31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 192800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 8259 |
| 3 | 20240405 | 192700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240405 | 192600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240405 | 192500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240405 | 192400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240405 | 192300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240405 | 192200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240405 | 192100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240405 | 192000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240405 | 191900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240405 | 191800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240405 | 191700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240405 | 191600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240405 | 191500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240405 | 191400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240405 | 191300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240405 | 191200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240405 | 191100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240405 | 191000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240405 | 190900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240405 | 190800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240405 | 190700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240405 | 190600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240405 | 190500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240405 | 190400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240405 | 190300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240405 | 190200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240405 | 190100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240405 | 190000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240405 | 185900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240405 | 185800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 8259 |
| 33 | 20240405 | 185700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240405 | 185600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240405 | 185500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240405 | 185400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240405 | 185300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240405 | 185200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240405 | 185100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240405 | 185000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240405 | 184900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240405 | 184800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240405 | 184700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240405 | 184600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240405 | 184500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240405 | 184400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240405 | 184300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240405 | 184200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240405 | 184100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240405 | 184000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240405 | 183900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240405 | 183800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240405 | 183700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240405 | 183600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240405 | 183500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240405 | 183400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240405 | 183300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240405 | 183200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240405 | 183100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240405 | 183000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240405 | 182900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240405 | 182800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 8259 |
| 63 | 20240405 | 182700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240405 | 182600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240405 | 182500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240405 | 182400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240405 | 182300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240405 | 182200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240405 | 182100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240405 | 182000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240405 | 181900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240405 | 181800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240405 | 181700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240405 | 181600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240405 | 181500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240405 | 181400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240405 | 181300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240405 | 181200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240405 | 181100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240405 | 181000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240405 | 180900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240405 | 180800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240405 | 180700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240405 | 180600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240405 | 180500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240405 | 180400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240405 | 180300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240405 | 180200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240405 | 180100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240405 | 180000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240405 | 175900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240405 | 175800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 8259 |
| 93 | 20240405 | 175700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240405 | 175600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240405 | 175500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240405 | 175400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240405 | 175300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240405 | 175200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240405 | 175100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240405 | 175000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240405 | 174900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240405 | 174800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240405 | 174700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240405 | 174600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240405 | 174500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240405 | 174400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240405 | 174300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240405 | 174200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240405 | 174100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240405 | 174000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240405 | 173900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240405 | 173800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240405 | 173700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240405 | 173600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240405 | 173500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240405 | 173400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240405 | 173300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240405 | 173200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240405 | 173100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240405 | 173000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240405 | 172900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240405 | 172800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 8259 |
| 123 | 20240405 | 172700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240405 | 172600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240405 | 172500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240405 | 172400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240405 | 172300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240405 | 172200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240405 | 172100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240405 | 172000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240405 | 171900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240405 | 171800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240405 | 171700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240405 | 171600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240405 | 171500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240405 | 171400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240405 | 171300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240405 | 171200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240405 | 171100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240405 | 171000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240405 | 170900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240405 | 170800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240405 | 170700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240405 | 170600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240405 | 170500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240405 | 170400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240405 | 170300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240405 | 170200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240405 | 170100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240405 | 170000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240405 | 165900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240405 | 165800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 8259 |
| 153 | 20240405 | 165700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240405 | 165600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240405 | 165500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240405 | 165400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240405 | 165300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240405 | 165200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240405 | 165100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240405 | 165000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240405 | 164900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240405 | 164800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240405 | 164700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240405 | 164600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240405 | 164500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240405 | 164400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240405 | 164300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240405 | 164200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240405 | 164100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240405 | 164000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240405 | 163900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240405 | 163800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240405 | 163700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240405 | 163600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240405 | 163500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240405 | 163400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240405 | 163300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240405 | 163200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240405 | 163100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240405 | 163000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240405 | 162900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240405 | 162800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 8259 |
| 183 | 20240405 | 162700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240405 | 162600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240405 | 162500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240405 | 162400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240405 | 162300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240405 | 162200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240405 | 162100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240405 | 162000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20240405 | 161900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20240405 | 161800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20240405 | 161700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20240405 | 161600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20240405 | 161500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20240405 | 161400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20240405 | 161300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20240405 | 161200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20240405 | 161100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20240405 | 161000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20240405 | 160900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20240405 | 160800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20240405 | 160700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20240405 | 160600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20240405 | 160500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20240405 | 160400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240405 | 160300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240405 | 160200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240405 | 160100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240405 | 160000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240405 | 155900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20240405 | 155800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 8259 |
| 213 | 20240405 | 155700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20240405 | 155600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20240405 | 155500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240405 | 155400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20240405 | 155300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20240405 | 155200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20240405 | 155100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20240405 | 155000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20240405 | 154900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20240405 | 154800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20240405 | 154700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20240405 | 154600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20240405 | 154500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20240405 | 154400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20240405 | 154300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20240405 | 154200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20240405 | 154100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20240405 | 154000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20240405 | 153900 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20240405 | 153800 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20240405 | 153700 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20240405 | 153600 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20240405 | 153500 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20240405 | 153400 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20240405 | 153300 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20240405 | 153200 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20240405 | 153100 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20240405 | 153000 | 1681249280 | 3890 | 3890 | 3890 | 3890 | 8259 |
| 241 | 20240405 | 152900 | 1649121770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20240405 | 152800 | 1649121770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 243 | 20240405 | 152700 | 1649121770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20240405 | 152600 | 1649121770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20240405 | 152500 | 1649121770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20240405 | 152400 | 1649121770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20240405 | 152300 | 1649121770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20240405 | 152200 | 1649121770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20240405 | 152100 | 1649121770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 250 | 20240405 | 152000 | 1649121770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 251 | 20240405 | 151900 | 1649121770 | 3890 | 3890 | 3890 | 3885 | 979 |
| 252 | 20240405 | 151800 | 1645317330 | 3885 | 3890 | 3890 | 3885 | 179 |
| 253 | 20240405 | 151700 | 1644621630 | 3885 | 3890 | 3890 | 3885 | 358 |
| 254 | 20240405 | 151600 | 1643230740 | 3890 | 3890 | 3890 | 3890 | 1131 |
| 255 | 20240405 | 151500 | 1638831150 | 3890 | 3890 | 3890 | 3890 | 3463 |
| 256 | 20240405 | 151400 | 1625360080 | 3890 | 3890 | 3890 | 3885 | 5853 |
| 257 | 20240405 | 151300 | 1602591915 | 3890 | 3890 | 3890 | 3890 | 4 |
| 258 | 20240405 | 151200 | 1602576355 | 3890 | 3890 | 3890 | 3890 | 1130 |
| 259 | 20240405 | 151100 | 1598180655 | 3890 | 3890 | 3890 | 3890 | 220 |
| 260 | 20240405 | 151000 | 1597324855 | 3890 | 3890 | 3890 | 3885 | 2036 |
| 261 | 20240405 | 150900 | 1589404820 | 3890 | 3890 | 3890 | 3885 | 314 |
| 262 | 20240405 | 150800 | 1588184380 | 3890 | 3890 | 3890 | 3890 | 1215 |
| 263 | 20240405 | 150700 | 1583458030 | 3890 | 3890 | 3890 | 3890 | 719 |
| 264 | 20240405 | 150600 | 1580661120 | 3890 | 3890 | 3890 | 3890 | 1130 |
| 265 | 20240405 | 150500 | 1576265420 | 3890 | 3885 | 3890 | 3885 | 71 |
| 266 | 20240405 | 150400 | 1575989280 | 3885 | 3885 | 3885 | 3885 | 100 |
| 267 | 20240405 | 150300 | 1575600780 | 3885 | 3890 | 3890 | 3885 | 2527 |
| 268 | 20240405 | 150200 | 1565780245 | 3885 | 3890 | 3890 | 3885 | 205 |
| 269 | 20240405 | 150100 | 1564983250 | 3890 | 3890 | 3890 | 3885 | 455 |
| 270 | 20240405 | 150000 | 1563213700 | 3890 | 3885 | 3890 | 3885 | 98 |
| 271 | 20240405 | 145900 | 1562832495 | 3885 | 3885 | 3885 | 3885 | 4472 |
| 272 | 20240405 | 145800 | 1545458775 | 3885 | 3885 | 3890 | 3885 | 1024 |
| 273 | 20240405 | 145700 | 1541479915 | 3890 | 3890 | 3890 | 3885 | 440 |
| 274 | 20240405 | 145600 | 1539768715 | 3890 | 3885 | 3890 | 3885 | 2296 |
| 275 | 20240405 | 145500 | 1530848700 | 3885 | 3890 | 3890 | 3885 | 256 |
| 276 | 20240405 | 145400 | 1529853495 | 3890 | 3890 | 3890 | 3890 | 5 |
| 277 | 20240405 | 145300 | 1529834045 | 3890 | 3885 | 3890 | 3885 | 739 |
| 278 | 20240405 | 145200 | 1526961480 | 3885 | 3885 | 3885 | 3885 | 14 |
| 279 | 20240405 | 145100 | 1526907090 | 3885 | 3885 | 3885 | 3885 | 258 |
| 280 | 20240405 | 145000 | 1525904760 | 3885 | 3885 | 3885 | 3885 | 0 |
| 281 | 20240405 | 144900 | 1525904760 | 3885 | 3885 | 3885 | 3885 | 400 |
| 282 | 20240405 | 144800 | 1524350760 | 3885 | 3885 | 3885 | 3885 | 113 |
| 283 | 20240405 | 144700 | 1523911755 | 3885 | 3885 | 3885 | 3885 | 236 |
| 284 | 20240405 | 144600 | 1522994895 | 3890 | 3885 | 3890 | 3885 | 154 |
| 285 | 20240405 | 144500 | 1522396055 | 3890 | 3890 | 3890 | 3890 | 150 |
| 286 | 20240405 | 144400 | 1521812555 | 3890 | 3890 | 3890 | 3885 | 454 |
| 287 | 20240405 | 144300 | 1520046680 | 3885 | 3885 | 3890 | 3885 | 245 |
| 288 | 20240405 | 144200 | 1519094850 | 3885 | 3885 | 3885 | 3885 | 499 |
| 289 | 20240405 | 144100 | 1517156235 | 3890 | 3890 | 3890 | 3890 | 133 |
| 290 | 20240405 | 144000 | 1516638865 | 3890 | 3890 | 3890 | 3885 | 184 |
| 291 | 20240405 | 143900 | 1515923505 | 3885 | 3880 | 3885 | 3880 | 1344 |
| 292 | 20240405 | 143800 | 1510702505 | 3885 | 3880 | 3885 | 3880 | 249 |
| 293 | 20240405 | 143700 | 1509736325 | 3880 | 3880 | 3880 | 3880 | 123 |
| 294 | 20240405 | 143600 | 1509259085 | 3880 | 3885 | 3885 | 3880 | 7513 |
| 295 | 20240405 | 143500 | 1480108635 | 3885 | 3880 | 3885 | 3880 | 398 |
| 296 | 20240405 | 143400 | 1478562875 | 3885 | 3885 | 3885 | 3880 | 242 |
| 297 | 20240405 | 143300 | 1477623310 | 3880 | 3885 | 3885 | 3880 | 1503 |
| 298 | 20240405 | 143200 | 1471784700 | 3880 | 3885 | 3885 | 3880 | 531 |
| 299 | 20240405 | 143100 | 1469724135 | 3885 | 3885 | 3885 | 3885 | 167 |
| 300 | 20240405 | 143000 | 1469075340 | 3885 | 3885 | 3885 | 3885 | 100 |
| 301 | 20240405 | 142900 | 1468686840 | 3885 | 3885 | 3885 | 3885 | 215 |
| 302 | 20240405 | 142800 | 1467851565 | 3885 | 3885 | 3885 | 3885 | 9 |
| 303 | 20240405 | 142700 | 1467816600 | 3885 | 3880 | 3885 | 3880 | 53 |
| 304 | 20240405 | 142600 | 1467610945 | 3885 | 3885 | 3885 | 3885 | 256 |
| 305 | 20240405 | 142500 | 1466616385 | 3885 | 3885 | 3890 | 3885 | 2488 |
| 306 | 20240405 | 142400 | 1456950455 | 3890 | 3890 | 3890 | 3885 | 7996 |
| 307 | 20240405 | 142300 | 1425871450 | 3895 | 3895 | 3895 | 3895 | 1 |
| 308 | 20240405 | 142200 | 1425867555 | 3890 | 3890 | 3890 | 3890 | 21 |
| 309 | 20240405 | 142100 | 1425785865 | 3890 | 3890 | 3890 | 3890 | 43 |
| 310 | 20240405 | 142000 | 1425618595 | 3890 | 3890 | 3890 | 3890 | 1054 |
| 311 | 20240405 | 141900 | 1421518535 | 3885 | 3885 | 3885 | 3885 | 150 |
| 312 | 20240405 | 141800 | 1420935785 | 3885 | 3890 | 3890 | 3885 | 130 |
| 313 | 20240405 | 141700 | 1420430695 | 3890 | 3890 | 3890 | 3890 | 6 |
| 314 | 20240405 | 141600 | 1420407355 | 3885 | 3890 | 3890 | 3885 | 205 |
| 315 | 20240405 | 141500 | 1419610430 | 3890 | 3890 | 3890 | 3890 | 9 |
| 316 | 20240405 | 141400 | 1419575420 | 3890 | 3885 | 3890 | 3885 | 72 |
| 317 | 20240405 | 141300 | 1419295600 | 3885 | 3890 | 3890 | 3885 | 110 |
| 318 | 20240405 | 141200 | 1418868200 | 3890 | 3895 | 3895 | 3890 | 842 |
| 319 | 20240405 | 141100 | 1415591525 | 3895 | 3890 | 3895 | 3890 | 741 |
| 320 | 20240405 | 141000 | 1412708280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 321 | 20240405 | 140900 | 1412708280 | 3890 | 3890 | 3890 | 3890 | 78 |
| 322 | 20240405 | 140800 | 1412404860 | 3890 | 3890 | 3890 | 3890 | 2 |
| 323 | 20240405 | 140700 | 1412397080 | 3890 | 3890 | 3890 | 3890 | 0 |
| 324 | 20240405 | 140600 | 1412397080 | 3890 | 3885 | 3890 | 3885 | 326 |
| 325 | 20240405 | 140500 | 1411129570 | 3885 | 3890 | 3890 | 3885 | 253 |
| 326 | 20240405 | 140400 | 1410146400 | 3890 | 3890 | 3890 | 3890 | 76 |
| 327 | 20240405 | 140300 | 1409850760 | 3890 | 3890 | 3890 | 3890 | 1 |
| 328 | 20240405 | 140200 | 1409846870 | 3885 | 3890 | 3890 | 3885 | 421 |
| 329 | 20240405 | 140100 | 1408211185 | 3890 | 3890 | 3890 | 3890 | 132 |
| 330 | 20240405 | 140000 | 1407697705 | 3890 | 3890 | 3890 | 3890 | 0 |
| 331 | 20240405 | 135900 | 1407697705 | 3890 | 3895 | 3895 | 3890 | 70 |
| 332 | 20240405 | 135800 | 1407425155 | 3890 | 3890 | 3890 | 3890 | 218 |
| 333 | 20240405 | 135700 | 1406577135 | 3890 | 3890 | 3890 | 3890 | 487 |
| 334 | 20240405 | 135600 | 1404682705 | 3890 | 3890 | 3890 | 3890 | 110 |
| 335 | 20240405 | 135500 | 1404254805 | 3890 | 3885 | 3890 | 3885 | 25 |
| 336 | 20240405 | 135400 | 1404157560 | 3885 | 3885 | 3885 | 3885 | 0 |
| 337 | 20240405 | 135300 | 1404157560 | 3885 | 3885 | 3885 | 3885 | 0 |
| 338 | 20240405 | 135200 | 1404157560 | 3885 | 3885 | 3885 | 3885 | 7 |
| 339 | 20240405 | 135100 | 1404130365 | 3885 | 3880 | 3885 | 3880 | 701 |
| 340 | 20240405 | 135000 | 1401409480 | 3885 | 3880 | 3885 | 3880 | 202 |
| 341 | 20240405 | 134900 | 1400625710 | 3880 | 3885 | 3885 | 3880 | 2688 |
| 342 | 20240405 | 134800 | 1390196015 | 3880 | 3880 | 3880 | 3880 | 0 |
| 343 | 20240405 | 134700 | 1390196015 | 3880 | 3885 | 3885 | 3880 | 367 |
| 344 | 20240405 | 134600 | 1388770960 | 3885 | 3890 | 3890 | 3880 | 1195 |
| 345 | 20240405 | 134500 | 1384127860 | 3890 | 3890 | 3890 | 3890 | 7 |
| 346 | 20240405 | 134400 | 1384100630 | 3890 | 3890 | 3890 | 3885 | 3747 |
| 347 | 20240405 | 134300 | 1369543510 | 3885 | 3885 | 3890 | 3885 | 792 |
| 348 | 20240405 | 134200 | 1366465665 | 3890 | 3890 | 3890 | 3890 | 50 |
| 349 | 20240405 | 134100 | 1366271165 | 3890 | 3890 | 3890 | 3885 | 4914 |
| 350 | 20240405 | 134000 | 1347156880 | 3895 | 3890 | 3895 | 3890 | 644 |
| 351 | 20240405 | 133900 | 1344651515 | 3890 | 3895 | 3895 | 3890 | 816 |
| 352 | 20240405 | 133800 | 1341476685 | 3895 | 3900 | 3900 | 3895 | 8 |
| 353 | 20240405 | 133700 | 1341445505 | 3900 | 3900 | 3900 | 3900 | 440 |
| 354 | 20240405 | 133600 | 1339729505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 355 | 20240405 | 133500 | 1339729505 | 3900 | 3895 | 3900 | 3895 | 302 |
| 356 | 20240405 | 133400 | 1338552205 | 3895 | 3895 | 3895 | 3895 | 101 |
| 357 | 20240405 | 133300 | 1338158810 | 3895 | 3900 | 3900 | 3895 | 2054 |
| 358 | 20240405 | 133200 | 1330155980 | 3895 | 3895 | 3895 | 3895 | 0 |
| 359 | 20240405 | 133100 | 1330155980 | 3895 | 3895 | 3895 | 3895 | 785 |
| 360 | 20240405 | 133000 | 1327098405 | 3890 | 3890 | 3890 | 3890 | 154 |
| 361 | 20240405 | 132900 | 1326499345 | 3890 | 3890 | 3890 | 3890 | 4100 |
| 362 | 20240405 | 132800 | 1310550345 | 3895 | 3900 | 3900 | 3895 | 652 |
| 363 | 20240405 | 132700 | 1308010565 | 3900 | 3895 | 3900 | 3895 | 21 |
| 364 | 20240405 | 132600 | 1307928670 | 3895 | 3895 | 3895 | 3895 | 241 |
| 365 | 20240405 | 132500 | 1306989975 | 3900 | 3895 | 3900 | 3895 | 202 |
| 366 | 20240405 | 132400 | 1306203175 | 3895 | 3895 | 3895 | 3895 | 606 |
| 367 | 20240405 | 132300 | 1303842805 | 3895 | 3890 | 3895 | 3890 | 212 |
| 368 | 20240405 | 132200 | 1303017605 | 3890 | 3895 | 3895 | 3890 | 68 |
| 369 | 20240405 | 132100 | 1302752860 | 3890 | 3895 | 3895 | 3890 | 267 |
| 370 | 20240405 | 132000 | 1301712900 | 3890 | 3890 | 3890 | 3890 | 0 |
| 371 | 20240405 | 131900 | 1301712900 | 3890 | 3895 | 3895 | 3890 | 11 |
| 372 | 20240405 | 131800 | 1301670060 | 3890 | 3900 | 3900 | 3890 | 701 |
| 373 | 20240405 | 131700 | 1298939560 | 3895 | 3895 | 3895 | 3895 | 1150 |
| 374 | 20240405 | 131600 | 1294460310 | 3895 | 3895 | 3895 | 3890 | 128 |
| 375 | 20240405 | 131500 | 1293961875 | 3895 | 3895 | 3895 | 3890 | 434 |
| 376 | 20240405 | 131400 | 1292273055 | 3890 | 3895 | 3895 | 3890 | 19 |
| 377 | 20240405 | 131300 | 1292199095 | 3890 | 3895 | 3895 | 3890 | 20 |
| 378 | 20240405 | 131200 | 1292121245 | 3890 | 3890 | 3895 | 3890 | 772 |
| 379 | 20240405 | 131100 | 1289115820 | 3890 | 3890 | 3890 | 3885 | 3685 |
| 380 | 20240405 | 131000 | 1274782005 | 3885 | 3885 | 3885 | 3885 | 569 |
| 381 | 20240405 | 130900 | 1272571440 | 3885 | 3890 | 3890 | 3885 | 4040 |
| 382 | 20240405 | 130800 | 1256876035 | 3890 | 3890 | 3890 | 3890 | 1328 |
| 383 | 20240405 | 130700 | 1251710115 | 3890 | 3890 | 3890 | 3890 | 3 |
| 384 | 20240405 | 130600 | 1251698445 | 3890 | 3890 | 3890 | 3885 | 1074 |
| 385 | 20240405 | 130500 | 1247521190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 386 | 20240405 | 130400 | 1247521190 | 3890 | 3890 | 3890 | 3890 | 547 |
| 387 | 20240405 | 130300 | 1245393360 | 3890 | 3890 | 3890 | 3885 | 885 |
| 388 | 20240405 | 130200 | 1241953830 | 3890 | 3895 | 3895 | 3890 | 14 |
| 389 | 20240405 | 130100 | 1241899365 | 3895 | 3890 | 3895 | 3890 | 522 |
| 390 | 20240405 | 130000 | 1239868775 | 3890 | 3890 | 3890 | 3890 | 440 |
| 391 | 20240405 | 125900 | 1238157175 | 3890 | 3890 | 3890 | 3885 | 1069 |
| 392 | 20240405 | 125800 | 1233998770 | 3890 | 3885 | 3890 | 3885 | 2302 |
| 393 | 20240405 | 125700 | 1225053000 | 3880 | 3885 | 3885 | 3880 | 1716 |
| 394 | 20240405 | 125600 | 1218391340 | 3885 | 3900 | 3900 | 3880 | 38613 |
| 395 | 20240405 | 125500 | 1068235635 | 3900 | 3900 | 3900 | 3900 | 116 |
| 396 | 20240405 | 125400 | 1067783235 | 3900 | 3900 | 3900 | 3900 | 2 |
| 397 | 20240405 | 125300 | 1067775435 | 3905 | 3905 | 3905 | 3905 | 9 |
| 398 | 20240405 | 125200 | 1067740290 | 3900 | 3900 | 3900 | 3900 | 50 |
| 399 | 20240405 | 125100 | 1067545290 | 3900 | 3895 | 3900 | 3895 | 1133 |
| 400 | 20240405 | 125000 | 1063127360 | 3900 | 3895 | 3900 | 3895 | 3911 |
| 401 | 20240405 | 124900 | 1047891520 | 3900 | 3895 | 3900 | 3895 | 2092 |
| 402 | 20240405 | 124800 | 1039736070 | 3895 | 3895 | 3895 | 3895 | 125 |
| 403 | 20240405 | 124700 | 1039249195 | 3895 | 3900 | 3900 | 3895 | 574 |
| 404 | 20240405 | 124600 | 1037012945 | 3905 | 3900 | 3905 | 3895 | 251 |
| 405 | 20240405 | 124500 | 1036034775 | 3900 | 3905 | 3905 | 3900 | 1669 |
| 406 | 20240405 | 124400 | 1029525160 | 3905 | 3905 | 3905 | 3905 | 185 |
| 407 | 20240405 | 124300 | 1028802735 | 3905 | 3900 | 3905 | 3900 | 7 |
| 408 | 20240405 | 124200 | 1028775425 | 3905 | 3905 | 3905 | 3900 | 486 |
| 409 | 20240405 | 124100 | 1026878975 | 3905 | 3905 | 3905 | 3905 | 100 |
| 410 | 20240405 | 124000 | 1026488475 | 3900 | 3900 | 3900 | 3895 | 5572 |
| 411 | 20240405 | 123900 | 1004776130 | 3900 | 3900 | 3900 | 3900 | 105 |
| 412 | 20240405 | 123800 | 1004366630 | 3900 | 3900 | 3900 | 3900 | 29 |
| 413 | 20240405 | 123700 | 1004253530 | 3900 | 3900 | 3900 | 3900 | 57 |
| 414 | 20240405 | 123600 | 1004031230 | 3900 | 3900 | 3900 | 3900 | 107 |
| 415 | 20240405 | 123500 | 1003613930 | 3895 | 3895 | 3895 | 3895 | 187 |
| 416 | 20240405 | 123400 | 1002885565 | 3895 | 3895 | 3900 | 3895 | 828 |
| 417 | 20240405 | 123300 | 999660500 | 3895 | 3890 | 3895 | 3890 | 461 |
| 418 | 20240405 | 123200 | 997865655 | 3890 | 3895 | 3895 | 3890 | 2184 |
| 419 | 20240405 | 123100 | 989364600 | 3895 | 3900 | 3900 | 3895 | 2717 |
| 420 | 20240405 | 123000 | 978781850 | 3900 | 3905 | 3905 | 3895 | 26426 |
| 421 | 20240405 | 122900 | 875697755 | 3905 | 3905 | 3910 | 3905 | 316 |
| 422 | 20240405 | 122800 | 874463770 | 3905 | 3910 | 3910 | 3905 | 205 |
| 423 | 20240405 | 122700 | 873663220 | 3910 | 3910 | 3910 | 3910 | 6 |
| 424 | 20240405 | 122600 | 873639760 | 3910 | 3905 | 3910 | 3905 | 1240 |
| 425 | 20240405 | 122500 | 868797555 | 3910 | 3905 | 3910 | 3905 | 25 |
| 426 | 20240405 | 122400 | 868699905 | 3910 | 3910 | 3910 | 3910 | 200 |
| 427 | 20240405 | 122300 | 867917905 | 3910 | 3900 | 3910 | 3900 | 46 |
| 428 | 20240405 | 122200 | 867738495 | 3900 | 3900 | 3900 | 3900 | 0 |
| 429 | 20240405 | 122100 | 867738495 | 3900 | 3905 | 3910 | 3900 | 1012 |
| 430 | 20240405 | 122000 | 863789825 | 3905 | 3905 | 3905 | 3905 | 129 |
| 431 | 20240405 | 121900 | 863286080 | 3905 | 3905 | 3905 | 3905 | 150 |
| 432 | 20240405 | 121800 | 862700330 | 3905 | 3905 | 3905 | 3905 | 57 |
| 433 | 20240405 | 121700 | 862477745 | 3905 | 3905 | 3905 | 3905 | 91 |
| 434 | 20240405 | 121600 | 862122390 | 3905 | 3905 | 3905 | 3900 | 301 |
| 435 | 20240405 | 121500 | 860948230 | 3905 | 3905 | 3905 | 3905 | 1264 |
| 436 | 20240405 | 121400 | 856012310 | 3905 | 3910 | 3910 | 3905 | 106 |
| 437 | 20240405 | 121300 | 855598310 | 3910 | 3910 | 3910 | 3900 | 5500 |
| 438 | 20240405 | 121200 | 834128425 | 3910 | 3910 | 3910 | 3910 | 30 |
| 439 | 20240405 | 121100 | 834011125 | 3910 | 3910 | 3910 | 3910 | 98 |
| 440 | 20240405 | 121000 | 833627945 | 3910 | 3905 | 3910 | 3905 | 119 |
| 441 | 20240405 | 120900 | 833163200 | 3905 | 3905 | 3910 | 3905 | 10002 |
| 442 | 20240405 | 120800 | 794105370 | 3910 | 3910 | 3910 | 3910 | 400 |
| 443 | 20240405 | 120700 | 792541370 | 3910 | 3910 | 3910 | 3910 | 422 |
| 444 | 20240405 | 120600 | 790891350 | 3910 | 3910 | 3910 | 3910 | 0 |
| 445 | 20240405 | 120500 | 790891350 | 3910 | 3910 | 3910 | 3910 | 300 |
| 446 | 20240405 | 120400 | 789718350 | 3910 | 3910 | 3910 | 3910 | 121 |
| 447 | 20240405 | 120300 | 789245240 | 3905 | 3905 | 3905 | 3905 | 0 |
| 448 | 20240405 | 120200 | 789245240 | 3905 | 3915 | 3915 | 3905 | 152 |
| 449 | 20240405 | 120100 | 788651660 | 3915 | 3910 | 3915 | 3910 | 1336 |
| 450 | 20240405 | 120000 | 783427890 | 3910 | 3910 | 3910 | 3910 | 0 |
| 451 | 20240405 | 115900 | 783427890 | 3910 | 3910 | 3910 | 3910 | 114 |
| 452 | 20240405 | 115800 | 782982150 | 3910 | 3910 | 3910 | 3910 | 319 |
| 453 | 20240405 | 115700 | 781734860 | 3910 | 3910 | 3915 | 3910 | 265 |
| 454 | 20240405 | 115600 | 780698660 | 3915 | 3910 | 3915 | 3910 | 184 |
| 455 | 20240405 | 115500 | 779979170 | 3905 | 3910 | 3910 | 3905 | 797 |
| 456 | 20240405 | 115400 | 776864300 | 3910 | 3910 | 3910 | 3910 | 904 |
| 457 | 20240405 | 115300 | 773329660 | 3915 | 3910 | 3915 | 3910 | 433 |
| 458 | 20240405 | 115200 | 771636625 | 3910 | 3910 | 3910 | 3905 | 98 |
| 459 | 20240405 | 115100 | 771253575 | 3910 | 3910 | 3910 | 3910 | 100 |
| 460 | 20240405 | 115000 | 770862575 | 3910 | 3910 | 3910 | 3910 | 11 |
| 461 | 20240405 | 114900 | 770819565 | 3910 | 3910 | 3910 | 3910 | 2 |
| 462 | 20240405 | 114800 | 770811745 | 3905 | 3915 | 3915 | 3905 | 137 |
| 463 | 20240405 | 114700 | 770276720 | 3910 | 3910 | 3910 | 3910 | 933 |
| 464 | 20240405 | 114600 | 766628690 | 3910 | 3910 | 3910 | 3910 | 120 |
| 465 | 20240405 | 114500 | 766159490 | 3910 | 3910 | 3910 | 3910 | 6 |
| 466 | 20240405 | 114400 | 766136030 | 3910 | 3910 | 3910 | 3910 | 3074 |
| 467 | 20240405 | 114300 | 754116690 | 3910 | 3910 | 3910 | 3910 | 14 |
| 468 | 20240405 | 114200 | 754061950 | 3915 | 3915 | 3915 | 3905 | 795 |
| 469 | 20240405 | 114100 | 750954875 | 3915 | 3910 | 3915 | 3910 | 64 |
| 470 | 20240405 | 114000 | 750704480 | 3915 | 3905 | 3915 | 3905 | 645 |
| 471 | 20240405 | 113900 | 748185735 | 3905 | 3910 | 3910 | 3905 | 484 |
| 472 | 20240405 | 113800 | 746294930 | 3910 | 3920 | 3920 | 3910 | 1054 |
| 473 | 20240405 | 113700 | 742173670 | 3910 | 3920 | 3920 | 3910 | 1225 |
| 474 | 20240405 | 113600 | 737382870 | 3920 | 3920 | 3920 | 3920 | 105 |
| 475 | 20240405 | 113500 | 736971270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 476 | 20240405 | 113400 | 736971270 | 3915 | 3915 | 3915 | 3915 | 1248 |
| 477 | 20240405 | 113300 | 732085350 | 3920 | 3920 | 3920 | 3920 | 0 |
| 478 | 20240405 | 113200 | 732085350 | 3920 | 3920 | 3920 | 3920 | 1 |
| 479 | 20240405 | 113100 | 732081430 | 3915 | 3915 | 3915 | 3915 | 11 |
| 480 | 20240405 | 113000 | 732038365 | 3925 | 3920 | 3925 | 3920 | 314 |
| 481 | 20240405 | 112900 | 730807480 | 3915 | 3920 | 3920 | 3915 | 410 |
| 482 | 20240405 | 112800 | 729201645 | 3920 | 3920 | 3920 | 3920 | 30 |
| 483 | 20240405 | 112700 | 729084045 | 3920 | 3920 | 3920 | 3920 | 550 |
| 484 | 20240405 | 112600 | 726928045 | 3920 | 3920 | 3920 | 3920 | 0 |
| 485 | 20240405 | 112500 | 726928045 | 3920 | 3925 | 3925 | 3920 | 108 |
| 486 | 20240405 | 112400 | 726504185 | 3925 | 3920 | 3925 | 3920 | 30 |
| 487 | 20240405 | 112300 | 726386485 | 3925 | 3915 | 3925 | 3915 | 3321 |
| 488 | 20240405 | 112200 | 713368520 | 3915 | 3915 | 3915 | 3915 | 100 |
| 489 | 20240405 | 112100 | 712977020 | 3910 | 3910 | 3910 | 3910 | 86 |
| 490 | 20240405 | 112000 | 712640760 | 3910 | 3910 | 3910 | 3910 | 1970 |
| 491 | 20240405 | 111900 | 704938060 | 3910 | 3915 | 3915 | 3910 | 250 |
| 492 | 20240405 | 111800 | 703960060 | 3915 | 3915 | 3915 | 3915 | 8 |
| 493 | 20240405 | 111700 | 703928740 | 3915 | 3910 | 3915 | 3910 | 286 |
| 494 | 20240405 | 111600 | 702810315 | 3915 | 3915 | 3915 | 3915 | 5 |
| 495 | 20240405 | 111500 | 702790740 | 3915 | 3910 | 3915 | 3910 | 2391 |
| 496 | 20240405 | 111400 | 693436930 | 3915 | 3910 | 3915 | 3910 | 253 |
| 497 | 20240405 | 111300 | 692447685 | 3915 | 3915 | 3915 | 3915 | 255 |
| 498 | 20240405 | 111200 | 691449360 | 3915 | 3915 | 3915 | 3910 | 408 |
| 499 | 20240405 | 111100 | 689852405 | 3915 | 3915 | 3915 | 3915 | 67 |
| 500 | 20240405 | 111000 | 689590100 | 3915 | 3915 | 3915 | 3915 | 58 |
| 501 | 20240405 | 110900 | 689363030 | 3915 | 3910 | 3915 | 3910 | 481 |
| 502 | 20240405 | 110800 | 687482115 | 3910 | 3900 | 3910 | 3900 | 631 |
| 503 | 20240405 | 110700 | 685017855 | 3900 | 3905 | 3905 | 3900 | 158 |
| 504 | 20240405 | 110600 | 684401115 | 3905 | 3905 | 3905 | 3900 | 114 |
| 505 | 20240405 | 110500 | 683955950 | 3905 | 3905 | 3905 | 3900 | 387 |
| 506 | 20240405 | 110400 | 682445970 | 3905 | 3905 | 3905 | 3905 | 290 |
| 507 | 20240405 | 110300 | 681313520 | 3900 | 3905 | 3905 | 3900 | 17573 |
| 508 | 20240405 | 110200 | 612777260 | 3905 | 3905 | 3910 | 3905 | 797 |
| 509 | 20240405 | 110100 | 609664955 | 3905 | 3910 | 3910 | 3905 | 4456 |
| 510 | 20240405 | 110000 | 592251015 | 3915 | 3915 | 3915 | 3915 | 17 |
| 511 | 20240405 | 105900 | 592184460 | 3915 | 3915 | 3915 | 3915 | 17 |
| 512 | 20240405 | 105800 | 592117905 | 3910 | 3910 | 3910 | 3910 | 75 |
| 513 | 20240405 | 105700 | 591824655 | 3910 | 3910 | 3910 | 3910 | 500 |
| 514 | 20240405 | 105600 | 589869655 | 3910 | 3915 | 3915 | 3910 | 357 |
| 515 | 20240405 | 105500 | 588472110 | 3915 | 3915 | 3915 | 3915 | 686 |
| 516 | 20240405 | 105400 | 585786420 | 3915 | 3915 | 3915 | 3905 | 101 |
| 517 | 20240405 | 105300 | 585391805 | 3905 | 3905 | 3905 | 3905 | 7161 |
| 518 | 20240405 | 105200 | 557428100 | 3905 | 3905 | 3910 | 3905 | 5301 |
| 519 | 20240405 | 105100 | 536727645 | 3905 | 3905 | 3910 | 3905 | 1712 |
| 520 | 20240405 | 105000 | 530037310 | 3910 | 3910 | 3915 | 3905 | 1889 |
| 521 | 20240405 | 104900 | 522654075 | 3910 | 3915 | 3915 | 3910 | 2673 |
| 522 | 20240405 | 104800 | 512199315 | 3915 | 3920 | 3920 | 3915 | 1050 |
| 523 | 20240405 | 104700 | 508088315 | 3925 | 3930 | 3930 | 3915 | 6692 |
| 524 | 20240405 | 104600 | 481860385 | 3930 | 3940 | 3940 | 3915 | 8937 |
| 525 | 20240405 | 104500 | 446792575 | 3940 | 3945 | 3945 | 3935 | 3399 |
| 526 | 20240405 | 104400 | 433402485 | 3945 | 3945 | 3945 | 3940 | 1634 |
| 527 | 20240405 | 104300 | 426963535 | 3945 | 3950 | 3950 | 3945 | 2221 |
| 528 | 20240405 | 104200 | 418201420 | 3955 | 3955 | 3955 | 3955 | 1 |
| 529 | 20240405 | 104100 | 418197465 | 3945 | 3950 | 3950 | 3945 | 3183 |
| 530 | 20240405 | 104000 | 405637950 | 3950 | 3950 | 3950 | 3950 | 165 |
| 531 | 20240405 | 103900 | 404986200 | 3950 | 3950 | 3950 | 3950 | 3694 |
| 532 | 20240405 | 103800 | 390394900 | 3955 | 3955 | 3955 | 3950 | 3946 |
| 533 | 20240405 | 103700 | 374806970 | 3950 | 3950 | 3950 | 3950 | 50 |
| 534 | 20240405 | 103600 | 374609470 | 3955 | 3955 | 3955 | 3955 | 1092 |
| 535 | 20240405 | 103500 | 370290610 | 3955 | 3955 | 3955 | 3955 | 112 |
| 536 | 20240405 | 103400 | 369847650 | 3955 | 3955 | 3955 | 3955 | 112 |
| 537 | 20240405 | 103300 | 369404690 | 3955 | 3955 | 3955 | 3955 | 1052 |
| 538 | 20240405 | 103200 | 365244030 | 3950 | 3955 | 3955 | 3950 | 127 |
| 539 | 20240405 | 103100 | 364742350 | 3955 | 3960 | 3960 | 3955 | 160 |
| 540 | 20240405 | 103000 | 364109510 | 3960 | 3955 | 3960 | 3955 | 2252 |
| 541 | 20240405 | 102900 | 355202810 | 3955 | 3960 | 3960 | 3955 | 8745 |
| 542 | 20240405 | 102800 | 320584340 | 3960 | 3960 | 3960 | 3960 | 220 |
| 543 | 20240405 | 102700 | 319713140 | 3960 | 3970 | 3970 | 3960 | 2591 |
| 544 | 20240405 | 102600 | 309451715 | 3960 | 3970 | 3970 | 3960 | 13510 |
| 545 | 20240405 | 102500 | 255885545 | 3970 | 3975 | 3975 | 3970 | 1266 |
| 546 | 20240405 | 102400 | 250859025 | 3975 | 3975 | 3975 | 3970 | 207 |
| 547 | 20240405 | 102300 | 250037085 | 3975 | 3970 | 3975 | 3970 | 62 |
| 548 | 20240405 | 102200 | 249790885 | 3970 | 3970 | 3970 | 3970 | 1199 |
| 549 | 20240405 | 102100 | 245030855 | 3970 | 3975 | 3975 | 3970 | 157 |
| 550 | 20240405 | 102000 | 244407515 | 3975 | 3975 | 3975 | 3975 | 20 |
| 551 | 20240405 | 101900 | 244328015 | 3975 | 3980 | 3980 | 3975 | 773 |
| 552 | 20240405 | 101800 | 241255330 | 3980 | 3975 | 3980 | 3975 | 151 |
| 553 | 20240405 | 101700 | 240655100 | 3980 | 3980 | 3980 | 3975 | 122 |
| 554 | 20240405 | 101600 | 240170040 | 3980 | 3980 | 3980 | 3980 | 22 |
| 555 | 20240405 | 101500 | 240082480 | 3980 | 3980 | 3980 | 3980 | 1037 |
| 556 | 20240405 | 101400 | 235955220 | 3980 | 3980 | 3980 | 3980 | 281 |
| 557 | 20240405 | 101300 | 234836840 | 3980 | 3980 | 3985 | 3980 | 943 |
| 558 | 20240405 | 101200 | 231083500 | 3975 | 3975 | 3975 | 3975 | 55 |
| 559 | 20240405 | 101100 | 230864875 | 3975 | 3980 | 3980 | 3975 | 852 |
| 560 | 20240405 | 101000 | 227478075 | 3980 | 3980 | 3980 | 3980 | 6 |
| 561 | 20240405 | 100900 | 227454195 | 3980 | 3980 | 3980 | 3980 | 4 |
| 562 | 20240405 | 100800 | 227438275 | 3985 | 3980 | 3985 | 3980 | 612 |
| 563 | 20240405 | 100700 | 225002510 | 3980 | 3985 | 3985 | 3980 | 1120 |
| 564 | 20240405 | 100600 | 220543660 | 3985 | 3985 | 3985 | 3985 | 0 |
| 565 | 20240405 | 100500 | 220543660 | 3985 | 3985 | 3985 | 3985 | 66 |
| 566 | 20240405 | 100400 | 220280650 | 3985 | 3985 | 3985 | 3980 | 153 |
| 567 | 20240405 | 100300 | 219671345 | 3985 | 3985 | 3985 | 3985 | 4 |
| 568 | 20240405 | 100200 | 219655405 | 3985 | 3980 | 3985 | 3980 | 3 |
| 569 | 20240405 | 100100 | 219643455 | 3980 | 3990 | 3990 | 3980 | 94 |
| 570 | 20240405 | 100000 | 219269295 | 3990 | 3990 | 3990 | 3990 | 6 |
| 571 | 20240405 | 095900 | 219245355 | 3990 | 3990 | 3990 | 3990 | 260 |
| 572 | 20240405 | 095800 | 218207955 | 3990 | 3985 | 3990 | 3985 | 1885 |
| 573 | 20240405 | 095700 | 210695190 | 3985 | 3985 | 3985 | 3985 | 482 |
| 574 | 20240405 | 095600 | 208774420 | 3980 | 3980 | 3980 | 3980 | 2602 |
| 575 | 20240405 | 095500 | 198418460 | 3980 | 3980 | 3980 | 3975 | 113 |
| 576 | 20240405 | 095400 | 197969220 | 3975 | 3975 | 3975 | 3975 | 71 |
| 577 | 20240405 | 095300 | 197686995 | 3975 | 3980 | 3980 | 3975 | 313 |
| 578 | 20240405 | 095200 | 196442785 | 3975 | 3975 | 3980 | 3975 | 331 |
| 579 | 20240405 | 095100 | 195125555 | 3980 | 3980 | 3980 | 3980 | 283 |
| 580 | 20240405 | 095000 | 193999215 | 3980 | 3980 | 3980 | 3975 | 607 |
| 581 | 20240405 | 094900 | 191583855 | 3975 | 3975 | 3975 | 3975 | 491 |
| 582 | 20240405 | 094800 | 189632130 | 3975 | 3975 | 3975 | 3975 | 500 |
| 583 | 20240405 | 094700 | 187644630 | 3975 | 3975 | 3975 | 3975 | 495 |
| 584 | 20240405 | 094600 | 185677005 | 3975 | 3970 | 3975 | 3970 | 991 |
| 585 | 20240405 | 094500 | 181741710 | 3970 | 3970 | 3970 | 3970 | 551 |
| 586 | 20240405 | 094400 | 179554240 | 3970 | 3970 | 3970 | 3965 | 58 |
| 587 | 20240405 | 094300 | 179324230 | 3970 | 3970 | 3970 | 3965 | 1609 |
| 588 | 20240405 | 094200 | 172941755 | 3970 | 3970 | 3970 | 3970 | 205 |
| 589 | 20240405 | 094100 | 172127905 | 3970 | 3970 | 3970 | 3965 | 1334 |
| 590 | 20240405 | 094000 | 166837805 | 3970 | 3970 | 3970 | 3970 | 4 |
| 591 | 20240405 | 093900 | 166821925 | 3970 | 3965 | 3970 | 3965 | 1778 |
| 592 | 20240405 | 093800 | 159769005 | 3970 | 3965 | 3970 | 3965 | 545 |
| 593 | 20240405 | 093700 | 157607705 | 3970 | 3970 | 3970 | 3970 | 9 |
| 594 | 20240405 | 093600 | 157571975 | 3970 | 3965 | 3970 | 3965 | 5 |
| 595 | 20240405 | 093500 | 157552135 | 3970 | 3970 | 3970 | 3970 | 0 |
| 596 | 20240405 | 093400 | 157552135 | 3970 | 3980 | 3980 | 3970 | 907 |
| 597 | 20240405 | 093300 | 153951245 | 3975 | 3985 | 3985 | 3975 | 613 |
| 598 | 20240405 | 093200 | 151514455 | 3980 | 3985 | 3985 | 3980 | 319 |
| 599 | 20240405 | 093100 | 150244760 | 3985 | 3980 | 3985 | 3980 | 110 |
| 600 | 20240405 | 093000 | 149806810 | 3985 | 3980 | 3985 | 3980 | 4406 |
| 601 | 20240405 | 092900 | 132250565 | 3985 | 3975 | 3985 | 3975 | 2729 |
| 602 | 20240405 | 092800 | 121382765 | 3965 | 3965 | 3975 | 3965 | 4004 |
| 603 | 20240405 | 092700 | 105487575 | 3965 | 3970 | 3970 | 3965 | 1403 |
| 604 | 20240405 | 092600 | 99923405 | 3970 | 3970 | 3970 | 3970 | 1455 |
| 605 | 20240405 | 092500 | 94147055 | 3970 | 3970 | 3970 | 3970 | 489 |
| 606 | 20240405 | 092400 | 92205725 | 3975 | 3975 | 3975 | 3975 | 28 |
| 607 | 20240405 | 092300 | 92094425 | 3975 | 3970 | 3975 | 3970 | 22 |
| 608 | 20240405 | 092200 | 92006985 | 3975 | 3970 | 3975 | 3970 | 60 |
| 609 | 20240405 | 092100 | 91768735 | 3970 | 3970 | 3970 | 3970 | 2587 |
| 610 | 20240405 | 092000 | 81498345 | 3970 | 3970 | 3970 | 3965 | 155 |
| 611 | 20240405 | 091900 | 80883610 | 3970 | 3970 | 3970 | 3965 | 342 |
| 612 | 20240405 | 091800 | 79526570 | 3970 | 3970 | 3970 | 3970 | 836 |
| 613 | 20240405 | 091700 | 76207650 | 3970 | 3970 | 3970 | 3970 | 277 |
| 614 | 20240405 | 091600 | 75107960 | 3970 | 3970 | 3970 | 3970 | 722 |
| 615 | 20240405 | 091500 | 72241620 | 3970 | 3965 | 3970 | 3965 | 223 |
| 616 | 20240405 | 091400 | 71357310 | 3965 | 3970 | 3970 | 3965 | 1643 |
| 617 | 20240405 | 091300 | 64835100 | 3975 | 3975 | 3975 | 3975 | 18 |
| 618 | 20240405 | 091200 | 64763550 | 3975 | 3975 | 3975 | 3975 | 1 |
| 619 | 20240405 | 091100 | 64759575 | 3970 | 3970 | 3970 | 3970 | 682 |
| 620 | 20240405 | 091000 | 62052035 | 3970 | 3970 | 3970 | 3970 | 1513 |
| 621 | 20240405 | 090900 | 56045425 | 3970 | 3970 | 3970 | 3965 | 566 |
| 622 | 20240405 | 090800 | 53800570 | 3970 | 3970 | 3970 | 3970 | 618 |
| 623 | 20240405 | 090700 | 51347110 | 3970 | 3975 | 3975 | 3970 | 29 |
| 624 | 20240405 | 090600 | 51231885 | 3975 | 3970 | 3975 | 3970 | 602 |
| 625 | 20240405 | 090500 | 48841785 | 3970 | 3970 | 3970 | 3970 | 239 |
| 626 | 20240405 | 090400 | 47892955 | 3965 | 3970 | 3970 | 3965 | 2711 |
| 627 | 20240405 | 090300 | 37133165 | 3970 | 3975 | 3975 | 3970 | 1603 |
| 628 | 20240405 | 090200 | 30767950 | 3975 | 3975 | 3975 | 3970 | 3062 |
| 629 | 20240405 | 090100 | 18610740 | 3975 | 3990 | 3990 | 3970 | 611 |
| 630 | 20240405 | 090000 | 16182035 | 3970 | 3970 | 3970 | 3970 | 2553 |