30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 190400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 8096 |
| 3 | 20240405 | 190300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20240405 | 190200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20240405 | 190100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20240405 | 190000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20240405 | 185900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20240405 | 185800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20240405 | 185700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20240405 | 185600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20240405 | 185500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20240405 | 185400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20240405 | 185300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20240405 | 185200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20240405 | 185100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20240405 | 185000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20240405 | 184900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20240405 | 184800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20240405 | 184700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20240405 | 184600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20240405 | 184500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20240405 | 184400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20240405 | 184300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20240405 | 184200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20240405 | 184100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20240405 | 184000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20240405 | 183900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20240405 | 183800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20240405 | 183700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20240405 | 183600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20240405 | 183500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20240405 | 183400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 8096 |
| 33 | 20240405 | 183300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20240405 | 183200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20240405 | 183100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20240405 | 183000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20240405 | 182900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20240405 | 182800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20240405 | 182700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20240405 | 182600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20240405 | 182500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20240405 | 182400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20240405 | 182300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20240405 | 182200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20240405 | 182100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20240405 | 182000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20240405 | 181900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20240405 | 181800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20240405 | 181700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20240405 | 181600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20240405 | 181500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20240405 | 181400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20240405 | 181300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20240405 | 181200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20240405 | 181100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20240405 | 181000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20240405 | 180900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20240405 | 180800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20240405 | 180700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20240405 | 180600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20240405 | 180500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20240405 | 180400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 8096 |
| 63 | 20240405 | 180300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20240405 | 180200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20240405 | 180100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20240405 | 180000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20240405 | 175900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20240405 | 175800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20240405 | 175700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20240405 | 175600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20240405 | 175500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20240405 | 175400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20240405 | 175300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20240405 | 175200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20240405 | 175100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20240405 | 175000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20240405 | 174900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20240405 | 174800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20240405 | 174700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20240405 | 174600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20240405 | 174500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20240405 | 174400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20240405 | 174300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20240405 | 174200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20240405 | 174100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20240405 | 174000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20240405 | 173900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20240405 | 173800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20240405 | 173700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20240405 | 173600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20240405 | 173500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20240405 | 173400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 8096 |
| 93 | 20240405 | 173300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20240405 | 173200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20240405 | 173100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20240405 | 173000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20240405 | 172900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20240405 | 172800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20240405 | 172700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20240405 | 172600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20240405 | 172500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20240405 | 172400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20240405 | 172300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20240405 | 172200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20240405 | 172100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20240405 | 172000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20240405 | 171900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20240405 | 171800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20240405 | 171700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20240405 | 171600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20240405 | 171500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20240405 | 171400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20240405 | 171300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20240405 | 171200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20240405 | 171100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20240405 | 171000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20240405 | 170900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20240405 | 170800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20240405 | 170700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20240405 | 170600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20240405 | 170500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20240405 | 170400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 8096 |
| 123 | 20240405 | 170300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20240405 | 170200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20240405 | 170100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20240405 | 170000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20240405 | 165900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20240405 | 165800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20240405 | 165700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20240405 | 165600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20240405 | 165500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20240405 | 165400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20240405 | 165300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20240405 | 165200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20240405 | 165100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20240405 | 165000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20240405 | 164900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20240405 | 164800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20240405 | 164700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20240405 | 164600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20240405 | 164500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20240405 | 164400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20240405 | 164300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20240405 | 164200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20240405 | 164100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20240405 | 164000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20240405 | 163900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20240405 | 163800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20240405 | 163700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20240405 | 163600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20240405 | 163500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20240405 | 163400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 8096 |
| 153 | 20240405 | 163300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20240405 | 163200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20240405 | 163100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20240405 | 163000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20240405 | 162900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20240405 | 162800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20240405 | 162700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20240405 | 162600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20240405 | 162500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20240405 | 162400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20240405 | 162300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20240405 | 162200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20240405 | 162100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20240405 | 162000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20240405 | 161900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20240405 | 161800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20240405 | 161700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20240405 | 161600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20240405 | 161500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20240405 | 161400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20240405 | 161300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20240405 | 161200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20240405 | 161100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20240405 | 161000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20240405 | 160900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20240405 | 160800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20240405 | 160700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20240405 | 160600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20240405 | 160500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20240405 | 160400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 8096 |
| 183 | 20240405 | 160300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20240405 | 160200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20240405 | 160100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20240405 | 160000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20240405 | 155900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20240405 | 155800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20240405 | 155700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20240405 | 155600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20240405 | 155500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20240405 | 155400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20240405 | 155300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20240405 | 155200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20240405 | 155100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20240405 | 155000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20240405 | 154900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20240405 | 154800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20240405 | 154700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20240405 | 154600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20240405 | 154500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20240405 | 154400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20240405 | 154300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20240405 | 154200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20240405 | 154100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20240405 | 154000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20240405 | 153900 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20240405 | 153800 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20240405 | 153700 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20240405 | 153600 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20240405 | 153500 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20240405 | 153400 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 8096 |
| 213 | 20240405 | 153300 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20240405 | 153200 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20240405 | 153100 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20240405 | 153000 | 2073673550 | 3785 | 3785 | 3785 | 3785 | 8096 |
| 217 | 20240405 | 152900 | 2043030190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20240405 | 152800 | 2043030190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20240405 | 152700 | 2043030190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20240405 | 152600 | 2043030190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20240405 | 152500 | 2043030190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 222 | 20240405 | 152400 | 2043030190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 223 | 20240405 | 152300 | 2043030190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 224 | 20240405 | 152200 | 2043030190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20240405 | 152100 | 2043030190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20240405 | 152000 | 2043030190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20240405 | 151900 | 2043030190 | 3765 | 3735 | 3765 | 3735 | 528 |
| 228 | 20240405 | 151800 | 2041050855 | 3735 | 3755 | 3755 | 3735 | 3757 |
| 229 | 20240405 | 151700 | 2026991780 | 3760 | 3765 | 3765 | 3760 | 2744 |
| 230 | 20240405 | 151600 | 2016661680 | 3765 | 3770 | 3770 | 3765 | 156 |
| 231 | 20240405 | 151500 | 2016073565 | 3770 | 3775 | 3775 | 3770 | 608 |
| 232 | 20240405 | 151400 | 2013781370 | 3770 | 3770 | 3770 | 3765 | 82 |
| 233 | 20240405 | 151300 | 2013472235 | 3770 | 3770 | 3770 | 3770 | 161 |
| 234 | 20240405 | 151200 | 2012865265 | 3770 | 3755 | 3770 | 3755 | 5326 |
| 235 | 20240405 | 151100 | 1992857480 | 3755 | 3755 | 3755 | 3755 | 0 |
| 236 | 20240405 | 151000 | 1992857480 | 3755 | 3755 | 3755 | 3755 | 493 |
| 237 | 20240405 | 150900 | 1991006265 | 3755 | 3745 | 3755 | 3745 | 705 |
| 238 | 20240405 | 150800 | 1988361070 | 3745 | 3750 | 3750 | 3745 | 944 |
| 239 | 20240405 | 150700 | 1984824930 | 3750 | 3750 | 3750 | 3750 | 210 |
| 240 | 20240405 | 150600 | 1984037430 | 3755 | 3755 | 3755 | 3755 | 0 |
| 241 | 20240405 | 150500 | 1984037430 | 3755 | 3755 | 3755 | 3755 | 10 |
| 242 | 20240405 | 150400 | 1983999880 | 3755 | 3755 | 3755 | 3745 | 306 |
| 243 | 20240405 | 150300 | 1982853255 | 3755 | 3755 | 3755 | 3755 | 1180 |
| 244 | 20240405 | 150200 | 1978422355 | 3755 | 3745 | 3755 | 3745 | 298 |
| 245 | 20240405 | 150100 | 1977306335 | 3745 | 3740 | 3745 | 3735 | 792 |
| 246 | 20240405 | 150000 | 1974345330 | 3740 | 3740 | 3740 | 3740 | 353 |
| 247 | 20240405 | 145900 | 1973025110 | 3735 | 3740 | 3740 | 3735 | 1586 |
| 248 | 20240405 | 145800 | 1967100650 | 3740 | 3740 | 3740 | 3740 | 0 |
| 249 | 20240405 | 145700 | 1967100650 | 3740 | 3740 | 3740 | 3735 | 416 |
| 250 | 20240405 | 145600 | 1965544840 | 3735 | 3735 | 3735 | 3735 | 1492 |
| 251 | 20240405 | 145500 | 1959972220 | 3740 | 3745 | 3745 | 3740 | 1974 |
| 252 | 20240405 | 145400 | 1952584455 | 3745 | 3750 | 3750 | 3745 | 1306 |
| 253 | 20240405 | 145300 | 1947687500 | 3750 | 3755 | 3755 | 3750 | 630 |
| 254 | 20240405 | 145200 | 1945322500 | 3750 | 3775 | 3775 | 3750 | 996 |
| 255 | 20240405 | 145100 | 1941584350 | 3775 | 3775 | 3775 | 3775 | 30 |
| 256 | 20240405 | 145000 | 1941471100 | 3775 | 3775 | 3775 | 3775 | 50 |
| 257 | 20240405 | 144900 | 1941282350 | 3775 | 3770 | 3775 | 3770 | 632 |
| 258 | 20240405 | 144800 | 1938899195 | 3775 | 3775 | 3775 | 3775 | 1000 |
| 259 | 20240405 | 144700 | 1935124195 | 3775 | 3775 | 3775 | 3750 | 450 |
| 260 | 20240405 | 144600 | 1933436210 | 3755 | 3770 | 3770 | 3755 | 2099 |
| 261 | 20240405 | 144500 | 1925523940 | 3770 | 3760 | 3770 | 3755 | 1453 |
| 262 | 20240405 | 144400 | 1920063470 | 3780 | 3770 | 3780 | 3760 | 2553 |
| 263 | 20240405 | 144300 | 1910423200 | 3760 | 3765 | 3765 | 3760 | 84 |
| 264 | 20240405 | 144200 | 1910107080 | 3765 | 3765 | 3770 | 3765 | 291 |
| 265 | 20240405 | 144100 | 1909010455 | 3765 | 3770 | 3770 | 3765 | 2703 |
| 266 | 20240405 | 144000 | 1898825450 | 3770 | 3770 | 3770 | 3770 | 0 |
| 267 | 20240405 | 143900 | 1898825450 | 3770 | 3770 | 3770 | 3770 | 585 |
| 268 | 20240405 | 143800 | 1896620000 | 3770 | 3770 | 3770 | 3770 | 2376 |
| 269 | 20240405 | 143700 | 1887662480 | 3770 | 3770 | 3780 | 3770 | 4162 |
| 270 | 20240405 | 143600 | 1871971330 | 3770 | 3780 | 3780 | 3770 | 352 |
| 271 | 20240405 | 143500 | 1870641110 | 3770 | 3770 | 3770 | 3770 | 350 |
| 272 | 20240405 | 143400 | 1869321610 | 3770 | 3770 | 3770 | 3760 | 576 |
| 273 | 20240405 | 143300 | 1867151880 | 3785 | 3785 | 3785 | 3780 | 2502 |
| 274 | 20240405 | 143200 | 1857682875 | 3785 | 3785 | 3790 | 3785 | 55 |
| 275 | 20240405 | 143100 | 1857474620 | 3790 | 3790 | 3790 | 3790 | 2541 |
| 276 | 20240405 | 143000 | 1847844230 | 3790 | 3770 | 3790 | 3770 | 2362 |
| 277 | 20240405 | 142900 | 1838912690 | 3770 | 3765 | 3770 | 3765 | 761 |
| 278 | 20240405 | 142800 | 1836044385 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 279 | 20240405 | 142700 | 1832289385 | 3745 | 3745 | 3745 | 3745 | 473 |
| 280 | 20240405 | 142600 | 1830518000 | 3745 | 3745 | 3745 | 3745 | 100 |
| 281 | 20240405 | 142500 | 1830143500 | 3755 | 3765 | 3765 | 3755 | 2192 |
| 282 | 20240405 | 142400 | 1821908945 | 3770 | 3780 | 3780 | 3765 | 2640 |
| 283 | 20240405 | 142300 | 1811946535 | 3780 | 3770 | 3785 | 3770 | 1221 |
| 284 | 20240405 | 142200 | 1807343060 | 3770 | 3775 | 3785 | 3770 | 2235 |
| 285 | 20240405 | 142100 | 1798896615 | 3785 | 3780 | 3785 | 3775 | 1588 |
| 286 | 20240405 | 142000 | 1792894795 | 3780 | 3755 | 3780 | 3755 | 1982 |
| 287 | 20240405 | 141900 | 1785431360 | 3755 | 3740 | 3755 | 3740 | 5101 |
| 288 | 20240405 | 141800 | 1766315670 | 3740 | 3735 | 3740 | 3735 | 520 |
| 289 | 20240405 | 141700 | 1764373230 | 3735 | 3735 | 3735 | 3735 | 378 |
| 290 | 20240405 | 141600 | 1762961400 | 3730 | 3730 | 3730 | 3730 | 2275 |
| 291 | 20240405 | 141500 | 1754475650 | 3730 | 3730 | 3730 | 3730 | 15 |
| 292 | 20240405 | 141400 | 1754419700 | 3730 | 3730 | 3730 | 3730 | 122 |
| 293 | 20240405 | 141300 | 1753964640 | 3715 | 3715 | 3715 | 3715 | 0 |
| 294 | 20240405 | 141200 | 1753964640 | 3715 | 3715 | 3715 | 3715 | 0 |
| 295 | 20240405 | 141100 | 1753964640 | 3715 | 3730 | 3730 | 3715 | 501 |
| 296 | 20240405 | 141000 | 1752095925 | 3730 | 3715 | 3730 | 3715 | 3267 |
| 297 | 20240405 | 140900 | 1739936500 | 3715 | 3715 | 3715 | 3715 | 258 |
| 298 | 20240405 | 140800 | 1738978030 | 3715 | 3715 | 3715 | 3715 | 0 |
| 299 | 20240405 | 140700 | 1738978030 | 3715 | 3710 | 3715 | 3710 | 101 |
| 300 | 20240405 | 140600 | 1738603315 | 3715 | 3715 | 3715 | 3715 | 20 |
| 301 | 20240405 | 140500 | 1738529015 | 3715 | 3715 | 3715 | 3715 | 100 |
| 302 | 20240405 | 140400 | 1738157515 | 3715 | 3720 | 3720 | 3715 | 710 |
| 303 | 20240405 | 140300 | 1735516565 | 3720 | 3720 | 3720 | 3720 | 200 |
| 304 | 20240405 | 140200 | 1734772565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 305 | 20240405 | 140100 | 1734772565 | 3720 | 3720 | 3720 | 3720 | 1 |
| 306 | 20240405 | 140000 | 1734768845 | 3695 | 3695 | 3695 | 3695 | 2293 |
| 307 | 20240405 | 135900 | 1726296210 | 3700 | 3700 | 3700 | 3700 | 423 |
| 308 | 20240405 | 135800 | 1724731110 | 3700 | 3705 | 3705 | 3700 | 2154 |
| 309 | 20240405 | 135700 | 1716752395 | 3705 | 3705 | 3705 | 3705 | 0 |
| 310 | 20240405 | 135600 | 1716752395 | 3705 | 3705 | 3705 | 3705 | 8 |
| 311 | 20240405 | 135500 | 1716722755 | 3700 | 3700 | 3705 | 3700 | 2453 |
| 312 | 20240405 | 135400 | 1707639155 | 3690 | 3690 | 3690 | 3690 | 0 |
| 313 | 20240405 | 135300 | 1707639155 | 3690 | 3690 | 3690 | 3690 | 0 |
| 314 | 20240405 | 135200 | 1707639155 | 3690 | 3690 | 3690 | 3690 | 1 |
| 315 | 20240405 | 135100 | 1707635465 | 3695 | 3695 | 3695 | 3695 | 298 |
| 316 | 20240405 | 135000 | 1706534355 | 3695 | 3695 | 3695 | 3695 | 1 |
| 317 | 20240405 | 134900 | 1706530660 | 3695 | 3695 | 3695 | 3695 | 176 |
| 318 | 20240405 | 134800 | 1705880340 | 3695 | 3695 | 3695 | 3695 | 0 |
| 319 | 20240405 | 134700 | 1705880340 | 3695 | 3695 | 3695 | 3695 | 0 |
| 320 | 20240405 | 134600 | 1705880340 | 3695 | 3690 | 3695 | 3685 | 452 |
| 321 | 20240405 | 134500 | 1704212635 | 3695 | 3695 | 3695 | 3695 | 211 |
| 322 | 20240405 | 134400 | 1703432990 | 3700 | 3695 | 3700 | 3695 | 26 |
| 323 | 20240405 | 134300 | 1703336915 | 3700 | 3700 | 3700 | 3700 | 30 |
| 324 | 20240405 | 134200 | 1703225915 | 3700 | 3700 | 3700 | 3695 | 537 |
| 325 | 20240405 | 134100 | 1701241015 | 3700 | 3700 | 3705 | 3700 | 875 |
| 326 | 20240405 | 134000 | 1697999990 | 3700 | 3700 | 3705 | 3700 | 2360 |
| 327 | 20240405 | 133900 | 1689264470 | 3700 | 3695 | 3705 | 3695 | 493 |
| 328 | 20240405 | 133800 | 1687442785 | 3695 | 3695 | 3695 | 3695 | 23 |
| 329 | 20240405 | 133700 | 1687357800 | 3705 | 3700 | 3705 | 3700 | 6633 |
| 330 | 20240405 | 133600 | 1662787080 | 3700 | 3695 | 3700 | 3695 | 515 |
| 331 | 20240405 | 133500 | 1660881805 | 3700 | 3700 | 3700 | 3700 | 20 |
| 332 | 20240405 | 133400 | 1660807805 | 3700 | 3690 | 3700 | 3690 | 709 |
| 333 | 20240405 | 133300 | 1658190585 | 3690 | 3690 | 3690 | 3685 | 977 |
| 334 | 20240405 | 133200 | 1654585780 | 3690 | 3685 | 3690 | 3685 | 802 |
| 335 | 20240405 | 133100 | 1651630375 | 3690 | 3690 | 3690 | 3685 | 653 |
| 336 | 20240405 | 133000 | 1649221555 | 3690 | 3690 | 3690 | 3690 | 1028 |
| 337 | 20240405 | 132900 | 1645428235 | 3690 | 3690 | 3690 | 3690 | 0 |
| 338 | 20240405 | 132800 | 1645428235 | 3690 | 3690 | 3690 | 3690 | 1500 |
| 339 | 20240405 | 132700 | 1639893235 | 3690 | 3695 | 3700 | 3685 | 1604 |
| 340 | 20240405 | 132600 | 1633965785 | 3695 | 3690 | 3695 | 3690 | 496 |
| 341 | 20240405 | 132500 | 1632135315 | 3690 | 3690 | 3690 | 3690 | 685 |
| 342 | 20240405 | 132400 | 1629607665 | 3695 | 3695 | 3695 | 3695 | 111 |
| 343 | 20240405 | 132300 | 1629197520 | 3695 | 3690 | 3695 | 3690 | 583 |
| 344 | 20240405 | 132200 | 1627044240 | 3685 | 3690 | 3690 | 3685 | 497 |
| 345 | 20240405 | 132100 | 1625211260 | 3690 | 3690 | 3690 | 3690 | 107 |
| 346 | 20240405 | 132000 | 1624816430 | 3690 | 3685 | 3690 | 3685 | 920 |
| 347 | 20240405 | 131900 | 1621423175 | 3685 | 3680 | 3685 | 3680 | 824 |
| 348 | 20240405 | 131800 | 1618386995 | 3680 | 3680 | 3680 | 3680 | 546 |
| 349 | 20240405 | 131700 | 1616377715 | 3680 | 3680 | 3680 | 3670 | 2331 |
| 350 | 20240405 | 131600 | 1607821010 | 3680 | 3670 | 3680 | 3670 | 1756 |
| 351 | 20240405 | 131500 | 1601369390 | 3675 | 3675 | 3675 | 3675 | 8 |
| 352 | 20240405 | 131400 | 1601339990 | 3675 | 3670 | 3675 | 3670 | 920 |
| 353 | 20240405 | 131300 | 1597963490 | 3670 | 3670 | 3670 | 3665 | 667 |
| 354 | 20240405 | 131200 | 1595517140 | 3665 | 3660 | 3665 | 3660 | 331 |
| 355 | 20240405 | 131100 | 1594304835 | 3655 | 3655 | 3655 | 3655 | 48 |
| 356 | 20240405 | 131000 | 1594129395 | 3655 | 3655 | 3655 | 3655 | 30 |
| 357 | 20240405 | 130900 | 1594019745 | 3655 | 3655 | 3655 | 3655 | 2740 |
| 358 | 20240405 | 130800 | 1584005045 | 3650 | 3650 | 3655 | 3650 | 1336 |
| 359 | 20240405 | 130700 | 1579123645 | 3650 | 3650 | 3650 | 3650 | 10 |
| 360 | 20240405 | 130600 | 1579087145 | 3650 | 3655 | 3655 | 3650 | 207 |
| 361 | 20240405 | 130500 | 1578331560 | 3655 | 3655 | 3655 | 3655 | 1464 |
| 362 | 20240405 | 130400 | 1572980640 | 3650 | 3650 | 3650 | 3650 | 100 |
| 363 | 20240405 | 130300 | 1572615640 | 3650 | 3650 | 3650 | 3650 | 939 |
| 364 | 20240405 | 130200 | 1569188290 | 3650 | 3650 | 3650 | 3645 | 398 |
| 365 | 20240405 | 130100 | 1567737315 | 3645 | 3650 | 3650 | 3645 | 33 |
| 366 | 20240405 | 130000 | 1567617005 | 3645 | 3640 | 3645 | 3640 | 977 |
| 367 | 20240405 | 125900 | 1564056940 | 3640 | 3640 | 3640 | 3640 | 115 |
| 368 | 20240405 | 125800 | 1563638340 | 3635 | 3635 | 3635 | 3635 | 300 |
| 369 | 20240405 | 125700 | 1562547840 | 3635 | 3635 | 3635 | 3635 | 0 |
| 370 | 20240405 | 125600 | 1562547840 | 3635 | 3635 | 3635 | 3635 | 842 |
| 371 | 20240405 | 125500 | 1559487170 | 3630 | 3635 | 3635 | 3630 | 345 |
| 372 | 20240405 | 125400 | 1558234770 | 3635 | 3635 | 3635 | 3635 | 0 |
| 373 | 20240405 | 125300 | 1558234770 | 3635 | 3635 | 3635 | 3635 | 0 |
| 374 | 20240405 | 125200 | 1558234770 | 3635 | 3625 | 3635 | 3625 | 16 |
| 375 | 20240405 | 125100 | 1558176760 | 3625 | 3625 | 3625 | 3625 | 20 |
| 376 | 20240405 | 125000 | 1558104260 | 3625 | 3625 | 3625 | 3625 | 400 |
| 377 | 20240405 | 124900 | 1556654260 | 3630 | 3625 | 3630 | 3625 | 1310 |
| 378 | 20240405 | 124800 | 1551904010 | 3630 | 3630 | 3630 | 3630 | 3 |
| 379 | 20240405 | 124700 | 1551893120 | 3630 | 3630 | 3630 | 3630 | 164 |
| 380 | 20240405 | 124600 | 1551297800 | 3625 | 3625 | 3625 | 3625 | 388 |
| 381 | 20240405 | 124500 | 1549891300 | 3625 | 3625 | 3625 | 3625 | 348 |
| 382 | 20240405 | 124400 | 1548629800 | 3630 | 3630 | 3630 | 3630 | 248 |
| 383 | 20240405 | 124300 | 1547729560 | 3630 | 3630 | 3630 | 3630 | 150 |
| 384 | 20240405 | 124200 | 1547185060 | 3625 | 3625 | 3630 | 3625 | 205 |
| 385 | 20240405 | 124100 | 1546441930 | 3630 | 3630 | 3630 | 3630 | 0 |
| 386 | 20240405 | 124000 | 1546441930 | 3630 | 3630 | 3630 | 3630 | 5 |
| 387 | 20240405 | 123900 | 1546423780 | 3630 | 3625 | 3630 | 3625 | 403 |
| 388 | 20240405 | 123800 | 1544961390 | 3625 | 3630 | 3630 | 3625 | 228 |
| 389 | 20240405 | 123700 | 1544134830 | 3630 | 3630 | 3630 | 3630 | 8 |
| 390 | 20240405 | 123600 | 1544105790 | 3630 | 3630 | 3635 | 3630 | 2231 |
| 391 | 20240405 | 123500 | 1536007160 | 3630 | 3630 | 3630 | 3630 | 325 |
| 392 | 20240405 | 123400 | 1534827410 | 3630 | 3635 | 3635 | 3630 | 422 |
| 393 | 20240405 | 123300 | 1533295500 | 3635 | 3630 | 3635 | 3630 | 6 |
| 394 | 20240405 | 123200 | 1533273715 | 3635 | 3635 | 3635 | 3635 | 100 |
| 395 | 20240405 | 123100 | 1532910215 | 3635 | 3635 | 3635 | 3635 | 100 |
| 396 | 20240405 | 123000 | 1532546715 | 3630 | 3630 | 3630 | 3630 | 38 |
| 397 | 20240405 | 122900 | 1532408775 | 3630 | 3630 | 3630 | 3630 | 417 |
| 398 | 20240405 | 122800 | 1530895065 | 3630 | 3630 | 3630 | 3630 | 2 |
| 399 | 20240405 | 122700 | 1530887805 | 3630 | 3630 | 3630 | 3625 | 75 |
| 400 | 20240405 | 122600 | 1530615870 | 3630 | 3630 | 3630 | 3625 | 1132 |
| 401 | 20240405 | 122500 | 1526512260 | 3625 | 3630 | 3630 | 3625 | 414 |
| 402 | 20240405 | 122400 | 1525011485 | 3630 | 3630 | 3630 | 3630 | 842 |
| 403 | 20240405 | 122300 | 1521955025 | 3630 | 3630 | 3630 | 3630 | 259 |
| 404 | 20240405 | 122200 | 1521014855 | 3630 | 3630 | 3630 | 3630 | 481 |
| 405 | 20240405 | 122100 | 1519268825 | 3630 | 3630 | 3635 | 3630 | 520 |
| 406 | 20240405 | 122000 | 1517379700 | 3635 | 3630 | 3635 | 3630 | 1345 |
| 407 | 20240405 | 121900 | 1512496600 | 3635 | 3635 | 3635 | 3635 | 73 |
| 408 | 20240405 | 121800 | 1512231245 | 3635 | 3635 | 3635 | 3635 | 0 |
| 409 | 20240405 | 121700 | 1512231245 | 3635 | 3635 | 3635 | 3635 | 30 |
| 410 | 20240405 | 121600 | 1512122195 | 3630 | 3630 | 3630 | 3630 | 0 |
| 411 | 20240405 | 121500 | 1512122195 | 3630 | 3630 | 3630 | 3630 | 15 |
| 412 | 20240405 | 121400 | 1512067745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 413 | 20240405 | 121300 | 1512067745 | 3630 | 3635 | 3635 | 3630 | 1126 |
| 414 | 20240405 | 121200 | 1507979735 | 3630 | 3630 | 3630 | 3630 | 0 |
| 415 | 20240405 | 121100 | 1507979735 | 3630 | 3640 | 3640 | 3630 | 1010 |
| 416 | 20240405 | 121000 | 1504313335 | 3640 | 3640 | 3640 | 3640 | 0 |
| 417 | 20240405 | 120900 | 1504313335 | 3640 | 3630 | 3640 | 3630 | 150 |
| 418 | 20240405 | 120800 | 1503768335 | 3630 | 3630 | 3630 | 3630 | 0 |
| 419 | 20240405 | 120700 | 1503768335 | 3630 | 3630 | 3630 | 3630 | 0 |
| 420 | 20240405 | 120600 | 1503768335 | 3630 | 3630 | 3630 | 3630 | 0 |
| 421 | 20240405 | 120500 | 1503768335 | 3630 | 3630 | 3630 | 3630 | 6 |
| 422 | 20240405 | 120400 | 1503746555 | 3630 | 3630 | 3630 | 3630 | 37 |
| 423 | 20240405 | 120300 | 1503612245 | 3645 | 3630 | 3645 | 3630 | 1104 |
| 424 | 20240405 | 120200 | 1499603315 | 3630 | 3630 | 3630 | 3630 | 200 |
| 425 | 20240405 | 120100 | 1498877315 | 3630 | 3635 | 3635 | 3630 | 1219 |
| 426 | 20240405 | 120000 | 1494449570 | 3635 | 3635 | 3635 | 3635 | 442 |
| 427 | 20240405 | 115900 | 1492842900 | 3640 | 3640 | 3640 | 3640 | 60 |
| 428 | 20240405 | 115800 | 1492624500 | 3640 | 3640 | 3640 | 3640 | 253 |
| 429 | 20240405 | 115700 | 1491703580 | 3645 | 3645 | 3645 | 3645 | 851 |
| 430 | 20240405 | 115600 | 1488601685 | 3645 | 3640 | 3645 | 3640 | 112 |
| 431 | 20240405 | 115500 | 1488193850 | 3635 | 3635 | 3635 | 3635 | 1 |
| 432 | 20240405 | 115400 | 1488190215 | 3635 | 3635 | 3635 | 3635 | 269 |
| 433 | 20240405 | 115300 | 1487212400 | 3635 | 3640 | 3640 | 3635 | 11 |
| 434 | 20240405 | 115200 | 1487172365 | 3640 | 3630 | 3640 | 3630 | 963 |
| 435 | 20240405 | 115100 | 1483673250 | 3630 | 3630 | 3630 | 3630 | 1239 |
| 436 | 20240405 | 115000 | 1479175680 | 3630 | 3630 | 3630 | 3630 | 0 |
| 437 | 20240405 | 114900 | 1479175680 | 3630 | 3630 | 3630 | 3625 | 1042 |
| 438 | 20240405 | 114800 | 1475398220 | 3630 | 3630 | 3630 | 3630 | 9 |
| 439 | 20240405 | 114700 | 1475365550 | 3630 | 3630 | 3630 | 3630 | 594 |
| 440 | 20240405 | 114600 | 1473209330 | 3630 | 3630 | 3630 | 3630 | 0 |
| 441 | 20240405 | 114500 | 1473209330 | 3630 | 3630 | 3630 | 3630 | 100 |
| 442 | 20240405 | 114400 | 1472846330 | 3630 | 3630 | 3630 | 3625 | 548 |
| 443 | 20240405 | 114300 | 1470857340 | 3630 | 3630 | 3630 | 3630 | 1036 |
| 444 | 20240405 | 114200 | 1467096660 | 3630 | 3630 | 3630 | 3625 | 1177 |
| 445 | 20240405 | 114100 | 1462829700 | 3625 | 3625 | 3625 | 3625 | 0 |
| 446 | 20240405 | 114000 | 1462829700 | 3625 | 3630 | 3630 | 3625 | 144 |
| 447 | 20240405 | 113900 | 1462307480 | 3630 | 3630 | 3630 | 3630 | 329 |
| 448 | 20240405 | 113800 | 1461113210 | 3630 | 3630 | 3630 | 3630 | 442 |
| 449 | 20240405 | 113700 | 1459508750 | 3630 | 3630 | 3630 | 3630 | 298 |
| 450 | 20240405 | 113600 | 1458427010 | 3630 | 3635 | 3635 | 3630 | 156 |
| 451 | 20240405 | 113500 | 1457860715 | 3635 | 3635 | 3635 | 3635 | 3 |
| 452 | 20240405 | 113400 | 1457849810 | 3635 | 3635 | 3635 | 3620 | 996 |
| 453 | 20240405 | 113300 | 1454236550 | 3635 | 3620 | 3635 | 3615 | 1390 |
| 454 | 20240405 | 113200 | 1449206830 | 3620 | 3630 | 3630 | 3615 | 9130 |
| 455 | 20240405 | 113100 | 1416141305 | 3630 | 3630 | 3630 | 3625 | 1638 |
| 456 | 20240405 | 113000 | 1410200365 | 3630 | 3630 | 3630 | 3630 | 0 |
| 457 | 20240405 | 112900 | 1410200365 | 3630 | 3650 | 3650 | 3630 | 11582 |
| 458 | 20240405 | 112800 | 1368147570 | 3650 | 3645 | 3650 | 3640 | 169 |
| 459 | 20240405 | 112700 | 1367531570 | 3645 | 3645 | 3645 | 3645 | 66 |
| 460 | 20240405 | 112600 | 1367291000 | 3640 | 3645 | 3645 | 3640 | 63 |
| 461 | 20240405 | 112500 | 1367061370 | 3645 | 3645 | 3645 | 3645 | 27 |
| 462 | 20240405 | 112400 | 1366962955 | 3645 | 3645 | 3645 | 3645 | 104 |
| 463 | 20240405 | 112300 | 1366583875 | 3650 | 3650 | 3650 | 3650 | 0 |
| 464 | 20240405 | 112200 | 1366583875 | 3650 | 3640 | 3650 | 3630 | 5258 |
| 465 | 20240405 | 112100 | 1347473215 | 3640 | 3640 | 3640 | 3640 | 0 |
| 466 | 20240405 | 112000 | 1347473215 | 3640 | 3645 | 3645 | 3640 | 1650 |
| 467 | 20240405 | 111900 | 1341462450 | 3650 | 3650 | 3650 | 3650 | 11 |
| 468 | 20240405 | 111800 | 1341422300 | 3650 | 3650 | 3650 | 3650 | 8346 |
| 469 | 20240405 | 111700 | 1310959400 | 3650 | 3650 | 3650 | 3650 | 0 |
| 470 | 20240405 | 111600 | 1310959400 | 3650 | 3655 | 3655 | 3650 | 701 |
| 471 | 20240405 | 111500 | 1308397695 | 3655 | 3655 | 3655 | 3655 | 250 |
| 472 | 20240405 | 111400 | 1307483945 | 3650 | 3650 | 3650 | 3650 | 1000 |
| 473 | 20240405 | 111300 | 1303833945 | 3650 | 3650 | 3650 | 3650 | 46 |
| 474 | 20240405 | 111200 | 1303666045 | 3655 | 3655 | 3655 | 3655 | 57 |
| 475 | 20240405 | 111100 | 1303457710 | 3655 | 3655 | 3655 | 3655 | 56 |
| 476 | 20240405 | 111000 | 1303253030 | 3655 | 3645 | 3655 | 3645 | 244 |
| 477 | 20240405 | 110900 | 1302362445 | 3645 | 3650 | 3650 | 3645 | 500 |
| 478 | 20240405 | 110800 | 1300539940 | 3650 | 3645 | 3650 | 3645 | 946 |
| 479 | 20240405 | 110700 | 1297087340 | 3640 | 3645 | 3645 | 3640 | 301 |
| 480 | 20240405 | 110600 | 1295990200 | 3645 | 3645 | 3645 | 3645 | 32 |
| 481 | 20240405 | 110500 | 1295873560 | 3640 | 3640 | 3640 | 3640 | 300 |
| 482 | 20240405 | 110400 | 1294781560 | 3630 | 3645 | 3645 | 3630 | 2852 |
| 483 | 20240405 | 110300 | 1284423615 | 3640 | 3640 | 3640 | 3640 | 0 |
| 484 | 20240405 | 110200 | 1284423615 | 3640 | 3640 | 3640 | 3640 | 0 |
| 485 | 20240405 | 110100 | 1284423615 | 3640 | 3640 | 3640 | 3640 | 151 |
| 486 | 20240405 | 110000 | 1283873975 | 3635 | 3630 | 3635 | 3630 | 566 |
| 487 | 20240405 | 105900 | 1281818870 | 3630 | 3630 | 3635 | 3630 | 2652 |
| 488 | 20240405 | 105800 | 1272190050 | 3635 | 3635 | 3635 | 3635 | 939 |
| 489 | 20240405 | 105700 | 1268776785 | 3635 | 3635 | 3635 | 3635 | 453 |
| 490 | 20240405 | 105600 | 1267130130 | 3640 | 3640 | 3640 | 3635 | 1433 |
| 491 | 20240405 | 105500 | 1261919560 | 3640 | 3640 | 3640 | 3640 | 216 |
| 492 | 20240405 | 105400 | 1261133320 | 3640 | 3640 | 3640 | 3640 | 500 |
| 493 | 20240405 | 105300 | 1259313320 | 3650 | 3640 | 3650 | 3640 | 1865 |
| 494 | 20240405 | 105200 | 1252516720 | 3640 | 3640 | 3640 | 3640 | 209 |
| 495 | 20240405 | 105100 | 1251755960 | 3640 | 3640 | 3640 | 3640 | 780 |
| 496 | 20240405 | 105000 | 1248916760 | 3645 | 3645 | 3650 | 3645 | 237 |
| 497 | 20240405 | 104900 | 1248052470 | 3645 | 3645 | 3645 | 3645 | 0 |
| 498 | 20240405 | 104800 | 1248052470 | 3645 | 3645 | 3645 | 3645 | 183 |
| 499 | 20240405 | 104700 | 1247385435 | 3645 | 3650 | 3650 | 3640 | 208 |
| 500 | 20240405 | 104600 | 1246626790 | 3650 | 3650 | 3650 | 3650 | 31 |
| 501 | 20240405 | 104500 | 1246513640 | 3650 | 3650 | 3650 | 3650 | 151 |
| 502 | 20240405 | 104400 | 1245962490 | 3650 | 3625 | 3650 | 3625 | 899 |
| 503 | 20240405 | 104300 | 1242691015 | 3625 | 3630 | 3630 | 3625 | 6000 |
| 504 | 20240405 | 104200 | 1220936015 | 3630 | 3630 | 3630 | 3630 | 5503 |
| 505 | 20240405 | 104100 | 1200960125 | 3630 | 3625 | 3630 | 3625 | 524 |
| 506 | 20240405 | 104000 | 1199058120 | 3625 | 3630 | 3630 | 3625 | 2226 |
| 507 | 20240405 | 103900 | 1190984850 | 3630 | 3630 | 3630 | 3630 | 3000 |
| 508 | 20240405 | 103800 | 1180094850 | 3630 | 3630 | 3655 | 3630 | 371 |
| 509 | 20240405 | 103700 | 1178747325 | 3630 | 3630 | 3630 | 3625 | 4057 |
| 510 | 20240405 | 103600 | 1164027555 | 3630 | 3635 | 3635 | 3630 | 9119 |
| 511 | 20240405 | 103500 | 1130925575 | 3635 | 3645 | 3650 | 3635 | 1357 |
| 512 | 20240405 | 103400 | 1125992770 | 3645 | 3650 | 3655 | 3645 | 507 |
| 513 | 20240405 | 103300 | 1124144720 | 3645 | 3640 | 3645 | 3630 | 877 |
| 514 | 20240405 | 103200 | 1120958985 | 3640 | 3640 | 3640 | 3635 | 6018 |
| 515 | 20240405 | 103100 | 1099079710 | 3635 | 3640 | 3640 | 3635 | 473 |
| 516 | 20240405 | 103000 | 1097360020 | 3640 | 3640 | 3640 | 3640 | 1885 |
| 517 | 20240405 | 102900 | 1090498620 | 3640 | 3635 | 3655 | 3635 | 548 |
| 518 | 20240405 | 102800 | 1088506375 | 3635 | 3640 | 3640 | 3635 | 2016 |
| 519 | 20240405 | 102700 | 1081178165 | 3640 | 3645 | 3655 | 3640 | 1433 |
| 520 | 20240405 | 102600 | 1075961795 | 3660 | 3660 | 3660 | 3660 | 1 |
| 521 | 20240405 | 102500 | 1075958135 | 3640 | 3640 | 3640 | 3640 | 1616 |
| 522 | 20240405 | 102400 | 1070075895 | 3655 | 3665 | 3665 | 3655 | 86 |
| 523 | 20240405 | 102300 | 1069760755 | 3640 | 3650 | 3650 | 3640 | 6348 |
| 524 | 20240405 | 102200 | 1046646950 | 3660 | 3665 | 3665 | 3650 | 1297 |
| 525 | 20240405 | 102100 | 1041899715 | 3665 | 3665 | 3665 | 3660 | 35 |
| 526 | 20240405 | 102000 | 1041771500 | 3665 | 3665 | 3665 | 3650 | 302 |
| 527 | 20240405 | 101900 | 1040668170 | 3650 | 3650 | 3650 | 3650 | 274 |
| 528 | 20240405 | 101800 | 1039668070 | 3650 | 3655 | 3655 | 3650 | 559 |
| 529 | 20240405 | 101700 | 1037627470 | 3650 | 3650 | 3650 | 3650 | 575 |
| 530 | 20240405 | 101600 | 1035528720 | 3650 | 3645 | 3650 | 3645 | 1064 |
| 531 | 20240405 | 101500 | 1031647570 | 3650 | 3650 | 3650 | 3650 | 385 |
| 532 | 20240405 | 101400 | 1030242320 | 3650 | 3655 | 3655 | 3635 | 30880 |
| 533 | 20240405 | 101300 | 917804380 | 3655 | 3655 | 3670 | 3650 | 126 |
| 534 | 20240405 | 101200 | 917342690 | 3650 | 3665 | 3670 | 3650 | 3021 |
| 535 | 20240405 | 101100 | 906310120 | 3670 | 3670 | 3670 | 3670 | 12 |
| 536 | 20240405 | 101000 | 906266080 | 3670 | 3670 | 3670 | 3670 | 147 |
| 537 | 20240405 | 100900 | 905726590 | 3670 | 3655 | 3670 | 3655 | 1316 |
| 538 | 20240405 | 100800 | 900905870 | 3650 | 3675 | 3675 | 3650 | 893 |
| 539 | 20240405 | 100700 | 897641255 | 3675 | 3660 | 3675 | 3650 | 2344 |
| 540 | 20240405 | 100600 | 889057900 | 3660 | 3670 | 3670 | 3650 | 9391 |
| 541 | 20240405 | 100500 | 854680580 | 3680 | 3680 | 3680 | 3670 | 333 |
| 542 | 20240405 | 100400 | 853455150 | 3685 | 3670 | 3685 | 3670 | 208 |
| 543 | 20240405 | 100300 | 852689775 | 3670 | 3680 | 3680 | 3670 | 1273 |
| 544 | 20240405 | 100200 | 848012540 | 3680 | 3685 | 3685 | 3680 | 462 |
| 545 | 20240405 | 100100 | 846310745 | 3680 | 3680 | 3680 | 3680 | 110 |
| 546 | 20240405 | 100000 | 845905945 | 3680 | 3685 | 3685 | 3680 | 533 |
| 547 | 20240405 | 095900 | 843943790 | 3680 | 3680 | 3685 | 3675 | 1452 |
| 548 | 20240405 | 095800 | 838600795 | 3680 | 3675 | 3680 | 3670 | 450 |
| 549 | 20240405 | 095700 | 836947580 | 3675 | 3675 | 3675 | 3675 | 35 |
| 550 | 20240405 | 095600 | 836818955 | 3675 | 3675 | 3675 | 3670 | 957 |
| 551 | 20240405 | 095500 | 833306060 | 3675 | 3680 | 3680 | 3675 | 55 |
| 552 | 20240405 | 095400 | 833103710 | 3680 | 3675 | 3680 | 3675 | 1989 |
| 553 | 20240405 | 095300 | 825789885 | 3675 | 3675 | 3675 | 3675 | 31 |
| 554 | 20240405 | 095200 | 825675960 | 3680 | 3690 | 3690 | 3680 | 6782 |
| 555 | 20240405 | 095100 | 800676075 | 3690 | 3690 | 3695 | 3690 | 1896 |
| 556 | 20240405 | 095000 | 793679825 | 3690 | 3690 | 3690 | 3685 | 340 |
| 557 | 20240405 | 094900 | 792426400 | 3690 | 3690 | 3690 | 3690 | 1 |
| 558 | 20240405 | 094800 | 792422710 | 3685 | 3675 | 3685 | 3675 | 616 |
| 559 | 20240405 | 094700 | 790155900 | 3675 | 3680 | 3685 | 3675 | 6795 |
| 560 | 20240405 | 094600 | 765180640 | 3690 | 3690 | 3690 | 3690 | 1 |
| 561 | 20240405 | 094500 | 765176950 | 3675 | 3675 | 3675 | 3675 | 0 |
| 562 | 20240405 | 094400 | 765176950 | 3675 | 3675 | 3675 | 3675 | 4977 |
| 563 | 20240405 | 094300 | 746886475 | 3670 | 3675 | 3675 | 3670 | 1243 |
| 564 | 20240405 | 094200 | 742323450 | 3675 | 3670 | 3675 | 3670 | 2545 |
| 565 | 20240405 | 094100 | 732982945 | 3670 | 3650 | 3670 | 3650 | 6657 |
| 566 | 20240405 | 094000 | 708670270 | 3640 | 3650 | 3650 | 3640 | 4130 |
| 567 | 20240405 | 093900 | 693633560 | 3650 | 3640 | 3650 | 3640 | 1023 |
| 568 | 20240405 | 093800 | 689903820 | 3650 | 3650 | 3650 | 3640 | 2006 |
| 569 | 20240405 | 093700 | 682593090 | 3650 | 3655 | 3655 | 3630 | 7152 |
| 570 | 20240405 | 093600 | 656582190 | 3655 | 3650 | 3655 | 3635 | 9211 |
| 571 | 20240405 | 093500 | 623066970 | 3655 | 3665 | 3675 | 3655 | 2932 |
| 572 | 20240405 | 093400 | 612346960 | 3665 | 3660 | 3675 | 3645 | 12787 |
| 573 | 20240405 | 093300 | 565660125 | 3675 | 3700 | 3700 | 3655 | 15451 |
| 574 | 20240405 | 093200 | 509006035 | 3690 | 3700 | 3700 | 3675 | 9326 |
| 575 | 20240405 | 093100 | 474639270 | 3700 | 3695 | 3700 | 3690 | 1176 |
| 576 | 20240405 | 093000 | 470293725 | 3695 | 3710 | 3710 | 3695 | 5477 |
| 577 | 20240405 | 092900 | 450019045 | 3710 | 3705 | 3710 | 3700 | 673 |
| 578 | 20240405 | 092800 | 447528370 | 3700 | 3700 | 3700 | 3700 | 1023 |
| 579 | 20240405 | 092700 | 443743270 | 3710 | 3710 | 3715 | 3700 | 2488 |
| 580 | 20240405 | 092600 | 434520230 | 3710 | 3700 | 3710 | 3695 | 9981 |
| 581 | 20240405 | 092500 | 397584985 | 3695 | 3695 | 3695 | 3670 | 6687 |
| 582 | 20240405 | 092400 | 372993265 | 3695 | 3695 | 3695 | 3680 | 732 |
| 583 | 20240405 | 092300 | 370296860 | 3685 | 3710 | 3710 | 3685 | 57 |
| 584 | 20240405 | 092200 | 370086735 | 3675 | 3700 | 3700 | 3675 | 5461 |
| 585 | 20240405 | 092100 | 349951895 | 3700 | 3695 | 3710 | 3690 | 3571 |
| 586 | 20240405 | 092000 | 336765775 | 3695 | 3695 | 3710 | 3695 | 1885 |
| 587 | 20240405 | 091900 | 329800585 | 3695 | 3700 | 3700 | 3690 | 4591 |
| 588 | 20240405 | 091800 | 312843260 | 3700 | 3715 | 3715 | 3690 | 10191 |
| 589 | 20240405 | 091700 | 275131450 | 3710 | 3735 | 3735 | 3710 | 4465 |
| 590 | 20240405 | 091600 | 258523920 | 3735 | 3715 | 3735 | 3715 | 935 |
| 591 | 20240405 | 091500 | 255041845 | 3725 | 3720 | 3725 | 3715 | 3972 |
| 592 | 20240405 | 091400 | 240275855 | 3720 | 3715 | 3725 | 3715 | 391 |
| 593 | 20240405 | 091300 | 238822235 | 3715 | 3710 | 3715 | 3710 | 1022 |
| 594 | 20240405 | 091200 | 235026695 | 3715 | 3710 | 3715 | 3690 | 2488 |
| 595 | 20240405 | 091100 | 225812925 | 3710 | 3690 | 3710 | 3690 | 5084 |
| 596 | 20240405 | 091000 | 207047300 | 3690 | 3705 | 3705 | 3690 | 2195 |
| 597 | 20240405 | 090900 | 198943145 | 3710 | 3705 | 3710 | 3690 | 3962 |
| 598 | 20240405 | 090800 | 184283150 | 3700 | 3740 | 3740 | 3700 | 16001 |
| 599 | 20240405 | 090700 | 124806250 | 3740 | 3755 | 3755 | 3740 | 1329 |
| 600 | 20240405 | 090600 | 119830355 | 3755 | 3765 | 3770 | 3755 | 6807 |
| 601 | 20240405 | 090500 | 94222985 | 3765 | 3765 | 3765 | 3760 | 1542 |
| 602 | 20240405 | 090400 | 88420405 | 3765 | 3760 | 3775 | 3760 | 2027 |
| 603 | 20240405 | 090300 | 80785365 | 3745 | 3730 | 3760 | 3730 | 3615 |
| 604 | 20240405 | 090200 | 67283475 | 3730 | 3735 | 3735 | 3720 | 6497 |
| 605 | 20240405 | 090100 | 43075870 | 3735 | 3770 | 3795 | 3730 | 3382 |
| 606 | 20240405 | 090000 | 30380500 | 3735 | 3735 | 3740 | 3735 | 8134 |