29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 185400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 8197 |
| 3 | 20240405 | 185300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 4 | 20240405 | 185200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 5 | 20240405 | 185100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 6 | 20240405 | 185000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 7 | 20240405 | 184900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 8 | 20240405 | 184800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 9 | 20240405 | 184700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 10 | 20240405 | 184600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 11 | 20240405 | 184500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 12 | 20240405 | 184400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 13 | 20240405 | 184300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 14 | 20240405 | 184200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 15 | 20240405 | 184100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 16 | 20240405 | 184000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 17 | 20240405 | 183900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 18 | 20240405 | 183800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 19 | 20240405 | 183700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 20 | 20240405 | 183600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 21 | 20240405 | 183500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 22 | 20240405 | 183400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 23 | 20240405 | 183300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 24 | 20240405 | 183200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 25 | 20240405 | 183100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 26 | 20240405 | 183000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 27 | 20240405 | 182900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 28 | 20240405 | 182800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 29 | 20240405 | 182700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 30 | 20240405 | 182600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 31 | 20240405 | 182500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 32 | 20240405 | 182400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 8197 |
| 33 | 20240405 | 182300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 34 | 20240405 | 182200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 35 | 20240405 | 182100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 36 | 20240405 | 182000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 37 | 20240405 | 181900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 38 | 20240405 | 181800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 39 | 20240405 | 181700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 40 | 20240405 | 181600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 41 | 20240405 | 181500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 42 | 20240405 | 181400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 43 | 20240405 | 181300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 44 | 20240405 | 181200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 45 | 20240405 | 181100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 46 | 20240405 | 181000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 47 | 20240405 | 180900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 48 | 20240405 | 180800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 49 | 20240405 | 180700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 50 | 20240405 | 180600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 51 | 20240405 | 180500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 52 | 20240405 | 180400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 53 | 20240405 | 180300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 54 | 20240405 | 180200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 55 | 20240405 | 180100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 56 | 20240405 | 180000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 57 | 20240405 | 175900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 58 | 20240405 | 175800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 59 | 20240405 | 175700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 60 | 20240405 | 175600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 61 | 20240405 | 175500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 62 | 20240405 | 175400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 8197 |
| 63 | 20240405 | 175300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 64 | 20240405 | 175200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 65 | 20240405 | 175100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 66 | 20240405 | 175000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 67 | 20240405 | 174900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 68 | 20240405 | 174800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 69 | 20240405 | 174700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 70 | 20240405 | 174600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 71 | 20240405 | 174500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 72 | 20240405 | 174400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 73 | 20240405 | 174300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 74 | 20240405 | 174200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 75 | 20240405 | 174100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 76 | 20240405 | 174000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 77 | 20240405 | 173900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 78 | 20240405 | 173800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 79 | 20240405 | 173700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 80 | 20240405 | 173600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 81 | 20240405 | 173500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 82 | 20240405 | 173400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 83 | 20240405 | 173300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 84 | 20240405 | 173200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 85 | 20240405 | 173100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 86 | 20240405 | 173000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 87 | 20240405 | 172900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 88 | 20240405 | 172800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 89 | 20240405 | 172700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 90 | 20240405 | 172600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 91 | 20240405 | 172500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 92 | 20240405 | 172400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 8197 |
| 93 | 20240405 | 172300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 94 | 20240405 | 172200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 95 | 20240405 | 172100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 96 | 20240405 | 172000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 97 | 20240405 | 171900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 98 | 20240405 | 171800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 99 | 20240405 | 171700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 100 | 20240405 | 171600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 101 | 20240405 | 171500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 102 | 20240405 | 171400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 103 | 20240405 | 171300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 104 | 20240405 | 171200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 105 | 20240405 | 171100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 106 | 20240405 | 171000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 107 | 20240405 | 170900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 108 | 20240405 | 170800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 109 | 20240405 | 170700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 110 | 20240405 | 170600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 111 | 20240405 | 170500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 112 | 20240405 | 170400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 113 | 20240405 | 170300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 114 | 20240405 | 170200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 115 | 20240405 | 170100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 116 | 20240405 | 170000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 117 | 20240405 | 165900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 118 | 20240405 | 165800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 119 | 20240405 | 165700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 120 | 20240405 | 165600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 121 | 20240405 | 165500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 122 | 20240405 | 165400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 8197 |
| 123 | 20240405 | 165300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 124 | 20240405 | 165200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 125 | 20240405 | 165100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 126 | 20240405 | 165000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 127 | 20240405 | 164900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 128 | 20240405 | 164800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 129 | 20240405 | 164700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 130 | 20240405 | 164600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 131 | 20240405 | 164500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 132 | 20240405 | 164400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 133 | 20240405 | 164300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 134 | 20240405 | 164200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 135 | 20240405 | 164100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 136 | 20240405 | 164000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 137 | 20240405 | 163900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 138 | 20240405 | 163800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 139 | 20240405 | 163700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 140 | 20240405 | 163600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 141 | 20240405 | 163500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 142 | 20240405 | 163400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 143 | 20240405 | 163300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 144 | 20240405 | 163200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 145 | 20240405 | 163100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 146 | 20240405 | 163000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 147 | 20240405 | 162900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 148 | 20240405 | 162800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 149 | 20240405 | 162700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 150 | 20240405 | 162600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 151 | 20240405 | 162500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 152 | 20240405 | 162400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 8197 |
| 153 | 20240405 | 162300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 154 | 20240405 | 162200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 155 | 20240405 | 162100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 156 | 20240405 | 162000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 157 | 20240405 | 161900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 158 | 20240405 | 161800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 159 | 20240405 | 161700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 160 | 20240405 | 161600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 161 | 20240405 | 161500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 162 | 20240405 | 161400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 163 | 20240405 | 161300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 164 | 20240405 | 161200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 165 | 20240405 | 161100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 166 | 20240405 | 161000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 167 | 20240405 | 160900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 168 | 20240405 | 160800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 169 | 20240405 | 160700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 170 | 20240405 | 160600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 171 | 20240405 | 160500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 172 | 20240405 | 160400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 173 | 20240405 | 160300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 174 | 20240405 | 160200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 175 | 20240405 | 160100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 176 | 20240405 | 160000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 177 | 20240405 | 155900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 178 | 20240405 | 155800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 179 | 20240405 | 155700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 180 | 20240405 | 155600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 181 | 20240405 | 155500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 182 | 20240405 | 155400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 8197 |
| 183 | 20240405 | 155300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 184 | 20240405 | 155200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 185 | 20240405 | 155100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 186 | 20240405 | 155000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 187 | 20240405 | 154900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 188 | 20240405 | 154800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 189 | 20240405 | 154700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 190 | 20240405 | 154600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 191 | 20240405 | 154500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 192 | 20240405 | 154400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 193 | 20240405 | 154300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 194 | 20240405 | 154200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 195 | 20240405 | 154100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 196 | 20240405 | 154000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 197 | 20240405 | 153900 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 198 | 20240405 | 153800 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 199 | 20240405 | 153700 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 200 | 20240405 | 153600 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 201 | 20240405 | 153500 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 202 | 20240405 | 153400 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 203 | 20240405 | 153300 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 204 | 20240405 | 153200 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 205 | 20240405 | 153100 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 0 |
| 206 | 20240405 | 153000 | 2717042815 | 4785 | 4785 | 4785 | 4785 | 8197 |
| 207 | 20240405 | 152900 | 2677820170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 208 | 20240405 | 152800 | 2677820170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 209 | 20240405 | 152700 | 2677820170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 210 | 20240405 | 152600 | 2677820170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 211 | 20240405 | 152500 | 2677820170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 212 | 20240405 | 152400 | 2677820170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 213 | 20240405 | 152300 | 2677820170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 214 | 20240405 | 152200 | 2677820170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 215 | 20240405 | 152100 | 2677820170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 216 | 20240405 | 152000 | 2677820170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 217 | 20240405 | 151900 | 2677820170 | 4790 | 4785 | 4795 | 4775 | 4222 |
| 218 | 20240405 | 151800 | 2657599490 | 4790 | 4790 | 4790 | 4790 | 5 |
| 219 | 20240405 | 151700 | 2657575540 | 4790 | 4780 | 4790 | 4770 | 5916 |
| 220 | 20240405 | 151600 | 2629305080 | 4775 | 4780 | 4785 | 4770 | 2884 |
| 221 | 20240405 | 151500 | 2615530255 | 4785 | 4785 | 4790 | 4780 | 6903 |
| 222 | 20240405 | 151400 | 2582503485 | 4795 | 4785 | 4795 | 4785 | 1498 |
| 223 | 20240405 | 151300 | 2575332035 | 4790 | 4790 | 4795 | 4790 | 1209 |
| 224 | 20240405 | 151200 | 2569540910 | 4795 | 4795 | 4795 | 4790 | 559 |
| 225 | 20240405 | 151100 | 2566862930 | 4790 | 4795 | 4795 | 4790 | 4363 |
| 226 | 20240405 | 151000 | 2545956885 | 4790 | 4790 | 4790 | 4790 | 110 |
| 227 | 20240405 | 150900 | 2545429985 | 4795 | 4805 | 4805 | 4790 | 4309 |
| 228 | 20240405 | 150800 | 2524756595 | 4805 | 4785 | 4805 | 4785 | 10340 |
| 229 | 20240405 | 150700 | 2475204145 | 4790 | 4800 | 4800 | 4790 | 484 |
| 230 | 20240405 | 150600 | 2472885685 | 4800 | 4800 | 4800 | 4800 | 992 |
| 231 | 20240405 | 150500 | 2468124085 | 4805 | 4800 | 4805 | 4790 | 415 |
| 232 | 20240405 | 150400 | 2466132180 | 4805 | 4810 | 4810 | 4785 | 264 |
| 233 | 20240405 | 150300 | 2464864890 | 4810 | 4805 | 4810 | 4785 | 4645 |
| 234 | 20240405 | 150200 | 2442575380 | 4800 | 4805 | 4805 | 4800 | 414 |
| 235 | 20240405 | 150100 | 2440586190 | 4800 | 4790 | 4805 | 4785 | 8214 |
| 236 | 20240405 | 150000 | 2401193880 | 4790 | 4785 | 4790 | 4785 | 824 |
| 237 | 20240405 | 145900 | 2397247470 | 4785 | 4780 | 4790 | 4780 | 2441 |
| 238 | 20240405 | 145800 | 2385561645 | 4780 | 4770 | 4780 | 4770 | 6475 |
| 239 | 20240405 | 145700 | 2354628135 | 4770 | 4765 | 4770 | 4765 | 280 |
| 240 | 20240405 | 145600 | 2353292615 | 4770 | 4765 | 4770 | 4765 | 2940 |
| 241 | 20240405 | 145500 | 2339272920 | 4760 | 4760 | 4760 | 4760 | 1351 |
| 242 | 20240405 | 145400 | 2332842160 | 4760 | 4760 | 4760 | 4760 | 550 |
| 243 | 20240405 | 145300 | 2330224160 | 4765 | 4765 | 4765 | 4765 | 68 |
| 244 | 20240405 | 145200 | 2329900140 | 4765 | 4770 | 4770 | 4755 | 197 |
| 245 | 20240405 | 145100 | 2328960485 | 4770 | 4760 | 4770 | 4760 | 8017 |
| 246 | 20240405 | 145000 | 2290770870 | 4760 | 4760 | 4760 | 4760 | 62 |
| 247 | 20240405 | 144900 | 2290475750 | 4760 | 4760 | 4760 | 4760 | 367 |
| 248 | 20240405 | 144800 | 2288728830 | 4760 | 4750 | 4760 | 4750 | 197 |
| 249 | 20240405 | 144700 | 2287792060 | 4755 | 4750 | 4755 | 4745 | 712 |
| 250 | 20240405 | 144600 | 2284413110 | 4750 | 4750 | 4750 | 4750 | 900 |
| 251 | 20240405 | 144500 | 2280138110 | 4755 | 4755 | 4755 | 4755 | 601 |
| 252 | 20240405 | 144400 | 2277280355 | 4750 | 4750 | 4755 | 4750 | 1458 |
| 253 | 20240405 | 144300 | 2270352005 | 4750 | 4750 | 4750 | 4750 | 1 |
| 254 | 20240405 | 144200 | 2270347255 | 4750 | 4750 | 4750 | 4750 | 3000 |
| 255 | 20240405 | 144100 | 2256097255 | 4750 | 4750 | 4750 | 4750 | 0 |
| 256 | 20240405 | 144000 | 2256097255 | 4750 | 4750 | 4750 | 4750 | 1 |
| 257 | 20240405 | 143900 | 2256092505 | 4755 | 4755 | 4755 | 4755 | 500 |
| 258 | 20240405 | 143800 | 2253715005 | 4750 | 4750 | 4750 | 4745 | 4105 |
| 259 | 20240405 | 143700 | 2234216260 | 4750 | 4750 | 4750 | 4750 | 83 |
| 260 | 20240405 | 143600 | 2233822010 | 4750 | 4750 | 4750 | 4750 | 50 |
| 261 | 20240405 | 143500 | 2233584510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 262 | 20240405 | 143400 | 2233584510 | 4760 | 4750 | 4760 | 4750 | 379 |
| 263 | 20240405 | 143300 | 2231784250 | 4770 | 4750 | 4770 | 4750 | 6 |
| 264 | 20240405 | 143200 | 2231755670 | 4770 | 4750 | 4770 | 4750 | 13 |
| 265 | 20240405 | 143100 | 2231693880 | 4745 | 4765 | 4770 | 4745 | 1462 |
| 266 | 20240405 | 143000 | 2224724280 | 4760 | 4755 | 4760 | 4750 | 2535 |
| 267 | 20240405 | 142900 | 2212670505 | 4760 | 4760 | 4760 | 4760 | 400 |
| 268 | 20240405 | 142800 | 2210766505 | 4760 | 4755 | 4760 | 4750 | 4501 |
| 269 | 20240405 | 142700 | 2189367205 | 4750 | 4750 | 4750 | 4750 | 100 |
| 270 | 20240405 | 142600 | 2188892205 | 4755 | 4750 | 4755 | 4750 | 161 |
| 271 | 20240405 | 142500 | 2188126905 | 4750 | 4755 | 4755 | 4750 | 68 |
| 272 | 20240405 | 142400 | 2187803815 | 4755 | 4760 | 4760 | 4755 | 354 |
| 273 | 20240405 | 142300 | 2186120045 | 4755 | 4760 | 4765 | 4755 | 816 |
| 274 | 20240405 | 142200 | 2182239950 | 4755 | 4755 | 4755 | 4755 | 205 |
| 275 | 20240405 | 142100 | 2181265175 | 4745 | 4745 | 4750 | 4745 | 717 |
| 276 | 20240405 | 142000 | 2177862510 | 4745 | 4755 | 4755 | 4745 | 3083 |
| 277 | 20240405 | 141900 | 2163229315 | 4755 | 4755 | 4755 | 4755 | 10 |
| 278 | 20240405 | 141800 | 2163181765 | 4775 | 4765 | 4775 | 4755 | 4198 |
| 279 | 20240405 | 141700 | 2143179280 | 4765 | 4765 | 4765 | 4765 | 0 |
| 280 | 20240405 | 141600 | 2143179280 | 4765 | 4765 | 4765 | 4760 | 611 |
| 281 | 20240405 | 141500 | 2140267915 | 4765 | 4755 | 4770 | 4755 | 15 |
| 282 | 20240405 | 141400 | 2140196565 | 4770 | 4760 | 4770 | 4755 | 600 |
| 283 | 20240405 | 141300 | 2137334745 | 4770 | 4760 | 4770 | 4760 | 1023 |
| 284 | 20240405 | 141200 | 2132465255 | 4760 | 4760 | 4760 | 4755 | 153 |
| 285 | 20240405 | 141100 | 2131737210 | 4760 | 4755 | 4760 | 4755 | 848 |
| 286 | 20240405 | 141000 | 2127704965 | 4755 | 4755 | 4755 | 4755 | 362 |
| 287 | 20240405 | 140900 | 2125983655 | 4755 | 4755 | 4755 | 4755 | 1 |
| 288 | 20240405 | 140800 | 2125978900 | 4750 | 4750 | 4750 | 4745 | 1000 |
| 289 | 20240405 | 140700 | 2121229990 | 4745 | 4745 | 4750 | 4745 | 659 |
| 290 | 20240405 | 140600 | 2118102905 | 4745 | 4750 | 4750 | 4745 | 1570 |
| 291 | 20240405 | 140500 | 2110653250 | 4750 | 4745 | 4755 | 4745 | 404 |
| 292 | 20240405 | 140400 | 2108735730 | 4750 | 4750 | 4750 | 4745 | 2825 |
| 293 | 20240405 | 140300 | 2095317830 | 4745 | 4750 | 4750 | 4745 | 794 |
| 294 | 20240405 | 140200 | 2091548740 | 4750 | 4750 | 4750 | 4750 | 105 |
| 295 | 20240405 | 140100 | 2091049990 | 4750 | 4750 | 4750 | 4750 | 51 |
| 296 | 20240405 | 140000 | 2090807740 | 4750 | 4750 | 4750 | 4750 | 5399 |
| 297 | 20240405 | 135900 | 2065162490 | 4750 | 4750 | 4750 | 4750 | 50 |
| 298 | 20240405 | 135800 | 2064924990 | 4750 | 4740 | 4750 | 4740 | 116 |
| 299 | 20240405 | 135700 | 2064374810 | 4745 | 4740 | 4745 | 4740 | 485 |
| 300 | 20240405 | 135600 | 2062075905 | 4740 | 4740 | 4740 | 4735 | 2196 |
| 301 | 20240405 | 135500 | 2051667015 | 4740 | 4750 | 4750 | 4740 | 605 |
| 302 | 20240405 | 135400 | 2048798265 | 4750 | 4750 | 4750 | 4740 | 1206 |
| 303 | 20240405 | 135300 | 2043075550 | 4750 | 4745 | 4750 | 4745 | 1410 |
| 304 | 20240405 | 135200 | 2036384735 | 4745 | 4735 | 4745 | 4735 | 289 |
| 305 | 20240405 | 135100 | 2035015225 | 4740 | 4740 | 4745 | 4740 | 209 |
| 306 | 20240405 | 135000 | 2034024285 | 4735 | 4745 | 4745 | 4735 | 600 |
| 307 | 20240405 | 134900 | 2031182285 | 4745 | 4735 | 4745 | 4735 | 241 |
| 308 | 20240405 | 134800 | 2030040935 | 4740 | 4740 | 4740 | 4740 | 0 |
| 309 | 20240405 | 134700 | 2030040935 | 4740 | 4735 | 4745 | 4730 | 8070 |
| 310 | 20240405 | 134600 | 1991806610 | 4730 | 4735 | 4735 | 4730 | 153 |
| 311 | 20240405 | 134500 | 1991082915 | 4735 | 4730 | 4735 | 4730 | 60 |
| 312 | 20240405 | 134400 | 1990799065 | 4730 | 4730 | 4730 | 4730 | 258 |
| 313 | 20240405 | 134300 | 1989578725 | 4735 | 4735 | 4735 | 4735 | 182 |
| 314 | 20240405 | 134200 | 1988716955 | 4730 | 4730 | 4730 | 4730 | 391 |
| 315 | 20240405 | 134100 | 1986867525 | 4735 | 4735 | 4735 | 4735 | 301 |
| 316 | 20240405 | 134000 | 1985442290 | 4740 | 4735 | 4740 | 4735 | 422 |
| 317 | 20240405 | 133900 | 1983443395 | 4735 | 4735 | 4740 | 4735 | 316 |
| 318 | 20240405 | 133800 | 1981946060 | 4740 | 4740 | 4740 | 4735 | 106 |
| 319 | 20240405 | 133700 | 1981444120 | 4740 | 4740 | 4740 | 4740 | 6 |
| 320 | 20240405 | 133600 | 1981415680 | 4730 | 4735 | 4740 | 4730 | 2502 |
| 321 | 20240405 | 133500 | 1969580790 | 4735 | 4740 | 4740 | 4735 | 68 |
| 322 | 20240405 | 133400 | 1969258800 | 4735 | 4735 | 4735 | 4735 | 147 |
| 323 | 20240405 | 133300 | 1968562755 | 4730 | 4730 | 4730 | 4730 | 610 |
| 324 | 20240405 | 133200 | 1965677455 | 4735 | 4735 | 4735 | 4735 | 3 |
| 325 | 20240405 | 133100 | 1965663250 | 4735 | 4730 | 4735 | 4730 | 1651 |
| 326 | 20240405 | 133000 | 1957852265 | 4730 | 4735 | 4735 | 4730 | 523 |
| 327 | 20240405 | 132900 | 1955376270 | 4740 | 4740 | 4740 | 4740 | 286 |
| 328 | 20240405 | 132800 | 1954020630 | 4740 | 4740 | 4740 | 4740 | 28 |
| 329 | 20240405 | 132700 | 1953887910 | 4745 | 4745 | 4745 | 4745 | 101 |
| 330 | 20240405 | 132600 | 1953408665 | 4740 | 4740 | 4740 | 4740 | 145 |
| 331 | 20240405 | 132500 | 1952721365 | 4745 | 4740 | 4745 | 4735 | 573 |
| 332 | 20240405 | 132400 | 1950005795 | 4740 | 4740 | 4745 | 4740 | 349 |
| 333 | 20240405 | 132300 | 1948351500 | 4745 | 4745 | 4745 | 4740 | 542 |
| 334 | 20240405 | 132200 | 1945782290 | 4745 | 4740 | 4745 | 4740 | 239 |
| 335 | 20240405 | 132100 | 1944649290 | 4745 | 4745 | 4745 | 4745 | 1 |
| 336 | 20240405 | 132000 | 1944644545 | 4745 | 4735 | 4745 | 4735 | 93 |
| 337 | 20240405 | 131900 | 1944203715 | 4740 | 4735 | 4740 | 4730 | 6276 |
| 338 | 20240405 | 131800 | 1914479430 | 4730 | 4735 | 4735 | 4730 | 200 |
| 339 | 20240405 | 131700 | 1913532930 | 4735 | 4735 | 4735 | 4735 | 1 |
| 340 | 20240405 | 131600 | 1913528195 | 4735 | 4730 | 4735 | 4730 | 503 |
| 341 | 20240405 | 131500 | 1911148465 | 4730 | 4730 | 4730 | 4730 | 130 |
| 342 | 20240405 | 131400 | 1910533565 | 4730 | 4730 | 4730 | 4730 | 67 |
| 343 | 20240405 | 131300 | 1910216655 | 4730 | 4730 | 4730 | 4730 | 1557 |
| 344 | 20240405 | 131200 | 1902852045 | 4730 | 4735 | 4735 | 4730 | 46 |
| 345 | 20240405 | 131100 | 1902634435 | 4735 | 4735 | 4735 | 4735 | 82 |
| 346 | 20240405 | 131000 | 1902246165 | 4735 | 4735 | 4735 | 4735 | 36 |
| 347 | 20240405 | 130900 | 1902075705 | 4735 | 4735 | 4735 | 4735 | 215 |
| 348 | 20240405 | 130800 | 1901057680 | 4735 | 4735 | 4735 | 4735 | 50 |
| 349 | 20240405 | 130700 | 1900820930 | 4730 | 4730 | 4730 | 4730 | 0 |
| 350 | 20240405 | 130600 | 1900820930 | 4730 | 4730 | 4730 | 4730 | 392 |
| 351 | 20240405 | 130500 | 1898966770 | 4730 | 4730 | 4730 | 4730 | 1678 |
| 352 | 20240405 | 130400 | 1891029830 | 4730 | 4730 | 4730 | 4730 | 400 |
| 353 | 20240405 | 130300 | 1889137830 | 4735 | 4735 | 4735 | 4730 | 118 |
| 354 | 20240405 | 130200 | 1888579605 | 4735 | 4735 | 4735 | 4735 | 370 |
| 355 | 20240405 | 130100 | 1886827655 | 4735 | 4735 | 4735 | 4735 | 2 |
| 356 | 20240405 | 130000 | 1886818185 | 4735 | 4735 | 4735 | 4735 | 159 |
| 357 | 20240405 | 125900 | 1886065320 | 4730 | 4735 | 4735 | 4730 | 1962 |
| 358 | 20240405 | 125800 | 1876777510 | 4735 | 4730 | 4735 | 4730 | 321 |
| 359 | 20240405 | 125700 | 1875258115 | 4730 | 4725 | 4730 | 4720 | 3941 |
| 360 | 20240405 | 125600 | 1856656065 | 4730 | 4725 | 4730 | 4725 | 170 |
| 361 | 20240405 | 125500 | 1855852790 | 4730 | 4730 | 4730 | 4730 | 261 |
| 362 | 20240405 | 125400 | 1854618260 | 4730 | 4730 | 4730 | 4730 | 5 |
| 363 | 20240405 | 125300 | 1854594610 | 4730 | 4735 | 4735 | 4730 | 32 |
| 364 | 20240405 | 125200 | 1854443230 | 4735 | 4735 | 4735 | 4735 | 1 |
| 365 | 20240405 | 125100 | 1854438495 | 4730 | 4725 | 4730 | 4725 | 100 |
| 366 | 20240405 | 125000 | 1853965745 | 4720 | 4725 | 4735 | 4720 | 7612 |
| 367 | 20240405 | 124900 | 1818015150 | 4735 | 4735 | 4735 | 4735 | 0 |
| 368 | 20240405 | 124800 | 1818015150 | 4735 | 4725 | 4735 | 4725 | 8 |
| 369 | 20240405 | 124700 | 1817977320 | 4735 | 4730 | 4735 | 4730 | 98 |
| 370 | 20240405 | 124600 | 1817513770 | 4730 | 4730 | 4735 | 4730 | 344 |
| 371 | 20240405 | 124500 | 1815886535 | 4730 | 4730 | 4730 | 4730 | 123 |
| 372 | 20240405 | 124400 | 1815304745 | 4730 | 4730 | 4730 | 4730 | 1003 |
| 373 | 20240405 | 124300 | 1810560555 | 4735 | 4735 | 4735 | 4735 | 5 |
| 374 | 20240405 | 124200 | 1810536880 | 4735 | 4735 | 4735 | 4735 | 200 |
| 375 | 20240405 | 124100 | 1809589880 | 4735 | 4735 | 4735 | 4735 | 0 |
| 376 | 20240405 | 124000 | 1809589880 | 4735 | 4735 | 4735 | 4735 | 4 |
| 377 | 20240405 | 123900 | 1809570940 | 4730 | 4730 | 4730 | 4730 | 320 |
| 378 | 20240405 | 123800 | 1808057340 | 4735 | 4735 | 4735 | 4735 | 0 |
| 379 | 20240405 | 123700 | 1808057340 | 4735 | 4735 | 4735 | 4735 | 22 |
| 380 | 20240405 | 123600 | 1807953170 | 4735 | 4735 | 4735 | 4735 | 0 |
| 381 | 20240405 | 123500 | 1807953170 | 4735 | 4730 | 4735 | 4725 | 2905 |
| 382 | 20240405 | 123400 | 1794222450 | 4735 | 4725 | 4735 | 4725 | 2209 |
| 383 | 20240405 | 123300 | 1783783340 | 4725 | 4725 | 4725 | 4725 | 1130 |
| 384 | 20240405 | 123200 | 1778444090 | 4725 | 4730 | 4730 | 4725 | 153 |
| 385 | 20240405 | 123100 | 1777720605 | 4730 | 4730 | 4730 | 4730 | 798 |
| 386 | 20240405 | 123000 | 1773946065 | 4735 | 4730 | 4735 | 4730 | 2159 |
| 387 | 20240405 | 122900 | 1763733330 | 4730 | 4725 | 4730 | 4725 | 1634 |
| 388 | 20240405 | 122800 | 1756005675 | 4725 | 4730 | 4730 | 4725 | 471 |
| 389 | 20240405 | 122700 | 1753780195 | 4730 | 4735 | 4740 | 4730 | 3444 |
| 390 | 20240405 | 122600 | 1737489885 | 4735 | 4735 | 4735 | 4735 | 416 |
| 391 | 20240405 | 122500 | 1735520125 | 4735 | 4740 | 4740 | 4735 | 315 |
| 392 | 20240405 | 122400 | 1734028595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 393 | 20240405 | 122300 | 1734028595 | 4740 | 4740 | 4740 | 4740 | 5 |
| 394 | 20240405 | 122200 | 1734004895 | 4735 | 4735 | 4735 | 4730 | 1525 |
| 395 | 20240405 | 122100 | 1726784145 | 4735 | 4735 | 4735 | 4735 | 0 |
| 396 | 20240405 | 122000 | 1726784145 | 4735 | 4735 | 4735 | 4735 | 0 |
| 397 | 20240405 | 121900 | 1726784145 | 4735 | 4745 | 4745 | 4735 | 181 |
| 398 | 20240405 | 121800 | 1725927100 | 4740 | 4740 | 4740 | 4740 | 2847 |
| 399 | 20240405 | 121700 | 1712432320 | 4745 | 4745 | 4745 | 4745 | 0 |
| 400 | 20240405 | 121600 | 1712432320 | 4745 | 4750 | 4750 | 4745 | 22 |
| 401 | 20240405 | 121500 | 1712327925 | 4750 | 4745 | 4750 | 4740 | 502 |
| 402 | 20240405 | 121400 | 1709948230 | 4750 | 4750 | 4750 | 4750 | 201 |
| 403 | 20240405 | 121300 | 1708993480 | 4745 | 4745 | 4745 | 4745 | 215 |
| 404 | 20240405 | 121200 | 1707973305 | 4745 | 4745 | 4745 | 4740 | 1040 |
| 405 | 20240405 | 121100 | 1703038655 | 4750 | 4740 | 4750 | 4740 | 1060 |
| 406 | 20240405 | 121000 | 1698014245 | 4750 | 4745 | 4750 | 4740 | 101 |
| 407 | 20240405 | 120900 | 1697535485 | 4750 | 4750 | 4750 | 4750 | 0 |
| 408 | 20240405 | 120800 | 1697535485 | 4750 | 4750 | 4750 | 4750 | 11 |
| 409 | 20240405 | 120700 | 1697483235 | 4745 | 4745 | 4745 | 4745 | 406 |
| 410 | 20240405 | 120600 | 1695556765 | 4745 | 4745 | 4745 | 4745 | 1787 |
| 411 | 20240405 | 120500 | 1687077450 | 4745 | 4745 | 4745 | 4745 | 1132 |
| 412 | 20240405 | 120400 | 1681706110 | 4745 | 4745 | 4745 | 4745 | 12 |
| 413 | 20240405 | 120300 | 1681649170 | 4745 | 4740 | 4745 | 4740 | 7 |
| 414 | 20240405 | 120200 | 1681615960 | 4735 | 4735 | 4735 | 4735 | 3501 |
| 415 | 20240405 | 120100 | 1665038725 | 4735 | 4735 | 4735 | 4735 | 893 |
| 416 | 20240405 | 120000 | 1660810370 | 4740 | 4740 | 4740 | 4740 | 67 |
| 417 | 20240405 | 115900 | 1660492790 | 4740 | 4740 | 4740 | 4735 | 65 |
| 418 | 20240405 | 115800 | 1660184695 | 4740 | 4745 | 4745 | 4740 | 39 |
| 419 | 20240405 | 115700 | 1659999790 | 4745 | 4740 | 4745 | 4740 | 421 |
| 420 | 20240405 | 115600 | 1658004210 | 4740 | 4740 | 4740 | 4735 | 35 |
| 421 | 20240405 | 115500 | 1657838315 | 4740 | 4745 | 4745 | 4735 | 9 |
| 422 | 20240405 | 115400 | 1657795640 | 4745 | 4735 | 4745 | 4735 | 9 |
| 423 | 20240405 | 115300 | 1657752945 | 4745 | 4745 | 4745 | 4745 | 0 |
| 424 | 20240405 | 115200 | 1657752945 | 4745 | 4730 | 4745 | 4730 | 13 |
| 425 | 20240405 | 115100 | 1657691275 | 4745 | 4745 | 4745 | 4745 | 203 |
| 426 | 20240405 | 115000 | 1656728040 | 4730 | 4730 | 4730 | 4730 | 1428 |
| 427 | 20240405 | 114900 | 1649973600 | 4730 | 4745 | 4745 | 4730 | 400 |
| 428 | 20240405 | 114800 | 1648079895 | 4750 | 4750 | 4750 | 4750 | 50 |
| 429 | 20240405 | 114700 | 1647842395 | 4750 | 4750 | 4750 | 4750 | 36 |
| 430 | 20240405 | 114600 | 1647671395 | 4750 | 4750 | 4750 | 4750 | 63 |
| 431 | 20240405 | 114500 | 1647372145 | 4750 | 4750 | 4750 | 4750 | 6 |
| 432 | 20240405 | 114400 | 1647343645 | 4750 | 4745 | 4750 | 4745 | 418 |
| 433 | 20240405 | 114300 | 1645358445 | 4745 | 4745 | 4745 | 4745 | 50 |
| 434 | 20240405 | 114200 | 1645121195 | 4745 | 4740 | 4745 | 4740 | 26 |
| 435 | 20240405 | 114100 | 1644997940 | 4740 | 4745 | 4745 | 4740 | 78 |
| 436 | 20240405 | 114000 | 1644627985 | 4740 | 4735 | 4740 | 4730 | 766 |
| 437 | 20240405 | 113900 | 1640998125 | 4735 | 4735 | 4735 | 4735 | 0 |
| 438 | 20240405 | 113800 | 1640998125 | 4735 | 4735 | 4735 | 4735 | 181 |
| 439 | 20240405 | 113700 | 1640141090 | 4735 | 4730 | 4735 | 4730 | 329 |
| 440 | 20240405 | 113600 | 1638583800 | 4740 | 4735 | 4740 | 4735 | 20 |
| 441 | 20240405 | 113500 | 1638489095 | 4735 | 4735 | 4735 | 4730 | 514 |
| 442 | 20240405 | 113400 | 1636056305 | 4735 | 4735 | 4740 | 4735 | 31 |
| 443 | 20240405 | 113300 | 1635909515 | 4740 | 4740 | 4740 | 4740 | 1 |
| 444 | 20240405 | 113200 | 1635904775 | 4740 | 4740 | 4740 | 4740 | 12 |
| 445 | 20240405 | 113100 | 1635847895 | 4730 | 4740 | 4740 | 4730 | 287 |
| 446 | 20240405 | 113000 | 1634490270 | 4740 | 4735 | 4740 | 4730 | 184 |
| 447 | 20240405 | 112900 | 1633619550 | 4740 | 4735 | 4740 | 4730 | 1080 |
| 448 | 20240405 | 112800 | 1628508350 | 4740 | 4740 | 4740 | 4740 | 377 |
| 449 | 20240405 | 112700 | 1626721370 | 4735 | 4735 | 4735 | 4735 | 862 |
| 450 | 20240405 | 112600 | 1622639800 | 4740 | 4740 | 4740 | 4740 | 101 |
| 451 | 20240405 | 112500 | 1622161060 | 4740 | 4740 | 4740 | 4740 | 488 |
| 452 | 20240405 | 112400 | 1619847940 | 4740 | 4745 | 4745 | 4740 | 423 |
| 453 | 20240405 | 112300 | 1617842415 | 4745 | 4745 | 4745 | 4745 | 210 |
| 454 | 20240405 | 112200 | 1616845965 | 4750 | 4740 | 4750 | 4735 | 101 |
| 455 | 20240405 | 112100 | 1616367440 | 4750 | 4750 | 4750 | 4750 | 462 |
| 456 | 20240405 | 112000 | 1614172940 | 4750 | 4750 | 4750 | 4750 | 24 |
| 457 | 20240405 | 111900 | 1614058940 | 4755 | 4750 | 4755 | 4750 | 51 |
| 458 | 20240405 | 111800 | 1613816685 | 4755 | 4755 | 4755 | 4755 | 88 |
| 459 | 20240405 | 111700 | 1613398245 | 4755 | 4735 | 4760 | 4730 | 1539 |
| 460 | 20240405 | 111600 | 1606117600 | 4760 | 4755 | 4760 | 4730 | 2033 |
| 461 | 20240405 | 111500 | 1596468745 | 4760 | 4755 | 4760 | 4755 | 502 |
| 462 | 20240405 | 111400 | 1594081730 | 4755 | 4750 | 4760 | 4750 | 193 |
| 463 | 20240405 | 111300 | 1593164060 | 4750 | 4750 | 4750 | 4750 | 239 |
| 464 | 20240405 | 111200 | 1592028810 | 4750 | 4760 | 4760 | 4750 | 591 |
| 465 | 20240405 | 111100 | 1589221310 | 4760 | 4765 | 4765 | 4760 | 11 |
| 466 | 20240405 | 111000 | 1589168900 | 4750 | 4755 | 4770 | 4725 | 4301 |
| 467 | 20240405 | 110900 | 1568803190 | 4750 | 4750 | 4750 | 4750 | 157 |
| 468 | 20240405 | 110800 | 1568057440 | 4750 | 4755 | 4755 | 4750 | 157 |
| 469 | 20240405 | 110700 | 1567311525 | 4755 | 4755 | 4755 | 4755 | 78 |
| 470 | 20240405 | 110600 | 1566940635 | 4755 | 4765 | 4765 | 4755 | 1106 |
| 471 | 20240405 | 110500 | 1561680785 | 4765 | 4770 | 4770 | 4765 | 454 |
| 472 | 20240405 | 110400 | 1559515450 | 4770 | 4760 | 4770 | 4760 | 358 |
| 473 | 20240405 | 110300 | 1557808750 | 4760 | 4760 | 4760 | 4760 | 742 |
| 474 | 20240405 | 110200 | 1554276830 | 4755 | 4750 | 4755 | 4750 | 3237 |
| 475 | 20240405 | 110100 | 1538885860 | 4750 | 4750 | 4755 | 4750 | 3218 |
| 476 | 20240405 | 110000 | 1523589195 | 4750 | 4745 | 4750 | 4740 | 3322 |
| 477 | 20240405 | 105900 | 1507826115 | 4745 | 4745 | 4745 | 4745 | 881 |
| 478 | 20240405 | 105800 | 1503645770 | 4740 | 4735 | 4745 | 4730 | 4815 |
| 479 | 20240405 | 105700 | 1480841655 | 4730 | 4730 | 4730 | 4730 | 736 |
| 480 | 20240405 | 105600 | 1477360375 | 4730 | 4735 | 4735 | 4730 | 1710 |
| 481 | 20240405 | 105500 | 1469266220 | 4740 | 4740 | 4745 | 4740 | 3774 |
| 482 | 20240405 | 105400 | 1451377405 | 4745 | 4740 | 4745 | 4740 | 360 |
| 483 | 20240405 | 105300 | 1449671000 | 4745 | 4745 | 4745 | 4740 | 1002 |
| 484 | 20240405 | 105200 | 1444918165 | 4745 | 4745 | 4745 | 4745 | 1158 |
| 485 | 20240405 | 105100 | 1439423455 | 4745 | 4745 | 4745 | 4745 | 738 |
| 486 | 20240405 | 105000 | 1435921645 | 4745 | 4745 | 4745 | 4745 | 1790 |
| 487 | 20240405 | 104900 | 1427428095 | 4745 | 4750 | 4750 | 4745 | 1049 |
| 488 | 20240405 | 104800 | 1422445750 | 4750 | 4750 | 4750 | 4750 | 2567 |
| 489 | 20240405 | 104700 | 1410252500 | 4750 | 4750 | 4750 | 4750 | 28 |
| 490 | 20240405 | 104600 | 1410119500 | 4745 | 4745 | 4745 | 4745 | 2240 |
| 491 | 20240405 | 104500 | 1399490700 | 4750 | 4745 | 4750 | 4745 | 894 |
| 492 | 20240405 | 104400 | 1395247020 | 4745 | 4730 | 4745 | 4730 | 570 |
| 493 | 20240405 | 104300 | 1392545745 | 4740 | 4745 | 4745 | 4730 | 5016 |
| 494 | 20240405 | 104200 | 1368791760 | 4745 | 4745 | 4745 | 4745 | 810 |
| 495 | 20240405 | 104100 | 1364948310 | 4745 | 4750 | 4750 | 4745 | 425 |
| 496 | 20240405 | 104000 | 1362931645 | 4750 | 4745 | 4750 | 4745 | 672 |
| 497 | 20240405 | 103900 | 1359742990 | 4745 | 4750 | 4750 | 4745 | 791 |
| 498 | 20240405 | 103800 | 1355987145 | 4750 | 4750 | 4750 | 4750 | 5 |
| 499 | 20240405 | 103700 | 1355963395 | 4750 | 4750 | 4750 | 4750 | 3000 |
| 500 | 20240405 | 103600 | 1341713395 | 4750 | 4745 | 4750 | 4745 | 1560 |
| 501 | 20240405 | 103500 | 1334311175 | 4740 | 4735 | 4750 | 4735 | 370 |
| 502 | 20240405 | 103400 | 1332557610 | 4755 | 4735 | 4755 | 4730 | 1779 |
| 503 | 20240405 | 103300 | 1324136525 | 4740 | 4755 | 4755 | 4740 | 133 |
| 504 | 20240405 | 103200 | 1323505955 | 4755 | 4750 | 4755 | 4750 | 103 |
| 505 | 20240405 | 103100 | 1323016240 | 4730 | 4735 | 4755 | 4730 | 9258 |
| 506 | 20240405 | 103000 | 1279160705 | 4730 | 4750 | 4750 | 4730 | 1933 |
| 507 | 20240405 | 102900 | 1270007950 | 4750 | 4750 | 4750 | 4750 | 280 |
| 508 | 20240405 | 102800 | 1268677950 | 4750 | 4750 | 4750 | 4750 | 207 |
| 509 | 20240405 | 102700 | 1267694700 | 4740 | 4745 | 4745 | 4735 | 1222 |
| 510 | 20240405 | 102600 | 1261901235 | 4735 | 4730 | 4735 | 4730 | 3015 |
| 511 | 20240405 | 102500 | 1247630285 | 4735 | 4735 | 4735 | 4735 | 1000 |
| 512 | 20240405 | 102400 | 1242895285 | 4735 | 4735 | 4740 | 4735 | 2902 |
| 513 | 20240405 | 102300 | 1229151140 | 4730 | 4745 | 4745 | 4730 | 13004 |
| 514 | 20240405 | 102200 | 1167574425 | 4745 | 4755 | 4755 | 4745 | 1275 |
| 515 | 20240405 | 102100 | 1161520130 | 4750 | 4750 | 4755 | 4750 | 532 |
| 516 | 20240405 | 102000 | 1158991175 | 4750 | 4760 | 4760 | 4750 | 582 |
| 517 | 20240405 | 101900 | 1156225675 | 4760 | 4760 | 4760 | 4760 | 600 |
| 518 | 20240405 | 101800 | 1153369675 | 4760 | 4755 | 4760 | 4750 | 1166 |
| 519 | 20240405 | 101700 | 1147829195 | 4750 | 4750 | 4750 | 4750 | 1131 |
| 520 | 20240405 | 101600 | 1142456945 | 4750 | 4755 | 4755 | 4745 | 3403 |
| 521 | 20240405 | 101500 | 1126300615 | 4755 | 4765 | 4765 | 4755 | 2973 |
| 522 | 20240405 | 101400 | 1112159110 | 4760 | 4765 | 4770 | 4760 | 2285 |
| 523 | 20240405 | 101300 | 1101272905 | 4770 | 4770 | 4770 | 4770 | 418 |
| 524 | 20240405 | 101200 | 1099279045 | 4770 | 4785 | 4785 | 4765 | 2341 |
| 525 | 20240405 | 101100 | 1088119410 | 4780 | 4770 | 4780 | 4770 | 468 |
| 526 | 20240405 | 101000 | 1085884495 | 4765 | 4775 | 4775 | 4765 | 658 |
| 527 | 20240405 | 100900 | 1082748795 | 4775 | 4775 | 4775 | 4775 | 137 |
| 528 | 20240405 | 100800 | 1082094620 | 4775 | 4780 | 4780 | 4770 | 2371 |
| 529 | 20240405 | 100700 | 1070775335 | 4775 | 4790 | 4795 | 4775 | 15015 |
| 530 | 20240405 | 100600 | 998919930 | 4785 | 4785 | 4785 | 4780 | 2444 |
| 531 | 20240405 | 100500 | 987233140 | 4785 | 4775 | 4785 | 4775 | 2901 |
| 532 | 20240405 | 100400 | 973368705 | 4770 | 4770 | 4780 | 4770 | 903 |
| 533 | 20240405 | 100300 | 969060140 | 4770 | 4770 | 4770 | 4765 | 442 |
| 534 | 20240405 | 100200 | 966952685 | 4770 | 4775 | 4780 | 4755 | 1790 |
| 535 | 20240405 | 100100 | 958423055 | 4770 | 4755 | 4770 | 4750 | 3158 |
| 536 | 20240405 | 100000 | 943392055 | 4755 | 4735 | 4755 | 4735 | 234 |
| 537 | 20240405 | 095900 | 942281220 | 4740 | 4745 | 4745 | 4740 | 4380 |
| 538 | 20240405 | 095800 | 921512415 | 4745 | 4745 | 4745 | 4740 | 909 |
| 539 | 20240405 | 095700 | 917199485 | 4745 | 4750 | 4750 | 4745 | 2003 |
| 540 | 20240405 | 095600 | 907695150 | 4745 | 4750 | 4755 | 4745 | 1556 |
| 541 | 20240405 | 095500 | 900308425 | 4750 | 4755 | 4760 | 4750 | 1426 |
| 542 | 20240405 | 095400 | 893529290 | 4750 | 4750 | 4750 | 4745 | 784 |
| 543 | 20240405 | 095300 | 889805295 | 4750 | 4750 | 4750 | 4750 | 539 |
| 544 | 20240405 | 095200 | 887245045 | 4750 | 4745 | 4750 | 4745 | 1908 |
| 545 | 20240405 | 095100 | 878186480 | 4745 | 4755 | 4755 | 4745 | 897 |
| 546 | 20240405 | 095000 | 873925710 | 4755 | 4760 | 4760 | 4755 | 912 |
| 547 | 20240405 | 094900 | 869589105 | 4760 | 4760 | 4760 | 4760 | 12 |
| 548 | 20240405 | 094800 | 869531985 | 4760 | 4760 | 4760 | 4755 | 74 |
| 549 | 20240405 | 094700 | 869179775 | 4760 | 4765 | 4765 | 4760 | 659 |
| 550 | 20240405 | 094600 | 866041365 | 4765 | 4770 | 4770 | 4765 | 6733 |
| 551 | 20240405 | 094500 | 833955405 | 4770 | 4770 | 4770 | 4770 | 83 |
| 552 | 20240405 | 094400 | 833559495 | 4765 | 4770 | 4770 | 4765 | 3918 |
| 553 | 20240405 | 094300 | 814889560 | 4770 | 4770 | 4770 | 4770 | 2526 |
| 554 | 20240405 | 094200 | 802840540 | 4770 | 4770 | 4770 | 4765 | 2263 |
| 555 | 20240405 | 094100 | 792046600 | 4770 | 4770 | 4770 | 4765 | 5664 |
| 556 | 20240405 | 094000 | 765034300 | 4770 | 4770 | 4775 | 4770 | 2002 |
| 557 | 20240405 | 093900 | 755484750 | 4770 | 4775 | 4775 | 4770 | 904 |
| 558 | 20240405 | 093800 | 751172245 | 4775 | 4780 | 4780 | 4775 | 14 |
| 559 | 20240405 | 093700 | 751105345 | 4775 | 4780 | 4780 | 4775 | 35 |
| 560 | 20240405 | 093600 | 750938095 | 4770 | 4770 | 4770 | 4770 | 360 |
| 561 | 20240405 | 093500 | 749220895 | 4770 | 4785 | 4785 | 4770 | 1503 |
| 562 | 20240405 | 093400 | 742051555 | 4770 | 4770 | 4785 | 4770 | 1114 |
| 563 | 20240405 | 093300 | 736736320 | 4770 | 4785 | 4785 | 4770 | 461 |
| 564 | 20240405 | 093200 | 734535150 | 4775 | 4770 | 4775 | 4770 | 994 |
| 565 | 20240405 | 093100 | 729792800 | 4770 | 4790 | 4790 | 4770 | 3471 |
| 566 | 20240405 | 093000 | 713206380 | 4780 | 4790 | 4790 | 4780 | 2510 |
| 567 | 20240405 | 092900 | 701204940 | 4795 | 4790 | 4795 | 4790 | 555 |
| 568 | 20240405 | 092800 | 698545890 | 4785 | 4770 | 4790 | 4770 | 3367 |
| 569 | 20240405 | 092700 | 682447775 | 4770 | 4775 | 4775 | 4765 | 3303 |
| 570 | 20240405 | 092600 | 666683190 | 4770 | 4740 | 4770 | 4740 | 1865 |
| 571 | 20240405 | 092500 | 657795610 | 4735 | 4735 | 4765 | 4725 | 5819 |
| 572 | 20240405 | 092400 | 630198525 | 4730 | 4745 | 4755 | 4720 | 11556 |
| 573 | 20240405 | 092300 | 575504940 | 4745 | 4745 | 4775 | 4745 | 2636 |
| 574 | 20240405 | 092200 | 562955570 | 4750 | 4750 | 4760 | 4745 | 3143 |
| 575 | 20240405 | 092100 | 548006165 | 4750 | 4735 | 4750 | 4730 | 5656 |
| 576 | 20240405 | 092000 | 521189585 | 4730 | 4740 | 4755 | 4730 | 3677 |
| 577 | 20240405 | 091900 | 503773985 | 4755 | 4735 | 4755 | 4730 | 4778 |
| 578 | 20240405 | 091800 | 481088815 | 4735 | 4755 | 4755 | 4735 | 8868 |
| 579 | 20240405 | 091700 | 439070600 | 4755 | 4750 | 4755 | 4730 | 9480 |
| 580 | 20240405 | 091600 | 394152840 | 4750 | 4755 | 4755 | 4740 | 7762 |
| 581 | 20240405 | 091500 | 357323305 | 4750 | 4760 | 4760 | 4750 | 6006 |
| 582 | 20240405 | 091400 | 328790730 | 4760 | 4765 | 4765 | 4760 | 2390 |
| 583 | 20240405 | 091300 | 317411075 | 4765 | 4765 | 4770 | 4760 | 2585 |
| 584 | 20240405 | 091200 | 305093875 | 4765 | 4775 | 4780 | 4765 | 1463 |
| 585 | 20240405 | 091100 | 298115425 | 4780 | 4790 | 4790 | 4770 | 4644 |
| 586 | 20240405 | 091000 | 275913350 | 4795 | 4790 | 4800 | 4790 | 390 |
| 587 | 20240405 | 090900 | 274042105 | 4800 | 4800 | 4800 | 4785 | 2881 |
| 588 | 20240405 | 090800 | 260249625 | 4800 | 4805 | 4805 | 4785 | 1860 |
| 589 | 20240405 | 090700 | 251338075 | 4805 | 4810 | 4820 | 4805 | 1360 |
| 590 | 20240405 | 090600 | 244796470 | 4810 | 4810 | 4820 | 4810 | 2157 |
| 591 | 20240405 | 090500 | 234421100 | 4810 | 4805 | 4820 | 4805 | 1995 |
| 592 | 20240405 | 090400 | 224826110 | 4810 | 4795 | 4810 | 4780 | 3498 |
| 593 | 20240405 | 090300 | 208049405 | 4780 | 4785 | 4795 | 4765 | 5890 |
| 594 | 20240405 | 090200 | 179911655 | 4760 | 4760 | 4790 | 4760 | 5406 |
| 595 | 20240405 | 090100 | 154060910 | 4760 | 4790 | 4795 | 4760 | 4460 |
| 596 | 20240405 | 090000 | 132814195 | 4795 | 4790 | 4815 | 4780 | 27717 |