28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 183100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 10614 |
| 3 | 20240405 | 183000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20240405 | 182900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20240405 | 182800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20240405 | 182700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20240405 | 182600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20240405 | 182500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20240405 | 182400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20240405 | 182300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20240405 | 182200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20240405 | 182100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20240405 | 182000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20240405 | 181900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20240405 | 181800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20240405 | 181700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20240405 | 181600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20240405 | 181500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20240405 | 181400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20240405 | 181300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20240405 | 181200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20240405 | 181100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20240405 | 181000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20240405 | 180900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20240405 | 180800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20240405 | 180700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20240405 | 180600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20240405 | 180500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20240405 | 180400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20240405 | 180300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20240405 | 180200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20240405 | 180100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 10614 |
| 33 | 20240405 | 180000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20240405 | 175900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20240405 | 175800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20240405 | 175700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20240405 | 175600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20240405 | 175500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20240405 | 175400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20240405 | 175300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20240405 | 175200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20240405 | 175100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20240405 | 175000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20240405 | 174900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20240405 | 174800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20240405 | 174700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20240405 | 174600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20240405 | 174500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20240405 | 174400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20240405 | 174300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20240405 | 174200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20240405 | 174100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20240405 | 174000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20240405 | 173900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20240405 | 173800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20240405 | 173700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20240405 | 173600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20240405 | 173500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20240405 | 173400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20240405 | 173300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20240405 | 173200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20240405 | 173100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 10614 |
| 63 | 20240405 | 173000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20240405 | 172900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20240405 | 172800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20240405 | 172700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20240405 | 172600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20240405 | 172500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20240405 | 172400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20240405 | 172300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20240405 | 172200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20240405 | 172100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20240405 | 172000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20240405 | 171900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20240405 | 171800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20240405 | 171700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20240405 | 171600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20240405 | 171500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20240405 | 171400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20240405 | 171300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20240405 | 171200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20240405 | 171100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20240405 | 171000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20240405 | 170900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20240405 | 170800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20240405 | 170700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20240405 | 170600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20240405 | 170500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20240405 | 170400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20240405 | 170300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20240405 | 170200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20240405 | 170100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 10614 |
| 93 | 20240405 | 170000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20240405 | 165900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20240405 | 165800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20240405 | 165700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20240405 | 165600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20240405 | 165500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20240405 | 165400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20240405 | 165300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20240405 | 165200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20240405 | 165100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20240405 | 165000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20240405 | 164900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20240405 | 164800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20240405 | 164700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20240405 | 164600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20240405 | 164500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20240405 | 164400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20240405 | 164300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20240405 | 164200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20240405 | 164100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20240405 | 164000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20240405 | 163900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20240405 | 163800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20240405 | 163700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20240405 | 163600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20240405 | 163500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20240405 | 163400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20240405 | 163300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20240405 | 163200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20240405 | 163100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 10614 |
| 123 | 20240405 | 163000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20240405 | 162900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20240405 | 162800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20240405 | 162700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20240405 | 162600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20240405 | 162500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20240405 | 162400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20240405 | 162300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20240405 | 162200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20240405 | 162100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20240405 | 162000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20240405 | 161900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20240405 | 161800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20240405 | 161700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20240405 | 161600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20240405 | 161500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20240405 | 161400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20240405 | 161300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20240405 | 161200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20240405 | 161100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20240405 | 161000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20240405 | 160900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20240405 | 160800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20240405 | 160700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20240405 | 160600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20240405 | 160500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20240405 | 160400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20240405 | 160300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20240405 | 160200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20240405 | 160100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 10614 |
| 153 | 20240405 | 160000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20240405 | 155900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20240405 | 155800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20240405 | 155700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20240405 | 155600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20240405 | 155500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20240405 | 155400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20240405 | 155300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20240405 | 155200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20240405 | 155100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20240405 | 155000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20240405 | 154900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20240405 | 154800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20240405 | 154700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20240405 | 154600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20240405 | 154500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20240405 | 154400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20240405 | 154300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20240405 | 154200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20240405 | 154100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20240405 | 154000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20240405 | 153900 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20240405 | 153800 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20240405 | 153700 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20240405 | 153600 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20240405 | 153500 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20240405 | 153400 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20240405 | 153300 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20240405 | 153200 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20240405 | 153100 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 10614 |
| 183 | 20240405 | 153000 | 1866484920 | 5360 | 5360 | 5360 | 5360 | 10614 |
| 184 | 20240405 | 152900 | 1809593880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 185 | 20240405 | 152800 | 1809593880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 186 | 20240405 | 152700 | 1809593880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 187 | 20240405 | 152600 | 1809593880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 188 | 20240405 | 152500 | 1809593880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 189 | 20240405 | 152400 | 1809593880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 190 | 20240405 | 152300 | 1809593880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 191 | 20240405 | 152200 | 1809593880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 192 | 20240405 | 152100 | 1809593880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 193 | 20240405 | 152000 | 1809593880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 194 | 20240405 | 151900 | 1809593880 | 5310 | 5300 | 5310 | 5300 | 291 |
| 195 | 20240405 | 151800 | 1808051530 | 5300 | 5310 | 5310 | 5300 | 15 |
| 196 | 20240405 | 151700 | 1807971890 | 5300 | 5310 | 5310 | 5290 | 35 |
| 197 | 20240405 | 151600 | 1807786710 | 5280 | 5300 | 5300 | 5280 | 4601 |
| 198 | 20240405 | 151500 | 1783433330 | 5310 | 5320 | 5320 | 5300 | 467 |
| 199 | 20240405 | 151400 | 1780956540 | 5300 | 5310 | 5310 | 5300 | 953 |
| 200 | 20240405 | 151300 | 1775904640 | 5320 | 5310 | 5330 | 5300 | 2011 |
| 201 | 20240405 | 151200 | 1765215380 | 5320 | 5310 | 5320 | 5310 | 146 |
| 202 | 20240405 | 151100 | 1764439660 | 5320 | 5320 | 5320 | 5320 | 270 |
| 203 | 20240405 | 151000 | 1763003260 | 5330 | 5330 | 5330 | 5330 | 0 |
| 204 | 20240405 | 150900 | 1763003260 | 5330 | 5330 | 5330 | 5330 | 1 |
| 205 | 20240405 | 150800 | 1762997930 | 5320 | 5330 | 5330 | 5320 | 112 |
| 206 | 20240405 | 150700 | 1762401970 | 5320 | 5320 | 5330 | 5310 | 1356 |
| 207 | 20240405 | 150600 | 1755188420 | 5310 | 5310 | 5310 | 5310 | 560 |
| 208 | 20240405 | 150500 | 1752214820 | 5320 | 5320 | 5320 | 5320 | 913 |
| 209 | 20240405 | 150400 | 1747357660 | 5320 | 5320 | 5320 | 5320 | 48 |
| 210 | 20240405 | 150300 | 1747102300 | 5320 | 5320 | 5320 | 5310 | 1377 |
| 211 | 20240405 | 150200 | 1739781160 | 5320 | 5320 | 5320 | 5320 | 102 |
| 212 | 20240405 | 150100 | 1739238520 | 5320 | 5320 | 5320 | 5320 | 0 |
| 213 | 20240405 | 150000 | 1739238520 | 5320 | 5310 | 5320 | 5300 | 254 |
| 214 | 20240405 | 145900 | 1737889600 | 5310 | 5300 | 5310 | 5300 | 524 |
| 215 | 20240405 | 145800 | 1735112160 | 5310 | 5310 | 5310 | 5310 | 188 |
| 216 | 20240405 | 145700 | 1734113880 | 5300 | 5300 | 5300 | 5300 | 119 |
| 217 | 20240405 | 145600 | 1733483180 | 5310 | 5310 | 5310 | 5310 | 0 |
| 218 | 20240405 | 145500 | 1733483180 | 5310 | 5310 | 5310 | 5310 | 170 |
| 219 | 20240405 | 145400 | 1732580480 | 5310 | 5310 | 5310 | 5310 | 0 |
| 220 | 20240405 | 145300 | 1732580480 | 5310 | 5310 | 5310 | 5310 | 1 |
| 221 | 20240405 | 145200 | 1732575170 | 5300 | 5300 | 5300 | 5290 | 540 |
| 222 | 20240405 | 145100 | 1729713210 | 5290 | 5290 | 5300 | 5290 | 445 |
| 223 | 20240405 | 145000 | 1727355450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 224 | 20240405 | 144900 | 1727355450 | 5290 | 5290 | 5290 | 5290 | 800 |
| 225 | 20240405 | 144800 | 1723123450 | 5300 | 5300 | 5300 | 5300 | 2 |
| 226 | 20240405 | 144700 | 1723112850 | 5300 | 5300 | 5300 | 5300 | 3 |
| 227 | 20240405 | 144600 | 1723096950 | 5300 | 5300 | 5300 | 5300 | 0 |
| 228 | 20240405 | 144500 | 1723096950 | 5300 | 5290 | 5300 | 5290 | 72 |
| 229 | 20240405 | 144400 | 1722715950 | 5290 | 5300 | 5300 | 5290 | 945 |
| 230 | 20240405 | 144300 | 1717711100 | 5300 | 5300 | 5300 | 5300 | 0 |
| 231 | 20240405 | 144200 | 1717711100 | 5300 | 5300 | 5300 | 5300 | 0 |
| 232 | 20240405 | 144100 | 1717711100 | 5300 | 5300 | 5300 | 5300 | 0 |
| 233 | 20240405 | 144000 | 1717711100 | 5300 | 5300 | 5300 | 5300 | 1004 |
| 234 | 20240405 | 143900 | 1712389900 | 5310 | 5300 | 5310 | 5300 | 373 |
| 235 | 20240405 | 143800 | 1710411000 | 5310 | 5310 | 5310 | 5310 | 0 |
| 236 | 20240405 | 143700 | 1710411000 | 5310 | 5310 | 5310 | 5310 | 100 |
| 237 | 20240405 | 143600 | 1709880000 | 5320 | 5320 | 5320 | 5320 | 1 |
| 238 | 20240405 | 143500 | 1709874680 | 5320 | 5320 | 5320 | 5320 | 0 |
| 239 | 20240405 | 143400 | 1709874680 | 5320 | 5310 | 5320 | 5310 | 383 |
| 240 | 20240405 | 143300 | 1707838120 | 5320 | 5320 | 5320 | 5320 | 1005 |
| 241 | 20240405 | 143200 | 1702491520 | 5320 | 5320 | 5320 | 5320 | 1 |
| 242 | 20240405 | 143100 | 1702486200 | 5300 | 5300 | 5300 | 5300 | 0 |
| 243 | 20240405 | 143000 | 1702486200 | 5300 | 5300 | 5300 | 5300 | 9 |
| 244 | 20240405 | 142900 | 1702438500 | 5300 | 5300 | 5300 | 5300 | 12 |
| 245 | 20240405 | 142800 | 1702374900 | 5300 | 5300 | 5300 | 5300 | 0 |
| 246 | 20240405 | 142700 | 1702374900 | 5300 | 5300 | 5300 | 5300 | 0 |
| 247 | 20240405 | 142600 | 1702374900 | 5300 | 5290 | 5300 | 5290 | 1030 |
| 248 | 20240405 | 142500 | 1696917400 | 5290 | 5290 | 5290 | 5290 | 244 |
| 249 | 20240405 | 142400 | 1695626640 | 5300 | 5300 | 5300 | 5300 | 10 |
| 250 | 20240405 | 142300 | 1695573640 | 5290 | 5300 | 5300 | 5290 | 1364 |
| 251 | 20240405 | 142200 | 1688345200 | 5300 | 5300 | 5300 | 5300 | 1 |
| 252 | 20240405 | 142100 | 1688339900 | 5300 | 5300 | 5300 | 5300 | 1 |
| 253 | 20240405 | 142000 | 1688334600 | 5320 | 5300 | 5320 | 5300 | 2 |
| 254 | 20240405 | 141900 | 1688323980 | 5320 | 5320 | 5320 | 5320 | 36 |
| 255 | 20240405 | 141800 | 1688132460 | 5320 | 5320 | 5320 | 5320 | 100 |
| 256 | 20240405 | 141700 | 1687600460 | 5320 | 5320 | 5320 | 5320 | 0 |
| 257 | 20240405 | 141600 | 1687600460 | 5320 | 5320 | 5320 | 5320 | 0 |
| 258 | 20240405 | 141500 | 1687600460 | 5320 | 5320 | 5320 | 5320 | 1 |
| 259 | 20240405 | 141400 | 1687595140 | 5340 | 5340 | 5340 | 5340 | 0 |
| 260 | 20240405 | 141300 | 1687595140 | 5340 | 5340 | 5340 | 5340 | 2 |
| 261 | 20240405 | 141200 | 1687584460 | 5340 | 5340 | 5340 | 5340 | 300 |
| 262 | 20240405 | 141100 | 1685982460 | 5340 | 5320 | 5340 | 5300 | 351 |
| 263 | 20240405 | 141000 | 1684120900 | 5340 | 5350 | 5350 | 5330 | 1126 |
| 264 | 20240405 | 140900 | 1678118990 | 5350 | 5340 | 5350 | 5340 | 3114 |
| 265 | 20240405 | 140800 | 1661466660 | 5340 | 5300 | 5340 | 5300 | 3038 |
| 266 | 20240405 | 140700 | 1645293840 | 5310 | 5310 | 5310 | 5310 | 0 |
| 267 | 20240405 | 140600 | 1645293840 | 5310 | 5310 | 5310 | 5310 | 607 |
| 268 | 20240405 | 140500 | 1642070670 | 5310 | 5310 | 5310 | 5310 | 2500 |
| 269 | 20240405 | 140400 | 1628795670 | 5310 | 5310 | 5310 | 5310 | 0 |
| 270 | 20240405 | 140300 | 1628795670 | 5310 | 5310 | 5310 | 5310 | 644 |
| 271 | 20240405 | 140200 | 1625376030 | 5310 | 5310 | 5310 | 5310 | 0 |
| 272 | 20240405 | 140100 | 1625376030 | 5310 | 5310 | 5310 | 5310 | 0 |
| 273 | 20240405 | 140000 | 1625376030 | 5310 | 5310 | 5310 | 5310 | 783 |
| 274 | 20240405 | 135900 | 1621218300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 275 | 20240405 | 135800 | 1621218300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 276 | 20240405 | 135700 | 1621218300 | 5310 | 5310 | 5310 | 5310 | 1 |
| 277 | 20240405 | 135600 | 1621212990 | 5290 | 5300 | 5310 | 5290 | 3 |
| 278 | 20240405 | 135500 | 1621197090 | 5290 | 5280 | 5310 | 5280 | 7 |
| 279 | 20240405 | 135400 | 1621160020 | 5310 | 5310 | 5310 | 5310 | 1 |
| 280 | 20240405 | 135300 | 1621154710 | 5280 | 5300 | 5310 | 5280 | 4 |
| 281 | 20240405 | 135200 | 1621133520 | 5290 | 5290 | 5290 | 5290 | 6570 |
| 282 | 20240405 | 135100 | 1586378220 | 5290 | 5280 | 5290 | 5280 | 127 |
| 283 | 20240405 | 135000 | 1585707650 | 5270 | 5270 | 5270 | 5270 | 6 |
| 284 | 20240405 | 134900 | 1585676030 | 5280 | 5280 | 5280 | 5280 | 0 |
| 285 | 20240405 | 134800 | 1585676030 | 5280 | 5280 | 5280 | 5280 | 0 |
| 286 | 20240405 | 134700 | 1585676030 | 5280 | 5280 | 5280 | 5280 | 41 |
| 287 | 20240405 | 134600 | 1585459550 | 5290 | 5290 | 5290 | 5290 | 1 |
| 288 | 20240405 | 134500 | 1585454260 | 5290 | 5270 | 5290 | 5270 | 1114 |
| 289 | 20240405 | 134400 | 1579574410 | 5270 | 5270 | 5270 | 5270 | 100 |
| 290 | 20240405 | 134300 | 1579047410 | 5270 | 5270 | 5270 | 5270 | 25 |
| 291 | 20240405 | 134200 | 1578915660 | 5280 | 5280 | 5280 | 5260 | 863 |
| 292 | 20240405 | 134100 | 1574367850 | 5280 | 5280 | 5280 | 5280 | 210 |
| 293 | 20240405 | 134000 | 1573259050 | 5280 | 5290 | 5290 | 5280 | 451 |
| 294 | 20240405 | 133900 | 1570877760 | 5280 | 5280 | 5290 | 5280 | 495 |
| 295 | 20240405 | 133800 | 1568263960 | 5290 | 5290 | 5290 | 5290 | 1836 |
| 296 | 20240405 | 133700 | 1558551520 | 5300 | 5300 | 5300 | 5300 | 0 |
| 297 | 20240405 | 133600 | 1558551520 | 5300 | 5300 | 5300 | 5300 | 19 |
| 298 | 20240405 | 133500 | 1558450820 | 5290 | 5300 | 5300 | 5290 | 507 |
| 299 | 20240405 | 133400 | 1555764920 | 5300 | 5300 | 5300 | 5300 | 113 |
| 300 | 20240405 | 133300 | 1555166020 | 5290 | 5300 | 5300 | 5290 | 60 |
| 301 | 20240405 | 133200 | 1554848120 | 5300 | 5300 | 5300 | 5300 | 624 |
| 302 | 20240405 | 133100 | 1551540920 | 5300 | 5300 | 5300 | 5300 | 0 |
| 303 | 20240405 | 133000 | 1551540920 | 5300 | 5300 | 5300 | 5300 | 79 |
| 304 | 20240405 | 132900 | 1551122220 | 5300 | 5300 | 5300 | 5300 | 566 |
| 305 | 20240405 | 132800 | 1548122420 | 5310 | 5310 | 5310 | 5310 | 0 |
| 306 | 20240405 | 132700 | 1548122420 | 5310 | 5310 | 5310 | 5310 | 4 |
| 307 | 20240405 | 132600 | 1548101180 | 5310 | 5310 | 5310 | 5310 | 0 |
| 308 | 20240405 | 132500 | 1548101180 | 5310 | 5310 | 5310 | 5310 | 201 |
| 309 | 20240405 | 132400 | 1547033870 | 5300 | 5300 | 5300 | 5300 | 24 |
| 310 | 20240405 | 132300 | 1546906670 | 5300 | 5300 | 5300 | 5300 | 0 |
| 311 | 20240405 | 132200 | 1546906670 | 5300 | 5290 | 5300 | 5290 | 174 |
| 312 | 20240405 | 132100 | 1545985170 | 5290 | 5310 | 5310 | 5290 | 1148 |
| 313 | 20240405 | 132000 | 1539901270 | 5300 | 5300 | 5300 | 5300 | 93 |
| 314 | 20240405 | 131900 | 1539408370 | 5310 | 5310 | 5310 | 5310 | 2 |
| 315 | 20240405 | 131800 | 1539397750 | 5300 | 5300 | 5310 | 5300 | 1521 |
| 316 | 20240405 | 131700 | 1531336350 | 5300 | 5300 | 5300 | 5300 | 0 |
| 317 | 20240405 | 131600 | 1531336350 | 5300 | 5300 | 5300 | 5300 | 10 |
| 318 | 20240405 | 131500 | 1531283350 | 5300 | 5310 | 5310 | 5300 | 3500 |
| 319 | 20240405 | 131400 | 1512732800 | 5300 | 5310 | 5310 | 5300 | 251 |
| 320 | 20240405 | 131300 | 1511401720 | 5320 | 5310 | 5320 | 5310 | 72 |
| 321 | 20240405 | 131200 | 1511019390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 322 | 20240405 | 131100 | 1511019390 | 5320 | 5310 | 5320 | 5310 | 59 |
| 323 | 20240405 | 131000 | 1510705800 | 5320 | 5300 | 5320 | 5300 | 317 |
| 324 | 20240405 | 130900 | 1509025680 | 5310 | 5310 | 5310 | 5310 | 1684 |
| 325 | 20240405 | 130800 | 1500083640 | 5310 | 5310 | 5310 | 5310 | 0 |
| 326 | 20240405 | 130700 | 1500083640 | 5310 | 5310 | 5310 | 5310 | 20 |
| 327 | 20240405 | 130600 | 1499977440 | 5310 | 5310 | 5310 | 5310 | 0 |
| 328 | 20240405 | 130500 | 1499977440 | 5310 | 5310 | 5310 | 5310 | 55 |
| 329 | 20240405 | 130400 | 1499685390 | 5310 | 5310 | 5310 | 5310 | 74 |
| 330 | 20240405 | 130300 | 1499292450 | 5320 | 5320 | 5320 | 5320 | 30 |
| 331 | 20240405 | 130200 | 1499132850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 332 | 20240405 | 130100 | 1499132850 | 5320 | 5320 | 5320 | 5320 | 21 |
| 333 | 20240405 | 130000 | 1499021130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 334 | 20240405 | 125900 | 1499021130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 335 | 20240405 | 125800 | 1499021130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 336 | 20240405 | 125700 | 1499021130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 337 | 20240405 | 125600 | 1499021130 | 5320 | 5320 | 5320 | 5320 | 1 |
| 338 | 20240405 | 125500 | 1499015810 | 5310 | 5310 | 5310 | 5310 | 1 |
| 339 | 20240405 | 125400 | 1499010500 | 5310 | 5310 | 5310 | 5310 | 52 |
| 340 | 20240405 | 125300 | 1498734380 | 5320 | 5310 | 5320 | 5310 | 121 |
| 341 | 20240405 | 125200 | 1498091110 | 5310 | 5310 | 5310 | 5310 | 366 |
| 342 | 20240405 | 125100 | 1496147650 | 5320 | 5320 | 5320 | 5320 | 55 |
| 343 | 20240405 | 125000 | 1495855050 | 5310 | 5320 | 5320 | 5310 | 550 |
| 344 | 20240405 | 124900 | 1492934010 | 5320 | 5320 | 5320 | 5320 | 55 |
| 345 | 20240405 | 124800 | 1492641410 | 5340 | 5330 | 5340 | 5310 | 3355 |
| 346 | 20240405 | 124700 | 1474808520 | 5330 | 5330 | 5330 | 5330 | 0 |
| 347 | 20240405 | 124600 | 1474808520 | 5330 | 5330 | 5330 | 5330 | 7 |
| 348 | 20240405 | 124500 | 1474771210 | 5330 | 5330 | 5330 | 5330 | 0 |
| 349 | 20240405 | 124400 | 1474771210 | 5330 | 5330 | 5330 | 5330 | 500 |
| 350 | 20240405 | 124300 | 1472106210 | 5320 | 5320 | 5340 | 5320 | 61 |
| 351 | 20240405 | 124200 | 1471781670 | 5320 | 5320 | 5320 | 5320 | 953 |
| 352 | 20240405 | 124100 | 1466711710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 353 | 20240405 | 124000 | 1466711710 | 5320 | 5320 | 5320 | 5320 | 192 |
| 354 | 20240405 | 123900 | 1465690270 | 5320 | 5320 | 5320 | 5320 | 1154 |
| 355 | 20240405 | 123800 | 1459550990 | 5330 | 5330 | 5330 | 5330 | 4618 |
| 356 | 20240405 | 123700 | 1434937050 | 5330 | 5330 | 5330 | 5330 | 0 |
| 357 | 20240405 | 123600 | 1434937050 | 5330 | 5330 | 5330 | 5330 | 248 |
| 358 | 20240405 | 123500 | 1433615210 | 5340 | 5340 | 5340 | 5340 | 0 |
| 359 | 20240405 | 123400 | 1433615210 | 5340 | 5340 | 5340 | 5340 | 626 |
| 360 | 20240405 | 123300 | 1430272370 | 5340 | 5340 | 5340 | 5340 | 671 |
| 361 | 20240405 | 123200 | 1426689230 | 5350 | 5350 | 5350 | 5350 | 202 |
| 362 | 20240405 | 123100 | 1425608530 | 5350 | 5340 | 5350 | 5340 | 6 |
| 363 | 20240405 | 123000 | 1425576480 | 5350 | 5340 | 5350 | 5340 | 29 |
| 364 | 20240405 | 122900 | 1425421600 | 5350 | 5350 | 5350 | 5350 | 27 |
| 365 | 20240405 | 122800 | 1425277150 | 5350 | 5350 | 5350 | 5350 | 24 |
| 366 | 20240405 | 122700 | 1425148750 | 5340 | 5350 | 5350 | 5340 | 53 |
| 367 | 20240405 | 122600 | 1424865230 | 5340 | 5340 | 5340 | 5340 | 312 |
| 368 | 20240405 | 122500 | 1423199150 | 5350 | 5350 | 5350 | 5350 | 10 |
| 369 | 20240405 | 122400 | 1423145650 | 5350 | 5350 | 5350 | 5350 | 2 |
| 370 | 20240405 | 122300 | 1423134950 | 5350 | 5330 | 5350 | 5330 | 4078 |
| 371 | 20240405 | 122200 | 1401358900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 372 | 20240405 | 122100 | 1401358900 | 5330 | 5340 | 5340 | 5330 | 17 |
| 373 | 20240405 | 122000 | 1401268280 | 5340 | 5330 | 5340 | 5320 | 1643 |
| 374 | 20240405 | 121900 | 1392525030 | 5340 | 5340 | 5340 | 5340 | 6 |
| 375 | 20240405 | 121800 | 1392492990 | 5340 | 5330 | 5340 | 5330 | 168 |
| 376 | 20240405 | 121700 | 1391597520 | 5340 | 5340 | 5340 | 5330 | 93 |
| 377 | 20240405 | 121600 | 1391101210 | 5340 | 5340 | 5340 | 5340 | 0 |
| 378 | 20240405 | 121500 | 1391101210 | 5340 | 5330 | 5340 | 5330 | 509 |
| 379 | 20240405 | 121400 | 1388383240 | 5330 | 5330 | 5330 | 5330 | 100 |
| 380 | 20240405 | 121300 | 1387850240 | 5340 | 5340 | 5340 | 5340 | 2212 |
| 381 | 20240405 | 121200 | 1376038160 | 5320 | 5320 | 5320 | 5320 | 78 |
| 382 | 20240405 | 121100 | 1375623200 | 5340 | 5340 | 5340 | 5340 | 0 |
| 383 | 20240405 | 121000 | 1375623200 | 5340 | 5340 | 5340 | 5340 | 0 |
| 384 | 20240405 | 120900 | 1375623200 | 5340 | 5340 | 5340 | 5340 | 468 |
| 385 | 20240405 | 120800 | 1373124080 | 5340 | 5340 | 5340 | 5340 | 200 |
| 386 | 20240405 | 120700 | 1372056080 | 5340 | 5340 | 5340 | 5340 | 0 |
| 387 | 20240405 | 120600 | 1372056080 | 5340 | 5340 | 5340 | 5340 | 6 |
| 388 | 20240405 | 120500 | 1372024040 | 5320 | 5320 | 5320 | 5320 | 31 |
| 389 | 20240405 | 120400 | 1371859120 | 5320 | 5330 | 5330 | 5320 | 332 |
| 390 | 20240405 | 120300 | 1370090880 | 5330 | 5330 | 5340 | 5330 | 134 |
| 391 | 20240405 | 120200 | 1369376640 | 5330 | 5340 | 5340 | 5330 | 69 |
| 392 | 20240405 | 120100 | 1369008830 | 5340 | 5340 | 5340 | 5340 | 15 |
| 393 | 20240405 | 120000 | 1368928730 | 5340 | 5340 | 5340 | 5330 | 15 |
| 394 | 20240405 | 115900 | 1368848640 | 5340 | 5340 | 5340 | 5340 | 83 |
| 395 | 20240405 | 115800 | 1368405420 | 5340 | 5340 | 5340 | 5340 | 221 |
| 396 | 20240405 | 115700 | 1367225280 | 5340 | 5340 | 5340 | 5340 | 109 |
| 397 | 20240405 | 115600 | 1366643220 | 5340 | 5330 | 5340 | 5330 | 965 |
| 398 | 20240405 | 115500 | 1361499580 | 5330 | 5330 | 5330 | 5330 | 11 |
| 399 | 20240405 | 115400 | 1361440950 | 5340 | 5340 | 5340 | 5340 | 0 |
| 400 | 20240405 | 115300 | 1361440950 | 5340 | 5330 | 5340 | 5330 | 7 |
| 401 | 20240405 | 115200 | 1361403620 | 5330 | 5340 | 5340 | 5330 | 611 |
| 402 | 20240405 | 115100 | 1358146880 | 5340 | 5340 | 5340 | 5340 | 57 |
| 403 | 20240405 | 115000 | 1357842500 | 5340 | 5340 | 5340 | 5340 | 125 |
| 404 | 20240405 | 114900 | 1357175000 | 5340 | 5330 | 5340 | 5330 | 12 |
| 405 | 20240405 | 114800 | 1357110930 | 5330 | 5330 | 5330 | 5320 | 1846 |
| 406 | 20240405 | 114700 | 1347285400 | 5340 | 5340 | 5340 | 5330 | 460 |
| 407 | 20240405 | 114600 | 1344829650 | 5340 | 5340 | 5340 | 5340 | 0 |
| 408 | 20240405 | 114500 | 1344829650 | 5340 | 5340 | 5340 | 5340 | 10 |
| 409 | 20240405 | 114400 | 1344776250 | 5340 | 5340 | 5340 | 5340 | 82 |
| 410 | 20240405 | 114300 | 1344338370 | 5320 | 5320 | 5320 | 5320 | 110 |
| 411 | 20240405 | 114200 | 1343753170 | 5320 | 5320 | 5320 | 5320 | 2230 |
| 412 | 20240405 | 114100 | 1331889570 | 5320 | 5330 | 5330 | 5320 | 229 |
| 413 | 20240405 | 114000 | 1330669600 | 5340 | 5340 | 5340 | 5340 | 0 |
| 414 | 20240405 | 113900 | 1330669600 | 5340 | 5340 | 5340 | 5340 | 2 |
| 415 | 20240405 | 113800 | 1330658920 | 5340 | 5340 | 5340 | 5340 | 383 |
| 416 | 20240405 | 113700 | 1328613700 | 5320 | 5340 | 5340 | 5320 | 3004 |
| 417 | 20240405 | 113600 | 1312627870 | 5320 | 5320 | 5340 | 5320 | 1136 |
| 418 | 20240405 | 113500 | 1306584110 | 5320 | 5320 | 5340 | 5320 | 1056 |
| 419 | 20240405 | 113400 | 1300946190 | 5320 | 5330 | 5330 | 5320 | 242 |
| 420 | 20240405 | 113300 | 1299657020 | 5330 | 5330 | 5330 | 5330 | 32 |
| 421 | 20240405 | 113200 | 1299486460 | 5330 | 5330 | 5330 | 5330 | 1334 |
| 422 | 20240405 | 113100 | 1292376240 | 5340 | 5340 | 5340 | 5340 | 288 |
| 423 | 20240405 | 113000 | 1290838320 | 5340 | 5340 | 5340 | 5340 | 0 |
| 424 | 20240405 | 112900 | 1290838320 | 5340 | 5340 | 5340 | 5340 | 50 |
| 425 | 20240405 | 112800 | 1290571320 | 5340 | 5340 | 5340 | 5340 | 538 |
| 426 | 20240405 | 112700 | 1287698400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 427 | 20240405 | 112600 | 1287698400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 428 | 20240405 | 112500 | 1287698400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 429 | 20240405 | 112400 | 1287698400 | 5330 | 5330 | 5330 | 5330 | 0 |
| 430 | 20240405 | 112300 | 1287698400 | 5330 | 5340 | 5350 | 5330 | 676 |
| 431 | 20240405 | 112200 | 1284091250 | 5340 | 5340 | 5340 | 5340 | 200 |
| 432 | 20240405 | 112100 | 1283023250 | 5340 | 5340 | 5340 | 5340 | 115 |
| 433 | 20240405 | 112000 | 1282409150 | 5340 | 5340 | 5340 | 5340 | 1023 |
| 434 | 20240405 | 111900 | 1276946330 | 5340 | 5340 | 5340 | 5340 | 0 |
| 435 | 20240405 | 111800 | 1276946330 | 5340 | 5340 | 5340 | 5340 | 0 |
| 436 | 20240405 | 111700 | 1276946330 | 5340 | 5340 | 5340 | 5340 | 290 |
| 437 | 20240405 | 111600 | 1275397730 | 5330 | 5330 | 5340 | 5330 | 1381 |
| 438 | 20240405 | 111500 | 1268023370 | 5330 | 5340 | 5340 | 5330 | 2102 |
| 439 | 20240405 | 111400 | 1256799670 | 5350 | 5340 | 5350 | 5340 | 133 |
| 440 | 20240405 | 111300 | 1256089400 | 5340 | 5340 | 5340 | 5340 | 10 |
| 441 | 20240405 | 111200 | 1256036000 | 5350 | 5350 | 5350 | 5350 | 15 |
| 442 | 20240405 | 111100 | 1255955750 | 5350 | 5350 | 5350 | 5340 | 1068 |
| 443 | 20240405 | 111000 | 1250241980 | 5350 | 5360 | 5360 | 5350 | 80 |
| 444 | 20240405 | 110900 | 1249813480 | 5360 | 5360 | 5360 | 5360 | 0 |
| 445 | 20240405 | 110800 | 1249813480 | 5360 | 5360 | 5360 | 5360 | 2 |
| 446 | 20240405 | 110700 | 1249802760 | 5360 | 5360 | 5360 | 5360 | 1 |
| 447 | 20240405 | 110600 | 1249797400 | 5370 | 5370 | 5370 | 5370 | 10 |
| 448 | 20240405 | 110500 | 1249743700 | 5370 | 5360 | 5370 | 5350 | 340 |
| 449 | 20240405 | 110400 | 1247920510 | 5360 | 5360 | 5360 | 5360 | 5 |
| 450 | 20240405 | 110300 | 1247893710 | 5370 | 5370 | 5370 | 5370 | 0 |
| 451 | 20240405 | 110200 | 1247893710 | 5370 | 5370 | 5370 | 5370 | 50 |
| 452 | 20240405 | 110100 | 1247625210 | 5370 | 5370 | 5370 | 5370 | 11 |
| 453 | 20240405 | 110000 | 1247566140 | 5350 | 5350 | 5350 | 5350 | 0 |
| 454 | 20240405 | 105900 | 1247566140 | 5350 | 5350 | 5350 | 5350 | 300 |
| 455 | 20240405 | 105800 | 1245961140 | 5350 | 5380 | 5380 | 5350 | 371 |
| 456 | 20240405 | 105700 | 1243970470 | 5390 | 5390 | 5390 | 5390 | 200 |
| 457 | 20240405 | 105600 | 1242892470 | 5380 | 5360 | 5380 | 5360 | 15261 |
| 458 | 20240405 | 105500 | 1160823200 | 5360 | 5350 | 5360 | 5350 | 1500 |
| 459 | 20240405 | 105400 | 1152797060 | 5360 | 5330 | 5360 | 5330 | 776 |
| 460 | 20240405 | 105300 | 1148660950 | 5360 | 5330 | 5360 | 5320 | 2695 |
| 461 | 20240405 | 105200 | 1134315580 | 5330 | 5330 | 5330 | 5330 | 108 |
| 462 | 20240405 | 105100 | 1133739940 | 5360 | 5330 | 5360 | 5330 | 74 |
| 463 | 20240405 | 105000 | 1133345490 | 5330 | 5340 | 5340 | 5330 | 881 |
| 464 | 20240405 | 104900 | 1128645610 | 5340 | 5340 | 5340 | 5340 | 731 |
| 465 | 20240405 | 104800 | 1124742070 | 5340 | 5340 | 5340 | 5340 | 237 |
| 466 | 20240405 | 104700 | 1123476490 | 5340 | 5350 | 5350 | 5340 | 967 |
| 467 | 20240405 | 104600 | 1118312070 | 5350 | 5350 | 5350 | 5350 | 377 |
| 468 | 20240405 | 104500 | 1116295120 | 5360 | 5360 | 5360 | 5360 | 2490 |
| 469 | 20240405 | 104400 | 1102948720 | 5360 | 5360 | 5360 | 5360 | 360 |
| 470 | 20240405 | 104300 | 1101019120 | 5360 | 5360 | 5360 | 5360 | 522 |
| 471 | 20240405 | 104200 | 1098221200 | 5360 | 5360 | 5360 | 5360 | 5 |
| 472 | 20240405 | 104100 | 1098194400 | 5370 | 5360 | 5370 | 5360 | 1567 |
| 473 | 20240405 | 104000 | 1089789570 | 5370 | 5370 | 5370 | 5370 | 2 |
| 474 | 20240405 | 103900 | 1089778830 | 5370 | 5380 | 5380 | 5370 | 7 |
| 475 | 20240405 | 103800 | 1089741230 | 5380 | 5390 | 5390 | 5380 | 914 |
| 476 | 20240405 | 103700 | 1084822880 | 5400 | 5350 | 5400 | 5350 | 2046 |
| 477 | 20240405 | 103600 | 1073798650 | 5350 | 5350 | 5350 | 5350 | 70 |
| 478 | 20240405 | 103500 | 1073424150 | 5370 | 5350 | 5370 | 5350 | 130 |
| 479 | 20240405 | 103400 | 1072727330 | 5340 | 5350 | 5350 | 5340 | 947 |
| 480 | 20240405 | 103300 | 1067667180 | 5350 | 5360 | 5360 | 5350 | 662 |
| 481 | 20240405 | 103200 | 1064122910 | 5370 | 5350 | 5370 | 5350 | 904 |
| 482 | 20240405 | 103100 | 1059286430 | 5350 | 5360 | 5360 | 5350 | 502 |
| 483 | 20240405 | 103000 | 1056595730 | 5360 | 5360 | 5360 | 5360 | 36 |
| 484 | 20240405 | 102900 | 1056402770 | 5350 | 5350 | 5360 | 5350 | 1263 |
| 485 | 20240405 | 102800 | 1049645170 | 5340 | 5370 | 5380 | 5340 | 3680 |
| 486 | 20240405 | 102700 | 1029877170 | 5340 | 5360 | 5380 | 5340 | 5188 |
| 487 | 20240405 | 102600 | 1002160180 | 5360 | 5350 | 5360 | 5350 | 1066 |
| 488 | 20240405 | 102500 | 996455760 | 5360 | 5360 | 5360 | 5360 | 321 |
| 489 | 20240405 | 102400 | 994735200 | 5370 | 5370 | 5370 | 5370 | 10 |
| 490 | 20240405 | 102300 | 994681500 | 5370 | 5360 | 5380 | 5360 | 1043 |
| 491 | 20240405 | 102200 | 989090000 | 5360 | 5360 | 5360 | 5360 | 42 |
| 492 | 20240405 | 102100 | 988864880 | 5360 | 5370 | 5370 | 5360 | 1326 |
| 493 | 20240405 | 102000 | 981745760 | 5380 | 5380 | 5380 | 5380 | 688 |
| 494 | 20240405 | 101900 | 978044320 | 5380 | 5380 | 5400 | 5380 | 644 |
| 495 | 20240405 | 101800 | 974567830 | 5380 | 5370 | 5380 | 5370 | 1688 |
| 496 | 20240405 | 101700 | 965503170 | 5370 | 5370 | 5370 | 5370 | 104 |
| 497 | 20240405 | 101600 | 964944690 | 5370 | 5360 | 5370 | 5360 | 1107 |
| 498 | 20240405 | 101500 | 959010650 | 5360 | 5370 | 5370 | 5360 | 422 |
| 499 | 20240405 | 101400 | 956747100 | 5380 | 5380 | 5380 | 5380 | 121 |
| 500 | 20240405 | 101300 | 956096120 | 5380 | 5380 | 5380 | 5380 | 2324 |
| 501 | 20240405 | 101200 | 943593000 | 5390 | 5400 | 5400 | 5390 | 3624 |
| 502 | 20240405 | 101100 | 924058640 | 5400 | 5400 | 5400 | 5400 | 746 |
| 503 | 20240405 | 101000 | 920030240 | 5410 | 5410 | 5410 | 5390 | 3141 |
| 504 | 20240405 | 100900 | 903058230 | 5410 | 5400 | 5410 | 5400 | 613 |
| 505 | 20240405 | 100800 | 899747840 | 5400 | 5410 | 5410 | 5400 | 50 |
| 506 | 20240405 | 100700 | 899477540 | 5420 | 5410 | 5420 | 5410 | 1971 |
| 507 | 20240405 | 100600 | 888814120 | 5410 | 5400 | 5420 | 5400 | 1321 |
| 508 | 20240405 | 100500 | 881675400 | 5400 | 5420 | 5420 | 5400 | 2061 |
| 509 | 20240405 | 100400 | 870522790 | 5420 | 5430 | 5430 | 5420 | 2309 |
| 510 | 20240405 | 100300 | 857995160 | 5430 | 5410 | 5440 | 5410 | 8264 |
| 511 | 20240405 | 100200 | 813145140 | 5410 | 5420 | 5420 | 5410 | 1300 |
| 512 | 20240405 | 100100 | 806112130 | 5410 | 5420 | 5430 | 5410 | 4846 |
| 513 | 20240405 | 100000 | 779850570 | 5420 | 5410 | 5420 | 5410 | 869 |
| 514 | 20240405 | 095900 | 775143770 | 5420 | 5420 | 5420 | 5410 | 4143 |
| 515 | 20240405 | 095800 | 752692720 | 5420 | 5390 | 5420 | 5390 | 5870 |
| 516 | 20240405 | 095700 | 720979790 | 5400 | 5380 | 5400 | 5380 | 3080 |
| 517 | 20240405 | 095600 | 704392940 | 5380 | 5380 | 5380 | 5380 | 10 |
| 518 | 20240405 | 095500 | 704339140 | 5360 | 5370 | 5380 | 5360 | 777 |
| 519 | 20240405 | 095400 | 700171660 | 5360 | 5360 | 5360 | 5360 | 28 |
| 520 | 20240405 | 095300 | 700021580 | 5360 | 5370 | 5370 | 5360 | 231 |
| 521 | 20240405 | 095200 | 698783370 | 5370 | 5380 | 5380 | 5350 | 708 |
| 522 | 20240405 | 095100 | 694990220 | 5370 | 5370 | 5380 | 5350 | 2612 |
| 523 | 20240405 | 095000 | 680976270 | 5360 | 5370 | 5370 | 5360 | 672 |
| 524 | 20240405 | 094900 | 677372870 | 5360 | 5360 | 5360 | 5350 | 685 |
| 525 | 20240405 | 094800 | 673701320 | 5360 | 5350 | 5360 | 5350 | 1271 |
| 526 | 20240405 | 094700 | 666895870 | 5350 | 5360 | 5380 | 5350 | 1442 |
| 527 | 20240405 | 094600 | 659172260 | 5380 | 5390 | 5390 | 5360 | 2904 |
| 528 | 20240405 | 094500 | 643556240 | 5390 | 5390 | 5390 | 5390 | 920 |
| 529 | 20240405 | 094400 | 638597440 | 5400 | 5400 | 5400 | 5380 | 2448 |
| 530 | 20240405 | 094300 | 625392460 | 5390 | 5390 | 5400 | 5380 | 2215 |
| 531 | 20240405 | 094200 | 613456130 | 5390 | 5400 | 5400 | 5390 | 763 |
| 532 | 20240405 | 094100 | 609342550 | 5400 | 5400 | 5410 | 5400 | 1209 |
| 533 | 20240405 | 094000 | 602812950 | 5390 | 5400 | 5400 | 5390 | 1020 |
| 534 | 20240405 | 093900 | 597308960 | 5390 | 5410 | 5410 | 5390 | 2485 |
| 535 | 20240405 | 093800 | 583887640 | 5400 | 5430 | 5430 | 5400 | 4803 |
| 536 | 20240405 | 093700 | 557880660 | 5430 | 5420 | 5440 | 5420 | 7416 |
| 537 | 20240405 | 093600 | 517621880 | 5420 | 5380 | 5420 | 5380 | 3670 |
| 538 | 20240405 | 093500 | 497792970 | 5390 | 5390 | 5390 | 5380 | 3114 |
| 539 | 20240405 | 093400 | 481010010 | 5400 | 5400 | 5400 | 5400 | 687 |
| 540 | 20240405 | 093300 | 477300210 | 5410 | 5410 | 5410 | 5400 | 1704 |
| 541 | 20240405 | 093200 | 468088340 | 5420 | 5420 | 5430 | 5410 | 6228 |
| 542 | 20240405 | 093100 | 434328810 | 5410 | 5380 | 5430 | 5360 | 14007 |
| 543 | 20240405 | 093000 | 358707040 | 5370 | 5380 | 5390 | 5370 | 13889 |
| 544 | 20240405 | 092900 | 284003090 | 5370 | 5350 | 5380 | 5350 | 9715 |
| 545 | 20240405 | 092800 | 231858510 | 5350 | 5310 | 5360 | 5310 | 5957 |
| 546 | 20240405 | 092700 | 200108000 | 5300 | 5310 | 5310 | 5300 | 479 |
| 547 | 20240405 | 092600 | 197568300 | 5310 | 5300 | 5310 | 5300 | 218 |
| 548 | 20240405 | 092500 | 196410790 | 5310 | 5300 | 5310 | 5290 | 4020 |
| 549 | 20240405 | 092400 | 175104950 | 5300 | 5290 | 5300 | 5290 | 1856 |
| 550 | 20240405 | 092300 | 165286690 | 5290 | 5280 | 5290 | 5280 | 1164 |
| 551 | 20240405 | 092200 | 159140270 | 5290 | 5290 | 5300 | 5290 | 3699 |
| 552 | 20240405 | 092100 | 139572510 | 5300 | 5270 | 5300 | 5270 | 3407 |
| 553 | 20240405 | 092000 | 121551960 | 5280 | 5260 | 5280 | 5260 | 4043 |
| 554 | 20240405 | 091900 | 100222600 | 5250 | 5260 | 5260 | 5250 | 1937 |
| 555 | 20240405 | 091800 | 90048660 | 5260 | 5260 | 5260 | 5250 | 332 |
| 556 | 20240405 | 091700 | 88302840 | 5260 | 5250 | 5260 | 5250 | 660 |
| 557 | 20240405 | 091600 | 84833360 | 5250 | 5260 | 5260 | 5250 | 32 |
| 558 | 20240405 | 091500 | 84665240 | 5260 | 5270 | 5270 | 5250 | 1243 |
| 559 | 20240405 | 091400 | 78127760 | 5260 | 5260 | 5260 | 5260 | 10 |
| 560 | 20240405 | 091300 | 78075160 | 5260 | 5280 | 5280 | 5260 | 648 |
| 561 | 20240405 | 091200 | 74658380 | 5270 | 5270 | 5270 | 5270 | 30 |
| 562 | 20240405 | 091100 | 74500280 | 5290 | 5260 | 5290 | 5260 | 31 |
| 563 | 20240405 | 091000 | 74336320 | 5290 | 5290 | 5290 | 5290 | 0 |
| 564 | 20240405 | 090900 | 74336320 | 5290 | 5290 | 5290 | 5290 | 0 |
| 565 | 20240405 | 090800 | 74336320 | 5290 | 5290 | 5290 | 5290 | 56 |
| 566 | 20240405 | 090700 | 74040080 | 5290 | 5290 | 5300 | 5260 | 5282 |
| 567 | 20240405 | 090600 | 46122460 | 5290 | 5290 | 5290 | 5290 | 465 |
| 568 | 20240405 | 090500 | 43662610 | 5280 | 5280 | 5280 | 5280 | 1625 |
| 569 | 20240405 | 090400 | 35082610 | 5280 | 5280 | 5290 | 5280 | 1356 |
| 570 | 20240405 | 090300 | 27921930 | 5270 | 5260 | 5270 | 5260 | 1548 |
| 571 | 20240405 | 090200 | 19773170 | 5260 | 5270 | 5270 | 5260 | 574 |
| 572 | 20240405 | 090100 | 16751460 | 5240 | 5240 | 5240 | 5240 | 500 |
| 573 | 20240405 | 090000 | 14131460 | 5230 | 5230 | 5230 | 5230 | 1032 |