670 | 4305 | 4305 | 4305 | 4305 | 0 |
| 420 | 20240408 | 113400 | 1421354670 | 4305 | 4305 | 4305 | 4305 | 1 |
| 421 | 20240408 | 113300 | 1421350365 | 4310 | 4310 | 4310 | 4310 | 1000 |
| 422 | 20240408 | 113200 | 1417040365 | 4310 | 4310 | 4310 | 4310 | 0 |
| 423 | 20240408 | 113100 | 1417040365 | 4310 | 4310 | 4310 | 4310 | 0 |
| 424 | 20240408 | 113000 | 1417040365 | 4310 | 4310 | 4310 | 4310 | 0 |
| 425 | 20240408 | 112900 | 1417040365 | 4310 | 4305 | 4310 | 4305 | 11 |
| 426 | 20240408 | 112800 | 1416992960 | 4310 | 4310 | 4310 | 4305 | 3 |
| 427 | 20240408 | 112700 | 1416980035 | 4305 | 4305 | 4305 | 4305 | 0 |
| 428 | 20240408 | 112600 | 1416980035 | 4305 | 4305 | 4305 | 4305 | 0 |
| 429 | 20240408 | 112500 | 1416980035 | 4305 | 4305 | 4305 | 4305 | 0 |
| 430 | 20240408 | 112400 | 1416980035 | 4305 | 4305 | 4305 | 4305 | 1 |
| 431 | 20240408 | 112300 | 1416975730 | 4305 | 4305 | 4305 | 4305 | 0 |
| 432 | 20240408 | 112200 | 1416975730 | 4305 | 4305 | 4305 | 4305 | 1 |
| 433 | 20240408 | 112100 | 1416971425 | 4305 | 4305 | 4305 | 4305 | 250 |
| 434 | 20240408 | 112000 | 1415895175 | 4310 | 4305 | 4310 | 4305 | 183 |
| 435 | 20240408 | 111900 | 1415107355 | 4310 | 4310 | 4310 | 4310 | 394 |
| 436 | 20240408 | 111800 | 1413409215 | 4310 | 4310 | 4310 | 4310 | 124 |
| 437 | 20240408 | 111700 | 1412874775 | 4305 | 4305 | 4305 | 4305 | 0 |
| 438 | 20240408 | 111600 | 1412874775 | 4305 | 4305 | 4305 | 4305 | 2 |
| 439 | 20240408 | 111500 | 1412866165 | 4310 | 4310 | 4310 | 4310 | 0 |
| 440 | 20240408 | 111400 | 1412866165 | 4310 | 4310 | 4310 | 4310 | 0 |
| 441 | 20240408 | 111300 | 1412866165 | 4310 | 4310 | 4310 | 4305 | 370 |
| 442 | 20240408 | 111200 | 1411271640 | 4310 | 4305 | 4310 | 4305 | 2 |
| 443 | 20240408 | 111100 | 1411263025 | 4305 | 4305 | 4305 | 4305 | 0 |
| 444 | 20240408 | 111000 | 1411263025 | 4305 | 4305 | 4305 | 4305 | 1 |
| 445 | 20240408 | 110900 | 1411258720 | 4310 | 4310 | 4310 | 4310 | 0 |
| 446 | 20240408 | 110800 | 1411258720 | 4310 | 4310 | 4310 | 4310 | 1 |
| 447 | 20240408 | 110700 | 1411254410 | 4310 | 4310 | 4310 | 4310 | 104 |
| 448 | 20240408 | 110600 | 1410806170 | 4310 | 4315 | 4315 | 4310 | 1621 |
| 449 | 20240408 | 110500 | 1403811910 | 4315 | 4315 | 4315 | 4315 | 0 |
| 450 | 20240408 | 110400 | 1403811910 | 4315 | 4315 | 4315 | 4315 | 3 |
| 451 | 20240408 | 110300 | 1403798965 | 4315 | 4315 | 4315 | 4315 | 2 |
| 452 | 20240408 | 110200 | 1403790335 | 4315 | 4315 | 4315 | 4315 | 0 |
| 453 | 20240408 | 110100 | 1403790335 | 4315 | 4315 | 4315 | 4315 | 0 |
| 454 | 20240408 | 110000 | 1403790335 | 4315 | 4315 | 4315 | 4315 | 1 |
| 455 | 20240408 | 105900 | 1403786020 | 4325 | 4325 | 4325 | 4325 | 1 |
| 456 | 20240408 | 105800 | 1403781695 | 4335 | 4320 | 4335 | 4320 | 697 |
| 457 | 20240408 | 105700 | 1400764145 | 4315 | 4315 | 4315 | 4315 | 30 |
| 458 | 20240408 | 105600 | 1400634695 | 4315 | 4325 | 4325 | 4315 | 14279 |
| 459 | 20240408 | 105500 | 1339000185 | 4325 | 4325 | 4325 | 4325 | 1 |
| 460 | 20240408 | 105400 | 1338995860 | 4330 | 4330 | 4330 | 4330 | 0 |
| 461 | 20240408 | 105300 | 1338995860 | 4330 | 4330 | 4335 | 4330 | 1742 |
| 462 | 20240408 | 105200 | 1331452815 | 4335 | 4335 | 4335 | 4335 | 38 |
| 463 | 20240408 | 105100 | 1331288085 | 4345 | 4345 | 4345 | 4335 | 1292 |
| 464 | 20240408 | 105000 | 1325686565 | 4340 | 4325 | 4340 | 4325 | 2823 |
| 465 | 20240408 | 104900 | 1313454875 | 4330 | 4320 | 4350 | 4320 | 2704 |
| 466 | 20240408 | 104800 | 1301717795 | 4350 | 4310 | 4360 | 4310 | 40580 |
| 467 | 20240408 | 104700 | 1125521635 | 4305 | 4305 | 4305 | 4305 | 340 |
| 468 | 20240408 | 104600 | 1124057935 | 4310 | 4310 | 4310 | 4310 | 1 |
| 469 | 20240408 | 104500 | 1124053625 | 4310 | 4310 | 4310 | 4310 | 0 |
| 470 | 20240408 | 104400 | 1124053625 | 4310 | 4310 | 4310 | 4310 | 110 |
| 471 | 20240408 | 104300 | 1123579525 | 4310 | 4310 | 4310 | 4310 | 2 |
| 472 | 20240408 | 104200 | 1123570905 | 4310 | 4310 | 4310 | 4310 | 0 |
| 473 | 20240408 | 104100 | 1123570905 | 4310 | 4310 | 4315 | 4310 | 302 |
| 474 | 20240408 | 104000 | 1122269280 | 4315 | 4315 | 4315 | 4310 | 1716 |
| 475 | 20240408 | 103900 | 1114873305 | 4305 | 4305 | 4305 | 4305 | 0 |
| 476 | 20240408 | 103800 | 1114873305 | 4305 | 4310 | 4310 | 4305 | 27 |
| 477 | 20240408 | 103700 | 1114756940 | 4320 | 4320 | 4320 | 4320 | 0 |
| 478 | 20240408 | 103600 | 1114756940 | 4320 | 4320 | 4320 | 4320 | 1 |
| 479 | 20240408 | 103500 | 1114752620 | 4320 | 4315 | 4320 | 4315 | 2 |
| 480 | 20240408 | 103400 | 1114743985 | 4320 | 4305 | 4320 | 4305 | 2 |
| 481 | 20240408 | 103300 | 1114735360 | 4320 | 4310 | 4320 | 4310 | 1981 |
| 482 | 20240408 | 103200 | 1106177970 | 4310 | 4310 | 4310 | 4310 | 75 |
| 483 | 20240408 | 103100 | 1105854720 | 4305 | 4305 | 4305 | 4305 | 0 |
| 484 | 20240408 | 103000 | 1105854720 | 4305 | 4310 | 4325 | 4305 | 1010 |
| 485 | 20240408 | 102900 | 1101492245 | 4305 | 4305 | 4305 | 4305 | 1 |
| 486 | 20240408 | 102800 | 1101487940 | 4310 | 4310 | 4310 | 4310 | 0 |
| 487 | 20240408 | 102700 | 1101487940 | 4310 | 4310 | 4310 | 4310 | 2 |
| 488 | 20240408 | 102600 | 1101479320 | 4305 | 4305 | 4305 | 4305 | 1 |
| 489 | 20240408 | 102500 | 1101475015 | 4305 | 4305 | 4305 | 4305 | 0 |
| 490 | 20240408 | 102400 | 1101475015 | 4305 | 4305 | 4305 | 4305 | 0 |
| 491 | 20240408 | 102300 | 1101475015 | 4305 | 4305 | 4305 | 4305 | 462 |
| 492 | 20240408 | 102200 | 1099486105 | 4305 | 4305 | 4305 | 4305 | 2 |
| 493 | 20240408 | 102100 | 1099477495 | 4305 | 4305 | 4305 | 4305 | 1 |
| 494 | 20240408 | 102000 | 1099473190 | 4305 | 4305 | 4305 | 4305 | 331 |
| 495 | 20240408 | 101900 | 1098048235 | 4300 | 4300 | 4300 | 4300 | 1111 |
| 496 | 20240408 | 101800 | 1093270935 | 4300 | 4300 | 4300 | 4300 | 2080 |
| 497 | 20240408 | 101700 | 1084326935 | 4295 | 4295 | 4295 | 4295 | 1 |
| 498 | 20240408 | 101600 | 1084322640 | 4295 | 4295 | 4295 | 4295 | 965 |
| 499 | 20240408 | 101500 | 1080177965 | 4295 | 4300 | 4305 | 4295 | 10981 |
| 500 | 20240408 | 101400 | 1032959360 | 4305 | 4310 | 4310 | 4300 | 8712 |
| 501 | 20240408 | 101300 | 995472280 | 4310 | 4320 | 4320 | 4310 | 7912 |
| 502 | 20240408 | 101200 | 961307785 | 4320 | 4315 | 4320 | 4315 | 1525 |
| 503 | 20240408 | 101100 | 954722695 | 4315 | 4330 | 4330 | 4315 | 9969 |
| 504 | 20240408 | 101000 | 911598380 | 4340 | 4335 | 4340 | 4335 | 351 |
| 505 | 20240408 | 100900 | 910076295 | 4340 | 4330 | 4340 | 4330 | 5090 |
| 506 | 20240408 | 100800 | 888026595 | 4330 | 4330 | 4330 | 4330 | 20 |
| 507 | 20240408 | 100700 | 887939995 | 4330 | 4320 | 4330 | 4320 | 1014 |
| 508 | 20240408 | 100600 | 883553585 | 4325 | 4325 | 4325 | 4325 | 2484 |
| 509 | 20240408 | 100500 | 872810285 | 4325 | 4330 | 4330 | 4325 | 1231 |
| 510 | 20240408 | 100400 | 867480060 | 4335 | 4325 | 4340 | 4325 | 7122 |
| 511 | 20240408 | 100300 | 836636430 | 4330 | 4330 | 4330 | 4330 | 0 |
| 512 | 20240408 | 100200 | 836636430 | 4330 | 4330 | 4330 | 4330 | 3000 |
| 513 | 20240408 | 100100 | 823646430 | 4330 | 4330 | 4330 | 4330 | 1 |
| 514 | 20240408 | 100000 | 823642100 | 4325 | 4310 | 4325 | 4310 | 10000 |
| 515 | 20240408 | 095900 | 780401550 | 4315 | 4315 | 4315 | 4315 | 2184 |
| 516 | 20240408 | 095800 | 770977590 | 4315 | 4310 | 4315 | 4310 | 577 |
| 517 | 20240408 | 095700 | 768488210 | 4310 | 4310 | 4310 | 4310 | 0 |
| 518 | 20240408 | 095600 | 768488210 | 4310 | 4315 | 4315 | 4310 | 927 |
| 519 | 20240408 | 095500 | 764492830 | 4320 | 4320 | 4320 | 4320 | 32 |
| 520 | 20240408 | 095400 | 764354590 | 4310 | 4310 | 4310 | 4310 | 0 |
| 521 | 20240408 | 095300 | 764354590 | 4310 | 4310 | 4310 | 4310 | 0 |
| 522 | 20240408 | 095200 | 764354590 | 4310 | 4310 | 4310 | 4310 | 0 |
| 523 | 20240408 | 095100 | 764354590 | 4310 | 4310 | 4310 | 4310 | 1907 |
| 524 | 20240408 | 095000 | 756135420 | 4305 | 4305 | 4305 | 4305 | 0 |
| 525 | 20240408 | 094900 | 756135420 | 4305 | 4305 | 4305 | 4305 | 0 |
| 526 | 20240408 | 094800 | 756135420 | 4305 | 4305 | 4305 | 4305 | 1560 |
| 527 | 20240408 | 094700 | 749419620 | 4295 | 4300 | 4300 | 4295 | 7341 |
| 528 | 20240408 | 094600 | 717872175 | 4300 | 4300 | 4300 | 4300 | 388 |
| 529 | 20240408 | 094500 | 716203775 | 4295 | 4295 | 4295 | 4295 | 1613 |
| 530 | 20240408 | 094400 | 709275940 | 4300 | 4300 | 4300 | 4300 | 2 |
| 531 | 20240408 | 094300 | 709267340 | 4300 | 4300 | 4300 | 4295 | 780 |
| 532 | 20240408 | 094200 | 705916840 | 4300 | 4300 | 4300 | 4295 | 3196 |
| 533 | 20240408 | 094100 | 692174545 | 4300 | 4305 | 4305 | 4300 | 77 |
| 534 | 20240408 | 094000 | 691843440 | 4300 | 4305 | 4305 | 4300 | 285 |
| 535 | 20240408 | 093900 | 690617740 | 4305 | 4300 | 4305 | 4300 | 142 |
| 536 | 20240408 | 093800 | 690006940 | 4305 | 4310 | 4310 | 4305 | 81 |
| 537 | 20240408 | 093700 | 689658230 | 4300 | 4310 | 4310 | 4300 | 5000 |
| 538 | 20240408 | 093600 | 668149420 | 4315 | 4315 | 4315 | 4310 | 2202 |
| 539 | 20240408 | 093500 | 658652945 | 4315 | 4315 | 4315 | 4315 | 1 |
| 540 | 20240408 | 093400 | 658648630 | 4320 | 4325 | 4325 | 4320 | 2054 |
| 541 | 20240408 | 093300 | 649775280 | 4325 | 4325 | 4325 | 4325 | 0 |
| 542 | 20240408 | 093200 | 649775280 | 4325 | 4330 | 4330 | 4325 | 3024 |
| 543 | 20240408 | 093100 | 636696135 | 4330 | 4320 | 4330 | 4320 | 5258 |
| 544 | 20240408 | 093000 | 613953935 | 4320 | 4320 | 4320 | 4315 | 796 |
| 545 | 20240408 | 092900 | 610516745 | 4325 | 4320 | 4325 | 4320 | 2102 |
| 546 | 20240408 | 092800 | 601428595 | 4320 | 4330 | 4330 | 4320 | 2225 |
| 547 | 20240408 | 092700 | 591805975 | 4330 | 4330 | 4330 | 4320 | 6203 |
| 548 | 20240408 | 092600 | 565005625 | 4325 | 4320 | 4325 | 4320 | 13713 |
| 549 | 20240408 | 092500 | 505748565 | 4325 | 4325 | 4330 | 4320 | 9272 |
| 550 | 20240408 | 092400 | 465647180 | 4325 | 4325 | 4325 | 4325 | 70 |
| 551 | 20240408 | 092300 | 465344430 | 4330 | 4325 | 4330 | 4325 | 5 |
| 552 | 20240408 | 092200 | 465322790 | 4330 | 4330 | 4335 | 4330 | 4059 |
| 553 | 20240408 | 092100 | 447747260 | 4330 | 4330 | 4330 | 4325 | 304 |
| 554 | 20240408 | 092000 | 446431055 | 4325 | 4305 | 4330 | 4305 | 12240 |
| 555 | 20240408 | 091900 | 393670935 | 4310 | 4305 | 4310 | 4305 | 6 |
| 556 | 20240408 | 091800 | 393645095 | 4305 | 4305 | 4305 | 4305 | 1207 |
| 557 | 20240408 | 091700 | 388448960 | 4305 | 4305 | 4305 | 4305 | 40 |
| 558 | 20240408 | 091600 | 388276760 | 4305 | 4300 | 4305 | 4300 | 7714 |
| 559 | 20240408 | 091500 | 355105955 | 4305 | 4310 | 4310 | 4305 | 324 |
| 560 | 20240408 | 091400 | 353710235 | 4305 | 4305 | 4305 | 4305 | 2440 |
| 561 | 20240408 | 091300 | 343206035 | 4310 | 4310 | 4310 | 4310 | 1004 |
| 562 | 20240408 | 091200 | 338878795 | 4310 | 4320 | 4320 | 4310 | 1815 |
| 563 | 20240408 | 091100 | 331048960 | 4330 | 4310 | 4330 | 4310 | 13949 |
| 564 | 20240408 | 091000 | 270907860 | 4315 | 4310 | 4330 | 4310 | 5104 |
| 565 | 20240408 | 090900 | 248882685 | 4310 | 4315 | 4315 | 4310 | 2487 |
| 566 | 20240408 | 090800 | 238151295 | 4330 | 4330 | 4330 | 4320 | 6457 |
| 567 | 20240408 | 090700 | 210239300 | 4340 | 4345 | 4345 | 4340 | 1112 |
| 568 | 20240408 | 090600 | 205411155 | 4345 | 4370 | 4370 | 4340 | 1562 |
| 569 | 20240408 | 090500 | 198614425 | 4365 | 4355 | 4370 | 4355 | 9889 |
| 570 | 20240408 | 090400 | 155473935 | 4355 | 4340 | 4355 | 4340 | 4441 |
| 571 | 20240408 | 090300 | 136178550 | 4325 | 4345 | 4350 | 4325 | 3322 |
| 572 | 20240408 | 090200 | 121786635 | 4350 | 4345 | 4375 | 4345 | 9004 |
| 573 | 20240408 | 090100 | 82604510 | 4340 | 4335 | 4345 | 4325 | 3367 |
| 574 | 20240408 | 090000 | 67993820 | 4310 | 4335 | 4335 | 4310 | 15678 |