29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 7229 |
| 3 | 20240403 | 184100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 4 | 20240403 | 184000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 5 | 20240403 | 183900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 6 | 20240403 | 183800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 7 | 20240403 | 183700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 8 | 20240403 | 183600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 9 | 20240403 | 183500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 10 | 20240403 | 183400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 11 | 20240403 | 183300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 12 | 20240403 | 183200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 13 | 20240403 | 183100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 14 | 20240403 | 183000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 15 | 20240403 | 182900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 16 | 20240403 | 182800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 17 | 20240403 | 182700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 18 | 20240403 | 182600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 19 | 20240403 | 182500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 20 | 20240403 | 182400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 21 | 20240403 | 182300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 22 | 20240403 | 182200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 23 | 20240403 | 182100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 24 | 20240403 | 182000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 25 | 20240403 | 181900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 26 | 20240403 | 181800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 27 | 20240403 | 181700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 28 | 20240403 | 181600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 29 | 20240403 | 181500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 30 | 20240403 | 181400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 31 | 20240403 | 181300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 32 | 20240403 | 181200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 7229 |
| 33 | 20240403 | 181100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 34 | 20240403 | 181000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 35 | 20240403 | 180900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 36 | 20240403 | 180800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 37 | 20240403 | 180700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 38 | 20240403 | 180600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 39 | 20240403 | 180500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 40 | 20240403 | 180400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 41 | 20240403 | 180300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 42 | 20240403 | 180200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 43 | 20240403 | 180100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 44 | 20240403 | 180000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 45 | 20240403 | 175900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 46 | 20240403 | 175800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 47 | 20240403 | 175700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 48 | 20240403 | 175600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 49 | 20240403 | 175500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 50 | 20240403 | 175400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 51 | 20240403 | 175300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 52 | 20240403 | 175200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 53 | 20240403 | 175100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 54 | 20240403 | 175000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 55 | 20240403 | 174900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 56 | 20240403 | 174800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 57 | 20240403 | 174700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 58 | 20240403 | 174600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 59 | 20240403 | 174500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 60 | 20240403 | 174400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 61 | 20240403 | 174300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 62 | 20240403 | 174200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 7229 |
| 63 | 20240403 | 174100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 64 | 20240403 | 174000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 65 | 20240403 | 173900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 66 | 20240403 | 173800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 67 | 20240403 | 173700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 68 | 20240403 | 173600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 69 | 20240403 | 173500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 70 | 20240403 | 173400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 71 | 20240403 | 173300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 72 | 20240403 | 173200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 73 | 20240403 | 173100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 74 | 20240403 | 173000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 75 | 20240403 | 172900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 76 | 20240403 | 172800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 77 | 20240403 | 172700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 78 | 20240403 | 172600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 79 | 20240403 | 172500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 80 | 20240403 | 172400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 81 | 20240403 | 172300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 82 | 20240403 | 172200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 83 | 20240403 | 172100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 84 | 20240403 | 172000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 85 | 20240403 | 171900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 86 | 20240403 | 171800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 87 | 20240403 | 171700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 88 | 20240403 | 171600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 89 | 20240403 | 171500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 90 | 20240403 | 171400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 91 | 20240403 | 171300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 92 | 20240403 | 171200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 7229 |
| 93 | 20240403 | 171100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 94 | 20240403 | 171000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 95 | 20240403 | 170900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 96 | 20240403 | 170800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 97 | 20240403 | 170700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 98 | 20240403 | 170600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 99 | 20240403 | 170500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 100 | 20240403 | 170400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 101 | 20240403 | 170300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 102 | 20240403 | 170200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 103 | 20240403 | 170100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 104 | 20240403 | 170000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 105 | 20240403 | 165900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 106 | 20240403 | 165800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 107 | 20240403 | 165700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 108 | 20240403 | 165600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 109 | 20240403 | 165500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 110 | 20240403 | 165400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 111 | 20240403 | 165300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 112 | 20240403 | 165200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 113 | 20240403 | 165100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 114 | 20240403 | 165000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 115 | 20240403 | 164900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 116 | 20240403 | 164800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 117 | 20240403 | 164700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 118 | 20240403 | 164600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 119 | 20240403 | 164500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 120 | 20240403 | 164400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 121 | 20240403 | 164300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 122 | 20240403 | 164200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 7229 |
| 123 | 20240403 | 164100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 124 | 20240403 | 164000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 125 | 20240403 | 163900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 126 | 20240403 | 163800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 127 | 20240403 | 163700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 128 | 20240403 | 163600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 129 | 20240403 | 163500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 130 | 20240403 | 163400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 131 | 20240403 | 163300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 132 | 20240403 | 163200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 133 | 20240403 | 163100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 134 | 20240403 | 163000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 135 | 20240403 | 162900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 136 | 20240403 | 162800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 137 | 20240403 | 162700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 138 | 20240403 | 162600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 139 | 20240403 | 162500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 140 | 20240403 | 162400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 141 | 20240403 | 162300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 142 | 20240403 | 162200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 143 | 20240403 | 162100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 144 | 20240403 | 162000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 145 | 20240403 | 161900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 146 | 20240403 | 161800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 147 | 20240403 | 161700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 148 | 20240403 | 161600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 149 | 20240403 | 161500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 150 | 20240403 | 161400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 151 | 20240403 | 161300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 152 | 20240403 | 161200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 7229 |
| 153 | 20240403 | 161100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 154 | 20240403 | 161000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 155 | 20240403 | 160900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 156 | 20240403 | 160800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 157 | 20240403 | 160700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 158 | 20240403 | 160600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 159 | 20240403 | 160500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 160 | 20240403 | 160400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 161 | 20240403 | 160300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 162 | 20240403 | 160200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 163 | 20240403 | 160100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 164 | 20240403 | 160000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 165 | 20240403 | 155900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 166 | 20240403 | 155800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 167 | 20240403 | 155700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 168 | 20240403 | 155600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 169 | 20240403 | 155500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 170 | 20240403 | 155400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 171 | 20240403 | 155300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 172 | 20240403 | 155200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 173 | 20240403 | 155100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 174 | 20240403 | 155000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 175 | 20240403 | 154900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 176 | 20240403 | 154800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 177 | 20240403 | 154700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 178 | 20240403 | 154600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 179 | 20240403 | 154500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 180 | 20240403 | 154400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 181 | 20240403 | 154300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 182 | 20240403 | 154200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 7229 |
| 183 | 20240403 | 154100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 184 | 20240403 | 154000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 185 | 20240403 | 153900 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 186 | 20240403 | 153800 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 187 | 20240403 | 153700 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 188 | 20240403 | 153600 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 189 | 20240403 | 153500 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 190 | 20240403 | 153400 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 191 | 20240403 | 153300 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 192 | 20240403 | 153200 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 193 | 20240403 | 153100 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 194 | 20240403 | 153000 | 1922359815 | 4670 | 4670 | 4670 | 4670 | 7229 |
| 195 | 20240403 | 152900 | 1888600385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20240403 | 152800 | 1888600385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20240403 | 152700 | 1888600385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20240403 | 152600 | 1888600385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20240403 | 152500 | 1888600385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20240403 | 152400 | 1888600385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20240403 | 152300 | 1888600385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20240403 | 152200 | 1888600385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20240403 | 152100 | 1888600385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20240403 | 152000 | 1888600385 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20240403 | 151900 | 1888600385 | 4680 | 4675 | 4680 | 4675 | 115 |
| 206 | 20240403 | 151800 | 1888062670 | 4675 | 4680 | 4680 | 4675 | 1970 |
| 207 | 20240403 | 151700 | 1878852785 | 4680 | 4680 | 4680 | 4680 | 119 |
| 208 | 20240403 | 151600 | 1878295865 | 4680 | 4680 | 4680 | 4675 | 1232 |
| 209 | 20240403 | 151500 | 1872531355 | 4680 | 4675 | 4680 | 4675 | 273 |
| 210 | 20240403 | 151400 | 1871253725 | 4675 | 4675 | 4675 | 4675 | 16 |
| 211 | 20240403 | 151300 | 1871178925 | 4680 | 4680 | 4680 | 4680 | 13 |
| 212 | 20240403 | 151200 | 1871118085 | 4675 | 4675 | 4675 | 4675 | 3115 |
| 213 | 20240403 | 151100 | 1856555460 | 4680 | 4675 | 4680 | 4675 | 350 |
| 214 | 20240403 | 151000 | 1854918960 | 4675 | 4675 | 4680 | 4675 | 245 |
| 215 | 20240403 | 150900 | 1853773560 | 4675 | 4680 | 4680 | 4675 | 1163 |
| 216 | 20240403 | 150800 | 1848335720 | 4680 | 4680 | 4680 | 4680 | 371 |
| 217 | 20240403 | 150700 | 1846599440 | 4675 | 4680 | 4680 | 4675 | 385 |
| 218 | 20240403 | 150600 | 1844798660 | 4680 | 4680 | 4680 | 4675 | 1219 |
| 219 | 20240403 | 150500 | 1839094240 | 4680 | 4680 | 4680 | 4680 | 40 |
| 220 | 20240403 | 150400 | 1838907040 | 4680 | 4680 | 4680 | 4680 | 100 |
| 221 | 20240403 | 150300 | 1838439040 | 4680 | 4680 | 4685 | 4680 | 506 |
| 222 | 20240403 | 150200 | 1836070950 | 4680 | 4680 | 4680 | 4680 | 1687 |
| 223 | 20240403 | 150100 | 1828175790 | 4680 | 4680 | 4680 | 4675 | 1800 |
| 224 | 20240403 | 150000 | 1819756985 | 4685 | 4685 | 4685 | 4685 | 300 |
| 225 | 20240403 | 145900 | 1818351485 | 4680 | 4685 | 4685 | 4680 | 403 |
| 226 | 20240403 | 145800 | 1816465430 | 4680 | 4680 | 4680 | 4680 | 920 |
| 227 | 20240403 | 145700 | 1812159830 | 4680 | 4680 | 4680 | 4680 | 18 |
| 228 | 20240403 | 145600 | 1812075590 | 4685 | 4680 | 4685 | 4680 | 750 |
| 229 | 20240403 | 145500 | 1808565075 | 4680 | 4680 | 4680 | 4680 | 0 |
| 230 | 20240403 | 145400 | 1808565075 | 4680 | 4685 | 4685 | 4680 | 149 |
| 231 | 20240403 | 145300 | 1807867730 | 4685 | 4685 | 4685 | 4685 | 210 |
| 232 | 20240403 | 145200 | 1806883880 | 4685 | 4680 | 4685 | 4680 | 2652 |
| 233 | 20240403 | 145100 | 1794471520 | 4680 | 4680 | 4680 | 4680 | 2 |
| 234 | 20240403 | 145000 | 1794462160 | 4675 | 4680 | 4680 | 4675 | 173 |
| 235 | 20240403 | 144900 | 1793652530 | 4680 | 4675 | 4680 | 4675 | 58 |
| 236 | 20240403 | 144800 | 1793381105 | 4680 | 4680 | 4680 | 4675 | 1059 |
| 237 | 20240403 | 144700 | 1788425010 | 4680 | 4675 | 4680 | 4675 | 125 |
| 238 | 20240403 | 144600 | 1787840110 | 4680 | 4685 | 4685 | 4680 | 5272 |
| 239 | 20240403 | 144500 | 1763167135 | 4685 | 4685 | 4685 | 4685 | 202 |
| 240 | 20240403 | 144400 | 1762220765 | 4685 | 4685 | 4685 | 4685 | 40 |
| 241 | 20240403 | 144300 | 1762033365 | 4685 | 4685 | 4685 | 4685 | 171 |
| 242 | 20240403 | 144200 | 1761232230 | 4685 | 4685 | 4685 | 4680 | 389 |
| 243 | 20240403 | 144100 | 1759409780 | 4685 | 4685 | 4685 | 4685 | 344 |
| 244 | 20240403 | 144000 | 1757798140 | 4685 | 4690 | 4690 | 4685 | 4393 |
| 245 | 20240403 | 143900 | 1737216435 | 4690 | 4690 | 4690 | 4690 | 3 |
| 246 | 20240403 | 143800 | 1737202365 | 4690 | 4690 | 4690 | 4690 | 1 |
| 247 | 20240403 | 143700 | 1737197675 | 4690 | 4685 | 4690 | 4685 | 23 |
| 248 | 20240403 | 143600 | 1737089830 | 4690 | 4690 | 4690 | 4690 | 100 |
| 249 | 20240403 | 143500 | 1736620830 | 4690 | 4695 | 4695 | 4690 | 2785 |
| 250 | 20240403 | 143400 | 1723554150 | 4690 | 4690 | 4690 | 4690 | 1 |
| 251 | 20240403 | 143300 | 1723549460 | 4695 | 4695 | 4695 | 4695 | 1 |
| 252 | 20240403 | 143200 | 1723544765 | 4695 | 4695 | 4695 | 4695 | 12 |
| 253 | 20240403 | 143100 | 1723488425 | 4695 | 4690 | 4695 | 4690 | 5325 |
| 254 | 20240403 | 143000 | 1698514150 | 4695 | 4695 | 4695 | 4695 | 59 |
| 255 | 20240403 | 142900 | 1698237145 | 4695 | 4695 | 4695 | 4695 | 1165 |
| 256 | 20240403 | 142800 | 1692767470 | 4695 | 4700 | 4700 | 4695 | 2876 |
| 257 | 20240403 | 142700 | 1679264590 | 4695 | 4700 | 4700 | 4695 | 701 |
| 258 | 20240403 | 142600 | 1675972390 | 4700 | 4700 | 4700 | 4700 | 3 |
| 259 | 20240403 | 142500 | 1675958290 | 4700 | 4700 | 4700 | 4700 | 1039 |
| 260 | 20240403 | 142400 | 1671074990 | 4705 | 4700 | 4705 | 4700 | 10 |
| 261 | 20240403 | 142300 | 1671027985 | 4700 | 4700 | 4700 | 4700 | 100 |
| 262 | 20240403 | 142200 | 1670557985 | 4700 | 4700 | 4700 | 4700 | 21 |
| 263 | 20240403 | 142100 | 1670459285 | 4700 | 4700 | 4700 | 4700 | 106 |
| 264 | 20240403 | 142000 | 1669961085 | 4700 | 4700 | 4700 | 4700 | 20 |
| 265 | 20240403 | 141900 | 1669867085 | 4700 | 4700 | 4700 | 4700 | 81 |
| 266 | 20240403 | 141800 | 1669486385 | 4700 | 4700 | 4705 | 4700 | 988 |
| 267 | 20240403 | 141700 | 1664842775 | 4700 | 4700 | 4700 | 4700 | 0 |
| 268 | 20240403 | 141600 | 1664842775 | 4700 | 4705 | 4705 | 4700 | 99 |
| 269 | 20240403 | 141500 | 1664377470 | 4705 | 4705 | 4705 | 4705 | 36 |
| 270 | 20240403 | 141400 | 1664208090 | 4700 | 4705 | 4705 | 4700 | 1920 |
| 271 | 20240403 | 141300 | 1655183840 | 4705 | 4700 | 4705 | 4700 | 31 |
| 272 | 20240403 | 141200 | 1655038035 | 4700 | 4700 | 4700 | 4700 | 21 |
| 273 | 20240403 | 141100 | 1654939335 | 4700 | 4705 | 4705 | 4700 | 21 |
| 274 | 20240403 | 141000 | 1654840535 | 4705 | 4705 | 4705 | 4705 | 227 |
| 275 | 20240403 | 140900 | 1653772500 | 4705 | 4705 | 4705 | 4705 | 312 |
| 276 | 20240403 | 140800 | 1652304540 | 4705 | 4705 | 4705 | 4705 | 203 |
| 277 | 20240403 | 140700 | 1651349425 | 4700 | 4700 | 4700 | 4700 | 0 |
| 278 | 20240403 | 140600 | 1651349425 | 4700 | 4700 | 4700 | 4700 | 384 |
| 279 | 20240403 | 140500 | 1649544625 | 4700 | 4700 | 4700 | 4700 | 1152 |
| 280 | 20240403 | 140400 | 1644130225 | 4700 | 4700 | 4700 | 4700 | 400 |
| 281 | 20240403 | 140300 | 1642250225 | 4700 | 4700 | 4700 | 4700 | 207 |
| 282 | 20240403 | 140200 | 1641277325 | 4700 | 4700 | 4700 | 4700 | 0 |
| 283 | 20240403 | 140100 | 1641277325 | 4700 | 4700 | 4700 | 4700 | 3003 |
| 284 | 20240403 | 140000 | 1627163225 | 4695 | 4695 | 4695 | 4695 | 0 |
| 285 | 20240403 | 135900 | 1627163225 | 4695 | 4695 | 4695 | 4695 | 3135 |
| 286 | 20240403 | 135800 | 1612444400 | 4700 | 4700 | 4700 | 4700 | 2 |
| 287 | 20240403 | 135700 | 1612435000 | 4695 | 4695 | 4695 | 4695 | 152 |
| 288 | 20240403 | 135600 | 1611721360 | 4700 | 4700 | 4700 | 4700 | 0 |
| 289 | 20240403 | 135500 | 1611721360 | 4700 | 4700 | 4700 | 4700 | 938 |
| 290 | 20240403 | 135400 | 1607312760 | 4705 | 4705 | 4710 | 4705 | 1668 |
| 291 | 20240403 | 135300 | 1599464805 | 4700 | 4705 | 4705 | 4700 | 1986 |
| 292 | 20240403 | 135200 | 1590130600 | 4705 | 4705 | 4705 | 4705 | 0 |
| 293 | 20240403 | 135100 | 1590130600 | 4705 | 4700 | 4705 | 4700 | 101 |
| 294 | 20240403 | 135000 | 1589655890 | 4705 | 4705 | 4705 | 4705 | 150 |
| 295 | 20240403 | 134900 | 1588950140 | 4705 | 4705 | 4705 | 4705 | 21 |
| 296 | 20240403 | 134800 | 1588851335 | 4705 | 4705 | 4705 | 4705 | 0 |
| 297 | 20240403 | 134700 | 1588851335 | 4705 | 4700 | 4705 | 4695 | 2306 |
| 298 | 20240403 | 134600 | 1578013125 | 4700 | 4695 | 4700 | 4695 | 34 |
| 299 | 20240403 | 134500 | 1577853345 | 4700 | 4700 | 4700 | 4700 | 50 |
| 300 | 20240403 | 134400 | 1577618345 | 4700 | 4700 | 4700 | 4700 | 7 |
| 301 | 20240403 | 134300 | 1577585445 | 4700 | 4700 | 4700 | 4700 | 34 |
| 302 | 20240403 | 134200 | 1577425645 | 4700 | 4695 | 4700 | 4695 | 168 |
| 303 | 20240403 | 134100 | 1576636375 | 4695 | 4700 | 4700 | 4695 | 571 |
| 304 | 20240403 | 134000 | 1573955465 | 4700 | 4695 | 4700 | 4695 | 12 |
| 305 | 20240403 | 133900 | 1573899120 | 4700 | 4695 | 4700 | 4695 | 3050 |
| 306 | 20240403 | 133800 | 1559564320 | 4700 | 4695 | 4700 | 4695 | 255 |
| 307 | 20240403 | 133700 | 1558367045 | 4695 | 4695 | 4695 | 4695 | 1002 |
| 308 | 20240403 | 133600 | 1553662655 | 4695 | 4690 | 4695 | 4690 | 1096 |
| 309 | 20240403 | 133500 | 1548517635 | 4690 | 4685 | 4690 | 4685 | 1055 |
| 310 | 20240403 | 133400 | 1543574710 | 4690 | 4690 | 4690 | 4690 | 5059 |
| 311 | 20240403 | 133300 | 1519848000 | 4690 | 4685 | 4690 | 4685 | 111 |
| 312 | 20240403 | 133200 | 1519327935 | 4685 | 4685 | 4685 | 4685 | 1533 |
| 313 | 20240403 | 133100 | 1512145830 | 4690 | 4690 | 4690 | 4680 | 5780 |
| 314 | 20240403 | 133000 | 1485073675 | 4690 | 4690 | 4690 | 4690 | 128 |
| 315 | 20240403 | 132900 | 1484473355 | 4690 | 4690 | 4690 | 4685 | 1625 |
| 316 | 20240403 | 132800 | 1476859845 | 4685 | 4690 | 4690 | 4685 | 1120 |
| 317 | 20240403 | 132700 | 1471612545 | 4690 | 4685 | 4690 | 4685 | 1080 |
| 318 | 20240403 | 132600 | 1466547360 | 4690 | 4690 | 4690 | 4685 | 548 |
| 319 | 20240403 | 132500 | 1463977830 | 4685 | 4695 | 4695 | 4685 | 8820 |
| 320 | 20240403 | 132400 | 1422631840 | 4695 | 4700 | 4700 | 4690 | 4064 |
| 321 | 20240403 | 132300 | 1403550375 | 4700 | 4700 | 4700 | 4700 | 377 |
| 322 | 20240403 | 132200 | 1401778475 | 4700 | 4700 | 4700 | 4700 | 1000 |
| 323 | 20240403 | 132100 | 1397078475 | 4700 | 4700 | 4700 | 4700 | 73 |
| 324 | 20240403 | 132000 | 1396735375 | 4700 | 4700 | 4700 | 4700 | 363 |
| 325 | 20240403 | 131900 | 1395029275 | 4700 | 4700 | 4700 | 4700 | 0 |
| 326 | 20240403 | 131800 | 1395029275 | 4700 | 4700 | 4700 | 4700 | 511 |
| 327 | 20240403 | 131700 | 1392627575 | 4705 | 4700 | 4705 | 4700 | 81 |
| 328 | 20240403 | 131600 | 1392246780 | 4700 | 4700 | 4700 | 4700 | 0 |
| 329 | 20240403 | 131500 | 1392246780 | 4700 | 4700 | 4700 | 4700 | 25 |
| 330 | 20240403 | 131400 | 1392129280 | 4700 | 4700 | 4700 | 4700 | 13 |
| 331 | 20240403 | 131300 | 1392068180 | 4700 | 4700 | 4700 | 4700 | 3 |
| 332 | 20240403 | 131200 | 1392054080 | 4700 | 4700 | 4700 | 4700 | 13 |
| 333 | 20240403 | 131100 | 1391992980 | 4695 | 4700 | 4700 | 4695 | 1002 |
| 334 | 20240403 | 131000 | 1387288580 | 4700 | 4705 | 4705 | 4700 | 456 |
| 335 | 20240403 | 130900 | 1385145365 | 4705 | 4700 | 4705 | 4700 | 233 |
| 336 | 20240403 | 130800 | 1384049735 | 4700 | 4700 | 4700 | 4700 | 29 |
| 337 | 20240403 | 130700 | 1383913435 | 4700 | 4700 | 4700 | 4700 | 1840 |
| 338 | 20240403 | 130600 | 1375265435 | 4700 | 4700 | 4705 | 4700 | 2225 |
| 339 | 20240403 | 130500 | 1364807925 | 4700 | 4700 | 4700 | 4700 | 711 |
| 340 | 20240403 | 130400 | 1361466225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 341 | 20240403 | 130300 | 1361466225 | 4705 | 4705 | 4705 | 4705 | 8 |
| 342 | 20240403 | 130200 | 1361428585 | 4705 | 4705 | 4705 | 4705 | 8 |
| 343 | 20240403 | 130100 | 1361390945 | 4705 | 4705 | 4705 | 4705 | 15 |
| 344 | 20240403 | 130000 | 1361320370 | 4705 | 4705 | 4705 | 4705 | 0 |
| 345 | 20240403 | 125900 | 1361320370 | 4705 | 4705 | 4705 | 4705 | 2 |
| 346 | 20240403 | 125800 | 1361310960 | 4705 | 4700 | 4705 | 4700 | 1002 |
| 347 | 20240403 | 125700 | 1356601550 | 4700 | 4700 | 4700 | 4700 | 1 |
| 348 | 20240403 | 125600 | 1356596850 | 4705 | 4705 | 4705 | 4705 | 241 |
| 349 | 20240403 | 125500 | 1355462945 | 4705 | 4705 | 4705 | 4705 | 1030 |
| 350 | 20240403 | 125400 | 1350616795 | 4705 | 4705 | 4705 | 4705 | 233 |
| 351 | 20240403 | 125300 | 1349520530 | 4700 | 4705 | 4705 | 4700 | 1022 |
| 352 | 20240403 | 125200 | 1344717020 | 4705 | 4705 | 4705 | 4705 | 150 |
| 353 | 20240403 | 125100 | 1344011270 | 4705 | 4705 | 4705 | 4705 | 6 |
| 354 | 20240403 | 125000 | 1343983040 | 4705 | 4705 | 4705 | 4705 | 11 |
| 355 | 20240403 | 124900 | 1343931285 | 4705 | 4700 | 4705 | 4700 | 1008 |
| 356 | 20240403 | 124800 | 1339193670 | 4700 | 4700 | 4700 | 4700 | 1030 |
| 357 | 20240403 | 124700 | 1334352670 | 4700 | 4700 | 4700 | 4700 | 291 |
| 358 | 20240403 | 124600 | 1332984970 | 4700 | 4700 | 4700 | 4695 | 555 |
| 359 | 20240403 | 124500 | 1330376970 | 4700 | 4700 | 4700 | 4695 | 210 |
| 360 | 20240403 | 124400 | 1329390470 | 4700 | 4695 | 4700 | 4695 | 150 |
| 361 | 20240403 | 124300 | 1328685970 | 4700 | 4700 | 4700 | 4700 | 535 |
| 362 | 20240403 | 124200 | 1326171470 | 4700 | 4695 | 4700 | 4695 | 163 |
| 363 | 20240403 | 124100 | 1325405925 | 4700 | 4695 | 4700 | 4695 | 44 |
| 364 | 20240403 | 124000 | 1325199130 | 4700 | 4700 | 4700 | 4695 | 12242 |
| 365 | 20240403 | 123900 | 1267662380 | 4705 | 4710 | 4710 | 4705 | 112 |
| 366 | 20240403 | 123800 | 1267135410 | 4705 | 4705 | 4705 | 4705 | 20 |
| 367 | 20240403 | 123700 | 1267041310 | 4705 | 4705 | 4710 | 4700 | 5093 |
| 368 | 20240403 | 123600 | 1243103195 | 4710 | 4710 | 4710 | 4710 | 0 |
| 369 | 20240403 | 123500 | 1243103195 | 4710 | 4705 | 4710 | 4705 | 22 |
| 370 | 20240403 | 123400 | 1242999665 | 4705 | 4705 | 4705 | 4705 | 1180 |
| 371 | 20240403 | 123300 | 1237447765 | 4705 | 4705 | 4705 | 4705 | 50 |
| 372 | 20240403 | 123200 | 1237212515 | 4705 | 4705 | 4705 | 4705 | 662 |
| 373 | 20240403 | 123100 | 1234097805 | 4705 | 4705 | 4705 | 4705 | 1 |
| 374 | 20240403 | 123000 | 1234093100 | 4705 | 4705 | 4705 | 4705 | 1075 |
| 375 | 20240403 | 122900 | 1229035225 | 4705 | 4705 | 4705 | 4705 | 24 |
| 376 | 20240403 | 122800 | 1228922305 | 4705 | 4705 | 4705 | 4705 | 0 |
| 377 | 20240403 | 122700 | 1228922305 | 4705 | 4705 | 4705 | 4705 | 1 |
| 378 | 20240403 | 122600 | 1228917600 | 4705 | 4700 | 4705 | 4700 | 495 |
| 379 | 20240403 | 122500 | 1226589625 | 4710 | 4705 | 4710 | 4705 | 102 |
| 380 | 20240403 | 122400 | 1226109705 | 4710 | 4710 | 4710 | 4710 | 14 |
| 381 | 20240403 | 122300 | 1226043765 | 4705 | 4705 | 4705 | 4705 | 77 |
| 382 | 20240403 | 122200 | 1225681480 | 4710 | 4705 | 4710 | 4705 | 12 |
| 383 | 20240403 | 122100 | 1225625010 | 4705 | 4705 | 4705 | 4700 | 12142 |
| 384 | 20240403 | 122000 | 1168557030 | 4705 | 4710 | 4710 | 4705 | 153 |
| 385 | 20240403 | 121900 | 1167836635 | 4710 | 4710 | 4710 | 4710 | 111 |
| 386 | 20240403 | 121800 | 1167313825 | 4710 | 4700 | 4710 | 4700 | 82 |
| 387 | 20240403 | 121700 | 1166928015 | 4700 | 4700 | 4700 | 4700 | 1 |
| 388 | 20240403 | 121600 | 1166923315 | 4705 | 4710 | 4710 | 4705 | 159 |
| 389 | 20240403 | 121500 | 1166175195 | 4710 | 4710 | 4710 | 4710 | 8 |
| 390 | 20240403 | 121400 | 1166137515 | 4710 | 4710 | 4710 | 4710 | 3 |
| 391 | 20240403 | 121300 | 1166123385 | 4710 | 4710 | 4710 | 4710 | 14 |
| 392 | 20240403 | 121200 | 1166057445 | 4710 | 4710 | 4710 | 4710 | 0 |
| 393 | 20240403 | 121100 | 1166057445 | 4710 | 4710 | 4710 | 4710 | 3 |
| 394 | 20240403 | 121000 | 1166043315 | 4700 | 4710 | 4710 | 4700 | 160 |
| 395 | 20240403 | 120900 | 1165290715 | 4710 | 4700 | 4710 | 4700 | 501 |
| 396 | 20240403 | 120800 | 1162936005 | 4700 | 4710 | 4710 | 4700 | 3016 |
| 397 | 20240403 | 120700 | 1148760065 | 4705 | 4700 | 4705 | 4700 | 108 |
| 398 | 20240403 | 120600 | 1148252425 | 4700 | 4705 | 4705 | 4700 | 6531 |
| 399 | 20240403 | 120500 | 1117549400 | 4710 | 4710 | 4710 | 4710 | 3 |
| 400 | 20240403 | 120400 | 1117535270 | 4710 | 4710 | 4710 | 4710 | 110 |
| 401 | 20240403 | 120300 | 1117017170 | 4710 | 4710 | 4710 | 4710 | 9 |
| 402 | 20240403 | 120200 | 1116974780 | 4710 | 4705 | 4710 | 4705 | 128 |
| 403 | 20240403 | 120100 | 1116371945 | 4710 | 4710 | 4710 | 4710 | 2 |
| 404 | 20240403 | 120000 | 1116362525 | 4705 | 4705 | 4705 | 4705 | 226 |
| 405 | 20240403 | 115900 | 1115299195 | 4700 | 4710 | 4710 | 4700 | 1633 |
| 406 | 20240403 | 115800 | 1107620575 | 4710 | 4710 | 4710 | 4710 | 45 |
| 407 | 20240403 | 115700 | 1107408625 | 4705 | 4700 | 4705 | 4700 | 345 |
| 408 | 20240403 | 115600 | 1105785555 | 4705 | 4705 | 4705 | 4705 | 4328 |
| 409 | 20240403 | 115500 | 1085422315 | 4705 | 4710 | 4710 | 4705 | 56 |
| 410 | 20240403 | 115400 | 1085158710 | 4715 | 4710 | 4715 | 4710 | 1360 |
| 411 | 20240403 | 115300 | 1078753100 | 4710 | 4710 | 4710 | 4710 | 31 |
| 412 | 20240403 | 115200 | 1078607090 | 4710 | 4710 | 4710 | 4710 | 10 |
| 413 | 20240403 | 115100 | 1078559990 | 4710 | 4710 | 4715 | 4710 | 248 |
| 414 | 20240403 | 115000 | 1077391825 | 4710 | 4705 | 4710 | 4705 | 263 |
| 415 | 20240403 | 114900 | 1076153250 | 4710 | 4710 | 4710 | 4710 | 0 |
| 416 | 20240403 | 114800 | 1076153250 | 4710 | 4710 | 4710 | 4705 | 97 |
| 417 | 20240403 | 114700 | 1075696535 | 4705 | 4705 | 4705 | 4705 | 0 |
| 418 | 20240403 | 114600 | 1075696535 | 4705 | 4705 | 4710 | 4705 | 1377 |
| 419 | 20240403 | 114500 | 1069217735 | 4710 | 4710 | 4710 | 4710 | 91 |
| 420 | 20240403 | 114400 | 1068789125 | 4705 | 4715 | 4715 | 4705 | 34 |
| 421 | 20240403 | 114300 | 1068629125 | 4705 | 4705 | 4705 | 4705 | 0 |
| 422 | 20240403 | 114200 | 1068629125 | 4705 | 4705 | 4705 | 4705 | 31 |
| 423 | 20240403 | 114100 | 1068483270 | 4710 | 4710 | 4715 | 4710 | 683 |
| 424 | 20240403 | 114000 | 1065266330 | 4715 | 4710 | 4715 | 4705 | 557 |
| 425 | 20240403 | 113900 | 1062644255 | 4710 | 4710 | 4715 | 4710 | 340 |
| 426 | 20240403 | 113800 | 1061042605 | 4710 | 4710 | 4710 | 4710 | 30 |
| 427 | 20240403 | 113700 | 1060901305 | 4710 | 4705 | 4710 | 4705 | 165 |
| 428 | 20240403 | 113600 | 1060124965 | 4705 | 4705 | 4705 | 4705 | 125 |
| 429 | 20240403 | 113500 | 1059536840 | 4705 | 4710 | 4710 | 4705 | 438 |
| 430 | 20240403 | 113400 | 1057474015 | 4710 | 4710 | 4710 | 4700 | 10452 |
| 431 | 20240403 | 113300 | 1008324655 | 4705 | 4705 | 4705 | 4705 | 2131 |
| 432 | 20240403 | 113200 | 998298300 | 4710 | 4705 | 4710 | 4705 | 32 |
| 433 | 20240403 | 113100 | 998147735 | 4705 | 4710 | 4710 | 4705 | 2185 |
| 434 | 20240403 | 113000 | 987866915 | 4710 | 4715 | 4715 | 4705 | 283 |
| 435 | 20240403 | 112900 | 986534000 | 4715 | 4715 | 4715 | 4715 | 1 |
| 436 | 20240403 | 112800 | 986529285 | 4710 | 4710 | 4710 | 4710 | 45 |
| 437 | 20240403 | 112700 | 986317335 | 4710 | 4705 | 4710 | 4705 | 3 |
| 438 | 20240403 | 112600 | 986303210 | 4705 | 4710 | 4710 | 4705 | 286 |
| 439 | 20240403 | 112500 | 984956305 | 4710 | 4705 | 4710 | 4705 | 131 |
| 440 | 20240403 | 112400 | 984339450 | 4710 | 4710 | 4710 | 4710 | 103 |
| 441 | 20240403 | 112300 | 983854320 | 4710 | 4705 | 4710 | 4705 | 67 |
| 442 | 20240403 | 112200 | 983538920 | 4705 | 4705 | 4705 | 4705 | 373 |
| 443 | 20240403 | 112100 | 981783955 | 4710 | 4705 | 4710 | 4705 | 2946 |
| 444 | 20240403 | 112000 | 967922905 | 4705 | 4710 | 4710 | 4705 | 140 |
| 445 | 20240403 | 111900 | 967264095 | 4705 | 4705 | 4710 | 4700 | 121 |
| 446 | 20240403 | 111800 | 966694695 | 4705 | 4710 | 4715 | 4705 | 8353 |
| 447 | 20240403 | 111700 | 927393545 | 4705 | 4705 | 4710 | 4705 | 1133 |
| 448 | 20240403 | 111600 | 922062750 | 4715 | 4705 | 4715 | 4705 | 37 |
| 449 | 20240403 | 111500 | 921888605 | 4715 | 4705 | 4715 | 4705 | 2 |
| 450 | 20240403 | 111400 | 921879185 | 4705 | 4715 | 4715 | 4705 | 5728 |
| 451 | 20240403 | 111300 | 894918225 | 4720 | 4715 | 4720 | 4715 | 16 |
| 452 | 20240403 | 111200 | 894842770 | 4710 | 4715 | 4715 | 4710 | 3699 |
| 453 | 20240403 | 111100 | 877420390 | 4710 | 4710 | 4710 | 4710 | 0 |
| 454 | 20240403 | 111000 | 877420390 | 4710 | 4715 | 4715 | 4710 | 184 |
| 455 | 20240403 | 110900 | 876553735 | 4710 | 4715 | 4715 | 4710 | 100 |
| 456 | 20240403 | 110800 | 876082435 | 4715 | 4715 | 4715 | 4715 | 703 |
| 457 | 20240403 | 110700 | 872767790 | 4720 | 4715 | 4720 | 4715 | 33 |
| 458 | 20240403 | 110600 | 872612185 | 4725 | 4720 | 4725 | 4720 | 449 |
| 459 | 20240403 | 110500 | 870492890 | 4715 | 4715 | 4715 | 4710 | 2041 |
| 460 | 20240403 | 110400 | 860869730 | 4710 | 4705 | 4710 | 4705 | 5420 |
| 461 | 20240403 | 110300 | 835363520 | 4705 | 4715 | 4715 | 4705 | 9395 |
| 462 | 20240403 | 110200 | 791149235 | 4710 | 4710 | 4710 | 4710 | 5059 |
| 463 | 20240403 | 110100 | 767321345 | 4715 | 4715 | 4715 | 4710 | 128 |
| 464 | 20240403 | 110000 | 766717980 | 4715 | 4725 | 4725 | 4715 | 874 |
| 465 | 20240403 | 105900 | 762593060 | 4725 | 4715 | 4725 | 4710 | 508 |
| 466 | 20240403 | 105800 | 760197480 | 4715 | 4710 | 4715 | 4710 | 277 |
| 467 | 20240403 | 105700 | 758892090 | 4715 | 4715 | 4715 | 4715 | 117 |
| 468 | 20240403 | 105600 | 758340435 | 4715 | 4715 | 4715 | 4710 | 251 |
| 469 | 20240403 | 105500 | 757157125 | 4715 | 4715 | 4715 | 4710 | 339 |
| 470 | 20240403 | 105400 | 755559340 | 4720 | 4730 | 4730 | 4720 | 51 |
| 471 | 20240403 | 105300 | 755318150 | 4730 | 4730 | 4730 | 4730 | 1 |
| 472 | 20240403 | 105200 | 755313420 | 4730 | 4710 | 4730 | 4705 | 841 |
| 473 | 20240403 | 105100 | 751348490 | 4730 | 4720 | 4730 | 4710 | 4295 |
| 474 | 20240403 | 105000 | 731113870 | 4720 | 4715 | 4720 | 4710 | 1751 |
| 475 | 20240403 | 104900 | 722859865 | 4720 | 4720 | 4720 | 4715 | 3078 |
| 476 | 20240403 | 104800 | 708346680 | 4730 | 4720 | 4735 | 4715 | 5068 |
| 477 | 20240403 | 104700 | 684439425 | 4720 | 4735 | 4735 | 4720 | 11865 |
| 478 | 20240403 | 104600 | 628382860 | 4735 | 4735 | 4735 | 4735 | 4 |
| 479 | 20240403 | 104500 | 628363920 | 4730 | 4735 | 4735 | 4730 | 533 |
| 480 | 20240403 | 104400 | 625842820 | 4730 | 4735 | 4735 | 4730 | 974 |
| 481 | 20240403 | 104300 | 621235745 | 4730 | 4735 | 4735 | 4730 | 132 |
| 482 | 20240403 | 104200 | 620610880 | 4735 | 4740 | 4740 | 4735 | 387 |
| 483 | 20240403 | 104100 | 618778150 | 4740 | 4740 | 4740 | 4740 | 4 |
| 484 | 20240403 | 104000 | 618759190 | 4735 | 4740 | 4740 | 4735 | 81 |
| 485 | 20240403 | 103900 | 618375405 | 4740 | 4730 | 4740 | 4730 | 27 |
| 486 | 20240403 | 103800 | 618247645 | 4730 | 4745 | 4745 | 4730 | 2032 |
| 487 | 20240403 | 103700 | 608630355 | 4745 | 4740 | 4745 | 4740 | 156 |
| 488 | 20240403 | 103600 | 607890910 | 4740 | 4735 | 4740 | 4735 | 951 |
| 489 | 20240403 | 103500 | 603387920 | 4735 | 4735 | 4735 | 4735 | 2 |
| 490 | 20240403 | 103400 | 603378450 | 4730 | 4735 | 4735 | 4730 | 136 |
| 491 | 20240403 | 103300 | 602734645 | 4735 | 4730 | 4735 | 4730 | 96 |
| 492 | 20240403 | 103200 | 602280505 | 4735 | 4740 | 4740 | 4735 | 111 |
| 493 | 20240403 | 103100 | 601754415 | 4740 | 4730 | 4740 | 4730 | 2108 |
| 494 | 20240403 | 103000 | 591783550 | 4740 | 4740 | 4740 | 4740 | 67 |
| 495 | 20240403 | 102900 | 591465970 | 4740 | 4735 | 4740 | 4730 | 2322 |
| 496 | 20240403 | 102800 | 580470315 | 4745 | 4745 | 4745 | 4745 | 9 |
| 497 | 20240403 | 102700 | 580427610 | 4745 | 4745 | 4745 | 4730 | 44 |
| 498 | 20240403 | 102600 | 580219340 | 4745 | 4745 | 4745 | 4745 | 5 |
| 499 | 20240403 | 102500 | 580195615 | 4730 | 4745 | 4745 | 4730 | 649 |
| 500 | 20240403 | 102400 | 577122745 | 4740 | 4745 | 4745 | 4740 | 32 |
| 501 | 20240403 | 102300 | 576971060 | 4745 | 4740 | 4745 | 4740 | 136 |
| 502 | 20240403 | 102200 | 576326400 | 4735 | 4740 | 4740 | 4735 | 527 |
| 503 | 20240403 | 102100 | 573829825 | 4740 | 4740 | 4740 | 4735 | 198 |
| 504 | 20240403 | 102000 | 572891630 | 4740 | 4735 | 4740 | 4735 | 1452 |
| 505 | 20240403 | 101900 | 566016375 | 4735 | 4740 | 4740 | 4730 | 657 |
| 506 | 20240403 | 101800 | 562908385 | 4730 | 4740 | 4740 | 4730 | 4972 |
| 507 | 20240403 | 101700 | 539385145 | 4740 | 4735 | 4740 | 4735 | 39 |
| 508 | 20240403 | 101600 | 539200455 | 4740 | 4740 | 4740 | 4740 | 58 |
| 509 | 20240403 | 101500 | 538925535 | 4740 | 4745 | 4745 | 4740 | 29 |
| 510 | 20240403 | 101400 | 538788070 | 4745 | 4745 | 4750 | 4735 | 504 |
| 511 | 20240403 | 101300 | 536400585 | 4745 | 4745 | 4745 | 4735 | 34 |
| 512 | 20240403 | 101200 | 536239565 | 4735 | 4745 | 4745 | 4735 | 205 |
| 513 | 20240403 | 101100 | 535268840 | 4745 | 4745 | 4745 | 4735 | 135 |
| 514 | 20240403 | 101000 | 534629575 | 4745 | 4745 | 4745 | 4745 | 151 |
| 515 | 20240403 | 100900 | 533913080 | 4745 | 4745 | 4745 | 4735 | 35 |
| 516 | 20240403 | 100800 | 533747315 | 4745 | 4735 | 4750 | 4735 | 156 |
| 517 | 20240403 | 100700 | 533006785 | 4750 | 4750 | 4750 | 4750 | 3 |
| 518 | 20240403 | 100600 | 532992535 | 4750 | 4735 | 4750 | 4735 | 36 |
| 519 | 20240403 | 100500 | 532822000 | 4750 | 4750 | 4750 | 4750 | 5 |
| 520 | 20240403 | 100400 | 532798250 | 4735 | 4755 | 4755 | 4735 | 8202 |
| 521 | 20240403 | 100300 | 493918800 | 4755 | 4750 | 4755 | 4750 | 129 |
| 522 | 20240403 | 100200 | 493306020 | 4745 | 4750 | 4750 | 4740 | 60 |
| 523 | 20240403 | 100100 | 493021445 | 4750 | 4745 | 4750 | 4745 | 38 |
| 524 | 20240403 | 100000 | 492841130 | 4740 | 4750 | 4750 | 4740 | 145 |
| 525 | 20240403 | 095900 | 492153245 | 4745 | 4745 | 4750 | 4745 | 57 |
| 526 | 20240403 | 095800 | 491882770 | 4750 | 4750 | 4750 | 4750 | 47 |
| 527 | 20240403 | 095700 | 491659520 | 4750 | 4750 | 4750 | 4745 | 79 |
| 528 | 20240403 | 095600 | 491284470 | 4750 | 4745 | 4750 | 4745 | 90 |
| 529 | 20240403 | 095500 | 490857410 | 4745 | 4745 | 4745 | 4740 | 545 |
| 530 | 20240403 | 095400 | 488271540 | 4745 | 4750 | 4750 | 4740 | 1264 |
| 531 | 20240403 | 095300 | 482277190 | 4750 | 4750 | 4750 | 4745 | 35 |
| 532 | 20240403 | 095200 | 482111095 | 4750 | 4750 | 4750 | 4750 | 16 |
| 533 | 20240403 | 095100 | 482035095 | 4740 | 4750 | 4750 | 4740 | 305 |
| 534 | 20240403 | 095000 | 480587995 | 4750 | 4750 | 4750 | 4745 | 37 |
| 535 | 20240403 | 094900 | 480412405 | 4750 | 4750 | 4755 | 4750 | 115 |
| 536 | 20240403 | 094800 | 479866135 | 4750 | 4750 | 4755 | 4740 | 51 |
| 537 | 20240403 | 094700 | 479624190 | 4755 | 4755 | 4755 | 4740 | 643 |
| 538 | 20240403 | 094600 | 476576260 | 4740 | 4755 | 4755 | 4740 | 1445 |
| 539 | 20240403 | 094500 | 469722865 | 4755 | 4755 | 4755 | 4755 | 221 |
| 540 | 20240403 | 094400 | 468672010 | 4755 | 4755 | 4755 | 4745 | 36 |
| 541 | 20240403 | 094300 | 468501140 | 4745 | 4745 | 4755 | 4745 | 167 |
| 542 | 20240403 | 094200 | 467708480 | 4755 | 4755 | 4755 | 4755 | 7 |
| 543 | 20240403 | 094100 | 467675195 | 4745 | 4755 | 4755 | 4745 | 746 |
| 544 | 20240403 | 094000 | 464131740 | 4755 | 4755 | 4755 | 4750 | 87 |
| 545 | 20240403 | 093900 | 463718345 | 4755 | 4755 | 4755 | 4750 | 38 |
| 546 | 20240403 | 093800 | 463537810 | 4755 | 4745 | 4755 | 4745 | 1119 |
| 547 | 20240403 | 093700 | 458217280 | 4750 | 4740 | 4750 | 4740 | 152 |
| 548 | 20240403 | 093600 | 457496265 | 4745 | 4745 | 4745 | 4740 | 1142 |
| 549 | 20240403 | 093500 | 452077520 | 4745 | 4745 | 4745 | 4740 | 164 |
| 550 | 20240403 | 093400 | 451299995 | 4745 | 4740 | 4745 | 4740 | 395 |
| 551 | 20240403 | 093300 | 449427525 | 4740 | 4740 | 4745 | 4740 | 1094 |
| 552 | 20240403 | 093200 | 444241940 | 4740 | 4740 | 4740 | 4735 | 64 |
| 553 | 20240403 | 093100 | 443938780 | 4735 | 4745 | 4745 | 4735 | 590 |
| 554 | 20240403 | 093000 | 441142545 | 4745 | 4750 | 4750 | 4735 | 395 |
| 555 | 20240403 | 092900 | 439270385 | 4750 | 4750 | 4750 | 4740 | 24 |
| 556 | 20240403 | 092800 | 439156585 | 4740 | 4745 | 4745 | 4740 | 4118 |
| 557 | 20240403 | 092700 | 419631830 | 4745 | 4745 | 4745 | 4745 | 5 |
| 558 | 20240403 | 092600 | 419608105 | 4745 | 4745 | 4755 | 4745 | 788 |
| 559 | 20240403 | 092500 | 415866525 | 4745 | 4745 | 4745 | 4740 | 409 |
| 560 | 20240403 | 092400 | 413925975 | 4745 | 4745 | 4745 | 4745 | 20 |
| 561 | 20240403 | 092300 | 413831075 | 4740 | 4740 | 4740 | 4740 | 31 |
| 562 | 20240403 | 092200 | 413684135 | 4745 | 4740 | 4745 | 4735 | 540 |
| 563 | 20240403 | 092100 | 411126625 | 4735 | 4730 | 4735 | 4730 | 1207 |
| 564 | 20240403 | 092000 | 405412415 | 4730 | 4730 | 4730 | 4725 | 541 |
| 565 | 20240403 | 091900 | 402854775 | 4730 | 4720 | 4730 | 4720 | 3755 |
| 566 | 20240403 | 091800 | 385127110 | 4720 | 4725 | 4725 | 4720 | 1759 |
| 567 | 20240403 | 091700 | 376824505 | 4720 | 4730 | 4730 | 4720 | 5201 |
| 568 | 20240403 | 091600 | 352275535 | 4735 | 4730 | 4735 | 4720 | 6728 |
| 569 | 20240403 | 091500 | 320475500 | 4730 | 4750 | 4750 | 4730 | 9224 |
| 570 | 20240403 | 091400 | 276831755 | 4745 | 4750 | 4755 | 4745 | 190 |
| 571 | 20240403 | 091300 | 275929430 | 4755 | 4740 | 4755 | 4740 | 302 |
| 572 | 20240403 | 091200 | 274496920 | 4740 | 4740 | 4745 | 4740 | 2947 |
| 573 | 20240403 | 091100 | 260525630 | 4735 | 4740 | 4740 | 4735 | 347 |
| 574 | 20240403 | 091000 | 258882300 | 4740 | 4740 | 4745 | 4735 | 1428 |
| 575 | 20240403 | 090900 | 252116230 | 4745 | 4745 | 4745 | 4745 | 165 |
| 576 | 20240403 | 090800 | 251333305 | 4750 | 4755 | 4755 | 4750 | 405 |
| 577 | 20240403 | 090700 | 249409345 | 4755 | 4755 | 4755 | 4755 | 56 |
| 578 | 20240403 | 090600 | 249143065 | 4755 | 4755 | 4755 | 4740 | 1386 |
| 579 | 20240403 | 090500 | 242568285 | 4755 | 4755 | 4755 | 4755 | 318 |
| 580 | 20240403 | 090400 | 241056195 | 4760 | 4745 | 4770 | 4735 | 3926 |
| 581 | 20240403 | 090300 | 222459755 | 4770 | 4740 | 4780 | 4730 | 10993 |
| 582 | 20240403 | 090200 | 170407485 | 4740 | 4780 | 4780 | 4740 | 4251 |
| 583 | 20240403 | 090100 | 150202450 | 4790 | 4785 | 4790 | 4750 | 28490 |
| 584 | 20240403 | 090000 | 14222240 | 4805 | 4785 | 4810 | 4785 | 2967 |