29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 10009 |
| 3 | 20240405 | 184200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 4 | 20240405 | 184100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 5 | 20240405 | 184000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 6 | 20240405 | 183900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 7 | 20240405 | 183800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 8 | 20240405 | 183700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 9 | 20240405 | 183600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 10 | 20240405 | 183500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 11 | 20240405 | 183400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 12 | 20240405 | 183300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 13 | 20240405 | 183200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 14 | 20240405 | 183100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 15 | 20240405 | 183000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 16 | 20240405 | 182900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 17 | 20240405 | 182800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 18 | 20240405 | 182700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 19 | 20240405 | 182600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 20 | 20240405 | 182500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 21 | 20240405 | 182400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 22 | 20240405 | 182300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 23 | 20240405 | 182200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 24 | 20240405 | 182100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 25 | 20240405 | 182000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 26 | 20240405 | 181900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 27 | 20240405 | 181800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 28 | 20240405 | 181700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 29 | 20240405 | 181600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 30 | 20240405 | 181500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 31 | 20240405 | 181400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 32 | 20240405 | 181300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 10009 |
| 33 | 20240405 | 181200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 34 | 20240405 | 181100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 35 | 20240405 | 181000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 36 | 20240405 | 180900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 37 | 20240405 | 180800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 38 | 20240405 | 180700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 39 | 20240405 | 180600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 40 | 20240405 | 180500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 41 | 20240405 | 180400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 42 | 20240405 | 180300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 43 | 20240405 | 180200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 44 | 20240405 | 180100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 45 | 20240405 | 180000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 46 | 20240405 | 175900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 47 | 20240405 | 175800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 48 | 20240405 | 175700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 49 | 20240405 | 175600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 50 | 20240405 | 175500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 51 | 20240405 | 175400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 52 | 20240405 | 175300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 53 | 20240405 | 175200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 54 | 20240405 | 175100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 55 | 20240405 | 175000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 56 | 20240405 | 174900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 57 | 20240405 | 174800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 58 | 20240405 | 174700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 59 | 20240405 | 174600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 60 | 20240405 | 174500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 61 | 20240405 | 174400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 62 | 20240405 | 174300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 10009 |
| 63 | 20240405 | 174200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 64 | 20240405 | 174100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 65 | 20240405 | 174000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 66 | 20240405 | 173900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 67 | 20240405 | 173800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 68 | 20240405 | 173700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 69 | 20240405 | 173600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 70 | 20240405 | 173500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 71 | 20240405 | 173400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 72 | 20240405 | 173300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 73 | 20240405 | 173200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 74 | 20240405 | 173100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 75 | 20240405 | 173000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 76 | 20240405 | 172900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 77 | 20240405 | 172800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 78 | 20240405 | 172700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 79 | 20240405 | 172600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 80 | 20240405 | 172500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 81 | 20240405 | 172400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 82 | 20240405 | 172300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 83 | 20240405 | 172200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 84 | 20240405 | 172100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 85 | 20240405 | 172000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 86 | 20240405 | 171900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 87 | 20240405 | 171800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 88 | 20240405 | 171700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 89 | 20240405 | 171600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 90 | 20240405 | 171500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 91 | 20240405 | 171400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 92 | 20240405 | 171300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 10009 |
| 93 | 20240405 | 171200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 94 | 20240405 | 171100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 95 | 20240405 | 171000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 96 | 20240405 | 170900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 97 | 20240405 | 170800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 98 | 20240405 | 170700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 99 | 20240405 | 170600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 100 | 20240405 | 170500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 101 | 20240405 | 170400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 102 | 20240405 | 170300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 103 | 20240405 | 170200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 104 | 20240405 | 170100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 105 | 20240405 | 170000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 106 | 20240405 | 165900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 107 | 20240405 | 165800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 108 | 20240405 | 165700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 109 | 20240405 | 165600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 110 | 20240405 | 165500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 111 | 20240405 | 165400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 112 | 20240405 | 165300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 113 | 20240405 | 165200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 114 | 20240405 | 165100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 115 | 20240405 | 165000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 116 | 20240405 | 164900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 117 | 20240405 | 164800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 118 | 20240405 | 164700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 119 | 20240405 | 164600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 120 | 20240405 | 164500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 121 | 20240405 | 164400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 122 | 20240405 | 164300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 10009 |
| 123 | 20240405 | 164200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 124 | 20240405 | 164100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 125 | 20240405 | 164000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 126 | 20240405 | 163900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 127 | 20240405 | 163800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 128 | 20240405 | 163700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 129 | 20240405 | 163600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 130 | 20240405 | 163500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 131 | 20240405 | 163400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 132 | 20240405 | 163300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 133 | 20240405 | 163200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 134 | 20240405 | 163100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 135 | 20240405 | 163000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 136 | 20240405 | 162900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 137 | 20240405 | 162800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 138 | 20240405 | 162700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 139 | 20240405 | 162600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 140 | 20240405 | 162500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 141 | 20240405 | 162400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 142 | 20240405 | 162300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 143 | 20240405 | 162200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 144 | 20240405 | 162100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 145 | 20240405 | 162000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 146 | 20240405 | 161900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 147 | 20240405 | 161800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 148 | 20240405 | 161700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 149 | 20240405 | 161600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 150 | 20240405 | 161500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 151 | 20240405 | 161400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 152 | 20240405 | 161300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 10009 |
| 153 | 20240405 | 161200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 154 | 20240405 | 161100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 155 | 20240405 | 161000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 156 | 20240405 | 160900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 157 | 20240405 | 160800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 158 | 20240405 | 160700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 159 | 20240405 | 160600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 160 | 20240405 | 160500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 161 | 20240405 | 160400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 162 | 20240405 | 160300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 163 | 20240405 | 160200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 164 | 20240405 | 160100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 165 | 20240405 | 160000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 166 | 20240405 | 155900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 167 | 20240405 | 155800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 168 | 20240405 | 155700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 169 | 20240405 | 155600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 170 | 20240405 | 155500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 171 | 20240405 | 155400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 172 | 20240405 | 155300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 173 | 20240405 | 155200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 174 | 20240405 | 155100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 175 | 20240405 | 155000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 176 | 20240405 | 154900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 177 | 20240405 | 154800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 178 | 20240405 | 154700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 179 | 20240405 | 154600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 180 | 20240405 | 154500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 181 | 20240405 | 154400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 182 | 20240405 | 154300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 10009 |
| 183 | 20240405 | 154200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 184 | 20240405 | 154100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 185 | 20240405 | 154000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 186 | 20240405 | 153900 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 187 | 20240405 | 153800 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 188 | 20240405 | 153700 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 189 | 20240405 | 153600 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 190 | 20240405 | 153500 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 191 | 20240405 | 153400 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 192 | 20240405 | 153300 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 193 | 20240405 | 153200 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 194 | 20240405 | 153100 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 195 | 20240405 | 153000 | 1515394540 | 4545 | 4545 | 4545 | 4545 | 10009 |
| 196 | 20240405 | 152900 | 1469903635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20240405 | 152800 | 1469903635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20240405 | 152700 | 1469903635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20240405 | 152600 | 1469903635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20240405 | 152500 | 1469903635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20240405 | 152400 | 1469903635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20240405 | 152300 | 1469903635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20240405 | 152200 | 1469903635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20240405 | 152100 | 1469903635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20240405 | 152000 | 1469903635 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20240405 | 151900 | 1469903635 | 4550 | 4560 | 4560 | 4550 | 931 |
| 207 | 20240405 | 151800 | 1465667555 | 4550 | 4555 | 4555 | 4550 | 721 |
| 208 | 20240405 | 151700 | 1462383420 | 4560 | 4560 | 4560 | 4555 | 491 |
| 209 | 20240405 | 151600 | 1460145990 | 4555 | 4555 | 4560 | 4555 | 147 |
| 210 | 20240405 | 151500 | 1459476020 | 4560 | 4560 | 4560 | 4550 | 742 |
| 211 | 20240405 | 151400 | 1456096385 | 4560 | 4560 | 4560 | 4545 | 576 |
| 212 | 20240405 | 151300 | 1453473960 | 4560 | 4560 | 4560 | 4555 | 692 |
| 213 | 20240405 | 151200 | 1450320940 | 4560 | 4555 | 4560 | 4555 | 210 |
| 214 | 20240405 | 151100 | 1449364315 | 4550 | 4550 | 4550 | 4550 | 1375 |
| 215 | 20240405 | 151000 | 1443108065 | 4550 | 4545 | 4550 | 4545 | 663 |
| 216 | 20240405 | 150900 | 1440093780 | 4545 | 4555 | 4555 | 4545 | 2151 |
| 217 | 20240405 | 150800 | 1430315685 | 4550 | 4550 | 4555 | 4550 | 227 |
| 218 | 20240405 | 150700 | 1429282330 | 4550 | 4550 | 4555 | 4550 | 260 |
| 219 | 20240405 | 150600 | 1428098940 | 4555 | 4550 | 4555 | 4545 | 555 |
| 220 | 20240405 | 150500 | 1425575490 | 4550 | 4560 | 4565 | 4550 | 5057 |
| 221 | 20240405 | 150400 | 1402559945 | 4565 | 4555 | 4565 | 4555 | 214 |
| 222 | 20240405 | 150300 | 1401583585 | 4565 | 4555 | 4565 | 4555 | 392 |
| 223 | 20240405 | 150200 | 1399797185 | 4550 | 4545 | 4550 | 4545 | 625 |
| 224 | 20240405 | 150100 | 1396953585 | 4550 | 4550 | 4550 | 4545 | 341 |
| 225 | 20240405 | 150000 | 1395402095 | 4550 | 4550 | 4550 | 4545 | 1330 |
| 226 | 20240405 | 145900 | 1389355990 | 4550 | 4550 | 4550 | 4545 | 241 |
| 227 | 20240405 | 145800 | 1388259445 | 4550 | 4550 | 4550 | 4545 | 578 |
| 228 | 20240405 | 145700 | 1385629940 | 4550 | 4550 | 4550 | 4550 | 406 |
| 229 | 20240405 | 145600 | 1383782640 | 4550 | 4550 | 4550 | 4550 | 209 |
| 230 | 20240405 | 145500 | 1382831690 | 4550 | 4550 | 4550 | 4550 | 170 |
| 231 | 20240405 | 145400 | 1382058190 | 4550 | 4550 | 4550 | 4545 | 466 |
| 232 | 20240405 | 145300 | 1379939440 | 4550 | 4550 | 4550 | 4545 | 796 |
| 233 | 20240405 | 145200 | 1376319790 | 4550 | 4550 | 4550 | 4550 | 372 |
| 234 | 20240405 | 145100 | 1374627190 | 4550 | 4550 | 4550 | 4545 | 165 |
| 235 | 20240405 | 145000 | 1373876465 | 4550 | 4550 | 4550 | 4545 | 1661 |
| 236 | 20240405 | 144900 | 1366326015 | 4550 | 4550 | 4550 | 4550 | 156 |
| 237 | 20240405 | 144800 | 1365616215 | 4550 | 4550 | 4550 | 4550 | 187 |
| 238 | 20240405 | 144700 | 1364765365 | 4550 | 4550 | 4550 | 4550 | 176 |
| 239 | 20240405 | 144600 | 1363964565 | 4545 | 4550 | 4550 | 4545 | 1125 |
| 240 | 20240405 | 144500 | 1358851220 | 4550 | 4555 | 4555 | 4550 | 277 |
| 241 | 20240405 | 144400 | 1357590225 | 4555 | 4550 | 4555 | 4550 | 190 |
| 242 | 20240405 | 144300 | 1356725265 | 4550 | 4545 | 4550 | 4545 | 1272 |
| 243 | 20240405 | 144200 | 1350942665 | 4545 | 4555 | 4555 | 4545 | 382 |
| 244 | 20240405 | 144100 | 1349204135 | 4545 | 4555 | 4555 | 4545 | 1536 |
| 245 | 20240405 | 144000 | 1342218550 | 4550 | 4550 | 4550 | 4545 | 3774 |
| 246 | 20240405 | 143900 | 1325063525 | 4550 | 4555 | 4555 | 4550 | 233 |
| 247 | 20240405 | 143800 | 1324002725 | 4555 | 4555 | 4555 | 4555 | 240 |
| 248 | 20240405 | 143700 | 1322909525 | 4555 | 4555 | 4555 | 4550 | 423 |
| 249 | 20240405 | 143600 | 1320984390 | 4555 | 4555 | 4555 | 4550 | 870 |
| 250 | 20240405 | 143500 | 1317024720 | 4555 | 4555 | 4555 | 4555 | 186 |
| 251 | 20240405 | 143400 | 1316177490 | 4555 | 4555 | 4555 | 4555 | 166 |
| 252 | 20240405 | 143300 | 1315421360 | 4555 | 4550 | 4555 | 4550 | 2697 |
| 253 | 20240405 | 143200 | 1303149715 | 4545 | 4550 | 4550 | 4545 | 144 |
| 254 | 20240405 | 143100 | 1302494585 | 4550 | 4545 | 4550 | 4545 | 348 |
| 255 | 20240405 | 143000 | 1300912000 | 4550 | 4550 | 4550 | 4550 | 200 |
| 256 | 20240405 | 142900 | 1300002000 | 4550 | 4550 | 4550 | 4550 | 155 |
| 257 | 20240405 | 142800 | 1299296750 | 4550 | 4545 | 4550 | 4545 | 319 |
| 258 | 20240405 | 142700 | 1297846045 | 4550 | 4550 | 4550 | 4545 | 1560 |
| 259 | 20240405 | 142600 | 1290753470 | 4550 | 4550 | 4550 | 4550 | 170 |
| 260 | 20240405 | 142500 | 1289979970 | 4550 | 4555 | 4555 | 4545 | 2816 |
| 261 | 20240405 | 142400 | 1277174880 | 4550 | 4555 | 4555 | 4550 | 701 |
| 262 | 20240405 | 142300 | 1273984535 | 4555 | 4555 | 4555 | 4555 | 13 |
| 263 | 20240405 | 142200 | 1273925320 | 4550 | 4555 | 4555 | 4550 | 26 |
| 264 | 20240405 | 142100 | 1273806945 | 4555 | 4555 | 4555 | 4555 | 41 |
| 265 | 20240405 | 142000 | 1273620190 | 4555 | 4555 | 4555 | 4555 | 15 |
| 266 | 20240405 | 141900 | 1273551865 | 4550 | 4550 | 4555 | 4550 | 602 |
| 267 | 20240405 | 141800 | 1270812070 | 4555 | 4555 | 4555 | 4550 | 2075 |
| 268 | 20240405 | 141700 | 1261370445 | 4555 | 4555 | 4555 | 4555 | 10 |
| 269 | 20240405 | 141600 | 1261324895 | 4555 | 4555 | 4555 | 4555 | 34 |
| 270 | 20240405 | 141500 | 1261170025 | 4555 | 4555 | 4555 | 4555 | 47 |
| 271 | 20240405 | 141400 | 1260955940 | 4555 | 4555 | 4555 | 4555 | 39 |
| 272 | 20240405 | 141300 | 1260778295 | 4555 | 4555 | 4555 | 4555 | 2 |
| 273 | 20240405 | 141200 | 1260769185 | 4545 | 4555 | 4555 | 4545 | 247 |
| 274 | 20240405 | 141100 | 1259645150 | 4555 | 4555 | 4555 | 4555 | 874 |
| 275 | 20240405 | 141000 | 1255664080 | 4555 | 4555 | 4555 | 4555 | 234 |
| 276 | 20240405 | 140900 | 1254598210 | 4555 | 4555 | 4555 | 4555 | 35 |
| 277 | 20240405 | 140800 | 1254438785 | 4555 | 4555 | 4555 | 4555 | 22 |
| 278 | 20240405 | 140700 | 1254338575 | 4550 | 4545 | 4550 | 4545 | 2985 |
| 279 | 20240405 | 140600 | 1240771745 | 4545 | 4545 | 4545 | 4540 | 7 |
| 280 | 20240405 | 140500 | 1240739940 | 4545 | 4545 | 4545 | 4545 | 3 |
| 281 | 20240405 | 140400 | 1240726305 | 4545 | 4545 | 4545 | 4545 | 39 |
| 282 | 20240405 | 140300 | 1240549050 | 4545 | 4545 | 4545 | 4545 | 1409 |
| 283 | 20240405 | 140200 | 1234145145 | 4545 | 4540 | 4545 | 4540 | 74 |
| 284 | 20240405 | 140100 | 1233808965 | 4540 | 4545 | 4545 | 4540 | 1197 |
| 285 | 20240405 | 140000 | 1228374575 | 4545 | 4545 | 4545 | 4545 | 35 |
| 286 | 20240405 | 135900 | 1228215500 | 4540 | 4540 | 4540 | 4540 | 1 |
| 287 | 20240405 | 135800 | 1228210960 | 4545 | 4545 | 4545 | 4540 | 576 |
| 288 | 20240405 | 135700 | 1225595325 | 4545 | 4545 | 4545 | 4545 | 35 |
| 289 | 20240405 | 135600 | 1225436250 | 4545 | 4545 | 4545 | 4545 | 0 |
| 290 | 20240405 | 135500 | 1225436250 | 4545 | 4545 | 4545 | 4545 | 39 |
| 291 | 20240405 | 135400 | 1225258995 | 4545 | 4545 | 4545 | 4545 | 11 |
| 292 | 20240405 | 135300 | 1225209000 | 4540 | 4540 | 4540 | 4540 | 450 |
| 293 | 20240405 | 135200 | 1223166000 | 4545 | 4540 | 4545 | 4540 | 281 |
| 294 | 20240405 | 135100 | 1221890060 | 4540 | 4540 | 4540 | 4535 | 106 |
| 295 | 20240405 | 135000 | 1221408825 | 4540 | 4540 | 4540 | 4535 | 2018 |
| 296 | 20240405 | 134900 | 1212249225 | 4540 | 4555 | 4555 | 4540 | 5963 |
| 297 | 20240405 | 134800 | 1185152720 | 4555 | 4555 | 4555 | 4555 | 39 |
| 298 | 20240405 | 134700 | 1184975075 | 4550 | 4550 | 4550 | 4550 | 11 |
| 299 | 20240405 | 134600 | 1184925025 | 4555 | 4555 | 4555 | 4555 | 0 |
| 300 | 20240405 | 134500 | 1184925025 | 4555 | 4555 | 4555 | 4555 | 39 |
| 301 | 20240405 | 134400 | 1184747380 | 4555 | 4545 | 4555 | 4545 | 206 |
| 302 | 20240405 | 134300 | 1183811070 | 4555 | 4555 | 4555 | 4555 | 34 |
| 303 | 20240405 | 134200 | 1183656200 | 4555 | 4555 | 4555 | 4555 | 14 |
| 304 | 20240405 | 134100 | 1183592430 | 4545 | 4555 | 4555 | 4545 | 9 |
| 305 | 20240405 | 134000 | 1183551485 | 4550 | 4550 | 4550 | 4550 | 35 |
| 306 | 20240405 | 133900 | 1183392235 | 4555 | 4555 | 4555 | 4555 | 2501 |
| 307 | 20240405 | 133800 | 1172000180 | 4555 | 4555 | 4555 | 4555 | 38 |
| 308 | 20240405 | 133700 | 1171827090 | 4545 | 4545 | 4545 | 4545 | 2 |
| 309 | 20240405 | 133600 | 1171818000 | 4545 | 4555 | 4555 | 4545 | 3509 |
| 310 | 20240405 | 133500 | 1155864415 | 4550 | 4555 | 4555 | 4550 | 709 |
| 311 | 20240405 | 133400 | 1152638420 | 4555 | 4550 | 4555 | 4550 | 215 |
| 312 | 20240405 | 133300 | 1151660155 | 4550 | 4555 | 4555 | 4550 | 147 |
| 313 | 20240405 | 133200 | 1150991135 | 4550 | 4560 | 4565 | 4550 | 4181 |
| 314 | 20240405 | 133100 | 1131956885 | 4560 | 4560 | 4560 | 4555 | 105 |
| 315 | 20240405 | 133000 | 1131478415 | 4560 | 4560 | 4560 | 4560 | 10 |
| 316 | 20240405 | 132900 | 1131432815 | 4560 | 4560 | 4560 | 4560 | 7 |
| 317 | 20240405 | 132800 | 1131400895 | 4555 | 4555 | 4555 | 4555 | 17 |
| 318 | 20240405 | 132700 | 1131323460 | 4555 | 4550 | 4555 | 4550 | 20 |
| 319 | 20240405 | 132600 | 1131232395 | 4555 | 4555 | 4555 | 4555 | 1235 |
| 320 | 20240405 | 132500 | 1125606970 | 4555 | 4555 | 4555 | 4555 | 3 |
| 321 | 20240405 | 132400 | 1125593305 | 4550 | 4550 | 4555 | 4550 | 173 |
| 322 | 20240405 | 132300 | 1124806135 | 4555 | 4550 | 4555 | 4550 | 714 |
| 323 | 20240405 | 132200 | 1121557260 | 4555 | 4555 | 4555 | 4555 | 9 |
| 324 | 20240405 | 132100 | 1121516265 | 4555 | 4555 | 4555 | 4555 | 837 |
| 325 | 20240405 | 132000 | 1117703730 | 4550 | 4550 | 4555 | 4550 | 2127 |
| 326 | 20240405 | 131900 | 1108019860 | 4555 | 4555 | 4555 | 4550 | 654 |
| 327 | 20240405 | 131800 | 1105043975 | 4555 | 4570 | 4570 | 4555 | 5121 |
| 328 | 20240405 | 131700 | 1081705065 | 4570 | 4570 | 4570 | 4570 | 1 |
| 329 | 20240405 | 131600 | 1081700495 | 4570 | 4570 | 4570 | 4570 | 71 |
| 330 | 20240405 | 131500 | 1081376025 | 4570 | 4570 | 4570 | 4570 | 5 |
| 331 | 20240405 | 131400 | 1081353175 | 4560 | 4570 | 4570 | 4560 | 146 |
| 332 | 20240405 | 131300 | 1080687025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 333 | 20240405 | 131200 | 1080687025 | 4575 | 4565 | 4575 | 4565 | 2696 |
| 334 | 20240405 | 131100 | 1068379705 | 4565 | 4565 | 4565 | 4565 | 36 |
| 335 | 20240405 | 131000 | 1068215365 | 4560 | 4560 | 4560 | 4560 | 46 |
| 336 | 20240405 | 130900 | 1068005605 | 4560 | 4565 | 4565 | 4560 | 1145 |
| 337 | 20240405 | 130800 | 1062784230 | 4565 | 4565 | 4565 | 4565 | 105 |
| 338 | 20240405 | 130700 | 1062304905 | 4565 | 4575 | 4575 | 4565 | 391 |
| 339 | 20240405 | 130600 | 1060519630 | 4565 | 4565 | 4565 | 4565 | 1135 |
| 340 | 20240405 | 130500 | 1055338355 | 4575 | 4570 | 4575 | 4570 | 105 |
| 341 | 20240405 | 130400 | 1054858480 | 4575 | 4575 | 4575 | 4575 | 39 |
| 342 | 20240405 | 130300 | 1054680055 | 4570 | 4570 | 4570 | 4570 | 495 |
| 343 | 20240405 | 130200 | 1052417905 | 4575 | 4565 | 4575 | 4565 | 54 |
| 344 | 20240405 | 130100 | 1052170965 | 4575 | 4565 | 4575 | 4565 | 103 |
| 345 | 20240405 | 130000 | 1051700740 | 4570 | 4570 | 4570 | 4570 | 1000 |
| 346 | 20240405 | 125900 | 1047130740 | 4570 | 4570 | 4570 | 4570 | 54 |
| 347 | 20240405 | 125800 | 1046883960 | 4570 | 4570 | 4570 | 4570 | 309 |
| 348 | 20240405 | 125700 | 1045471830 | 4570 | 4570 | 4570 | 4570 | 1932 |
| 349 | 20240405 | 125600 | 1036642590 | 4565 | 4565 | 4565 | 4565 | 892 |
| 350 | 20240405 | 125500 | 1032570610 | 4565 | 4565 | 4565 | 4565 | 73 |
| 351 | 20240405 | 125400 | 1032237365 | 4565 | 4555 | 4565 | 4555 | 2503 |
| 352 | 20240405 | 125300 | 1020825170 | 4560 | 4560 | 4560 | 4560 | 50 |
| 353 | 20240405 | 125200 | 1020597170 | 4560 | 4560 | 4560 | 4555 | 436 |
| 354 | 20240405 | 125100 | 1018610960 | 4550 | 4560 | 4560 | 4550 | 84 |
| 355 | 20240405 | 125000 | 1018228720 | 4550 | 4550 | 4560 | 4550 | 283 |
| 356 | 20240405 | 124900 | 1016940870 | 4550 | 4550 | 4550 | 4550 | 1097 |
| 357 | 20240405 | 124800 | 1011949520 | 4550 | 4550 | 4550 | 4550 | 5 |
| 358 | 20240405 | 124700 | 1011926770 | 4550 | 4545 | 4550 | 4545 | 286 |
| 359 | 20240405 | 124600 | 1010626720 | 4545 | 4545 | 4545 | 4545 | 125 |
| 360 | 20240405 | 124500 | 1010058595 | 4550 | 4550 | 4550 | 4550 | 539 |
| 361 | 20240405 | 124400 | 1007606145 | 4550 | 4545 | 4550 | 4545 | 284 |
| 362 | 20240405 | 124300 | 1006315345 | 4550 | 4550 | 4550 | 4550 | 36 |
| 363 | 20240405 | 124200 | 1006151545 | 4550 | 4545 | 4550 | 4545 | 687 |
| 364 | 20240405 | 124100 | 1003027980 | 4545 | 4550 | 4550 | 4545 | 84 |
| 365 | 20240405 | 124000 | 1002645880 | 4550 | 4550 | 4550 | 4550 | 1195 |
| 366 | 20240405 | 123900 | 997208630 | 4545 | 4545 | 4545 | 4545 | 190 |
| 367 | 20240405 | 123800 | 996345080 | 4545 | 4545 | 4545 | 4545 | 88 |
| 368 | 20240405 | 123700 | 995945120 | 4540 | 4540 | 4540 | 4540 | 300 |
| 369 | 20240405 | 123600 | 994583120 | 4540 | 4540 | 4540 | 4540 | 556 |
| 370 | 20240405 | 123500 | 992058880 | 4545 | 4545 | 4545 | 4540 | 650 |
| 371 | 20240405 | 123400 | 989107410 | 4550 | 4545 | 4550 | 4545 | 1065 |
| 372 | 20240405 | 123300 | 984266980 | 4545 | 4545 | 4550 | 4545 | 410 |
| 373 | 20240405 | 123200 | 982402355 | 4550 | 4545 | 4550 | 4545 | 81 |
| 374 | 20240405 | 123100 | 982034155 | 4550 | 4550 | 4550 | 4545 | 328 |
| 375 | 20240405 | 123000 | 980543200 | 4545 | 4560 | 4560 | 4540 | 11727 |
| 376 | 20240405 | 122900 | 927224080 | 4555 | 4555 | 4555 | 4550 | 1531 |
| 377 | 20240405 | 122800 | 920250385 | 4555 | 4560 | 4560 | 4555 | 677 |
| 378 | 20240405 | 122700 | 917166405 | 4555 | 4555 | 4555 | 4555 | 84 |
| 379 | 20240405 | 122600 | 916783785 | 4555 | 4555 | 4560 | 4555 | 258 |
| 380 | 20240405 | 122500 | 915607415 | 4555 | 4565 | 4565 | 4555 | 3004 |
| 381 | 20240405 | 122400 | 901923150 | 4565 | 4565 | 4565 | 4555 | 186 |
| 382 | 20240405 | 122300 | 901074925 | 4570 | 4560 | 4570 | 4560 | 294 |
| 383 | 20240405 | 122200 | 899732835 | 4560 | 4570 | 4570 | 4560 | 63 |
| 384 | 20240405 | 122100 | 899445535 | 4560 | 4570 | 4570 | 4560 | 540 |
| 385 | 20240405 | 122000 | 896982735 | 4560 | 4560 | 4560 | 4560 | 1 |
| 386 | 20240405 | 121900 | 896978175 | 4560 | 4570 | 4570 | 4560 | 1051 |
| 387 | 20240405 | 121800 | 892184940 | 4570 | 4570 | 4570 | 4570 | 4 |
| 388 | 20240405 | 121700 | 892166660 | 4565 | 4565 | 4565 | 4565 | 0 |
| 389 | 20240405 | 121600 | 892166660 | 4565 | 4565 | 4570 | 4565 | 2028 |
| 390 | 20240405 | 121500 | 882903935 | 4570 | 4570 | 4570 | 4570 | 5 |
| 391 | 20240405 | 121400 | 882881085 | 4570 | 4570 | 4570 | 4570 | 154 |
| 392 | 20240405 | 121300 | 882177305 | 4570 | 4580 | 4580 | 4570 | 121 |
| 393 | 20240405 | 121200 | 881624175 | 4580 | 4575 | 4580 | 4565 | 1116 |
| 394 | 20240405 | 121100 | 876527585 | 4575 | 4565 | 4575 | 4560 | 2472 |
| 395 | 20240405 | 121000 | 865240045 | 4565 | 4560 | 4565 | 4560 | 1875 |
| 396 | 20240405 | 120900 | 856689220 | 4565 | 4565 | 4565 | 4565 | 36 |
| 397 | 20240405 | 120800 | 856524880 | 4565 | 4565 | 4565 | 4565 | 16 |
| 398 | 20240405 | 120700 | 856451840 | 4565 | 4565 | 4565 | 4565 | 534 |
| 399 | 20240405 | 120600 | 854014130 | 4565 | 4565 | 4565 | 4565 | 260 |
| 400 | 20240405 | 120500 | 852827230 | 4565 | 4565 | 4570 | 4565 | 2143 |
| 401 | 20240405 | 120400 | 843044420 | 4570 | 4570 | 4570 | 4570 | 49 |
| 402 | 20240405 | 120300 | 842820490 | 4570 | 4570 | 4570 | 4570 | 50 |
| 403 | 20240405 | 120200 | 842591990 | 4570 | 4570 | 4570 | 4565 | 751 |
| 404 | 20240405 | 120100 | 839160920 | 4575 | 4575 | 4575 | 4575 | 4 |
| 405 | 20240405 | 120000 | 839142620 | 4575 | 4575 | 4575 | 4575 | 1 |
| 406 | 20240405 | 115900 | 839138045 | 4575 | 4570 | 4575 | 4570 | 2612 |
| 407 | 20240405 | 115800 | 827201030 | 4575 | 4575 | 4575 | 4575 | 14 |
| 408 | 20240405 | 115700 | 827136980 | 4575 | 4575 | 4575 | 4575 | 37 |
| 409 | 20240405 | 115600 | 826967705 | 4570 | 4570 | 4570 | 4570 | 143 |
| 410 | 20240405 | 115500 | 826314195 | 4570 | 4575 | 4575 | 4570 | 104 |
| 411 | 20240405 | 115400 | 825838400 | 4575 | 4575 | 4575 | 4575 | 4 |
| 412 | 20240405 | 115300 | 825820100 | 4565 | 4565 | 4565 | 4565 | 150 |
| 413 | 20240405 | 115200 | 825135350 | 4570 | 4570 | 4570 | 4570 | 246 |
| 414 | 20240405 | 115100 | 824011130 | 4575 | 4575 | 4575 | 4570 | 1588 |
| 415 | 20240405 | 115000 | 816751930 | 4570 | 4575 | 4575 | 4570 | 540 |
| 416 | 20240405 | 114900 | 814283950 | 4570 | 4570 | 4570 | 4570 | 20 |
| 417 | 20240405 | 114800 | 814192550 | 4575 | 4570 | 4575 | 4570 | 13 |
| 418 | 20240405 | 114700 | 814133115 | 4575 | 4575 | 4575 | 4570 | 7196 |
| 419 | 20240405 | 114600 | 781240955 | 4580 | 4580 | 4580 | 4580 | 11 |
| 420 | 20240405 | 114500 | 781190575 | 4580 | 4595 | 4605 | 4580 | 1224 |
| 421 | 20240405 | 114400 | 775575075 | 4605 | 4605 | 4605 | 4605 | 4 |
| 422 | 20240405 | 114300 | 775556655 | 4605 | 4605 | 4605 | 4605 | 0 |
| 423 | 20240405 | 114200 | 775556655 | 4605 | 4605 | 4605 | 4605 | 67 |
| 424 | 20240405 | 114100 | 775248120 | 4595 | 4605 | 4605 | 4595 | 301 |
| 425 | 20240405 | 114000 | 773862025 | 4605 | 4605 | 4605 | 4605 | 37 |
| 426 | 20240405 | 113900 | 773691640 | 4600 | 4605 | 4605 | 4600 | 2102 |
| 427 | 20240405 | 113800 | 764022435 | 4600 | 4605 | 4605 | 4600 | 181 |
| 428 | 20240405 | 113700 | 763189530 | 4600 | 4590 | 4600 | 4590 | 1245 |
| 429 | 20240405 | 113600 | 757471500 | 4575 | 4585 | 4585 | 4575 | 2500 |
| 430 | 20240405 | 113500 | 746022650 | 4580 | 4590 | 4590 | 4580 | 3273 |
| 431 | 20240405 | 113400 | 731023170 | 4590 | 4595 | 4595 | 4590 | 1005 |
| 432 | 20240405 | 113300 | 726410195 | 4595 | 4595 | 4595 | 4595 | 46 |
| 433 | 20240405 | 113200 | 726198825 | 4595 | 4605 | 4605 | 4590 | 548 |
| 434 | 20240405 | 113100 | 723681125 | 4595 | 4590 | 4595 | 4590 | 976 |
| 435 | 20240405 | 113000 | 719199810 | 4590 | 4590 | 4590 | 4590 | 37 |
| 436 | 20240405 | 112900 | 719029980 | 4585 | 4585 | 4585 | 4585 | 400 |
| 437 | 20240405 | 112800 | 717195980 | 4590 | 4590 | 4590 | 4590 | 39 |
| 438 | 20240405 | 112700 | 717016970 | 4590 | 4585 | 4590 | 4585 | 260 |
| 439 | 20240405 | 112600 | 715824370 | 4590 | 4590 | 4590 | 4590 | 35 |
| 440 | 20240405 | 112500 | 715663720 | 4590 | 4585 | 4590 | 4585 | 45 |
| 441 | 20240405 | 112400 | 715457370 | 4585 | 4585 | 4585 | 4585 | 14 |
| 442 | 20240405 | 112300 | 715393180 | 4585 | 4580 | 4585 | 4580 | 56 |
| 443 | 20240405 | 112200 | 715136470 | 4580 | 4590 | 4590 | 4580 | 153 |
| 444 | 20240405 | 112100 | 714435035 | 4590 | 4595 | 4595 | 4585 | 91 |
| 445 | 20240405 | 112000 | 714017285 | 4595 | 4595 | 4595 | 4595 | 1 |
| 446 | 20240405 | 111900 | 714012690 | 4600 | 4605 | 4605 | 4595 | 1778 |
| 447 | 20240405 | 111800 | 705841480 | 4605 | 4605 | 4605 | 4600 | 851 |
| 448 | 20240405 | 111700 | 701926580 | 4600 | 4595 | 4605 | 4595 | 70 |
| 449 | 20240405 | 111600 | 701604710 | 4600 | 4600 | 4600 | 4600 | 381 |
| 450 | 20240405 | 111500 | 699852110 | 4605 | 4605 | 4605 | 4605 | 34 |
| 451 | 20240405 | 111400 | 699695540 | 4605 | 4600 | 4605 | 4600 | 230 |
| 452 | 20240405 | 111300 | 698636440 | 4605 | 4605 | 4605 | 4605 | 399 |
| 453 | 20240405 | 111200 | 696799045 | 4605 | 4595 | 4605 | 4595 | 1912 |
| 454 | 20240405 | 111100 | 688003110 | 4600 | 4600 | 4600 | 4600 | 953 |
| 455 | 20240405 | 111000 | 683619310 | 4595 | 4595 | 4600 | 4595 | 2065 |
| 456 | 20240405 | 110900 | 674130405 | 4595 | 4595 | 4595 | 4595 | 0 |
| 457 | 20240405 | 110800 | 674130405 | 4595 | 4595 | 4595 | 4595 | 362 |
| 458 | 20240405 | 110700 | 672467015 | 4595 | 4590 | 4595 | 4590 | 1923 |
| 459 | 20240405 | 110600 | 663630835 | 4590 | 4590 | 4595 | 4590 | 653 |
| 460 | 20240405 | 110500 | 660632460 | 4590 | 4590 | 4590 | 4590 | 4 |
| 461 | 20240405 | 110400 | 660614100 | 4595 | 4595 | 4595 | 4595 | 0 |
| 462 | 20240405 | 110300 | 660614100 | 4595 | 4595 | 4595 | 4595 | 23 |
| 463 | 20240405 | 110200 | 660508415 | 4595 | 4595 | 4595 | 4595 | 0 |
| 464 | 20240405 | 110100 | 660508415 | 4595 | 4585 | 4595 | 4585 | 5422 |
| 465 | 20240405 | 110000 | 635648025 | 4585 | 4585 | 4595 | 4585 | 1306 |
| 466 | 20240405 | 105900 | 629659970 | 4585 | 4585 | 4585 | 4585 | 565 |
| 467 | 20240405 | 105800 | 627069445 | 4585 | 4585 | 4585 | 4585 | 539 |
| 468 | 20240405 | 105700 | 624598130 | 4585 | 4585 | 4585 | 4580 | 1974 |
| 469 | 20240405 | 105600 | 615554595 | 4595 | 4600 | 4600 | 4595 | 2369 |
| 470 | 20240405 | 105500 | 604667990 | 4595 | 4585 | 4595 | 4585 | 4301 |
| 471 | 20240405 | 105400 | 584920680 | 4585 | 4590 | 4590 | 4585 | 1031 |
| 472 | 20240405 | 105300 | 580193440 | 4585 | 4590 | 4595 | 4580 | 5812 |
| 473 | 20240405 | 105200 | 553524195 | 4590 | 4595 | 4595 | 4590 | 609 |
| 474 | 20240405 | 105100 | 550727385 | 4590 | 4600 | 4605 | 4590 | 7294 |
| 475 | 20240405 | 105000 | 517204425 | 4600 | 4610 | 4610 | 4600 | 2927 |
| 476 | 20240405 | 104900 | 503722070 | 4610 | 4610 | 4610 | 4610 | 177 |
| 477 | 20240405 | 104800 | 502906100 | 4620 | 4610 | 4620 | 4610 | 121 |
| 478 | 20240405 | 104700 | 502348260 | 4610 | 4605 | 4610 | 4605 | 20 |
| 479 | 20240405 | 104600 | 502256135 | 4605 | 4610 | 4610 | 4605 | 12 |
| 480 | 20240405 | 104500 | 502200865 | 4610 | 4610 | 4610 | 4610 | 3 |
| 481 | 20240405 | 104400 | 502187035 | 4610 | 4620 | 4620 | 4610 | 956 |
| 482 | 20240405 | 104300 | 497779855 | 4620 | 4620 | 4620 | 4620 | 2 |
| 483 | 20240405 | 104200 | 497770615 | 4615 | 4615 | 4625 | 4615 | 871 |
| 484 | 20240405 | 104100 | 493750910 | 4605 | 4610 | 4615 | 4605 | 90 |
| 485 | 20240405 | 104000 | 493336210 | 4610 | 4610 | 4610 | 4605 | 103 |
| 486 | 20240405 | 103900 | 492861615 | 4610 | 4615 | 4615 | 4610 | 318 |
| 487 | 20240405 | 103800 | 491395620 | 4615 | 4610 | 4615 | 4610 | 15 |
| 488 | 20240405 | 103700 | 491326410 | 4610 | 4615 | 4615 | 4610 | 4 |
| 489 | 20240405 | 103600 | 491307960 | 4615 | 4610 | 4615 | 4605 | 403 |
| 490 | 20240405 | 103500 | 489451485 | 4610 | 4615 | 4615 | 4605 | 233 |
| 491 | 20240405 | 103400 | 488377850 | 4610 | 4615 | 4615 | 4610 | 777 |
| 492 | 20240405 | 103300 | 484795870 | 4610 | 4625 | 4625 | 4610 | 11477 |
| 493 | 20240405 | 103200 | 431834430 | 4625 | 4615 | 4625 | 4615 | 785 |
| 494 | 20240405 | 103100 | 428209660 | 4620 | 4620 | 4620 | 4620 | 8 |
| 495 | 20240405 | 103000 | 428172700 | 4620 | 4620 | 4620 | 4620 | 24 |
| 496 | 20240405 | 102900 | 428061820 | 4615 | 4620 | 4620 | 4615 | 591 |
| 497 | 20240405 | 102800 | 425331710 | 4620 | 4625 | 4625 | 4620 | 504 |
| 498 | 20240405 | 102700 | 423003210 | 4625 | 4630 | 4630 | 4620 | 10 |
| 499 | 20240405 | 102600 | 422956975 | 4630 | 4630 | 4630 | 4630 | 14 |
| 500 | 20240405 | 102500 | 422892155 | 4625 | 4625 | 4635 | 4625 | 847 |
| 501 | 20240405 | 102400 | 418974760 | 4635 | 4635 | 4635 | 4625 | 345 |
| 502 | 20240405 | 102300 | 417377385 | 4645 | 4650 | 4650 | 4640 | 294 |
| 503 | 20240405 | 102200 | 416013195 | 4650 | 4645 | 4650 | 4645 | 130 |
| 504 | 20240405 | 102100 | 415409065 | 4650 | 4645 | 4655 | 4645 | 257 |
| 505 | 20240405 | 102000 | 414214275 | 4645 | 4640 | 4645 | 4640 | 548 |
| 506 | 20240405 | 101900 | 411671550 | 4640 | 4640 | 4640 | 4640 | 103 |
| 507 | 20240405 | 101800 | 411193630 | 4640 | 4640 | 4640 | 4640 | 644 |
| 508 | 20240405 | 101700 | 408205470 | 4630 | 4630 | 4630 | 4630 | 21 |
| 509 | 20240405 | 101600 | 408108240 | 4635 | 4635 | 4635 | 4635 | 220 |
| 510 | 20240405 | 101500 | 407088540 | 4640 | 4640 | 4640 | 4640 | 30 |
| 511 | 20240405 | 101400 | 406949340 | 4640 | 4640 | 4640 | 4640 | 220 |
| 512 | 20240405 | 101300 | 405928540 | 4635 | 4630 | 4635 | 4630 | 87 |
| 513 | 20240405 | 101200 | 405525300 | 4630 | 4620 | 4630 | 4620 | 262 |
| 514 | 20240405 | 101100 | 404313350 | 4620 | 4615 | 4620 | 4615 | 2533 |
| 515 | 20240405 | 101000 | 392620570 | 4615 | 4610 | 4615 | 4610 | 95 |
| 516 | 20240405 | 100900 | 392182395 | 4615 | 4615 | 4615 | 4615 | 260 |
| 517 | 20240405 | 100800 | 390982495 | 4610 | 4610 | 4610 | 4610 | 0 |
| 518 | 20240405 | 100700 | 390982495 | 4610 | 4610 | 4610 | 4610 | 0 |
| 519 | 20240405 | 100600 | 390982495 | 4610 | 4610 | 4610 | 4610 | 8 |
| 520 | 20240405 | 100500 | 390945615 | 4615 | 4615 | 4615 | 4615 | 1 |
| 521 | 20240405 | 100400 | 390941000 | 4615 | 4605 | 4615 | 4605 | 246 |
| 522 | 20240405 | 100300 | 389807145 | 4605 | 4605 | 4605 | 4605 | 213 |
| 523 | 20240405 | 100200 | 388826280 | 4605 | 4610 | 4610 | 4600 | 2015 |
| 524 | 20240405 | 100100 | 379547230 | 4605 | 4605 | 4605 | 4605 | 512 |
| 525 | 20240405 | 100000 | 377189470 | 4610 | 4610 | 4610 | 4610 | 75 |
| 526 | 20240405 | 095900 | 376843720 | 4610 | 4610 | 4610 | 4605 | 915 |
| 527 | 20240405 | 095800 | 372625620 | 4610 | 4610 | 4610 | 4610 | 698 |
| 528 | 20240405 | 095700 | 369407840 | 4610 | 4620 | 4620 | 4610 | 9711 |
| 529 | 20240405 | 095600 | 324626320 | 4620 | 4620 | 4620 | 4620 | 0 |
| 530 | 20240405 | 095500 | 324626320 | 4620 | 4620 | 4620 | 4620 | 10 |
| 531 | 20240405 | 095400 | 324580120 | 4620 | 4625 | 4625 | 4620 | 612 |
| 532 | 20240405 | 095300 | 321752325 | 4625 | 4625 | 4625 | 4625 | 168 |
| 533 | 20240405 | 095200 | 320975325 | 4625 | 4625 | 4625 | 4625 | 37 |
| 534 | 20240405 | 095100 | 320804200 | 4625 | 4620 | 4625 | 4620 | 1169 |
| 535 | 20240405 | 095000 | 315398420 | 4620 | 4620 | 4620 | 4620 | 200 |
| 536 | 20240405 | 094900 | 314474420 | 4615 | 4615 | 4615 | 4615 | 365 |
| 537 | 20240405 | 094800 | 312789945 | 4615 | 4615 | 4615 | 4615 | 411 |
| 538 | 20240405 | 094700 | 310893180 | 4615 | 4610 | 4615 | 4610 | 520 |
| 539 | 20240405 | 094600 | 308495455 | 4610 | 4610 | 4610 | 4610 | 23 |
| 540 | 20240405 | 094500 | 308389425 | 4615 | 4620 | 4620 | 4615 | 4252 |
| 541 | 20240405 | 094400 | 288755530 | 4625 | 4625 | 4625 | 4625 | 6 |
| 542 | 20240405 | 094300 | 288727780 | 4625 | 4630 | 4630 | 4620 | 1258 |
| 543 | 20240405 | 094200 | 282904545 | 4625 | 4635 | 4635 | 4625 | 69 |
| 544 | 20240405 | 094100 | 282584980 | 4625 | 4630 | 4630 | 4625 | 206 |
| 545 | 20240405 | 094000 | 281631730 | 4630 | 4625 | 4630 | 4625 | 3 |
| 546 | 20240405 | 093900 | 281617850 | 4630 | 4625 | 4630 | 4625 | 8 |
| 547 | 20240405 | 093800 | 281580815 | 4630 | 4630 | 4630 | 4625 | 1816 |
| 548 | 20240405 | 093700 | 273179730 | 4630 | 4630 | 4630 | 4630 | 107 |
| 549 | 20240405 | 093600 | 272684320 | 4630 | 4635 | 4635 | 4630 | 11 |
| 550 | 20240405 | 093500 | 272633385 | 4635 | 4630 | 4635 | 4630 | 13 |
| 551 | 20240405 | 093400 | 272573185 | 4630 | 4630 | 4630 | 4630 | 839 |
| 552 | 20240405 | 093300 | 268688615 | 4630 | 4630 | 4630 | 4630 | 301 |
| 553 | 20240405 | 093200 | 267294985 | 4635 | 4630 | 4635 | 4625 | 685 |
| 554 | 20240405 | 093100 | 264121970 | 4635 | 4625 | 4635 | 4625 | 371 |
| 555 | 20240405 | 093000 | 262404635 | 4620 | 4625 | 4625 | 4620 | 117 |
| 556 | 20240405 | 092900 | 261863930 | 4625 | 4625 | 4625 | 4620 | 2643 |
| 557 | 20240405 | 092800 | 249649530 | 4620 | 4630 | 4630 | 4620 | 2979 |
| 558 | 20240405 | 092700 | 235872610 | 4630 | 4640 | 4640 | 4630 | 4379 |
| 559 | 20240405 | 092600 | 215568640 | 4640 | 4645 | 4645 | 4640 | 3272 |
| 560 | 20240405 | 092500 | 200374990 | 4660 | 4650 | 4660 | 4645 | 1161 |
| 561 | 20240405 | 092400 | 194978990 | 4650 | 4655 | 4655 | 4650 | 115 |
| 562 | 20240405 | 092300 | 194443920 | 4665 | 4665 | 4665 | 4665 | 201 |
| 563 | 20240405 | 092200 | 193506255 | 4650 | 4665 | 4665 | 4650 | 689 |
| 564 | 20240405 | 092100 | 190301170 | 4650 | 4650 | 4650 | 4645 | 135 |
| 565 | 20240405 | 092000 | 189673775 | 4650 | 4650 | 4650 | 4645 | 134 |
| 566 | 20240405 | 091900 | 189050955 | 4645 | 4645 | 4650 | 4640 | 989 |
| 567 | 20240405 | 091800 | 184457150 | 4640 | 4640 | 4640 | 4640 | 1439 |
| 568 | 20240405 | 091700 | 177780190 | 4640 | 4655 | 4655 | 4640 | 1350 |
| 569 | 20240405 | 091600 | 171505560 | 4665 | 4665 | 4665 | 4665 | 47 |
| 570 | 20240405 | 091500 | 171286305 | 4655 | 4675 | 4675 | 4655 | 691 |
| 571 | 20240405 | 091400 | 168057960 | 4685 | 4700 | 4700 | 4680 | 3818 |
| 572 | 20240405 | 091300 | 150141220 | 4700 | 4710 | 4710 | 4700 | 390 |
| 573 | 20240405 | 091200 | 148306375 | 4710 | 4710 | 4715 | 4705 | 2828 |
| 574 | 20240405 | 091100 | 134986495 | 4710 | 4695 | 4710 | 4695 | 3777 |
| 575 | 20240405 | 091000 | 117233665 | 4685 | 4675 | 4685 | 4670 | 899 |
| 576 | 20240405 | 090900 | 113025815 | 4680 | 4680 | 4680 | 4680 | 399 |
| 577 | 20240405 | 090800 | 111158495 | 4685 | 4640 | 4690 | 4635 | 2162 |
| 578 | 20240405 | 090700 | 101099645 | 4625 | 4625 | 4625 | 4625 | 215 |
| 579 | 20240405 | 090600 | 100105270 | 4625 | 4635 | 4635 | 4620 | 5060 |
| 580 | 20240405 | 090500 | 76684690 | 4635 | 4655 | 4655 | 4635 | 2578 |
| 581 | 20240405 | 090400 | 64714650 | 4655 | 4635 | 4655 | 4635 | 880 |
| 582 | 20240405 | 090300 | 60623395 | 4635 | 4655 | 4665 | 4635 | 1226 |
| 583 | 20240405 | 090200 | 54920305 | 4670 | 4700 | 4700 | 4670 | 248 |
| 584 | 20240405 | 090100 | 53761510 | 4705 | 4705 | 4705 | 4705 | 224 |
| 585 | 20240405 | 090000 | 52707590 | 4705 | 4665 | 4710 | 4650 | 9768 |