31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 193900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 5075 |
| 3 | 20240405 | 193800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 4 | 20240405 | 193700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 5 | 20240405 | 193600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 6 | 20240405 | 193500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 7 | 20240405 | 193400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 8 | 20240405 | 193300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 9 | 20240405 | 193200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 10 | 20240405 | 193100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 11 | 20240405 | 193000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 12 | 20240405 | 192900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 13 | 20240405 | 192800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 14 | 20240405 | 192700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 15 | 20240405 | 192600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 16 | 20240405 | 192500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 17 | 20240405 | 192400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 18 | 20240405 | 192300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 19 | 20240405 | 192200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 20 | 20240405 | 192100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 21 | 20240405 | 192000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 22 | 20240405 | 191900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 23 | 20240405 | 191800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 24 | 20240405 | 191700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 25 | 20240405 | 191600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 26 | 20240405 | 191500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 27 | 20240405 | 191400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 28 | 20240405 | 191300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 29 | 20240405 | 191200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 30 | 20240405 | 191100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 31 | 20240405 | 191000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 32 | 20240405 | 190900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 5075 |
| 33 | 20240405 | 190800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 34 | 20240405 | 190700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 35 | 20240405 | 190600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 36 | 20240405 | 190500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 37 | 20240405 | 190400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 38 | 20240405 | 190300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 39 | 20240405 | 190200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 40 | 20240405 | 190100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 41 | 20240405 | 190000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 42 | 20240405 | 185900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 43 | 20240405 | 185800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 44 | 20240405 | 185700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 45 | 20240405 | 185600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 46 | 20240405 | 185500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 47 | 20240405 | 185400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 48 | 20240405 | 185300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 49 | 20240405 | 185200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 50 | 20240405 | 185100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 51 | 20240405 | 185000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 52 | 20240405 | 184900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 53 | 20240405 | 184800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 54 | 20240405 | 184700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 55 | 20240405 | 184600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 56 | 20240405 | 184500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 57 | 20240405 | 184400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 58 | 20240405 | 184300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 59 | 20240405 | 184200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 60 | 20240405 | 184100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 61 | 20240405 | 184000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 62 | 20240405 | 183900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 5075 |
| 63 | 20240405 | 183800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 64 | 20240405 | 183700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 65 | 20240405 | 183600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 66 | 20240405 | 183500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 67 | 20240405 | 183400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 68 | 20240405 | 183300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 69 | 20240405 | 183200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 70 | 20240405 | 183100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 71 | 20240405 | 183000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 72 | 20240405 | 182900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 73 | 20240405 | 182800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 74 | 20240405 | 182700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 75 | 20240405 | 182600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 76 | 20240405 | 182500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 77 | 20240405 | 182400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 78 | 20240405 | 182300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 79 | 20240405 | 182200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 80 | 20240405 | 182100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 81 | 20240405 | 182000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 82 | 20240405 | 181900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 83 | 20240405 | 181800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 84 | 20240405 | 181700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 85 | 20240405 | 181600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 86 | 20240405 | 181500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 87 | 20240405 | 181400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 88 | 20240405 | 181300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 89 | 20240405 | 181200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 90 | 20240405 | 181100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 91 | 20240405 | 181000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 92 | 20240405 | 180900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 5075 |
| 93 | 20240405 | 180800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 94 | 20240405 | 180700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 95 | 20240405 | 180600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 96 | 20240405 | 180500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 97 | 20240405 | 180400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 98 | 20240405 | 180300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 99 | 20240405 | 180200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 100 | 20240405 | 180100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 101 | 20240405 | 180000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 102 | 20240405 | 175900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 103 | 20240405 | 175800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 104 | 20240405 | 175700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 105 | 20240405 | 175600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 106 | 20240405 | 175500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 107 | 20240405 | 175400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 108 | 20240405 | 175300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 109 | 20240405 | 175200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 110 | 20240405 | 175100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 111 | 20240405 | 175000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 112 | 20240405 | 174900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 113 | 20240405 | 174800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 114 | 20240405 | 174700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 115 | 20240405 | 174600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 116 | 20240405 | 174500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 117 | 20240405 | 174400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 118 | 20240405 | 174300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 119 | 20240405 | 174200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 120 | 20240405 | 174100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 121 | 20240405 | 174000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 122 | 20240405 | 173900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 5075 |
| 123 | 20240405 | 173800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 124 | 20240405 | 173700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 125 | 20240405 | 173600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 126 | 20240405 | 173500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 127 | 20240405 | 173400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 128 | 20240405 | 173300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 129 | 20240405 | 173200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 130 | 20240405 | 173100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 131 | 20240405 | 173000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 132 | 20240405 | 172900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 133 | 20240405 | 172800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 134 | 20240405 | 172700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 135 | 20240405 | 172600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 136 | 20240405 | 172500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 137 | 20240405 | 172400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 138 | 20240405 | 172300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 139 | 20240405 | 172200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 140 | 20240405 | 172100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 141 | 20240405 | 172000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 142 | 20240405 | 171900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 143 | 20240405 | 171800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 144 | 20240405 | 171700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 145 | 20240405 | 171600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 146 | 20240405 | 171500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 147 | 20240405 | 171400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 148 | 20240405 | 171300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 149 | 20240405 | 171200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 150 | 20240405 | 171100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 151 | 20240405 | 171000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 152 | 20240405 | 170900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 5075 |
| 153 | 20240405 | 170800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 154 | 20240405 | 170700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 155 | 20240405 | 170600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 156 | 20240405 | 170500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 157 | 20240405 | 170400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 158 | 20240405 | 170300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 159 | 20240405 | 170200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 160 | 20240405 | 170100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 161 | 20240405 | 170000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 162 | 20240405 | 165900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 163 | 20240405 | 165800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 164 | 20240405 | 165700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 165 | 20240405 | 165600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 166 | 20240405 | 165500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 167 | 20240405 | 165400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 168 | 20240405 | 165300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 169 | 20240405 | 165200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 170 | 20240405 | 165100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 171 | 20240405 | 165000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 172 | 20240405 | 164900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 173 | 20240405 | 164800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 174 | 20240405 | 164700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 175 | 20240405 | 164600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 176 | 20240405 | 164500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 177 | 20240405 | 164400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 178 | 20240405 | 164300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 179 | 20240405 | 164200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 180 | 20240405 | 164100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 181 | 20240405 | 164000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 182 | 20240405 | 163900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 5075 |
| 183 | 20240405 | 163800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 184 | 20240405 | 163700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 185 | 20240405 | 163600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 186 | 20240405 | 163500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 187 | 20240405 | 163400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 188 | 20240405 | 163300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 189 | 20240405 | 163200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 190 | 20240405 | 163100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 191 | 20240405 | 163000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 192 | 20240405 | 162900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 193 | 20240405 | 162800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 194 | 20240405 | 162700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 195 | 20240405 | 162600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 196 | 20240405 | 162500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 197 | 20240405 | 162400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 198 | 20240405 | 162300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 199 | 20240405 | 162200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 200 | 20240405 | 162100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 201 | 20240405 | 162000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 202 | 20240405 | 161900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 203 | 20240405 | 161800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 204 | 20240405 | 161700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 205 | 20240405 | 161600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 206 | 20240405 | 161500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 207 | 20240405 | 161400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 208 | 20240405 | 161300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 209 | 20240405 | 161200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 210 | 20240405 | 161100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 211 | 20240405 | 161000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 212 | 20240405 | 160900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 5075 |
| 213 | 20240405 | 160800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 214 | 20240405 | 160700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 215 | 20240405 | 160600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 216 | 20240405 | 160500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 217 | 20240405 | 160400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 218 | 20240405 | 160300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 219 | 20240405 | 160200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 220 | 20240405 | 160100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 221 | 20240405 | 160000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 222 | 20240405 | 155900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 223 | 20240405 | 155800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 224 | 20240405 | 155700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 225 | 20240405 | 155600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 226 | 20240405 | 155500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 227 | 20240405 | 155400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 228 | 20240405 | 155300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 229 | 20240405 | 155200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 230 | 20240405 | 155100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 231 | 20240405 | 155000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 232 | 20240405 | 154900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 233 | 20240405 | 154800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 234 | 20240405 | 154700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 235 | 20240405 | 154600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 236 | 20240405 | 154500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 237 | 20240405 | 154400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 238 | 20240405 | 154300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 239 | 20240405 | 154200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 240 | 20240405 | 154100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 241 | 20240405 | 154000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 242 | 20240405 | 153900 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 5075 |
| 243 | 20240405 | 153800 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 244 | 20240405 | 153700 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 245 | 20240405 | 153600 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 246 | 20240405 | 153500 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 247 | 20240405 | 153400 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 248 | 20240405 | 153300 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 249 | 20240405 | 153200 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 250 | 20240405 | 153100 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 0 |
| 251 | 20240405 | 153000 | 1174324640 | 7430 | 7430 | 7430 | 7430 | 5075 |
| 252 | 20240405 | 152900 | 1136617390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 253 | 20240405 | 152800 | 1136617390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 254 | 20240405 | 152700 | 1136617390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 255 | 20240405 | 152600 | 1136617390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 256 | 20240405 | 152500 | 1136617390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 257 | 20240405 | 152400 | 1136617390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 258 | 20240405 | 152300 | 1136617390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 259 | 20240405 | 152200 | 1136617390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 260 | 20240405 | 152100 | 1136617390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 261 | 20240405 | 152000 | 1136617390 | 7430 | 7430 | 7430 | 7430 | 0 |
| 262 | 20240405 | 151900 | 1136617390 | 7430 | 7470 | 7470 | 7430 | 3249 |
| 263 | 20240405 | 151800 | 1112437700 | 7450 | 7450 | 7450 | 7440 | 1794 |
| 264 | 20240405 | 151700 | 1099072610 | 7460 | 7460 | 7460 | 7460 | 118 |
| 265 | 20240405 | 151600 | 1098192330 | 7460 | 7450 | 7460 | 7450 | 513 |
| 266 | 20240405 | 151500 | 1094366180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 267 | 20240405 | 151400 | 1094366180 | 7450 | 7450 | 7450 | 7450 | 1400 |
| 268 | 20240405 | 151300 | 1083936180 | 7460 | 7460 | 7460 | 7450 | 67 |
| 269 | 20240405 | 151200 | 1083436480 | 7450 | 7460 | 7460 | 7450 | 227 |
| 270 | 20240405 | 151100 | 1081743900 | 7470 | 7450 | 7470 | 7450 | 716 |
| 271 | 20240405 | 151000 | 1076407550 | 7450 | 7460 | 7460 | 7450 | 207 |
| 272 | 20240405 | 150900 | 1074863830 | 7460 | 7460 | 7460 | 7450 | 2027 |
| 273 | 20240405 | 150800 | 1059759710 | 7460 | 7480 | 7480 | 7460 | 1665 |
| 274 | 20240405 | 150700 | 1047336500 | 7480 | 7480 | 7480 | 7480 | 36 |
| 275 | 20240405 | 150600 | 1047067220 | 7490 | 7470 | 7490 | 7470 | 897 |
| 276 | 20240405 | 150500 | 1040355400 | 7470 | 7480 | 7480 | 7470 | 324 |
| 277 | 20240405 | 150400 | 1037934900 | 7480 | 7470 | 7480 | 7470 | 10 |
| 278 | 20240405 | 150300 | 1037860120 | 7470 | 7480 | 7480 | 7460 | 711 |
| 279 | 20240405 | 150200 | 1032554190 | 7480 | 7480 | 7480 | 7480 | 518 |
| 280 | 20240405 | 150100 | 1028679550 | 7460 | 7460 | 7460 | 7460 | 0 |
| 281 | 20240405 | 150000 | 1028679550 | 7460 | 7470 | 7470 | 7450 | 2845 |
| 282 | 20240405 | 145900 | 1007461230 | 7460 | 7460 | 7460 | 7460 | 181 |
| 283 | 20240405 | 145800 | 1006110970 | 7460 | 7480 | 7480 | 7460 | 3600 |
| 284 | 20240405 | 145700 | 979235360 | 7470 | 7480 | 7480 | 7470 | 447 |
| 285 | 20240405 | 145600 | 975893610 | 7480 | 7470 | 7480 | 7470 | 348 |
| 286 | 20240405 | 145500 | 973293770 | 7480 | 7470 | 7480 | 7470 | 102 |
| 287 | 20240405 | 145400 | 972530820 | 7480 | 7490 | 7490 | 7470 | 18 |
| 288 | 20240405 | 145300 | 972396140 | 7470 | 7480 | 7480 | 7470 | 694 |
| 289 | 20240405 | 145200 | 967206520 | 7490 | 7490 | 7490 | 7490 | 0 |
| 290 | 20240405 | 145100 | 967206520 | 7490 | 7490 | 7490 | 7490 | 300 |
| 291 | 20240405 | 145000 | 964959520 | 7490 | 7490 | 7490 | 7490 | 1 |
| 292 | 20240405 | 144900 | 964952030 | 7470 | 7470 | 7470 | 7470 | 1 |
| 293 | 20240405 | 144800 | 964944560 | 7490 | 7470 | 7490 | 7470 | 160 |
| 294 | 20240405 | 144700 | 963748420 | 7470 | 7480 | 7480 | 7470 | 2896 |
| 295 | 20240405 | 144600 | 942089030 | 7490 | 7490 | 7490 | 7490 | 3 |
| 296 | 20240405 | 144500 | 942066560 | 7490 | 7490 | 7490 | 7490 | 35 |
| 297 | 20240405 | 144400 | 941804410 | 7490 | 7490 | 7490 | 7490 | 3 |
| 298 | 20240405 | 144300 | 941781940 | 7490 | 7480 | 7490 | 7480 | 4 |
| 299 | 20240405 | 144200 | 941752010 | 7490 | 7490 | 7490 | 7490 | 50 |
| 300 | 20240405 | 144100 | 941377510 | 7490 | 7480 | 7490 | 7480 | 661 |
| 301 | 20240405 | 144000 | 936433140 | 7490 | 7490 | 7490 | 7490 | 70 |
| 302 | 20240405 | 143900 | 935908840 | 7490 | 7490 | 7490 | 7490 | 258 |
| 303 | 20240405 | 143800 | 933976420 | 7480 | 7490 | 7490 | 7480 | 194 |
| 304 | 20240405 | 143700 | 932524780 | 7480 | 7490 | 7490 | 7480 | 762 |
| 305 | 20240405 | 143600 | 926817430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 306 | 20240405 | 143500 | 926817430 | 7500 | 7500 | 7500 | 7500 | 10 |
| 307 | 20240405 | 143400 | 926742430 | 7500 | 7490 | 7500 | 7490 | 105 |
| 308 | 20240405 | 143300 | 925954980 | 7510 | 7490 | 7510 | 7490 | 235 |
| 309 | 20240405 | 143200 | 924194310 | 7490 | 7490 | 7490 | 7490 | 3 |
| 310 | 20240405 | 143100 | 924171840 | 7500 | 7500 | 7500 | 7500 | 50 |
| 311 | 20240405 | 143000 | 923796840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 312 | 20240405 | 142900 | 923796840 | 7510 | 7510 | 7510 | 7510 | 10 |
| 313 | 20240405 | 142800 | 923721740 | 7510 | 7510 | 7510 | 7510 | 34 |
| 314 | 20240405 | 142700 | 923466400 | 7490 | 7490 | 7490 | 7490 | 111 |
| 315 | 20240405 | 142600 | 922635010 | 7490 | 7490 | 7490 | 7490 | 2 |
| 316 | 20240405 | 142500 | 922620030 | 7480 | 7480 | 7480 | 7480 | 9 |
| 317 | 20240405 | 142400 | 922552710 | 7480 | 7500 | 7500 | 7480 | 522 |
| 318 | 20240405 | 142300 | 918646210 | 7500 | 7500 | 7500 | 7490 | 231 |
| 319 | 20240405 | 142200 | 916915770 | 7490 | 7490 | 7490 | 7490 | 65 |
| 320 | 20240405 | 142100 | 916428920 | 7500 | 7500 | 7500 | 7500 | 870 |
| 321 | 20240405 | 142000 | 909903920 | 7500 | 7520 | 7520 | 7500 | 294 |
| 322 | 20240405 | 141900 | 907695690 | 7520 | 7520 | 7520 | 7520 | 132 |
| 323 | 20240405 | 141800 | 906703050 | 7520 | 7520 | 7520 | 7520 | 40 |
| 324 | 20240405 | 141700 | 906402250 | 7520 | 7520 | 7520 | 7520 | 437 |
| 325 | 20240405 | 141600 | 903116010 | 7520 | 7510 | 7520 | 7510 | 92 |
| 326 | 20240405 | 141500 | 902424180 | 7510 | 7500 | 7510 | 7500 | 12 |
| 327 | 20240405 | 141400 | 902334090 | 7500 | 7500 | 7500 | 7500 | 0 |
| 328 | 20240405 | 141300 | 902334090 | 7500 | 7500 | 7500 | 7500 | 0 |
| 329 | 20240405 | 141200 | 902334090 | 7500 | 7500 | 7500 | 7500 | 0 |
| 330 | 20240405 | 141100 | 902334090 | 7500 | 7500 | 7500 | 7500 | 0 |
| 331 | 20240405 | 141000 | 902334090 | 7500 | 7510 | 7510 | 7500 | 1060 |
| 332 | 20240405 | 140900 | 894373730 | 7500 | 7510 | 7510 | 7500 | 54 |
| 333 | 20240405 | 140800 | 893968220 | 7500 | 7500 | 7500 | 7500 | 0 |
| 334 | 20240405 | 140700 | 893968220 | 7500 | 7500 | 7500 | 7500 | 0 |
| 335 | 20240405 | 140600 | 893968220 | 7500 | 7510 | 7510 | 7500 | 73 |
| 336 | 20240405 | 140500 | 893420100 | 7490 | 7490 | 7490 | 7490 | 120 |
| 337 | 20240405 | 140400 | 892521300 | 7490 | 7490 | 7490 | 7490 | 3 |
| 338 | 20240405 | 140300 | 892498830 | 7500 | 7500 | 7500 | 7500 | 416 |
| 339 | 20240405 | 140200 | 889378830 | 7500 | 7490 | 7500 | 7490 | 916 |
| 340 | 20240405 | 140100 | 882516990 | 7490 | 7490 | 7490 | 7490 | 0 |
| 341 | 20240405 | 140000 | 882516990 | 7490 | 7490 | 7490 | 7490 | 105 |
| 342 | 20240405 | 135900 | 881730540 | 7490 | 7490 | 7490 | 7490 | 100 |
| 343 | 20240405 | 135800 | 880981540 | 7490 | 7510 | 7510 | 7490 | 14 |
| 344 | 20240405 | 135700 | 880876460 | 7510 | 7510 | 7510 | 7510 | 100 |
| 345 | 20240405 | 135600 | 880125460 | 7500 | 7500 | 7500 | 7500 | 0 |
| 346 | 20240405 | 135500 | 880125460 | 7500 | 7500 | 7500 | 7500 | 55 |
| 347 | 20240405 | 135400 | 879712960 | 7500 | 7500 | 7500 | 7500 | 0 |
| 348 | 20240405 | 135300 | 879712960 | 7500 | 7490 | 7500 | 7490 | 98 |
| 349 | 20240405 | 135200 | 878977990 | 7500 | 7490 | 7500 | 7490 | 332 |
| 350 | 20240405 | 135100 | 876489290 | 7490 | 7490 | 7490 | 7490 | 212 |
| 351 | 20240405 | 135000 | 874901410 | 7500 | 7490 | 7500 | 7490 | 13 |
| 352 | 20240405 | 134900 | 874803920 | 7490 | 7490 | 7490 | 7490 | 0 |
| 353 | 20240405 | 134800 | 874803920 | 7490 | 7490 | 7490 | 7490 | 0 |
| 354 | 20240405 | 134700 | 874803920 | 7490 | 7490 | 7490 | 7490 | 3 |
| 355 | 20240405 | 134600 | 874781450 | 7490 | 7500 | 7500 | 7490 | 72 |
| 356 | 20240405 | 134500 | 874242070 | 7490 | 7490 | 7490 | 7490 | 60 |
| 357 | 20240405 | 134400 | 873792670 | 7500 | 7500 | 7500 | 7500 | 0 |
| 358 | 20240405 | 134300 | 873792670 | 7500 | 7500 | 7500 | 7500 | 400 |
| 359 | 20240405 | 134200 | 870792670 | 7480 | 7480 | 7480 | 7480 | 0 |
| 360 | 20240405 | 134100 | 870792670 | 7480 | 7480 | 7480 | 7480 | 187 |
| 361 | 20240405 | 134000 | 869393910 | 7490 | 7490 | 7490 | 7490 | 0 |
| 362 | 20240405 | 133900 | 869393910 | 7490 | 7490 | 7490 | 7490 | 0 |
| 363 | 20240405 | 133800 | 869393910 | 7490 | 7490 | 7490 | 7480 | 88 |
| 364 | 20240405 | 133700 | 868735490 | 7480 | 7480 | 7480 | 7480 | 0 |
| 365 | 20240405 | 133600 | 868735490 | 7480 | 7490 | 7500 | 7480 | 121 |
| 366 | 20240405 | 133500 | 867828580 | 7490 | 7490 | 7490 | 7490 | 0 |
| 367 | 20240405 | 133400 | 867828580 | 7490 | 7490 | 7490 | 7490 | 0 |
| 368 | 20240405 | 133300 | 867828580 | 7490 | 7490 | 7490 | 7490 | 0 |
| 369 | 20240405 | 133200 | 867828580 | 7490 | 7490 | 7490 | 7490 | 15 |
| 370 | 20240405 | 133100 | 867716230 | 7490 | 7490 | 7490 | 7490 | 59 |
| 371 | 20240405 | 133000 | 867274320 | 7490 | 7500 | 7500 | 7490 | 43 |
| 372 | 20240405 | 132900 | 866951850 | 7500 | 7500 | 7500 | 7500 | 60 |
| 373 | 20240405 | 132800 | 866501850 | 7480 | 7480 | 7480 | 7480 | 0 |
| 374 | 20240405 | 132700 | 866501850 | 7480 | 7480 | 7480 | 7480 | 1011 |
| 375 | 20240405 | 132600 | 858939570 | 7480 | 7480 | 7480 | 7480 | 0 |
| 376 | 20240405 | 132500 | 858939570 | 7480 | 7480 | 7480 | 7480 | 3 |
| 377 | 20240405 | 132400 | 858917130 | 7480 | 7480 | 7480 | 7480 | 16 |
| 378 | 20240405 | 132300 | 858797450 | 7480 | 7490 | 7490 | 7480 | 440 |
| 379 | 20240405 | 132200 | 855505630 | 7480 | 7480 | 7480 | 7480 | 0 |
| 380 | 20240405 | 132100 | 855505630 | 7480 | 7490 | 7490 | 7480 | 500 |
| 381 | 20240405 | 132000 | 851761260 | 7490 | 7490 | 7490 | 7490 | 0 |
| 382 | 20240405 | 131900 | 851761260 | 7490 | 7490 | 7490 | 7490 | 3 |
| 383 | 20240405 | 131800 | 851738790 | 7510 | 7510 | 7510 | 7510 | 2 |
| 384 | 20240405 | 131700 | 851723770 | 7510 | 7500 | 7510 | 7500 | 31 |
| 385 | 20240405 | 131600 | 851491260 | 7520 | 7490 | 7520 | 7490 | 12 |
| 386 | 20240405 | 131500 | 851401080 | 7490 | 7490 | 7490 | 7490 | 0 |
| 387 | 20240405 | 131400 | 851401080 | 7490 | 7490 | 7490 | 7490 | 3 |
| 388 | 20240405 | 131300 | 851378610 | 7500 | 7500 | 7500 | 7500 | 147 |
| 389 | 20240405 | 131200 | 850276110 | 7500 | 7490 | 7500 | 7490 | 156 |
| 390 | 20240405 | 131100 | 849106260 | 7490 | 7490 | 7490 | 7490 | 0 |
| 391 | 20240405 | 131000 | 849106260 | 7490 | 7490 | 7490 | 7490 | 67 |
| 392 | 20240405 | 130900 | 848604430 | 7500 | 7510 | 7510 | 7500 | 1001 |
| 393 | 20240405 | 130800 | 841096040 | 7510 | 7510 | 7510 | 7500 | 15 |
| 394 | 20240405 | 130700 | 840983420 | 7500 | 7500 | 7500 | 7500 | 0 |
| 395 | 20240405 | 130600 | 840983420 | 7500 | 7500 | 7500 | 7500 | 9 |
| 396 | 20240405 | 130500 | 840915920 | 7500 | 7490 | 7500 | 7490 | 215 |
| 397 | 20240405 | 130400 | 839303740 | 7490 | 7510 | 7510 | 7490 | 968 |
| 398 | 20240405 | 130300 | 832048620 | 7510 | 7510 | 7510 | 7510 | 88 |
| 399 | 20240405 | 130200 | 831387740 | 7500 | 7500 | 7500 | 7500 | 191 |
| 400 | 20240405 | 130100 | 829955240 | 7500 | 7500 | 7500 | 7500 | 400 |
| 401 | 20240405 | 130000 | 826955240 | 7490 | 7510 | 7510 | 7490 | 1000 |
| 402 | 20240405 | 125900 | 819459590 | 7500 | 7500 | 7500 | 7500 | 1 |
| 403 | 20240405 | 125800 | 819452090 | 7500 | 7510 | 7510 | 7500 | 2080 |
| 404 | 20240405 | 125700 | 803846540 | 7520 | 7510 | 7520 | 7510 | 37 |
| 405 | 20240405 | 125600 | 803568330 | 7520 | 7520 | 7520 | 7520 | 0 |
| 406 | 20240405 | 125500 | 803568330 | 7520 | 7520 | 7520 | 7520 | 0 |
| 407 | 20240405 | 125400 | 803568330 | 7520 | 7520 | 7520 | 7520 | 2 |
| 408 | 20240405 | 125300 | 803553290 | 7530 | 7520 | 7530 | 7500 | 43 |
| 409 | 20240405 | 125200 | 803229560 | 7530 | 7530 | 7530 | 7530 | 124 |
| 410 | 20240405 | 125100 | 802295840 | 7500 | 7510 | 7530 | 7500 | 308 |
| 411 | 20240405 | 125000 | 799981910 | 7510 | 7510 | 7510 | 7510 | 76 |
| 412 | 20240405 | 124900 | 799411150 | 7510 | 7510 | 7510 | 7510 | 0 |
| 413 | 20240405 | 124800 | 799411150 | 7510 | 7510 | 7510 | 7510 | 132 |
| 414 | 20240405 | 124700 | 798419830 | 7520 | 7520 | 7520 | 7520 | 50 |
| 415 | 20240405 | 124600 | 798043830 | 7520 | 7520 | 7520 | 7520 | 668 |
| 416 | 20240405 | 124500 | 793020470 | 7560 | 7560 | 7560 | 7560 | 0 |
| 417 | 20240405 | 124400 | 793020470 | 7560 | 7560 | 7560 | 7560 | 0 |
| 418 | 20240405 | 124300 | 793020470 | 7560 | 7530 | 7560 | 7530 | 25 |
| 419 | 20240405 | 124200 | 792832070 | 7510 | 7510 | 7510 | 7510 | 0 |
| 420 | 20240405 | 124100 | 792832070 | 7510 | 7510 | 7510 | 7510 | 0 |
| 421 | 20240405 | 124000 | 792832070 | 7510 | 7510 | 7510 | 7510 | 2 |
| 422 | 20240405 | 123900 | 792817050 | 7510 | 7510 | 7510 | 7510 | 0 |
| 423 | 20240405 | 123800 | 792817050 | 7510 | 7530 | 7530 | 7510 | 435 |
| 424 | 20240405 | 123700 | 789546390 | 7560 | 7560 | 7560 | 7560 | 0 |
| 425 | 20240405 | 123600 | 789546390 | 7560 | 7550 | 7560 | 7520 | 460 |
| 426 | 20240405 | 123500 | 786080800 | 7520 | 7520 | 7520 | 7520 | 3 |
| 427 | 20240405 | 123400 | 786058240 | 7530 | 7530 | 7530 | 7530 | 0 |
| 428 | 20240405 | 123300 | 786058240 | 7530 | 7530 | 7530 | 7530 | 0 |
| 429 | 20240405 | 123200 | 786058240 | 7530 | 7530 | 7530 | 7530 | 54 |
| 430 | 20240405 | 123100 | 785651620 | 7560 | 7530 | 7560 | 7530 | 100 |
| 431 | 20240405 | 123000 | 784898020 | 7500 | 7500 | 7500 | 7500 | 0 |
| 432 | 20240405 | 122900 | 784898020 | 7500 | 7500 | 7500 | 7500 | 3 |
| 433 | 20240405 | 122800 | 784875520 | 7510 | 7510 | 7510 | 7510 | 2 |
| 434 | 20240405 | 122700 | 784860500 | 7510 | 7510 | 7510 | 7500 | 42 |
| 435 | 20240405 | 122600 | 784545400 | 7510 | 7510 | 7510 | 7510 | 286 |
| 436 | 20240405 | 122500 | 782397540 | 7510 | 7510 | 7510 | 7510 | 1 |
| 437 | 20240405 | 122400 | 782390030 | 7510 | 7510 | 7510 | 7510 | 10 |
| 438 | 20240405 | 122300 | 782314930 | 7510 | 7510 | 7510 | 7500 | 57 |
| 439 | 20240405 | 122200 | 781887360 | 7500 | 7510 | 7510 | 7500 | 50 |
| 440 | 20240405 | 122100 | 781512290 | 7500 | 7500 | 7500 | 7500 | 0 |
| 441 | 20240405 | 122000 | 781512290 | 7500 | 7510 | 7510 | 7500 | 349 |
| 442 | 20240405 | 121900 | 778891770 | 7520 | 7520 | 7520 | 7520 | 0 |
| 443 | 20240405 | 121800 | 778891770 | 7520 | 7520 | 7520 | 7520 | 20 |
| 444 | 20240405 | 121700 | 778741370 | 7520 | 7530 | 7530 | 7520 | 24 |
| 445 | 20240405 | 121600 | 778560850 | 7530 | 7540 | 7540 | 7520 | 250 |
| 446 | 20240405 | 121500 | 776677590 | 7530 | 7530 | 7530 | 7530 | 0 |
| 447 | 20240405 | 121400 | 776677590 | 7530 | 7530 | 7530 | 7530 | 0 |
| 448 | 20240405 | 121300 | 776677590 | 7530 | 7530 | 7530 | 7530 | 101 |
| 449 | 20240405 | 121200 | 775917060 | 7570 | 7530 | 7570 | 7520 | 593 |
| 450 | 20240405 | 121100 | 771456850 | 7530 | 7530 | 7530 | 7530 | 0 |
| 451 | 20240405 | 121000 | 771456850 | 7530 | 7530 | 7530 | 7530 | 0 |
| 452 | 20240405 | 120900 | 771456850 | 7530 | 7530 | 7530 | 7530 | 0 |
| 453 | 20240405 | 120800 | 771456850 | 7530 | 7540 | 7540 | 7530 | 126 |
| 454 | 20240405 | 120700 | 770507090 | 7530 | 7530 | 7530 | 7530 | 4 |
| 455 | 20240405 | 120600 | 770476970 | 7570 | 7570 | 7570 | 7570 | 0 |
| 456 | 20240405 | 120500 | 770476970 | 7570 | 7570 | 7570 | 7570 | 0 |
| 457 | 20240405 | 120400 | 770476970 | 7570 | 7570 | 7570 | 7570 | 52 |
| 458 | 20240405 | 120300 | 770083330 | 7580 | 7580 | 7580 | 7580 | 0 |
| 459 | 20240405 | 120200 | 770083330 | 7580 | 7580 | 7580 | 7580 | 28 |
| 460 | 20240405 | 120100 | 769871090 | 7520 | 7580 | 7580 | 7520 | 54 |
| 461 | 20240405 | 120000 | 769461950 | 7580 | 7530 | 7580 | 7530 | 70 |
| 462 | 20240405 | 115900 | 768933250 | 7530 | 7530 | 7530 | 7530 | 192 |
| 463 | 20240405 | 115800 | 767487490 | 7530 | 7540 | 7570 | 7530 | 379 |
| 464 | 20240405 | 115700 | 764632700 | 7570 | 7570 | 7570 | 7570 | 0 |
| 465 | 20240405 | 115600 | 764632700 | 7570 | 7520 | 7570 | 7520 | 16 |
| 466 | 20240405 | 115500 | 764511730 | 7590 | 7590 | 7590 | 7590 | 1 |
| 467 | 20240405 | 115400 | 764504140 | 7590 | 7550 | 7600 | 7520 | 560 |
| 468 | 20240405 | 115300 | 760273680 | 7550 | 7510 | 7550 | 7510 | 84 |
| 469 | 20240405 | 115200 | 759642380 | 7510 | 7510 | 7510 | 7510 | 10 |
| 470 | 20240405 | 115100 | 759567280 | 7500 | 7500 | 7500 | 7500 | 678 |
| 471 | 20240405 | 115000 | 754482280 | 7500 | 7510 | 7510 | 7500 | 35 |
| 472 | 20240405 | 114900 | 754219460 | 7510 | 7520 | 7520 | 7510 | 45 |
| 473 | 20240405 | 114800 | 753881130 | 7520 | 7510 | 7520 | 7510 | 40 |
| 474 | 20240405 | 114700 | 753580630 | 7510 | 7520 | 7520 | 7510 | 60 |
| 475 | 20240405 | 114600 | 753129930 | 7520 | 7510 | 7530 | 7510 | 187 |
| 476 | 20240405 | 114500 | 751724050 | 7510 | 7510 | 7510 | 7510 | 0 |
| 477 | 20240405 | 114400 | 751724050 | 7510 | 7520 | 7520 | 7510 | 63 |
| 478 | 20240405 | 114300 | 751250310 | 7520 | 7520 | 7520 | 7520 | 166 |
| 479 | 20240405 | 114200 | 750001990 | 7520 | 7520 | 7520 | 7520 | 300 |
| 480 | 20240405 | 114100 | 747745990 | 7520 | 7520 | 7520 | 7520 | 163 |
| 481 | 20240405 | 114000 | 746520230 | 7520 | 7520 | 7520 | 7520 | 0 |
| 482 | 20240405 | 113900 | 746520230 | 7520 | 7520 | 7520 | 7520 | 3 |
| 483 | 20240405 | 113800 | 746497670 | 7540 | 7540 | 7540 | 7540 | 10 |
| 484 | 20240405 | 113700 | 746422270 | 7540 | 7540 | 7540 | 7540 | 151 |
| 485 | 20240405 | 113600 | 745283730 | 7540 | 7530 | 7540 | 7530 | 335 |
| 486 | 20240405 | 113500 | 742761130 | 7530 | 7530 | 7530 | 7530 | 251 |
| 487 | 20240405 | 113400 | 740871100 | 7540 | 7540 | 7540 | 7540 | 81 |
| 488 | 20240405 | 113300 | 740260360 | 7510 | 7510 | 7510 | 7510 | 369 |
| 489 | 20240405 | 113200 | 737489170 | 7540 | 7540 | 7540 | 7540 | 30 |
| 490 | 20240405 | 113100 | 737262970 | 7540 | 7540 | 7540 | 7540 | 2 |
| 491 | 20240405 | 113000 | 737247890 | 7530 | 7530 | 7530 | 7530 | 54 |
| 492 | 20240405 | 112900 | 736841270 | 7530 | 7530 | 7530 | 7530 | 0 |
| 493 | 20240405 | 112800 | 736841270 | 7530 | 7500 | 7530 | 7500 | 1204 |
| 494 | 20240405 | 112700 | 727805260 | 7530 | 7530 | 7530 | 7520 | 511 |
| 495 | 20240405 | 112600 | 723958370 | 7530 | 7530 | 7530 | 7530 | 10 |
| 496 | 20240405 | 112500 | 723883070 | 7530 | 7530 | 7530 | 7530 | 66 |
| 497 | 20240405 | 112400 | 723386090 | 7530 | 7480 | 7530 | 7480 | 4085 |
| 498 | 20240405 | 112300 | 692673840 | 7480 | 7510 | 7510 | 7460 | 7355 |
| 499 | 20240405 | 112200 | 637607190 | 7510 | 7510 | 7510 | 7510 | 28 |
| 500 | 20240405 | 112100 | 637396910 | 7510 | 7510 | 7510 | 7510 | 36 |
| 501 | 20240405 | 112000 | 637126550 | 7520 | 7520 | 7520 | 7520 | 1 |
| 502 | 20240405 | 111900 | 637119030 | 7530 | 7510 | 7530 | 7510 | 60 |
| 503 | 20240405 | 111800 | 636667630 | 7530 | 7510 | 7530 | 7510 | 3372 |
| 504 | 20240405 | 111700 | 611343810 | 7510 | 7500 | 7510 | 7500 | 1070 |
| 505 | 20240405 | 111600 | 603308140 | 7500 | 7530 | 7530 | 7500 | 3766 |
| 506 | 20240405 | 111500 | 575025380 | 7530 | 7530 | 7530 | 7530 | 31 |
| 507 | 20240405 | 111400 | 574791950 | 7530 | 7530 | 7530 | 7530 | 100 |
| 508 | 20240405 | 111300 | 574038950 | 7530 | 7530 | 7540 | 7530 | 733 |
| 509 | 20240405 | 111200 | 568519330 | 7540 | 7540 | 7540 | 7540 | 1 |
| 510 | 20240405 | 111100 | 568511790 | 7540 | 7530 | 7540 | 7510 | 407 |
| 511 | 20240405 | 111000 | 565453390 | 7550 | 7520 | 7550 | 7510 | 634 |
| 512 | 20240405 | 110900 | 560691800 | 7530 | 7530 | 7540 | 7510 | 2439 |
| 513 | 20240405 | 110800 | 542337470 | 7530 | 7550 | 7550 | 7530 | 736 |
| 514 | 20240405 | 110700 | 536794820 | 7550 | 7550 | 7550 | 7550 | 5 |
| 515 | 20240405 | 110600 | 536757070 | 7530 | 7540 | 7540 | 7530 | 400 |
| 516 | 20240405 | 110500 | 533743260 | 7540 | 7540 | 7540 | 7540 | 3 |
| 517 | 20240405 | 110400 | 533720640 | 7570 | 7550 | 7570 | 7550 | 115 |
| 518 | 20240405 | 110300 | 532852290 | 7540 | 7540 | 7540 | 7540 | 0 |
| 519 | 20240405 | 110200 | 532852290 | 7540 | 7540 | 7540 | 7540 | 42 |
| 520 | 20240405 | 110100 | 532535610 | 7540 | 7540 | 7540 | 7540 | 500 |
| 521 | 20240405 | 110000 | 528765610 | 7540 | 7570 | 7570 | 7540 | 69 |
| 522 | 20240405 | 105900 | 528243370 | 7570 | 7570 | 7570 | 7570 | 132 |
| 523 | 20240405 | 105800 | 527244130 | 7570 | 7540 | 7570 | 7540 | 348 |
| 524 | 20240405 | 105700 | 524618200 | 7570 | 7530 | 7570 | 7530 | 51 |
| 525 | 20240405 | 105600 | 524234130 | 7530 | 7530 | 7530 | 7530 | 37 |
| 526 | 20240405 | 105500 | 523955520 | 7570 | 7570 | 7570 | 7570 | 6 |
| 527 | 20240405 | 105400 | 523910100 | 7540 | 7540 | 7540 | 7540 | 28 |
| 528 | 20240405 | 105300 | 523698980 | 7540 | 7540 | 7540 | 7540 | 2 |
| 529 | 20240405 | 105200 | 523683900 | 7570 | 7530 | 7570 | 7530 | 330 |
| 530 | 20240405 | 105100 | 521192530 | 7530 | 7540 | 7540 | 7530 | 1000 |
| 531 | 20240405 | 105000 | 513662270 | 7530 | 7530 | 7530 | 7530 | 120 |
| 532 | 20240405 | 104900 | 512758670 | 7540 | 7550 | 7550 | 7540 | 967 |
| 533 | 20240405 | 104800 | 505465700 | 7550 | 7580 | 7580 | 7550 | 110 |
| 534 | 20240405 | 104700 | 504634100 | 7580 | 7590 | 7610 | 7580 | 1194 |
| 535 | 20240405 | 104600 | 495556500 | 7580 | 7570 | 7580 | 7570 | 1015 |
| 536 | 20240405 | 104500 | 487862950 | 7550 | 7550 | 7550 | 7550 | 0 |
| 537 | 20240405 | 104400 | 487862950 | 7550 | 7550 | 7550 | 7550 | 0 |
| 538 | 20240405 | 104300 | 487862950 | 7550 | 7550 | 7550 | 7550 | 3 |
| 539 | 20240405 | 104200 | 487840300 | 7580 | 7550 | 7580 | 7540 | 854 |
| 540 | 20240405 | 104100 | 481397940 | 7560 | 7580 | 7580 | 7560 | 58 |
| 541 | 20240405 | 104000 | 480959260 | 7580 | 7580 | 7580 | 7580 | 33 |
| 542 | 20240405 | 103900 | 480709120 | 7580 | 7580 | 7580 | 7560 | 167 |
| 543 | 20240405 | 103800 | 479444280 | 7580 | 7560 | 7580 | 7560 | 270 |
| 544 | 20240405 | 103700 | 477399100 | 7580 | 7580 | 7580 | 7580 | 104 |
| 545 | 20240405 | 103600 | 476610780 | 7580 | 7580 | 7580 | 7580 | 66 |
| 546 | 20240405 | 103500 | 476110500 | 7580 | 7580 | 7580 | 7560 | 123 |
| 547 | 20240405 | 103400 | 475178640 | 7580 | 7580 | 7580 | 7550 | 129 |
| 548 | 20240405 | 103300 | 474201150 | 7580 | 7580 | 7580 | 7580 | 169 |
| 549 | 20240405 | 103200 | 472920130 | 7580 | 7580 | 7580 | 7550 | 295 |
| 550 | 20240405 | 103100 | 470689900 | 7560 | 7580 | 7580 | 7550 | 454 |
| 551 | 20240405 | 103000 | 467259840 | 7580 | 7580 | 7580 | 7580 | 533 |
| 552 | 20240405 | 102900 | 463219700 | 7580 | 7560 | 7580 | 7560 | 174 |
| 553 | 20240405 | 102800 | 461901040 | 7550 | 7560 | 7560 | 7550 | 1360 |
| 554 | 20240405 | 102700 | 451632650 | 7560 | 7560 | 7560 | 7560 | 35 |
| 555 | 20240405 | 102600 | 451368050 | 7550 | 7560 | 7560 | 7550 | 135 |
| 556 | 20240405 | 102500 | 450347480 | 7560 | 7570 | 7570 | 7560 | 460 |
| 557 | 20240405 | 102400 | 446869330 | 7570 | 7570 | 7570 | 7570 | 116 |
| 558 | 20240405 | 102300 | 445991210 | 7560 | 7570 | 7570 | 7560 | 226 |
| 559 | 20240405 | 102200 | 444282230 | 7570 | 7570 | 7570 | 7570 | 45 |
| 560 | 20240405 | 102100 | 443941580 | 7570 | 7560 | 7570 | 7560 | 18 |
| 561 | 20240405 | 102000 | 443805330 | 7580 | 7580 | 7580 | 7580 | 5 |
| 562 | 20240405 | 101900 | 443767430 | 7550 | 7560 | 7580 | 7550 | 271 |
| 563 | 20240405 | 101800 | 441719990 | 7560 | 7560 | 7560 | 7560 | 0 |
| 564 | 20240405 | 101700 | 441719990 | 7560 | 7560 | 7560 | 7560 | 0 |
| 565 | 20240405 | 101600 | 441719990 | 7560 | 7560 | 7560 | 7550 | 1718 |
| 566 | 20240405 | 101500 | 428748840 | 7560 | 7570 | 7570 | 7560 | 570 |
| 567 | 20240405 | 101400 | 424439320 | 7590 | 7590 | 7590 | 7590 | 10 |
| 568 | 20240405 | 101300 | 424363420 | 7570 | 7570 | 7590 | 7570 | 260 |
| 569 | 20240405 | 101200 | 422395100 | 7570 | 7570 | 7570 | 7560 | 838 |
| 570 | 20240405 | 101100 | 416056950 | 7580 | 7580 | 7580 | 7570 | 1063 |
| 571 | 20240405 | 101000 | 408005740 | 7580 | 7570 | 7580 | 7570 | 192 |
| 572 | 20240405 | 100900 | 406551990 | 7570 | 7570 | 7570 | 7570 | 0 |
| 573 | 20240405 | 100800 | 406551990 | 7570 | 7570 | 7570 | 7570 | 93 |
| 574 | 20240405 | 100700 | 405847980 | 7570 | 7590 | 7590 | 7570 | 981 |
| 575 | 20240405 | 100600 | 398414890 | 7590 | 7610 | 7610 | 7590 | 2075 |
| 576 | 20240405 | 100500 | 382646990 | 7610 | 7620 | 7620 | 7610 | 1138 |
| 577 | 20240405 | 100400 | 373984090 | 7620 | 7620 | 7620 | 7620 | 18 |
| 578 | 20240405 | 100300 | 373846930 | 7640 | 7640 | 7640 | 7620 | 1201 |
| 579 | 20240405 | 100200 | 364690900 | 7640 | 7630 | 7640 | 7630 | 21 |
| 580 | 20240405 | 100100 | 364530480 | 7630 | 7630 | 7630 | 7630 | 101 |
| 581 | 20240405 | 100000 | 363759850 | 7630 | 7630 | 7630 | 7630 | 203 |
| 582 | 20240405 | 095900 | 362210960 | 7620 | 7630 | 7630 | 7620 | 813 |
| 583 | 20240405 | 095800 | 356008640 | 7630 | 7630 | 7630 | 7630 | 65 |
| 584 | 20240405 | 095700 | 355512690 | 7640 | 7660 | 7660 | 7640 | 364 |
| 585 | 20240405 | 095600 | 352731710 | 7640 | 7630 | 7640 | 7630 | 302 |
| 586 | 20240405 | 095500 | 350427430 | 7640 | 7640 | 7640 | 7640 | 46 |
| 587 | 20240405 | 095400 | 350075990 | 7640 | 7630 | 7640 | 7630 | 109 |
| 588 | 20240405 | 095300 | 349244170 | 7630 | 7640 | 7640 | 7630 | 572 |
| 589 | 20240405 | 095200 | 344878220 | 7640 | 7670 | 7670 | 7640 | 822 |
| 590 | 20240405 | 095100 | 338596650 | 7670 | 7640 | 7670 | 7640 | 65 |
| 591 | 20240405 | 095000 | 338099900 | 7640 | 7660 | 7660 | 7640 | 923 |
| 592 | 20240405 | 094900 | 331041920 | 7660 | 7680 | 7700 | 7660 | 2354 |
| 593 | 20240405 | 094800 | 312980440 | 7690 | 7700 | 7700 | 7690 | 669 |
| 594 | 20240405 | 094700 | 307835120 | 7700 | 7690 | 7720 | 7680 | 953 |
| 595 | 20240405 | 094600 | 300504680 | 7690 | 7700 | 7710 | 7690 | 2894 |
| 596 | 20240405 | 094500 | 278225050 | 7690 | 7700 | 7700 | 7680 | 1443 |
| 597 | 20240405 | 094400 | 267141120 | 7700 | 7720 | 7720 | 7680 | 1627 |
| 598 | 20240405 | 094300 | 254626770 | 7680 | 7700 | 7720 | 7680 | 1472 |
| 599 | 20240405 | 094200 | 243282840 | 7700 | 7700 | 7710 | 7680 | 4495 |
| 600 | 20240405 | 094100 | 208680420 | 7680 | 7680 | 7700 | 7670 | 4495 |
| 601 | 20240405 | 094000 | 174153540 | 7680 | 7680 | 7680 | 7660 | 793 |
| 602 | 20240405 | 093900 | 168067460 | 7680 | 7680 | 7680 | 7660 | 379 |
| 603 | 20240405 | 093800 | 165162940 | 7680 | 7670 | 7680 | 7650 | 312 |
| 604 | 20240405 | 093700 | 162770930 | 7670 | 7650 | 7670 | 7640 | 1379 |
| 605 | 20240405 | 093600 | 152196530 | 7670 | 7640 | 7670 | 7640 | 640 |
| 606 | 20240405 | 093500 | 147298790 | 7630 | 7660 | 7660 | 7630 | 769 |
| 607 | 20240405 | 093400 | 141422620 | 7650 | 7650 | 7660 | 7630 | 379 |
| 608 | 20240405 | 093300 | 138525210 | 7650 | 7620 | 7650 | 7620 | 557 |
| 609 | 20240405 | 093200 | 134279790 | 7650 | 7660 | 7670 | 7620 | 719 |
| 610 | 20240405 | 093100 | 128787770 | 7660 | 7640 | 7660 | 7610 | 396 |
| 611 | 20240405 | 093000 | 125758220 | 7650 | 7610 | 7650 | 7610 | 2761 |
| 612 | 20240405 | 092900 | 104670730 | 7620 | 7640 | 7640 | 7620 | 1019 |
| 613 | 20240405 | 092800 | 96898400 | 7640 | 7600 | 7640 | 7600 | 322 |
| 614 | 20240405 | 092700 | 94444680 | 7570 | 7570 | 7610 | 7570 | 3888 |
| 615 | 20240405 | 092600 | 64973330 | 7550 | 7570 | 7570 | 7550 | 41 |
| 616 | 20240405 | 092500 | 64663160 | 7580 | 7570 | 7580 | 7570 | 260 |
| 617 | 20240405 | 092400 | 62693780 | 7570 | 7570 | 7570 | 7570 | 65 |
| 618 | 20240405 | 092300 | 62201730 | 7570 | 7580 | 7580 | 7570 | 10 |
| 619 | 20240405 | 092200 | 62125980 | 7580 | 7550 | 7580 | 7550 | 1606 |
| 620 | 20240405 | 092100 | 49994260 | 7540 | 7530 | 7540 | 7530 | 254 |
| 621 | 20240405 | 092000 | 48081410 | 7530 | 7550 | 7550 | 7530 | 155 |
| 622 | 20240405 | 091900 | 46911900 | 7540 | 7540 | 7550 | 7530 | 1393 |
| 623 | 20240405 | 091800 | 36416310 | 7540 | 7540 | 7550 | 7540 | 248 |
| 624 | 20240405 | 091700 | 34546110 | 7540 | 7560 | 7560 | 7540 | 686 |
| 625 | 20240405 | 091600 | 29369410 | 7560 | 7570 | 7570 | 7560 | 86 |
| 626 | 20240405 | 091500 | 28718590 | 7570 | 7550 | 7570 | 7550 | 93 |
| 627 | 20240405 | 091400 | 28015190 | 7570 | 7570 | 7570 | 7570 | 33 |
| 628 | 20240405 | 091300 | 27765380 | 7570 | 7570 | 7570 | 7560 | 165 |
| 629 | 20240405 | 091200 | 26517310 | 7570 | 7570 | 7570 | 7570 | 2 |
| 630 | 20240405 | 091100 | 26502170 | 7570 | 7560 | 7570 | 7540 | 583 |
| 631 | 20240405 | 091000 | 22100680 | 7560 | 7550 | 7580 | 7550 | 153 |
| 632 | 20240405 | 090900 | 20944000 | 7550 | 7550 | 7550 | 7550 | 34 |
| 633 | 20240405 | 090800 | 20687300 | 7550 | 7580 | 7580 | 7550 | 11 |
| 634 | 20240405 | 090700 | 20603950 | 7540 | 7540 | 7540 | 7540 | 33 |
| 635 | 20240405 | 090600 | 20355130 | 7580 | 7580 | 7580 | 7580 | 49 |
| 636 | 20240405 | 090500 | 19983710 | 7580 | 7530 | 7580 | 7530 | 151 |
| 637 | 20240405 | 090400 | 18845150 | 7520 | 7520 | 7560 | 7520 | 150 |
| 638 | 20240405 | 090300 | 17716870 | 7520 | 7520 | 7530 | 7520 | 102 |
| 639 | 20240405 | 090200 | 16949630 | 7560 | 7510 | 7560 | 7510 | 570 |
| 640 | 20240405 | 090100 | 12656790 | 7510 | 7510 | 7510 | 7510 | 10 |
| 641 | 20240405 | 090000 | 12581690 | 7510 | 7510 | 7520 | 7510 | 1669 |