34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 193400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 10900 |
| 3 | 20240405 | 193300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 4 | 20240405 | 193200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 5 | 20240405 | 193100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 6 | 20240405 | 193000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 7 | 20240405 | 192900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 8 | 20240405 | 192800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 9 | 20240405 | 192700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 10 | 20240405 | 192600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 11 | 20240405 | 192500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 12 | 20240405 | 192400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 13 | 20240405 | 192300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 14 | 20240405 | 192200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 15 | 20240405 | 192100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 16 | 20240405 | 192000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 17 | 20240405 | 191900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 18 | 20240405 | 191800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 19 | 20240405 | 191700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 20 | 20240405 | 191600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 21 | 20240405 | 191500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 22 | 20240405 | 191400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 23 | 20240405 | 191300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 24 | 20240405 | 191200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 25 | 20240405 | 191100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 26 | 20240405 | 191000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 27 | 20240405 | 190900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 28 | 20240405 | 190800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 29 | 20240405 | 190700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 30 | 20240405 | 190600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 31 | 20240405 | 190500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 32 | 20240405 | 190400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 10900 |
| 33 | 20240405 | 190300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 34 | 20240405 | 190200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 35 | 20240405 | 190100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 36 | 20240405 | 190000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 37 | 20240405 | 185900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 38 | 20240405 | 185800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 39 | 20240405 | 185700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 40 | 20240405 | 185600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 41 | 20240405 | 185500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 42 | 20240405 | 185400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 43 | 20240405 | 185300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 44 | 20240405 | 185200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 45 | 20240405 | 185100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 46 | 20240405 | 185000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 47 | 20240405 | 184900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 48 | 20240405 | 184800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 49 | 20240405 | 184700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 50 | 20240405 | 184600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 51 | 20240405 | 184500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 52 | 20240405 | 184400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 53 | 20240405 | 184300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 54 | 20240405 | 184200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 55 | 20240405 | 184100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 56 | 20240405 | 184000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 57 | 20240405 | 183900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 58 | 20240405 | 183800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 59 | 20240405 | 183700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 60 | 20240405 | 183600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 61 | 20240405 | 183500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 62 | 20240405 | 183400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 10900 |
| 63 | 20240405 | 183300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 64 | 20240405 | 183200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 65 | 20240405 | 183100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 66 | 20240405 | 183000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 67 | 20240405 | 182900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 68 | 20240405 | 182800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 69 | 20240405 | 182700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 70 | 20240405 | 182600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 71 | 20240405 | 182500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 72 | 20240405 | 182400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 73 | 20240405 | 182300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 74 | 20240405 | 182200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 75 | 20240405 | 182100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 76 | 20240405 | 182000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 77 | 20240405 | 181900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 78 | 20240405 | 181800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 79 | 20240405 | 181700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 80 | 20240405 | 181600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 81 | 20240405 | 181500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 82 | 20240405 | 181400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 83 | 20240405 | 181300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 84 | 20240405 | 181200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 85 | 20240405 | 181100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 86 | 20240405 | 181000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 87 | 20240405 | 180900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 88 | 20240405 | 180800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 89 | 20240405 | 180700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 90 | 20240405 | 180600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 91 | 20240405 | 180500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 92 | 20240405 | 180400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 10900 |
| 93 | 20240405 | 180300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 94 | 20240405 | 180200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 95 | 20240405 | 180100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 96 | 20240405 | 180000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 97 | 20240405 | 175900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 98 | 20240405 | 175800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 99 | 20240405 | 175700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 100 | 20240405 | 175600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 101 | 20240405 | 175500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 102 | 20240405 | 175400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 103 | 20240405 | 175300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 104 | 20240405 | 175200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 105 | 20240405 | 175100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 106 | 20240405 | 175000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 107 | 20240405 | 174900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 108 | 20240405 | 174800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 109 | 20240405 | 174700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 110 | 20240405 | 174600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 111 | 20240405 | 174500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 112 | 20240405 | 174400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 113 | 20240405 | 174300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 114 | 20240405 | 174200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 115 | 20240405 | 174100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 116 | 20240405 | 174000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 117 | 20240405 | 173900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 118 | 20240405 | 173800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 119 | 20240405 | 173700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 120 | 20240405 | 173600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 121 | 20240405 | 173500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 122 | 20240405 | 173400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 10900 |
| 123 | 20240405 | 173300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 124 | 20240405 | 173200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 125 | 20240405 | 173100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 126 | 20240405 | 173000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 127 | 20240405 | 172900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 128 | 20240405 | 172800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 129 | 20240405 | 172700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 130 | 20240405 | 172600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 131 | 20240405 | 172500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 132 | 20240405 | 172400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 133 | 20240405 | 172300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 134 | 20240405 | 172200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 135 | 20240405 | 172100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 136 | 20240405 | 172000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 137 | 20240405 | 171900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 138 | 20240405 | 171800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 139 | 20240405 | 171700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 140 | 20240405 | 171600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 141 | 20240405 | 171500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 142 | 20240405 | 171400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 143 | 20240405 | 171300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 144 | 20240405 | 171200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 145 | 20240405 | 171100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 146 | 20240405 | 171000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 147 | 20240405 | 170900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 148 | 20240405 | 170800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 149 | 20240405 | 170700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 150 | 20240405 | 170600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 151 | 20240405 | 170500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 152 | 20240405 | 170400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 10900 |
| 153 | 20240405 | 170300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 154 | 20240405 | 170200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 155 | 20240405 | 170100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 156 | 20240405 | 170000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 157 | 20240405 | 165900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 158 | 20240405 | 165800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 159 | 20240405 | 165700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 160 | 20240405 | 165600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 161 | 20240405 | 165500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 162 | 20240405 | 165400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 163 | 20240405 | 165300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 164 | 20240405 | 165200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 165 | 20240405 | 165100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 166 | 20240405 | 165000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 167 | 20240405 | 164900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 168 | 20240405 | 164800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 169 | 20240405 | 164700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 170 | 20240405 | 164600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 171 | 20240405 | 164500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 172 | 20240405 | 164400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 173 | 20240405 | 164300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 174 | 20240405 | 164200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 175 | 20240405 | 164100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 176 | 20240405 | 164000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 177 | 20240405 | 163900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 178 | 20240405 | 163800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 179 | 20240405 | 163700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 180 | 20240405 | 163600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 181 | 20240405 | 163500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 182 | 20240405 | 163400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 10900 |
| 183 | 20240405 | 163300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 184 | 20240405 | 163200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 185 | 20240405 | 163100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 186 | 20240405 | 163000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 187 | 20240405 | 162900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 188 | 20240405 | 162800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 189 | 20240405 | 162700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 190 | 20240405 | 162600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 191 | 20240405 | 162500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 192 | 20240405 | 162400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 193 | 20240405 | 162300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 194 | 20240405 | 162200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 195 | 20240405 | 162100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 196 | 20240405 | 162000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 197 | 20240405 | 161900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 198 | 20240405 | 161800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 199 | 20240405 | 161700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 200 | 20240405 | 161600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 201 | 20240405 | 161500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 202 | 20240405 | 161400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 203 | 20240405 | 161300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 204 | 20240405 | 161200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 205 | 20240405 | 161100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 206 | 20240405 | 161000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 207 | 20240405 | 160900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 208 | 20240405 | 160800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 209 | 20240405 | 160700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 210 | 20240405 | 160600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 211 | 20240405 | 160500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 212 | 20240405 | 160400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 10900 |
| 213 | 20240405 | 160300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 214 | 20240405 | 160200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 215 | 20240405 | 160100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 216 | 20240405 | 160000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 217 | 20240405 | 155900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 218 | 20240405 | 155800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 219 | 20240405 | 155700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 220 | 20240405 | 155600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 221 | 20240405 | 155500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 222 | 20240405 | 155400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 223 | 20240405 | 155300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 224 | 20240405 | 155200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 225 | 20240405 | 155100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 226 | 20240405 | 155000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 227 | 20240405 | 154900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 228 | 20240405 | 154800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 229 | 20240405 | 154700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 230 | 20240405 | 154600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 231 | 20240405 | 154500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 232 | 20240405 | 154400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 233 | 20240405 | 154300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 234 | 20240405 | 154200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 235 | 20240405 | 154100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 236 | 20240405 | 154000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 237 | 20240405 | 153900 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 238 | 20240405 | 153800 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 239 | 20240405 | 153700 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 240 | 20240405 | 153600 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 241 | 20240405 | 153500 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 242 | 20240405 | 153400 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 10900 |
| 243 | 20240405 | 153300 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 244 | 20240405 | 153200 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 245 | 20240405 | 153100 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 0 |
| 246 | 20240405 | 153000 | 2855798780 | 12860 | 12860 | 12860 | 12860 | 10900 |
| 247 | 20240405 | 152900 | 2715624780 | 12850 | 12850 | 12850 | 12850 | 0 |
| 248 | 20240405 | 152800 | 2715624780 | 12850 | 12850 | 12850 | 12850 | 0 |
| 249 | 20240405 | 152700 | 2715624780 | 12850 | 12850 | 12850 | 12850 | 0 |
| 250 | 20240405 | 152600 | 2715624780 | 12850 | 12850 | 12850 | 12850 | 0 |
| 251 | 20240405 | 152500 | 2715624780 | 12850 | 12850 | 12850 | 12850 | 0 |
| 252 | 20240405 | 152400 | 2715624780 | 12850 | 12850 | 12850 | 12850 | 0 |
| 253 | 20240405 | 152300 | 2715624780 | 12850 | 12850 | 12850 | 12850 | 0 |
| 254 | 20240405 | 152200 | 2715624780 | 12850 | 12850 | 12850 | 12850 | 0 |
| 255 | 20240405 | 152100 | 2715624780 | 12850 | 12850 | 12850 | 12850 | 0 |
| 256 | 20240405 | 152000 | 2715624780 | 12850 | 12850 | 12850 | 12850 | 0 |
| 257 | 20240405 | 151900 | 2715624780 | 12850 | 12810 | 12850 | 12810 | 328 |
| 258 | 20240405 | 151800 | 2711417130 | 12790 | 12860 | 12860 | 12790 | 425 |
| 259 | 20240405 | 151700 | 2705979980 | 12860 | 12840 | 12860 | 12770 | 1530 |
| 260 | 20240405 | 151600 | 2686411340 | 12840 | 12840 | 12860 | 12830 | 239 |
| 261 | 20240405 | 151500 | 2683341290 | 12850 | 12840 | 12850 | 12800 | 1402 |
| 262 | 20240405 | 151400 | 2665387970 | 12840 | 12850 | 12860 | 12840 | 259 |
| 263 | 20240405 | 151300 | 2662061220 | 12850 | 12870 | 12870 | 12850 | 127 |
| 264 | 20240405 | 151200 | 2660428410 | 12870 | 12820 | 12870 | 12820 | 249 |
| 265 | 20240405 | 151100 | 2657225380 | 12870 | 12850 | 12870 | 12820 | 1902 |
| 266 | 20240405 | 151000 | 2632764840 | 12850 | 12840 | 12860 | 12830 | 567 |
| 267 | 20240405 | 150900 | 2625487800 | 12870 | 12870 | 12870 | 12840 | 958 |
| 268 | 20240405 | 150800 | 2613182380 | 12870 | 12880 | 12880 | 12850 | 400 |
| 269 | 20240405 | 150700 | 2608039320 | 12880 | 12880 | 12880 | 12850 | 543 |
| 270 | 20240405 | 150600 | 2601058170 | 12880 | 12880 | 12880 | 12880 | 110 |
| 271 | 20240405 | 150500 | 2599641370 | 12880 | 12880 | 12880 | 12850 | 308 |
| 272 | 20240405 | 150400 | 2595679290 | 12850 | 12850 | 12880 | 12840 | 889 |
| 273 | 20240405 | 150300 | 2584238800 | 12880 | 12880 | 12880 | 12850 | 895 |
| 274 | 20240405 | 150200 | 2572730520 | 12880 | 12890 | 12890 | 12840 | 239 |
| 275 | 20240405 | 150100 | 2569657650 | 12890 | 12890 | 12890 | 12890 | 470 |
| 276 | 20240405 | 150000 | 2563599350 | 12890 | 12890 | 12890 | 12860 | 411 |
| 277 | 20240405 | 145900 | 2558308220 | 12890 | 12870 | 12900 | 12840 | 1102 |
| 278 | 20240405 | 145800 | 2544116640 | 12870 | 12830 | 12870 | 12830 | 586 |
| 279 | 20240405 | 145700 | 2536590440 | 12830 | 12850 | 12850 | 12830 | 131 |
| 280 | 20240405 | 145600 | 2534908260 | 12850 | 12820 | 12850 | 12820 | 210 |
| 281 | 20240405 | 145500 | 2532212370 | 12830 | 12870 | 12880 | 12820 | 2730 |
| 282 | 20240405 | 145400 | 2497167460 | 12880 | 12880 | 12880 | 12850 | 584 |
| 283 | 20240405 | 145300 | 2489654540 | 12880 | 12890 | 12890 | 12880 | 28 |
| 284 | 20240405 | 145200 | 2489293660 | 12890 | 12840 | 12890 | 12830 | 605 |
| 285 | 20240405 | 145100 | 2481520610 | 12840 | 12840 | 12840 | 12830 | 111 |
| 286 | 20240405 | 145000 | 2480095380 | 12830 | 12820 | 12830 | 12820 | 288 |
| 287 | 20240405 | 144900 | 2476401640 | 12800 | 12760 | 12800 | 12760 | 1177 |
| 288 | 20240405 | 144800 | 2461376780 | 12760 | 12760 | 12770 | 12760 | 591 |
| 289 | 20240405 | 144700 | 2453833320 | 12760 | 12760 | 12770 | 12760 | 149 |
| 290 | 20240405 | 144600 | 2451931980 | 12770 | 12750 | 12770 | 12750 | 321 |
| 291 | 20240405 | 144500 | 2447838810 | 12750 | 12780 | 12780 | 12750 | 980 |
| 292 | 20240405 | 144400 | 2435327850 | 12770 | 12790 | 12790 | 12770 | 1057 |
| 293 | 20240405 | 144300 | 2421812890 | 12800 | 12780 | 12800 | 12760 | 2032 |
| 294 | 20240405 | 144200 | 2395811590 | 12770 | 12760 | 12770 | 12760 | 267 |
| 295 | 20240405 | 144100 | 2392402620 | 12760 | 12770 | 12770 | 12760 | 537 |
| 296 | 20240405 | 144000 | 2385550120 | 12770 | 12750 | 12770 | 12730 | 299 |
| 297 | 20240405 | 143900 | 2381738690 | 12730 | 12730 | 12750 | 12730 | 234 |
| 298 | 20240405 | 143800 | 2378758750 | 12710 | 12740 | 12750 | 12710 | 2065 |
| 299 | 20240405 | 143700 | 2352505730 | 12750 | 12750 | 12750 | 12750 | 14 |
| 300 | 20240405 | 143600 | 2352327230 | 12750 | 12730 | 12760 | 12730 | 10 |
| 301 | 20240405 | 143500 | 2352199720 | 12730 | 12760 | 12760 | 12730 | 592 |
| 302 | 20240405 | 143400 | 2344645920 | 12760 | 12710 | 12780 | 12710 | 437 |
| 303 | 20240405 | 143300 | 2339089960 | 12720 | 12790 | 12800 | 12720 | 186 |
| 304 | 20240405 | 143200 | 2336715820 | 12790 | 12800 | 12810 | 12720 | 1385 |
| 305 | 20240405 | 143100 | 2319013220 | 12790 | 12840 | 12840 | 12720 | 415 |
| 306 | 20240405 | 143000 | 2313723350 | 12840 | 12650 | 12840 | 12650 | 257 |
| 307 | 20240405 | 142900 | 2310451100 | 12670 | 12810 | 12810 | 12500 | 12616 |
| 308 | 20240405 | 142800 | 2150766510 | 12810 | 12830 | 12830 | 12810 | 484 |
| 309 | 20240405 | 142700 | 2144564500 | 12860 | 12870 | 12870 | 12860 | 134 |
| 310 | 20240405 | 142600 | 2142841230 | 12880 | 12820 | 12880 | 12820 | 367 |
| 311 | 20240405 | 142500 | 2138133880 | 12830 | 12880 | 12880 | 12820 | 3848 |
| 312 | 20240405 | 142400 | 2088750630 | 12880 | 12880 | 12880 | 12880 | 0 |
| 313 | 20240405 | 142300 | 2088750630 | 12880 | 12840 | 12880 | 12820 | 1771 |
| 314 | 20240405 | 142200 | 2066034310 | 12890 | 12890 | 12890 | 12890 | 14 |
| 315 | 20240405 | 142100 | 2065853850 | 12890 | 12860 | 12890 | 12840 | 311 |
| 316 | 20240405 | 142000 | 2061858090 | 12890 | 12850 | 12890 | 12850 | 1563 |
| 317 | 20240405 | 141900 | 2041737780 | 12850 | 12870 | 12870 | 12850 | 1819 |
| 318 | 20240405 | 141800 | 2018350660 | 12870 | 12870 | 12870 | 12870 | 117 |
| 319 | 20240405 | 141700 | 2016844870 | 12900 | 12880 | 12900 | 12870 | 2433 |
| 320 | 20240405 | 141600 | 1985527910 | 12880 | 12940 | 12940 | 12880 | 976 |
| 321 | 20240405 | 141500 | 1972953570 | 12940 | 12910 | 12940 | 12910 | 42 |
| 322 | 20240405 | 141400 | 1972411320 | 12940 | 12940 | 12940 | 12940 | 494 |
| 323 | 20240405 | 141300 | 1966018960 | 12940 | 12910 | 12940 | 12910 | 78 |
| 324 | 20240405 | 141200 | 1965011950 | 12910 | 12910 | 12910 | 12910 | 38 |
| 325 | 20240405 | 141100 | 1964521370 | 12920 | 12920 | 12920 | 12910 | 375 |
| 326 | 20240405 | 141000 | 1959677830 | 12940 | 12940 | 12940 | 12940 | 1 |
| 327 | 20240405 | 140900 | 1959664890 | 12920 | 12910 | 12920 | 12910 | 435 |
| 328 | 20240405 | 140800 | 1954048820 | 12910 | 12910 | 12910 | 12910 | 3 |
| 329 | 20240405 | 140700 | 1954010090 | 12910 | 12900 | 12910 | 12900 | 28 |
| 330 | 20240405 | 140600 | 1953648810 | 12900 | 12900 | 12900 | 12900 | 0 |
| 331 | 20240405 | 140500 | 1953648810 | 12900 | 12910 | 12910 | 12900 | 154 |
| 332 | 20240405 | 140400 | 1951661730 | 12910 | 12920 | 12920 | 12910 | 647 |
| 333 | 20240405 | 140300 | 1943302620 | 12920 | 12920 | 12920 | 12920 | 1033 |
| 334 | 20240405 | 140200 | 1929956260 | 12920 | 12920 | 12920 | 12920 | 53 |
| 335 | 20240405 | 140100 | 1929271500 | 12920 | 12910 | 12920 | 12910 | 223 |
| 336 | 20240405 | 140000 | 1926390970 | 12950 | 12950 | 12950 | 12950 | 3 |
| 337 | 20240405 | 135900 | 1926352120 | 12950 | 12920 | 12950 | 12900 | 621 |
| 338 | 20240405 | 135800 | 1918326220 | 12920 | 12920 | 12940 | 12920 | 65 |
| 339 | 20240405 | 135700 | 1917485900 | 12920 | 12920 | 12940 | 12920 | 288 |
| 340 | 20240405 | 135600 | 1913763890 | 12900 | 12920 | 12920 | 12900 | 316 |
| 341 | 20240405 | 135500 | 1909681380 | 12910 | 12910 | 12910 | 12910 | 89 |
| 342 | 20240405 | 135400 | 1908532390 | 12910 | 12910 | 12910 | 12910 | 76 |
| 343 | 20240405 | 135300 | 1907551230 | 12920 | 12910 | 12920 | 12910 | 312 |
| 344 | 20240405 | 135200 | 1903522510 | 12910 | 12910 | 12910 | 12910 | 4 |
| 345 | 20240405 | 135100 | 1903470870 | 12910 | 12910 | 12910 | 12910 | 134 |
| 346 | 20240405 | 135000 | 1901740930 | 12880 | 12910 | 12910 | 12880 | 6 |
| 347 | 20240405 | 134900 | 1901663560 | 12910 | 12890 | 12910 | 12880 | 495 |
| 348 | 20240405 | 134800 | 1895280960 | 12900 | 12900 | 12900 | 12900 | 253 |
| 349 | 20240405 | 134700 | 1892017260 | 12900 | 12880 | 12900 | 12880 | 37 |
| 350 | 20240405 | 134600 | 1891540610 | 12880 | 12880 | 12880 | 12860 | 26 |
| 351 | 20240405 | 134500 | 1891205870 | 12880 | 12880 | 12880 | 12880 | 81 |
| 352 | 20240405 | 134400 | 1890162590 | 12880 | 12880 | 12880 | 12880 | 39 |
| 353 | 20240405 | 134300 | 1889660270 | 12880 | 12870 | 12880 | 12870 | 303 |
| 354 | 20240405 | 134200 | 1885758300 | 12850 | 12850 | 12850 | 12840 | 898 |
| 355 | 20240405 | 134100 | 1874224000 | 12850 | 12850 | 12850 | 12850 | 6 |
| 356 | 20240405 | 134000 | 1874146900 | 12850 | 12850 | 12850 | 12840 | 165 |
| 357 | 20240405 | 133900 | 1872027720 | 12850 | 12840 | 12850 | 12830 | 1083 |
| 358 | 20240405 | 133800 | 1858127120 | 12840 | 12840 | 12840 | 12840 | 387 |
| 359 | 20240405 | 133700 | 1853158040 | 12850 | 12860 | 12860 | 12850 | 485 |
| 360 | 20240405 | 133600 | 1846924270 | 12860 | 12860 | 12860 | 12860 | 57 |
| 361 | 20240405 | 133500 | 1846191250 | 12880 | 12850 | 12880 | 12850 | 14 |
| 362 | 20240405 | 133400 | 1846011050 | 12850 | 12880 | 12880 | 12850 | 1837 |
| 363 | 20240405 | 133300 | 1822388060 | 12880 | 12920 | 12920 | 12880 | 3957 |
| 364 | 20240405 | 133200 | 1771371350 | 12920 | 12920 | 12920 | 12920 | 104 |
| 365 | 20240405 | 133100 | 1770027670 | 12920 | 12930 | 12930 | 12920 | 59 |
| 366 | 20240405 | 133000 | 1769265360 | 12930 | 12920 | 12930 | 12920 | 193 |
| 367 | 20240405 | 132900 | 1766769970 | 12930 | 12940 | 12940 | 12930 | 157 |
| 368 | 20240405 | 132800 | 1764738430 | 12940 | 12960 | 12960 | 12940 | 240 |
| 369 | 20240405 | 132700 | 1761629450 | 12980 | 12980 | 12980 | 12980 | 29 |
| 370 | 20240405 | 132600 | 1761253030 | 12980 | 12980 | 12980 | 12980 | 120 |
| 371 | 20240405 | 132500 | 1759695430 | 12980 | 12980 | 12980 | 12980 | 4 |
| 372 | 20240405 | 132400 | 1759643510 | 12980 | 12980 | 12980 | 12950 | 157 |
| 373 | 20240405 | 132300 | 1757606670 | 12940 | 12980 | 12980 | 12940 | 121 |
| 374 | 20240405 | 132200 | 1756039830 | 12980 | 12940 | 12980 | 12940 | 89 |
| 375 | 20240405 | 132100 | 1754887770 | 12980 | 12980 | 12980 | 12980 | 14 |
| 376 | 20240405 | 132000 | 1754706050 | 12940 | 12980 | 12980 | 12940 | 188 |
| 377 | 20240405 | 131900 | 1752270170 | 12910 | 12940 | 12980 | 12910 | 81 |
| 378 | 20240405 | 131800 | 1751224120 | 12920 | 12930 | 12930 | 12920 | 163 |
| 379 | 20240405 | 131700 | 1749118120 | 12930 | 12930 | 12930 | 12930 | 91 |
| 380 | 20240405 | 131600 | 1747941490 | 12930 | 12930 | 12930 | 12930 | 65 |
| 381 | 20240405 | 131500 | 1747101040 | 12920 | 12920 | 12920 | 12920 | 0 |
| 382 | 20240405 | 131400 | 1747101040 | 12920 | 12920 | 12920 | 12920 | 116 |
| 383 | 20240405 | 131300 | 1745602320 | 12910 | 12910 | 12910 | 12910 | 228 |
| 384 | 20240405 | 131200 | 1742658840 | 12910 | 12910 | 12910 | 12910 | 0 |
| 385 | 20240405 | 131100 | 1742658840 | 12910 | 12940 | 12940 | 12910 | 72 |
| 386 | 20240405 | 131000 | 1741727400 | 12920 | 12940 | 12940 | 12870 | 925 |
| 387 | 20240405 | 130900 | 1729802390 | 12940 | 12920 | 12940 | 12920 | 2 |
| 388 | 20240405 | 130800 | 1729776530 | 12920 | 12940 | 12940 | 12920 | 1853 |
| 389 | 20240405 | 130700 | 1705827370 | 12960 | 12960 | 12960 | 12960 | 4 |
| 390 | 20240405 | 130600 | 1705775530 | 12930 | 12940 | 12940 | 12930 | 39 |
| 391 | 20240405 | 130500 | 1705270880 | 12940 | 12950 | 12950 | 12940 | 98 |
| 392 | 20240405 | 130400 | 1704002160 | 12960 | 12960 | 12960 | 12960 | 990 |
| 393 | 20240405 | 130300 | 1691171760 | 12960 | 12940 | 12960 | 12910 | 703 |
| 394 | 20240405 | 130200 | 1682075000 | 12940 | 12920 | 12940 | 12900 | 123 |
| 395 | 20240405 | 130100 | 1680486950 | 12930 | 12930 | 12930 | 12930 | 34 |
| 396 | 20240405 | 130000 | 1680047330 | 12940 | 12910 | 12940 | 12870 | 2413 |
| 397 | 20240405 | 125900 | 1648836180 | 12910 | 12900 | 12910 | 12900 | 38 |
| 398 | 20240405 | 125800 | 1648345830 | 12900 | 12900 | 12900 | 12900 | 1122 |
| 399 | 20240405 | 125700 | 1633872030 | 12890 | 12890 | 12890 | 12890 | 323 |
| 400 | 20240405 | 125600 | 1629708560 | 12890 | 12890 | 12890 | 12890 | 62 |
| 401 | 20240405 | 125500 | 1628909380 | 12890 | 12890 | 12890 | 12890 | 0 |
| 402 | 20240405 | 125400 | 1628909380 | 12890 | 12880 | 12900 | 12880 | 81 |
| 403 | 20240405 | 125300 | 1627865250 | 12890 | 12870 | 12900 | 12870 | 101 |
| 404 | 20240405 | 125200 | 1626564000 | 12870 | 12870 | 12870 | 12870 | 22 |
| 405 | 20240405 | 125100 | 1626280860 | 12870 | 12870 | 12870 | 12860 | 77 |
| 406 | 20240405 | 125000 | 1625290590 | 12870 | 12860 | 12880 | 12860 | 477 |
| 407 | 20240405 | 124900 | 1619156260 | 12870 | 12880 | 12880 | 12870 | 54 |
| 408 | 20240405 | 124800 | 1618461250 | 12880 | 12880 | 12880 | 12880 | 116 |
| 409 | 20240405 | 124700 | 1616967170 | 12880 | 12920 | 12920 | 12880 | 161 |
| 410 | 20240405 | 124600 | 1614893310 | 12900 | 12890 | 12910 | 12890 | 211 |
| 411 | 20240405 | 124500 | 1612171120 | 12880 | 12890 | 12890 | 12880 | 108 |
| 412 | 20240405 | 124400 | 1610779080 | 12890 | 12920 | 12920 | 12890 | 94 |
| 413 | 20240405 | 124300 | 1609566510 | 12920 | 12930 | 12930 | 12910 | 442 |
| 414 | 20240405 | 124200 | 1603853660 | 12890 | 12860 | 12940 | 12850 | 987 |
| 415 | 20240405 | 124100 | 1591122350 | 12860 | 12860 | 12890 | 12860 | 102 |
| 416 | 20240405 | 124000 | 1589810370 | 12860 | 12890 | 12890 | 12850 | 716 |
| 417 | 20240405 | 123900 | 1580606970 | 12890 | 12880 | 12890 | 12870 | 447 |
| 418 | 20240405 | 123800 | 1574851340 | 12880 | 12880 | 12880 | 12880 | 3 |
| 419 | 20240405 | 123700 | 1574812700 | 12880 | 12880 | 12890 | 12870 | 291 |
| 420 | 20240405 | 123600 | 1571064700 | 12880 | 12890 | 12890 | 12880 | 1345 |
| 421 | 20240405 | 123500 | 1553739190 | 12900 | 12900 | 12900 | 12900 | 5 |
| 422 | 20240405 | 123400 | 1553674690 | 12900 | 12900 | 12900 | 12890 | 22 |
| 423 | 20240405 | 123300 | 1553390900 | 12890 | 12920 | 12930 | 12890 | 1993 |
| 424 | 20240405 | 123200 | 1527689600 | 12920 | 12910 | 12920 | 12900 | 363 |
| 425 | 20240405 | 123100 | 1523003980 | 12910 | 12940 | 12940 | 12910 | 3941 |
| 426 | 20240405 | 123000 | 1472105480 | 12930 | 12940 | 12940 | 12930 | 121 |
| 427 | 20240405 | 122900 | 1470540680 | 12930 | 12930 | 12930 | 12930 | 0 |
| 428 | 20240405 | 122800 | 1470540680 | 12930 | 12930 | 12940 | 12930 | 15 |
| 429 | 20240405 | 122700 | 1470346690 | 12940 | 12960 | 12960 | 12930 | 585 |
| 430 | 20240405 | 122600 | 1462779100 | 12950 | 12950 | 12960 | 12950 | 69 |
| 431 | 20240405 | 122500 | 1461885470 | 12950 | 12950 | 12950 | 12950 | 6 |
| 432 | 20240405 | 122400 | 1461807770 | 12950 | 12940 | 12950 | 12940 | 19 |
| 433 | 20240405 | 122300 | 1461561820 | 12940 | 12950 | 12950 | 12940 | 102 |
| 434 | 20240405 | 122200 | 1460241820 | 12950 | 12960 | 12960 | 12950 | 291 |
| 435 | 20240405 | 122100 | 1456471200 | 12970 | 12970 | 12970 | 12970 | 34 |
| 436 | 20240405 | 122000 | 1456030220 | 12970 | 12970 | 12970 | 12970 | 8 |
| 437 | 20240405 | 121900 | 1455926460 | 12970 | 12970 | 12970 | 12970 | 54 |
| 438 | 20240405 | 121800 | 1455226080 | 12980 | 13000 | 13000 | 12980 | 506 |
| 439 | 20240405 | 121700 | 1448653170 | 12990 | 12990 | 12990 | 12990 | 14 |
| 440 | 20240405 | 121600 | 1448471310 | 12980 | 12980 | 12980 | 12980 | 0 |
| 441 | 20240405 | 121500 | 1448471310 | 12980 | 12980 | 12980 | 12980 | 3 |
| 442 | 20240405 | 121400 | 1448432370 | 12980 | 12990 | 12990 | 12980 | 441 |
| 443 | 20240405 | 121300 | 1442704630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 444 | 20240405 | 121200 | 1442704630 | 12990 | 12990 | 13020 | 12990 | 49 |
| 445 | 20240405 | 121100 | 1442067850 | 12990 | 12990 | 12990 | 12990 | 78 |
| 446 | 20240405 | 121000 | 1441054630 | 12980 | 13000 | 13000 | 12980 | 687 |
| 447 | 20240405 | 120900 | 1432131490 | 13000 | 13020 | 13020 | 13000 | 170 |
| 448 | 20240405 | 120800 | 1429918800 | 13020 | 13020 | 13020 | 13020 | 21 |
| 449 | 20240405 | 120700 | 1429645380 | 12990 | 12990 | 12990 | 12990 | 0 |
| 450 | 20240405 | 120600 | 1429645380 | 12990 | 12990 | 12990 | 12990 | 103 |
| 451 | 20240405 | 120500 | 1428307410 | 12990 | 12990 | 13000 | 12990 | 156 |
| 452 | 20240405 | 120400 | 1426280210 | 12990 | 12990 | 12990 | 12990 | 10 |
| 453 | 20240405 | 120300 | 1426150310 | 12990 | 12990 | 12990 | 12990 | 11 |
| 454 | 20240405 | 120200 | 1426007420 | 13000 | 13000 | 13020 | 13000 | 696 |
| 455 | 20240405 | 120100 | 1416949130 | 12990 | 12990 | 12990 | 12990 | 57 |
| 456 | 20240405 | 120000 | 1416208700 | 12990 | 12990 | 12990 | 12980 | 76 |
| 457 | 20240405 | 115900 | 1415221470 | 12990 | 12990 | 12990 | 12990 | 9 |
| 458 | 20240405 | 115800 | 1415104560 | 12980 | 12980 | 12990 | 12980 | 94 |
| 459 | 20240405 | 115700 | 1413884430 | 12980 | 12980 | 12980 | 12980 | 190 |
| 460 | 20240405 | 115600 | 1411418230 | 12980 | 12980 | 12980 | 12980 | 6 |
| 461 | 20240405 | 115500 | 1411340350 | 12980 | 12980 | 12980 | 12980 | 100 |
| 462 | 20240405 | 115400 | 1410042350 | 12990 | 12990 | 12990 | 12950 | 48 |
| 463 | 20240405 | 115300 | 1409420550 | 12990 | 12990 | 12990 | 12910 | 1163 |
| 464 | 20240405 | 115200 | 1394382510 | 12990 | 12990 | 12990 | 12990 | 12 |
| 465 | 20240405 | 115100 | 1394226630 | 12950 | 12950 | 12950 | 12950 | 67 |
| 466 | 20240405 | 115000 | 1393358980 | 12950 | 12960 | 12980 | 12950 | 103 |
| 467 | 20240405 | 114900 | 1392024410 | 12990 | 12990 | 12990 | 12990 | 4 |
| 468 | 20240405 | 114800 | 1391972450 | 12920 | 12990 | 12990 | 12920 | 335 |
| 469 | 20240405 | 114700 | 1387631350 | 12990 | 12990 | 12990 | 12990 | 31 |
| 470 | 20240405 | 114600 | 1387228660 | 12980 | 12990 | 12990 | 12980 | 24 |
| 471 | 20240405 | 114500 | 1386916990 | 12990 | 12990 | 12990 | 12990 | 10 |
| 472 | 20240405 | 114400 | 1386787090 | 12980 | 12990 | 12990 | 12980 | 192 |
| 473 | 20240405 | 114300 | 1384294010 | 12990 | 12990 | 12990 | 12990 | 44 |
| 474 | 20240405 | 114200 | 1383722450 | 12990 | 12990 | 12990 | 12990 | 3 |
| 475 | 20240405 | 114100 | 1383683480 | 12990 | 12980 | 12990 | 12980 | 1503 |
| 476 | 20240405 | 114000 | 1364171060 | 12970 | 12980 | 12980 | 12970 | 126 |
| 477 | 20240405 | 113900 | 1362536280 | 12980 | 12990 | 12990 | 12980 | 44 |
| 478 | 20240405 | 113800 | 1361964920 | 12990 | 12990 | 12990 | 12980 | 90 |
| 479 | 20240405 | 113700 | 1360795830 | 12990 | 12980 | 12990 | 12980 | 8 |
| 480 | 20240405 | 113600 | 1360691930 | 12960 | 12950 | 12980 | 12950 | 14 |
| 481 | 20240405 | 113500 | 1360510400 | 12920 | 12980 | 12990 | 12920 | 369 |
| 482 | 20240405 | 113400 | 1355724100 | 12920 | 12940 | 12950 | 12920 | 520 |
| 483 | 20240405 | 113300 | 1348992330 | 12940 | 12950 | 12950 | 12940 | 110 |
| 484 | 20240405 | 113200 | 1347568490 | 12950 | 12950 | 12950 | 12950 | 3 |
| 485 | 20240405 | 113100 | 1347529640 | 12950 | 12950 | 12950 | 12950 | 3 |
| 486 | 20240405 | 113000 | 1347490790 | 12960 | 12970 | 12970 | 12960 | 47 |
| 487 | 20240405 | 112900 | 1346881250 | 12980 | 12990 | 12990 | 12980 | 98 |
| 488 | 20240405 | 112800 | 1345609180 | 12990 | 12990 | 12990 | 12990 | 0 |
| 489 | 20240405 | 112700 | 1345609180 | 12990 | 12990 | 12990 | 12990 | 82 |
| 490 | 20240405 | 112600 | 1344544000 | 13000 | 13010 | 13010 | 13000 | 84 |
| 491 | 20240405 | 112500 | 1343451730 | 13030 | 13010 | 13030 | 13010 | 93 |
| 492 | 20240405 | 112400 | 1342240640 | 13000 | 13000 | 13000 | 13000 | 0 |
| 493 | 20240405 | 112300 | 1342240640 | 13000 | 13000 | 13000 | 13000 | 32 |
| 494 | 20240405 | 112200 | 1341824640 | 13000 | 13000 | 13000 | 13000 | 103 |
| 495 | 20240405 | 112100 | 1340485640 | 13000 | 12990 | 13010 | 12990 | 16 |
| 496 | 20240405 | 112000 | 1340277640 | 12910 | 13010 | 13020 | 12910 | 2076 |
| 497 | 20240405 | 111900 | 1313341120 | 13010 | 13010 | 13010 | 13010 | 0 |
| 498 | 20240405 | 111800 | 1313341120 | 13010 | 13020 | 13020 | 13010 | 123 |
| 499 | 20240405 | 111700 | 1311740860 | 13020 | 13010 | 13020 | 13010 | 29 |
| 500 | 20240405 | 111600 | 1311363380 | 13020 | 13020 | 13020 | 13020 | 14 |
| 501 | 20240405 | 111500 | 1311181100 | 13010 | 13010 | 13010 | 13010 | 100 |
| 502 | 20240405 | 111400 | 1309880100 | 13010 | 13010 | 13010 | 13010 | 0 |
| 503 | 20240405 | 111300 | 1309880100 | 13010 | 13020 | 13020 | 13010 | 222 |
| 504 | 20240405 | 111200 | 1306991590 | 13020 | 13020 | 13020 | 13020 | 12 |
| 505 | 20240405 | 111100 | 1306835350 | 13020 | 13030 | 13030 | 13020 | 92 |
| 506 | 20240405 | 111000 | 1305637260 | 13030 | 13030 | 13030 | 13030 | 14 |
| 507 | 20240405 | 110900 | 1305454840 | 12990 | 12990 | 12990 | 12980 | 2369 |
| 508 | 20240405 | 110800 | 1274681540 | 12990 | 12980 | 12990 | 12980 | 197 |
| 509 | 20240405 | 110700 | 1272124230 | 12980 | 12970 | 12990 | 12970 | 8 |
| 510 | 20240405 | 110600 | 1272020410 | 12980 | 12990 | 12990 | 12980 | 398 |
| 511 | 20240405 | 110500 | 1266853880 | 12990 | 12990 | 12990 | 12990 | 44 |
| 512 | 20240405 | 110400 | 1266282320 | 12980 | 12980 | 12980 | 12980 | 74 |
| 513 | 20240405 | 110300 | 1265321800 | 12960 | 12990 | 12990 | 12960 | 898 |
| 514 | 20240405 | 110200 | 1253666740 | 12990 | 12910 | 12990 | 12910 | 458 |
| 515 | 20240405 | 110100 | 1247730740 | 12910 | 12980 | 12980 | 12910 | 408 |
| 516 | 20240405 | 110000 | 1242459390 | 12970 | 12980 | 12980 | 12950 | 68 |
| 517 | 20240405 | 105900 | 1241578410 | 12970 | 12960 | 12980 | 12920 | 1008 |
| 518 | 20240405 | 105800 | 1228543360 | 12980 | 12930 | 12980 | 12930 | 212 |
| 519 | 20240405 | 105700 | 1225802000 | 12980 | 12940 | 12980 | 12930 | 410 |
| 520 | 20240405 | 105600 | 1220497390 | 12950 | 12950 | 12980 | 12950 | 530 |
| 521 | 20240405 | 105500 | 1213633830 | 12950 | 12990 | 12990 | 12950 | 10 |
| 522 | 20240405 | 105400 | 1213503970 | 12990 | 12990 | 12990 | 12990 | 113 |
| 523 | 20240405 | 105300 | 1212036100 | 12990 | 12970 | 12990 | 12950 | 1568 |
| 524 | 20240405 | 105200 | 1191719730 | 12980 | 12980 | 12990 | 12980 | 119 |
| 525 | 20240405 | 105100 | 1190175060 | 12990 | 12990 | 12990 | 12960 | 48 |
| 526 | 20240405 | 105000 | 1189551690 | 12990 | 13000 | 13050 | 12960 | 1499 |
| 527 | 20240405 | 104900 | 1170105070 | 13030 | 13040 | 13050 | 12990 | 542 |
| 528 | 20240405 | 104800 | 1163059780 | 13050 | 12990 | 13070 | 12990 | 373 |
| 529 | 20240405 | 104700 | 1158213740 | 13000 | 13020 | 13080 | 13000 | 221 |
| 530 | 20240405 | 104600 | 1155337780 | 13000 | 13080 | 13080 | 13000 | 159 |
| 531 | 20240405 | 104500 | 1153266720 | 13080 | 13060 | 13090 | 13060 | 133 |
| 532 | 20240405 | 104400 | 1151529220 | 13060 | 13060 | 13060 | 13000 | 487 |
| 533 | 20240405 | 104300 | 1145189320 | 13060 | 13060 | 13060 | 13060 | 39 |
| 534 | 20240405 | 104200 | 1144679980 | 13060 | 13010 | 13060 | 13000 | 264 |
| 535 | 20240405 | 104100 | 1141245200 | 13010 | 13000 | 13010 | 13000 | 417 |
| 536 | 20240405 | 104000 | 1135824150 | 13000 | 13010 | 13010 | 13000 | 536 |
| 537 | 20240405 | 103900 | 1128855040 | 13010 | 13010 | 13010 | 13010 | 41 |
| 538 | 20240405 | 103800 | 1128321630 | 13000 | 13010 | 13010 | 13000 | 501 |
| 539 | 20240405 | 103700 | 1121804970 | 13000 | 13010 | 13010 | 13000 | 593 |
| 540 | 20240405 | 103600 | 1114095740 | 13010 | 13010 | 13040 | 13010 | 822 |
| 541 | 20240405 | 103500 | 1103401460 | 13010 | 13040 | 13040 | 13010 | 240 |
| 542 | 20240405 | 103400 | 1100275190 | 13040 | 13070 | 13080 | 13040 | 316 |
| 543 | 20240405 | 103300 | 1096150040 | 13070 | 13080 | 13080 | 13070 | 15 |
| 544 | 20240405 | 103200 | 1095953890 | 13080 | 13050 | 13100 | 13040 | 173 |
| 545 | 20240405 | 103100 | 1093692040 | 13060 | 13070 | 13070 | 13060 | 224 |
| 546 | 20240405 | 103000 | 1090764650 | 13080 | 13080 | 13080 | 13060 | 1217 |
| 547 | 20240405 | 102900 | 1074860670 | 13080 | 13100 | 13120 | 13080 | 1641 |
| 548 | 20240405 | 102800 | 1053384990 | 13100 | 13110 | 13110 | 13090 | 3196 |
| 549 | 20240405 | 102700 | 1011543220 | 13100 | 13120 | 13120 | 13100 | 2 |
| 550 | 20240405 | 102600 | 1011517000 | 13120 | 13110 | 13120 | 13100 | 286 |
| 551 | 20240405 | 102500 | 1007768350 | 13110 | 13110 | 13110 | 13110 | 22 |
| 552 | 20240405 | 102400 | 1007479930 | 13110 | 13100 | 13120 | 13100 | 153 |
| 553 | 20240405 | 102300 | 1005474590 | 13110 | 13090 | 13120 | 13090 | 160 |
| 554 | 20240405 | 102200 | 1003377540 | 13100 | 13090 | 13100 | 13090 | 194 |
| 555 | 20240405 | 102100 | 1000837730 | 13090 | 13100 | 13100 | 13090 | 1042 |
| 556 | 20240405 | 102000 | 987197830 | 13100 | 13100 | 13100 | 13090 | 116 |
| 557 | 20240405 | 101900 | 985678410 | 13100 | 13100 | 13100 | 13090 | 57 |
| 558 | 20240405 | 101800 | 984932110 | 13100 | 13100 | 13110 | 13100 | 183 |
| 559 | 20240405 | 101700 | 982534660 | 13090 | 13130 | 13130 | 13090 | 3410 |
| 560 | 20240405 | 101600 | 937874040 | 13130 | 13130 | 13130 | 13130 | 64 |
| 561 | 20240405 | 101500 | 937033720 | 13140 | 13130 | 13140 | 13130 | 37 |
| 562 | 20240405 | 101400 | 936547810 | 13120 | 13140 | 13140 | 13120 | 125 |
| 563 | 20240405 | 101300 | 934906140 | 13140 | 13120 | 13140 | 13120 | 215 |
| 564 | 20240405 | 101200 | 932083960 | 13120 | 13130 | 13130 | 13120 | 19 |
| 565 | 20240405 | 101100 | 931834630 | 13130 | 13140 | 13140 | 13130 | 128 |
| 566 | 20240405 | 101000 | 930152960 | 13140 | 13140 | 13140 | 13110 | 46 |
| 567 | 20240405 | 100900 | 929549090 | 13140 | 13100 | 13140 | 13100 | 197 |
| 568 | 20240405 | 100800 | 926961110 | 13100 | 13100 | 13100 | 13100 | 3 |
| 569 | 20240405 | 100700 | 926921810 | 13100 | 13130 | 13130 | 13100 | 1538 |
| 570 | 20240405 | 100600 | 906762570 | 13130 | 13140 | 13140 | 13130 | 209 |
| 571 | 20240405 | 100500 | 904018310 | 13140 | 13140 | 13140 | 13130 | 82 |
| 572 | 20240405 | 100400 | 902941130 | 13120 | 13130 | 13130 | 13120 | 371 |
| 573 | 20240405 | 100300 | 898070100 | 13140 | 13130 | 13140 | 13130 | 54 |
| 574 | 20240405 | 100200 | 897360950 | 13140 | 13150 | 13150 | 13140 | 57 |
| 575 | 20240405 | 100100 | 896611690 | 13160 | 13160 | 13160 | 13160 | 2 |
| 576 | 20240405 | 100000 | 896585370 | 13150 | 13160 | 13160 | 13150 | 106 |
| 577 | 20240405 | 095900 | 895191340 | 13150 | 13150 | 13150 | 13150 | 1 |
| 578 | 20240405 | 095800 | 895178190 | 13160 | 13160 | 13160 | 13160 | 79 |
| 579 | 20240405 | 095700 | 894138550 | 13160 | 13160 | 13160 | 13160 | 46 |
| 580 | 20240405 | 095600 | 893533190 | 13160 | 13170 | 13180 | 13160 | 56 |
| 581 | 20240405 | 095500 | 892795660 | 13170 | 13170 | 13170 | 13170 | 387 |
| 582 | 20240405 | 095400 | 887698870 | 13170 | 13170 | 13170 | 13170 | 3 |
| 583 | 20240405 | 095300 | 887659360 | 13170 | 13160 | 13170 | 13090 | 297 |
| 584 | 20240405 | 095200 | 883758180 | 13150 | 13160 | 13160 | 13150 | 162 |
| 585 | 20240405 | 095100 | 881627110 | 13160 | 13170 | 13170 | 13160 | 47 |
| 586 | 20240405 | 095000 | 881008510 | 13100 | 13160 | 13160 | 13080 | 3395 |
| 587 | 20240405 | 094900 | 836536310 | 13150 | 13220 | 13220 | 13150 | 2586 |
| 588 | 20240405 | 094800 | 802441400 | 13230 | 13240 | 13240 | 13230 | 380 |
| 589 | 20240405 | 094700 | 797412010 | 13250 | 13260 | 13260 | 13250 | 1309 |
| 590 | 20240405 | 094600 | 780067270 | 13260 | 13260 | 13260 | 13260 | 3 |
| 591 | 20240405 | 094500 | 780027490 | 13260 | 13240 | 13260 | 13220 | 889 |
| 592 | 20240405 | 094400 | 768256640 | 13240 | 13260 | 13260 | 13230 | 855 |
| 593 | 20240405 | 094300 | 756941290 | 13260 | 13260 | 13260 | 13250 | 76 |
| 594 | 20240405 | 094200 | 755933960 | 13240 | 13260 | 13260 | 13240 | 642 |
| 595 | 20240405 | 094100 | 747432180 | 13260 | 13260 | 13260 | 13240 | 372 |
| 596 | 20240405 | 094000 | 742500450 | 13240 | 13230 | 13270 | 13230 | 1356 |
| 597 | 20240405 | 093900 | 724528930 | 13230 | 13200 | 13230 | 13180 | 3501 |
| 598 | 20240405 | 093800 | 678304270 | 13200 | 13200 | 13200 | 13160 | 87 |
| 599 | 20240405 | 093700 | 677156670 | 13200 | 13180 | 13200 | 13130 | 1129 |
| 600 | 20240405 | 093600 | 662290970 | 13170 | 13150 | 13170 | 13150 | 813 |
| 601 | 20240405 | 093500 | 651600000 | 13130 | 13130 | 13130 | 13130 | 71 |
| 602 | 20240405 | 093400 | 650667770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 603 | 20240405 | 093300 | 650667770 | 13130 | 13100 | 13130 | 13080 | 608 |
| 604 | 20240405 | 093200 | 642704010 | 13130 | 13130 | 13150 | 13100 | 1795 |
| 605 | 20240405 | 093100 | 619178120 | 13150 | 13150 | 13150 | 13150 | 5 |
| 606 | 20240405 | 093000 | 619112370 | 13130 | 13130 | 13130 | 13120 | 101 |
| 607 | 20240405 | 092900 | 617786250 | 13130 | 13120 | 13130 | 13110 | 387 |
| 608 | 20240405 | 092800 | 612706950 | 13130 | 13130 | 13130 | 13130 | 60 |
| 609 | 20240405 | 092700 | 611919150 | 13150 | 13150 | 13150 | 13140 | 14 |
| 610 | 20240405 | 092600 | 611735060 | 13140 | 13140 | 13140 | 13140 | 0 |
| 611 | 20240405 | 092500 | 611735060 | 13140 | 13080 | 13140 | 13070 | 475 |
| 612 | 20240405 | 092400 | 605526240 | 13070 | 13080 | 13100 | 13070 | 185 |
| 613 | 20240405 | 092300 | 603106850 | 13100 | 13070 | 13100 | 13070 | 4218 |
| 614 | 20240405 | 092200 | 547935070 | 13080 | 13090 | 13090 | 13080 | 271 |
| 615 | 20240405 | 092100 | 544389840 | 13090 | 13090 | 13090 | 13090 | 234 |
| 616 | 20240405 | 092000 | 541326780 | 13090 | 13100 | 13100 | 13090 | 326 |
| 617 | 20240405 | 091900 | 537059380 | 13090 | 13140 | 13140 | 13090 | 98 |
| 618 | 20240405 | 091800 | 535776070 | 13100 | 13120 | 13120 | 13100 | 3670 |
| 619 | 20240405 | 091700 | 487679850 | 13140 | 13140 | 13140 | 13120 | 552 |
| 620 | 20240405 | 091600 | 480434080 | 13140 | 13130 | 13140 | 13120 | 529 |
| 621 | 20240405 | 091500 | 473487510 | 13140 | 13150 | 13150 | 13140 | 234 |
| 622 | 20240405 | 091400 | 470412740 | 13140 | 13120 | 13140 | 13120 | 198 |
| 623 | 20240405 | 091300 | 467812040 | 13140 | 13170 | 13170 | 13100 | 170 |
| 624 | 20240405 | 091200 | 465581420 | 13180 | 13200 | 13200 | 13150 | 1152 |
| 625 | 20240405 | 091100 | 450406930 | 13200 | 13250 | 13280 | 13200 | 207 |
| 626 | 20240405 | 091000 | 447664130 | 13250 | 13290 | 13290 | 13250 | 3125 |
| 627 | 20240405 | 090900 | 406132920 | 13290 | 13120 | 13290 | 13120 | 8789 |
| 628 | 20240405 | 090800 | 290024780 | 13000 | 13120 | 13140 | 13000 | 1552 |
| 629 | 20240405 | 090700 | 269728090 | 13040 | 13080 | 13120 | 13040 | 2994 |
| 630 | 20240405 | 090600 | 230607440 | 13090 | 13080 | 13090 | 12830 | 3593 |
| 631 | 20240405 | 090500 | 184002340 | 13070 | 13070 | 13070 | 13070 | 408 |
| 632 | 20240405 | 090400 | 178669780 | 13080 | 13010 | 13080 | 13010 | 623 |
| 633 | 20240405 | 090300 | 170554120 | 13090 | 13050 | 13120 | 12900 | 3569 |
| 634 | 20240405 | 090200 | 124153930 | 13010 | 13040 | 13050 | 13000 | 6387 |
| 635 | 20240405 | 090100 | 41060910 | 13120 | 13190 | 13190 | 13030 | 1416 |
| 636 | 20240405 | 090000 | 22576050 | 13190 | 13200 | 13200 | 13000 | 1719 |