30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 192100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 11332 |
| 3 | 20240405 | 192000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20240405 | 191900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20240405 | 191800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20240405 | 191700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20240405 | 191600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20240405 | 191500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20240405 | 191400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20240405 | 191300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20240405 | 191200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20240405 | 191100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20240405 | 191000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20240405 | 190900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20240405 | 190800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20240405 | 190700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20240405 | 190600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20240405 | 190500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20240405 | 190400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20240405 | 190300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20240405 | 190200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20240405 | 190100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20240405 | 190000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20240405 | 185900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20240405 | 185800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20240405 | 185700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20240405 | 185600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20240405 | 185500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20240405 | 185400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20240405 | 185300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20240405 | 185200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20240405 | 185100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 11332 |
| 33 | 20240405 | 185000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20240405 | 184900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20240405 | 184800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20240405 | 184700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20240405 | 184600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20240405 | 184500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20240405 | 184400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20240405 | 184300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20240405 | 184200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20240405 | 184100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20240405 | 184000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20240405 | 183900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20240405 | 183800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20240405 | 183700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20240405 | 183600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20240405 | 183500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20240405 | 183400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20240405 | 183300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20240405 | 183200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20240405 | 183100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20240405 | 183000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20240405 | 182900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20240405 | 182800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20240405 | 182700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20240405 | 182600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20240405 | 182500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20240405 | 182400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20240405 | 182300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20240405 | 182200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20240405 | 182100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 11332 |
| 63 | 20240405 | 182000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20240405 | 181900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20240405 | 181800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20240405 | 181700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20240405 | 181600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20240405 | 181500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20240405 | 181400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20240405 | 181300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20240405 | 181200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20240405 | 181100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20240405 | 181000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20240405 | 180900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20240405 | 180800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20240405 | 180700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20240405 | 180600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20240405 | 180500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20240405 | 180400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20240405 | 180300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20240405 | 180200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20240405 | 180100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20240405 | 180000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20240405 | 175900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20240405 | 175800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20240405 | 175700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20240405 | 175600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20240405 | 175500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20240405 | 175400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20240405 | 175300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20240405 | 175200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20240405 | 175100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 11332 |
| 93 | 20240405 | 175000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20240405 | 174900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20240405 | 174800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20240405 | 174700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20240405 | 174600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20240405 | 174500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20240405 | 174400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20240405 | 174300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20240405 | 174200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20240405 | 174100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20240405 | 174000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20240405 | 173900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20240405 | 173800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20240405 | 173700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20240405 | 173600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20240405 | 173500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20240405 | 173400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20240405 | 173300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20240405 | 173200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20240405 | 173100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20240405 | 173000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20240405 | 172900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20240405 | 172800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20240405 | 172700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20240405 | 172600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20240405 | 172500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20240405 | 172400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20240405 | 172300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20240405 | 172200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20240405 | 172100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 11332 |
| 123 | 20240405 | 172000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20240405 | 171900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20240405 | 171800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20240405 | 171700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20240405 | 171600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20240405 | 171500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20240405 | 171400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20240405 | 171300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20240405 | 171200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20240405 | 171100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20240405 | 171000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20240405 | 170900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20240405 | 170800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20240405 | 170700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20240405 | 170600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20240405 | 170500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20240405 | 170400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20240405 | 170300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20240405 | 170200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20240405 | 170100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20240405 | 170000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20240405 | 165900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20240405 | 165800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20240405 | 165700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20240405 | 165600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20240405 | 165500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20240405 | 165400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20240405 | 165300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20240405 | 165200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20240405 | 165100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 11332 |
| 153 | 20240405 | 165000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20240405 | 164900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20240405 | 164800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20240405 | 164700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20240405 | 164600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20240405 | 164500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20240405 | 164400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20240405 | 164300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20240405 | 164200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20240405 | 164100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20240405 | 164000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20240405 | 163900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20240405 | 163800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20240405 | 163700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20240405 | 163600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20240405 | 163500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20240405 | 163400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20240405 | 163300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20240405 | 163200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20240405 | 163100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20240405 | 163000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20240405 | 162900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20240405 | 162800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20240405 | 162700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20240405 | 162600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20240405 | 162500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20240405 | 162400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20240405 | 162300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20240405 | 162200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20240405 | 162100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 11332 |
| 183 | 20240405 | 162000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20240405 | 161900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20240405 | 161800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20240405 | 161700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20240405 | 161600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20240405 | 161500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20240405 | 161400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20240405 | 161300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20240405 | 161200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20240405 | 161100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20240405 | 161000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20240405 | 160900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20240405 | 160800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20240405 | 160700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20240405 | 160600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20240405 | 160500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20240405 | 160400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20240405 | 160300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20240405 | 160200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20240405 | 160100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20240405 | 160000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20240405 | 155900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20240405 | 155800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20240405 | 155700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20240405 | 155600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20240405 | 155500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20240405 | 155400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20240405 | 155300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20240405 | 155200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20240405 | 155100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 11332 |
| 213 | 20240405 | 155000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20240405 | 154900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20240405 | 154800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20240405 | 154700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20240405 | 154600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20240405 | 154500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20240405 | 154400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20240405 | 154300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 221 | 20240405 | 154200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 222 | 20240405 | 154100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 223 | 20240405 | 154000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 224 | 20240405 | 153900 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 225 | 20240405 | 153800 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 226 | 20240405 | 153700 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 227 | 20240405 | 153600 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 228 | 20240405 | 153500 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 229 | 20240405 | 153400 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 230 | 20240405 | 153300 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 231 | 20240405 | 153200 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 232 | 20240405 | 153100 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 0 |
| 233 | 20240405 | 153000 | 1185381645 | 3655 | 3655 | 3655 | 3655 | 11332 |
| 234 | 20240405 | 152900 | 1143963185 | 3685 | 3685 | 3685 | 3685 | 0 |
| 235 | 20240405 | 152800 | 1143963185 | 3685 | 3685 | 3685 | 3685 | 0 |
| 236 | 20240405 | 152700 | 1143963185 | 3685 | 3685 | 3685 | 3685 | 0 |
| 237 | 20240405 | 152600 | 1143963185 | 3685 | 3685 | 3685 | 3685 | 0 |
| 238 | 20240405 | 152500 | 1143963185 | 3685 | 3685 | 3685 | 3685 | 0 |
| 239 | 20240405 | 152400 | 1143963185 | 3685 | 3685 | 3685 | 3685 | 0 |
| 240 | 20240405 | 152300 | 1143963185 | 3685 | 3685 | 3685 | 3685 | 0 |
| 241 | 20240405 | 152200 | 1143963185 | 3685 | 3685 | 3685 | 3685 | 0 |
| 242 | 20240405 | 152100 | 1143963185 | 3685 | 3685 | 3685 | 3685 | 0 |
| 243 | 20240405 | 152000 | 1143963185 | 3685 | 3685 | 3685 | 3685 | 0 |
| 244 | 20240405 | 151900 | 1143963185 | 3685 | 3665 | 3685 | 3660 | 2136 |
| 245 | 20240405 | 151800 | 1136125380 | 3665 | 3670 | 3670 | 3660 | 2700 |
| 246 | 20240405 | 151700 | 1126236655 | 3670 | 3675 | 3675 | 3660 | 15346 |
| 247 | 20240405 | 151600 | 1069986850 | 3670 | 3675 | 3680 | 3670 | 1879 |
| 248 | 20240405 | 151500 | 1063081065 | 3675 | 3670 | 3675 | 3670 | 784 |
| 249 | 20240405 | 151400 | 1060201515 | 3675 | 3675 | 3675 | 3675 | 83 |
| 250 | 20240405 | 151300 | 1059896490 | 3675 | 3685 | 3685 | 3675 | 2461 |
| 251 | 20240405 | 151200 | 1050850315 | 3700 | 3685 | 3700 | 3675 | 3920 |
| 252 | 20240405 | 151100 | 1036423470 | 3700 | 3685 | 3700 | 3685 | 1580 |
| 253 | 20240405 | 151000 | 1030601020 | 3700 | 3710 | 3710 | 3685 | 2025 |
| 254 | 20240405 | 150900 | 1023133895 | 3700 | 3700 | 3700 | 3700 | 301 |
| 255 | 20240405 | 150800 | 1022020195 | 3710 | 3710 | 3710 | 3710 | 128 |
| 256 | 20240405 | 150700 | 1021545315 | 3715 | 3705 | 3715 | 3685 | 1626 |
| 257 | 20240405 | 150600 | 1015521465 | 3705 | 3700 | 3705 | 3685 | 951 |
| 258 | 20240405 | 150500 | 1012007135 | 3700 | 3700 | 3700 | 3700 | 224 |
| 259 | 20240405 | 150400 | 1011178335 | 3700 | 3700 | 3700 | 3700 | 1053 |
| 260 | 20240405 | 150300 | 1007282235 | 3700 | 3695 | 3700 | 3695 | 1999 |
| 261 | 20240405 | 150200 | 999895765 | 3695 | 3690 | 3695 | 3680 | 516 |
| 262 | 20240405 | 150100 | 997995200 | 3685 | 3680 | 3685 | 3680 | 800 |
| 263 | 20240405 | 150000 | 995051195 | 3680 | 3680 | 3680 | 3680 | 160 |
| 264 | 20240405 | 145900 | 994462395 | 3680 | 3675 | 3680 | 3675 | 578 |
| 265 | 20240405 | 145800 | 992335735 | 3675 | 3675 | 3680 | 3675 | 440 |
| 266 | 20240405 | 145700 | 990718485 | 3680 | 3670 | 3680 | 3670 | 240 |
| 267 | 20240405 | 145600 | 989836395 | 3670 | 3675 | 3680 | 3670 | 650 |
| 268 | 20240405 | 145500 | 987450595 | 3670 | 3670 | 3675 | 3670 | 1113 |
| 269 | 20240405 | 145400 | 983362470 | 3670 | 3670 | 3675 | 3670 | 1076 |
| 270 | 20240405 | 145300 | 979410950 | 3675 | 3670 | 3675 | 3670 | 574 |
| 271 | 20240405 | 145200 | 977301870 | 3670 | 3670 | 3670 | 3665 | 1276 |
| 272 | 20240405 | 145100 | 972622200 | 3670 | 3675 | 3675 | 3665 | 314 |
| 273 | 20240405 | 145000 | 971470520 | 3665 | 3665 | 3665 | 3665 | 1126 |
| 274 | 20240405 | 144900 | 967343730 | 3670 | 3675 | 3675 | 3670 | 502 |
| 275 | 20240405 | 144800 | 965501380 | 3665 | 3670 | 3670 | 3665 | 5263 |
| 276 | 20240405 | 144700 | 946186190 | 3680 | 3675 | 3680 | 3670 | 595 |
| 277 | 20240405 | 144600 | 943999770 | 3675 | 3675 | 3675 | 3675 | 50 |
| 278 | 20240405 | 144500 | 943816020 | 3675 | 3675 | 3675 | 3675 | 573 |
| 279 | 20240405 | 144400 | 941710245 | 3675 | 3675 | 3675 | 3670 | 1521 |
| 280 | 20240405 | 144300 | 936124675 | 3675 | 3670 | 3675 | 3670 | 463 |
| 281 | 20240405 | 144200 | 934425150 | 3670 | 3670 | 3670 | 3670 | 522 |
| 282 | 20240405 | 144100 | 932509410 | 3670 | 3675 | 3675 | 3670 | 1526 |
| 283 | 20240405 | 144000 | 926908405 | 3675 | 3675 | 3675 | 3675 | 933 |
| 284 | 20240405 | 143900 | 923479630 | 3680 | 3680 | 3680 | 3680 | 500 |
| 285 | 20240405 | 143800 | 921639630 | 3680 | 3680 | 3680 | 3680 | 66 |
| 286 | 20240405 | 143700 | 921396750 | 3670 | 3670 | 3670 | 3670 | 6 |
| 287 | 20240405 | 143600 | 921374730 | 3675 | 3675 | 3675 | 3675 | 269 |
| 288 | 20240405 | 143500 | 920386155 | 3675 | 3675 | 3675 | 3675 | 272 |
| 289 | 20240405 | 143400 | 919386555 | 3670 | 3675 | 3675 | 3670 | 2414 |
| 290 | 20240405 | 143300 | 910517575 | 3675 | 3675 | 3680 | 3670 | 3116 |
| 291 | 20240405 | 143200 | 899068035 | 3680 | 3675 | 3680 | 3675 | 75 |
| 292 | 20240405 | 143100 | 898792110 | 3675 | 3675 | 3675 | 3675 | 25 |
| 293 | 20240405 | 143000 | 898700235 | 3680 | 3680 | 3680 | 3680 | 137 |
| 294 | 20240405 | 142900 | 898196075 | 3680 | 3680 | 3680 | 3680 | 55 |
| 295 | 20240405 | 142800 | 897993675 | 3675 | 3675 | 3675 | 3675 | 0 |
| 296 | 20240405 | 142700 | 897993675 | 3675 | 3675 | 3675 | 3675 | 178 |
| 297 | 20240405 | 142600 | 897339525 | 3675 | 3685 | 3685 | 3675 | 3820 |
| 298 | 20240405 | 142500 | 883298670 | 3690 | 3690 | 3690 | 3690 | 0 |
| 299 | 20240405 | 142400 | 883298670 | 3690 | 3690 | 3690 | 3690 | 1 |
| 300 | 20240405 | 142300 | 883294980 | 3685 | 3685 | 3685 | 3685 | 1074 |
| 301 | 20240405 | 142200 | 879337290 | 3690 | 3690 | 3690 | 3690 | 59 |
| 302 | 20240405 | 142100 | 879119580 | 3685 | 3685 | 3685 | 3685 | 44 |
| 303 | 20240405 | 142000 | 878957440 | 3685 | 3685 | 3685 | 3685 | 0 |
| 304 | 20240405 | 141900 | 878957440 | 3685 | 3685 | 3685 | 3685 | 52 |
| 305 | 20240405 | 141800 | 878765820 | 3690 | 3690 | 3690 | 3690 | 20 |
| 306 | 20240405 | 141700 | 878692020 | 3695 | 3690 | 3695 | 3690 | 61 |
| 307 | 20240405 | 141600 | 878466630 | 3690 | 3690 | 3690 | 3690 | 20 |
| 308 | 20240405 | 141500 | 878392830 | 3685 | 3685 | 3685 | 3685 | 20 |
| 309 | 20240405 | 141400 | 878319130 | 3685 | 3685 | 3685 | 3685 | 80 |
| 310 | 20240405 | 141300 | 878024330 | 3690 | 3690 | 3690 | 3690 | 1 |
| 311 | 20240405 | 141200 | 878020640 | 3695 | 3695 | 3695 | 3695 | 0 |
| 312 | 20240405 | 141100 | 878020640 | 3695 | 3695 | 3695 | 3695 | 1 |
| 313 | 20240405 | 141000 | 878016945 | 3700 | 3685 | 3700 | 3685 | 1000 |
| 314 | 20240405 | 140900 | 874325335 | 3685 | 3685 | 3685 | 3685 | 3 |
| 315 | 20240405 | 140800 | 874314280 | 3680 | 3675 | 3680 | 3675 | 453 |
| 316 | 20240405 | 140700 | 872649250 | 3675 | 3675 | 3675 | 3675 | 1000 |
| 317 | 20240405 | 140600 | 868974250 | 3675 | 3675 | 3675 | 3675 | 101 |
| 318 | 20240405 | 140500 | 868603075 | 3675 | 3675 | 3675 | 3675 | 132 |
| 319 | 20240405 | 140400 | 868117975 | 3685 | 3685 | 3685 | 3685 | 0 |
| 320 | 20240405 | 140300 | 868117975 | 3685 | 3685 | 3685 | 3685 | 5 |
| 321 | 20240405 | 140200 | 868099550 | 3675 | 3680 | 3680 | 3675 | 381 |
| 322 | 20240405 | 140100 | 866698875 | 3680 | 3680 | 3680 | 3680 | 2468 |
| 323 | 20240405 | 140000 | 857616635 | 3685 | 3685 | 3685 | 3685 | 473 |
| 324 | 20240405 | 135900 | 855873630 | 3690 | 3680 | 3690 | 3680 | 21 |
| 325 | 20240405 | 135800 | 855796340 | 3680 | 3680 | 3680 | 3680 | 0 |
| 326 | 20240405 | 135700 | 855796340 | 3680 | 3680 | 3680 | 3680 | 2 |
| 327 | 20240405 | 135600 | 855788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 328 | 20240405 | 135500 | 855788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 329 | 20240405 | 135400 | 855788980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 330 | 20240405 | 135300 | 855788980 | 3690 | 3690 | 3690 | 3690 | 27 |
| 331 | 20240405 | 135200 | 855689350 | 3685 | 3690 | 3690 | 3685 | 29 |
| 332 | 20240405 | 135100 | 855582480 | 3690 | 3690 | 3690 | 3690 | 0 |
| 333 | 20240405 | 135000 | 855582480 | 3690 | 3690 | 3690 | 3690 | 3 |
| 334 | 20240405 | 134900 | 855571410 | 3690 | 3690 | 3690 | 3690 | 650 |
| 335 | 20240405 | 134800 | 853172910 | 3685 | 3685 | 3685 | 3685 | 658 |
| 336 | 20240405 | 134700 | 850748180 | 3675 | 3675 | 3675 | 3675 | 0 |
| 337 | 20240405 | 134600 | 850748180 | 3675 | 3675 | 3675 | 3675 | 200 |
| 338 | 20240405 | 134500 | 850013180 | 3680 | 3680 | 3680 | 3680 | 0 |
| 339 | 20240405 | 134400 | 850013180 | 3680 | 3680 | 3680 | 3680 | 0 |
| 340 | 20240405 | 134300 | 850013180 | 3680 | 3680 | 3680 | 3680 | 0 |
| 341 | 20240405 | 134200 | 850013180 | 3680 | 3680 | 3680 | 3680 | 0 |
| 342 | 20240405 | 134100 | 850013180 | 3680 | 3680 | 3680 | 3680 | 111 |
| 343 | 20240405 | 134000 | 849604700 | 3680 | 3670 | 3680 | 3670 | 219 |
| 344 | 20240405 | 133900 | 848800950 | 3670 | 3670 | 3670 | 3670 | 0 |
| 345 | 20240405 | 133800 | 848800950 | 3670 | 3670 | 3670 | 3670 | 153 |
| 346 | 20240405 | 133700 | 848239440 | 3670 | 3675 | 3675 | 3670 | 4407 |
| 347 | 20240405 | 133600 | 832044880 | 3685 | 3685 | 3685 | 3685 | 2 |
| 348 | 20240405 | 133500 | 832037510 | 3685 | 3675 | 3685 | 3675 | 921 |
| 349 | 20240405 | 133400 | 828651625 | 3680 | 3680 | 3680 | 3680 | 56 |
| 350 | 20240405 | 133300 | 828445545 | 3680 | 3685 | 3685 | 3680 | 762 |
| 351 | 20240405 | 133200 | 825639885 | 3685 | 3685 | 3685 | 3685 | 0 |
| 352 | 20240405 | 133100 | 825639885 | 3685 | 3685 | 3685 | 3685 | 1 |
| 353 | 20240405 | 133000 | 825636200 | 3680 | 3675 | 3680 | 3675 | 74 |
| 354 | 20240405 | 132900 | 825364000 | 3680 | 3680 | 3680 | 3680 | 3 |
| 355 | 20240405 | 132800 | 825352960 | 3675 | 3675 | 3675 | 3675 | 1 |
| 356 | 20240405 | 132700 | 825349285 | 3680 | 3680 | 3685 | 3680 | 2484 |
| 357 | 20240405 | 132600 | 816203530 | 3680 | 3680 | 3680 | 3675 | 666 |
| 358 | 20240405 | 132500 | 813755425 | 3680 | 3680 | 3680 | 3680 | 1 |
| 359 | 20240405 | 132400 | 813751745 | 3680 | 3690 | 3690 | 3680 | 481 |
| 360 | 20240405 | 132300 | 811978855 | 3695 | 3685 | 3695 | 3675 | 4001 |
| 361 | 20240405 | 132200 | 797259960 | 3695 | 3695 | 3695 | 3695 | 0 |
| 362 | 20240405 | 132100 | 797259960 | 3695 | 3695 | 3695 | 3695 | 15 |
| 363 | 20240405 | 132000 | 797204535 | 3680 | 3690 | 3690 | 3680 | 3549 |
| 364 | 20240405 | 131900 | 784135155 | 3690 | 3685 | 3690 | 3685 | 1246 |
| 365 | 20240405 | 131800 | 779541145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 366 | 20240405 | 131700 | 779541145 | 3685 | 3685 | 3685 | 3685 | 18 |
| 367 | 20240405 | 131600 | 779474815 | 3685 | 3685 | 3685 | 3685 | 0 |
| 368 | 20240405 | 131500 | 779474815 | 3685 | 3690 | 3690 | 3685 | 27 |
| 369 | 20240405 | 131400 | 779375315 | 3685 | 3685 | 3685 | 3685 | 507 |
| 370 | 20240405 | 131300 | 777507020 | 3685 | 3685 | 3685 | 3685 | 108 |
| 371 | 20240405 | 131200 | 777109040 | 3685 | 3690 | 3690 | 3685 | 11 |
| 372 | 20240405 | 131100 | 777068455 | 3690 | 3690 | 3690 | 3690 | 3 |
| 373 | 20240405 | 131000 | 777057385 | 3690 | 3695 | 3695 | 3690 | 1072 |
| 374 | 20240405 | 130900 | 773101700 | 3695 | 3695 | 3700 | 3695 | 507 |
| 375 | 20240405 | 130800 | 771228280 | 3695 | 3700 | 3700 | 3695 | 110 |
| 376 | 20240405 | 130700 | 770821455 | 3705 | 3705 | 3705 | 3705 | 0 |
| 377 | 20240405 | 130600 | 770821455 | 3705 | 3700 | 3705 | 3700 | 447 |
| 378 | 20240405 | 130500 | 769165370 | 3700 | 3700 | 3700 | 3700 | 123 |
| 379 | 20240405 | 130400 | 768710270 | 3700 | 3700 | 3700 | 3700 | 20 |
| 380 | 20240405 | 130300 | 768636270 | 3700 | 3700 | 3700 | 3700 | 72 |
| 381 | 20240405 | 130200 | 768369870 | 3700 | 3705 | 3705 | 3700 | 163 |
| 382 | 20240405 | 130100 | 767766760 | 3700 | 3700 | 3700 | 3700 | 0 |
| 383 | 20240405 | 130000 | 767766760 | 3700 | 3700 | 3700 | 3700 | 3 |
| 384 | 20240405 | 125900 | 767755660 | 3710 | 3710 | 3710 | 3710 | 1 |
| 385 | 20240405 | 125800 | 767751950 | 3710 | 3710 | 3710 | 3710 | 0 |
| 386 | 20240405 | 125700 | 767751950 | 3710 | 3710 | 3710 | 3710 | 5 |
| 387 | 20240405 | 125600 | 767733400 | 3710 | 3700 | 3710 | 3700 | 114 |
| 388 | 20240405 | 125500 | 767310480 | 3700 | 3710 | 3710 | 3700 | 6 |
| 389 | 20240405 | 125400 | 767288230 | 3705 | 3700 | 3705 | 3700 | 56 |
| 390 | 20240405 | 125300 | 767080755 | 3700 | 3700 | 3700 | 3700 | 43 |
| 391 | 20240405 | 125200 | 766921655 | 3705 | 3705 | 3705 | 3705 | 12 |
| 392 | 20240405 | 125100 | 766877195 | 3705 | 3705 | 3705 | 3705 | 20 |
| 393 | 20240405 | 125000 | 766803095 | 3705 | 3705 | 3705 | 3705 | 2 |
| 394 | 20240405 | 124900 | 766795685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 395 | 20240405 | 124800 | 766795685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 396 | 20240405 | 124700 | 766795685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 397 | 20240405 | 124600 | 766795685 | 3700 | 3700 | 3700 | 3700 | 500 |
| 398 | 20240405 | 124500 | 764945685 | 3700 | 3710 | 3710 | 3700 | 1024 |
| 399 | 20240405 | 124400 | 761156655 | 3710 | 3710 | 3710 | 3710 | 0 |
| 400 | 20240405 | 124300 | 761156655 | 3710 | 3710 | 3710 | 3710 | 0 |
| 401 | 20240405 | 124200 | 761156655 | 3710 | 3705 | 3710 | 3705 | 156 |
| 402 | 20240405 | 124100 | 760578670 | 3705 | 3705 | 3705 | 3705 | 1 |
| 403 | 20240405 | 124000 | 760574965 | 3710 | 3710 | 3710 | 3710 | 442 |
| 404 | 20240405 | 123900 | 758935145 | 3710 | 3710 | 3710 | 3710 | 1 |
| 405 | 20240405 | 123800 | 758931435 | 3715 | 3705 | 3715 | 3705 | 99 |
| 406 | 20240405 | 123700 | 758564340 | 3710 | 3710 | 3710 | 3710 | 886 |
| 407 | 20240405 | 123600 | 755277280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 408 | 20240405 | 123500 | 755277280 | 3705 | 3695 | 3705 | 3695 | 396 |
| 409 | 20240405 | 123400 | 753811200 | 3695 | 3695 | 3695 | 3695 | 0 |
| 410 | 20240405 | 123300 | 753811200 | 3695 | 3695 | 3695 | 3695 | 0 |
| 411 | 20240405 | 123200 | 753811200 | 3695 | 3695 | 3695 | 3695 | 3 |
| 412 | 20240405 | 123100 | 753800115 | 3695 | 3695 | 3695 | 3695 | 10 |
| 413 | 20240405 | 123000 | 753763165 | 3705 | 3705 | 3705 | 3705 | 101 |
| 414 | 20240405 | 122900 | 753388960 | 3700 | 3700 | 3700 | 3700 | 38 |
| 415 | 20240405 | 122800 | 753248360 | 3700 | 3700 | 3700 | 3700 | 0 |
| 416 | 20240405 | 122700 | 753248360 | 3700 | 3700 | 3700 | 3700 | 338 |
| 417 | 20240405 | 122600 | 751997760 | 3690 | 3690 | 3690 | 3690 | 11 |
| 418 | 20240405 | 122500 | 751957170 | 3685 | 3685 | 3685 | 3685 | 0 |
| 419 | 20240405 | 122400 | 751957170 | 3685 | 3685 | 3685 | 3685 | 0 |
| 420 | 20240405 | 122300 | 751957170 | 3685 | 3685 | 3685 | 3685 | 0 |
| 421 | 20240405 | 122200 | 751957170 | 3685 | 3685 | 3685 | 3685 | 27 |
| 422 | 20240405 | 122100 | 751857675 | 3700 | 3700 | 3700 | 3700 | 115 |
| 423 | 20240405 | 122000 | 751432175 | 3690 | 3695 | 3695 | 3690 | 195 |
| 424 | 20240405 | 121900 | 750712475 | 3695 | 3695 | 3695 | 3695 | 0 |
| 425 | 20240405 | 121800 | 750712475 | 3695 | 3690 | 3695 | 3690 | 136 |
| 426 | 20240405 | 121700 | 750210630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 427 | 20240405 | 121600 | 750210630 | 3700 | 3700 | 3700 | 3700 | 0 |
| 428 | 20240405 | 121500 | 750210630 | 3700 | 3685 | 3700 | 3685 | 287 |
| 429 | 20240405 | 121400 | 749151075 | 3685 | 3685 | 3685 | 3685 | 507 |
| 430 | 20240405 | 121300 | 747282780 | 3685 | 3685 | 3685 | 3685 | 0 |
| 431 | 20240405 | 121200 | 747282780 | 3685 | 3685 | 3685 | 3685 | 0 |
| 432 | 20240405 | 121100 | 747282780 | 3685 | 3685 | 3685 | 3685 | 1 |
| 433 | 20240405 | 121000 | 747279095 | 3685 | 3685 | 3685 | 3685 | 0 |
| 434 | 20240405 | 120900 | 747279095 | 3685 | 3690 | 3690 | 3685 | 150 |
| 435 | 20240405 | 120800 | 746726340 | 3685 | 3690 | 3690 | 3685 | 250 |
| 436 | 20240405 | 120700 | 745804060 | 3690 | 3690 | 3690 | 3690 | 11 |
| 437 | 20240405 | 120600 | 745763470 | 3695 | 3695 | 3695 | 3695 | 0 |
| 438 | 20240405 | 120500 | 745763470 | 3695 | 3690 | 3695 | 3690 | 1238 |
| 439 | 20240405 | 120400 | 741194550 | 3690 | 3690 | 3690 | 3690 | 0 |
| 440 | 20240405 | 120300 | 741194550 | 3690 | 3680 | 3690 | 3675 | 496 |
| 441 | 20240405 | 120200 | 739365405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 442 | 20240405 | 120100 | 739365405 | 3675 | 3675 | 3675 | 3675 | 150 |
| 443 | 20240405 | 120000 | 738814155 | 3675 | 3675 | 3675 | 3675 | 1001 |
| 444 | 20240405 | 115900 | 735135480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 445 | 20240405 | 115800 | 735135480 | 3685 | 3685 | 3685 | 3685 | 1 |
| 446 | 20240405 | 115700 | 735131795 | 3685 | 3680 | 3685 | 3670 | 620 |
| 447 | 20240405 | 115600 | 732855095 | 3675 | 3690 | 3690 | 3675 | 874 |
| 448 | 20240405 | 115500 | 729641320 | 3690 | 3685 | 3690 | 3685 | 2 |
| 449 | 20240405 | 115400 | 729633945 | 3685 | 3685 | 3685 | 3685 | 378 |
| 450 | 20240405 | 115300 | 728241015 | 3675 | 3675 | 3675 | 3675 | 0 |
| 451 | 20240405 | 115200 | 728241015 | 3675 | 3675 | 3675 | 3675 | 0 |
| 452 | 20240405 | 115100 | 728241015 | 3675 | 3675 | 3675 | 3675 | 1 |
| 453 | 20240405 | 115000 | 728237340 | 3675 | 3675 | 3675 | 3675 | 1 |
| 454 | 20240405 | 114900 | 728233665 | 3670 | 3675 | 3675 | 3670 | 2000 |
| 455 | 20240405 | 114800 | 720888525 | 3695 | 3685 | 3695 | 3675 | 513 |
| 456 | 20240405 | 114700 | 719000655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 457 | 20240405 | 114600 | 719000655 | 3695 | 3695 | 3695 | 3695 | 2 |
| 458 | 20240405 | 114500 | 718993265 | 3695 | 3680 | 3695 | 3680 | 12 |
| 459 | 20240405 | 114400 | 718948940 | 3680 | 3680 | 3680 | 3680 | 800 |
| 460 | 20240405 | 114300 | 716004940 | 3680 | 3680 | 3680 | 3680 | 0 |
| 461 | 20240405 | 114200 | 716004940 | 3680 | 3685 | 3685 | 3680 | 871 |
| 462 | 20240405 | 114100 | 712799455 | 3685 | 3685 | 3685 | 3685 | 77 |
| 463 | 20240405 | 114000 | 712515710 | 3700 | 3685 | 3700 | 3685 | 55 |
| 464 | 20240405 | 113900 | 712313020 | 3685 | 3685 | 3685 | 3685 | 8 |
| 465 | 20240405 | 113800 | 712283540 | 3690 | 3690 | 3690 | 3690 | 0 |
| 466 | 20240405 | 113700 | 712283540 | 3690 | 3695 | 3695 | 3690 | 405 |
| 467 | 20240405 | 113600 | 710788415 | 3700 | 3700 | 3700 | 3700 | 5 |
| 468 | 20240405 | 113500 | 710769915 | 3695 | 3695 | 3695 | 3695 | 0 |
| 469 | 20240405 | 113400 | 710769915 | 3695 | 3695 | 3695 | 3695 | 135 |
| 470 | 20240405 | 113300 | 710271090 | 3700 | 3695 | 3700 | 3685 | 834 |
| 471 | 20240405 | 113200 | 707192140 | 3700 | 3705 | 3705 | 3700 | 213 |
| 472 | 20240405 | 113100 | 706403040 | 3705 | 3700 | 3705 | 3700 | 810 |
| 473 | 20240405 | 113000 | 703402090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 474 | 20240405 | 112900 | 703402090 | 3700 | 3700 | 3700 | 3700 | 369 |
| 475 | 20240405 | 112800 | 702036790 | 3700 | 3700 | 3700 | 3700 | 1 |
| 476 | 20240405 | 112700 | 702033090 | 3695 | 3695 | 3695 | 3695 | 0 |
| 477 | 20240405 | 112600 | 702033090 | 3695 | 3695 | 3695 | 3695 | 0 |
| 478 | 20240405 | 112500 | 702033090 | 3695 | 3695 | 3695 | 3695 | 0 |
| 479 | 20240405 | 112400 | 702033090 | 3695 | 3695 | 3695 | 3695 | 0 |
| 480 | 20240405 | 112300 | 702033090 | 3695 | 3695 | 3695 | 3695 | 1 |
| 481 | 20240405 | 112200 | 702029395 | 3700 | 3700 | 3700 | 3700 | 10 |
| 482 | 20240405 | 112100 | 701992395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 483 | 20240405 | 112000 | 701992395 | 3700 | 3700 | 3700 | 3700 | 20 |
| 484 | 20240405 | 111900 | 701918395 | 3700 | 3695 | 3700 | 3690 | 238 |
| 485 | 20240405 | 111800 | 701037810 | 3695 | 3695 | 3695 | 3695 | 109 |
| 486 | 20240405 | 111700 | 700635055 | 3685 | 3690 | 3690 | 3685 | 163 |
| 487 | 20240405 | 111600 | 700033970 | 3690 | 3690 | 3690 | 3690 | 2 |
| 488 | 20240405 | 111500 | 700026590 | 3685 | 3690 | 3690 | 3685 | 106 |
| 489 | 20240405 | 111400 | 699635960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 490 | 20240405 | 111300 | 699635960 | 3690 | 3685 | 3690 | 3685 | 7 |
| 491 | 20240405 | 111200 | 699610145 | 3690 | 3690 | 3695 | 3690 | 15 |
| 492 | 20240405 | 111100 | 699554745 | 3695 | 3695 | 3695 | 3695 | 0 |
| 493 | 20240405 | 111000 | 699554745 | 3695 | 3695 | 3695 | 3695 | 18 |
| 494 | 20240405 | 110900 | 699488235 | 3695 | 3695 | 3695 | 3695 | 24 |
| 495 | 20240405 | 110800 | 699399555 | 3695 | 3695 | 3695 | 3695 | 20 |
| 496 | 20240405 | 110700 | 699325655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 497 | 20240405 | 110600 | 699325655 | 3695 | 3695 | 3695 | 3695 | 6 |
| 498 | 20240405 | 110500 | 699303485 | 3700 | 3700 | 3700 | 3700 | 5 |
| 499 | 20240405 | 110400 | 699284985 | 3675 | 3675 | 3675 | 3675 | 0 |
| 500 | 20240405 | 110300 | 699284985 | 3675 | 3675 | 3675 | 3675 | 100 |
| 501 | 20240405 | 110200 | 698917485 | 3675 | 3680 | 3680 | 3675 | 5327 |
| 502 | 20240405 | 110100 | 679315060 | 3680 | 3680 | 3700 | 3675 | 1043 |
| 503 | 20240405 | 110000 | 675480020 | 3705 | 3680 | 3705 | 3680 | 245 |
| 504 | 20240405 | 105900 | 674576170 | 3680 | 3680 | 3680 | 3680 | 0 |
| 505 | 20240405 | 105800 | 674576170 | 3680 | 3685 | 3685 | 3680 | 702 |
| 506 | 20240405 | 105700 | 671991925 | 3680 | 3680 | 3680 | 3680 | 0 |
| 507 | 20240405 | 105600 | 671991925 | 3680 | 3680 | 3680 | 3680 | 0 |
| 508 | 20240405 | 105500 | 671991925 | 3680 | 3680 | 3680 | 3680 | 0 |
| 509 | 20240405 | 105400 | 671991925 | 3680 | 3700 | 3705 | 3675 | 11653 |
| 510 | 20240405 | 105300 | 629090845 | 3705 | 3705 | 3705 | 3705 | 0 |
| 511 | 20240405 | 105200 | 629090845 | 3705 | 3695 | 3710 | 3695 | 652 |
| 512 | 20240405 | 105100 | 626674945 | 3700 | 3700 | 3700 | 3700 | 209 |
| 513 | 20240405 | 105000 | 625901645 | 3695 | 3695 | 3695 | 3695 | 1 |
| 514 | 20240405 | 104900 | 625897950 | 3700 | 3700 | 3700 | 3700 | 20 |
| 515 | 20240405 | 104800 | 625823950 | 3695 | 3695 | 3695 | 3695 | 101 |
| 516 | 20240405 | 104700 | 625450755 | 3695 | 3695 | 3695 | 3695 | 309 |
| 517 | 20240405 | 104600 | 624309000 | 3695 | 3695 | 3695 | 3695 | 300 |
| 518 | 20240405 | 104500 | 623200500 | 3685 | 3685 | 3695 | 3685 | 1063 |
| 519 | 20240405 | 104400 | 619283335 | 3690 | 3685 | 3690 | 3685 | 1056 |
| 520 | 20240405 | 104300 | 615391835 | 3690 | 3685 | 3690 | 3685 | 1100 |
| 521 | 20240405 | 104200 | 611337835 | 3685 | 3695 | 3695 | 3685 | 102 |
| 522 | 20240405 | 104100 | 610960955 | 3685 | 3690 | 3695 | 3685 | 206 |
| 523 | 20240405 | 104000 | 610201090 | 3690 | 3690 | 3690 | 3690 | 1153 |
| 524 | 20240405 | 103900 | 605946520 | 3690 | 3690 | 3690 | 3690 | 208 |
| 525 | 20240405 | 103800 | 605179000 | 3690 | 3685 | 3690 | 3685 | 145 |
| 526 | 20240405 | 103700 | 604644300 | 3685 | 3690 | 3690 | 3685 | 107 |
| 527 | 20240405 | 103600 | 604250000 | 3685 | 3685 | 3685 | 3685 | 1301 |
| 528 | 20240405 | 103500 | 599455815 | 3690 | 3695 | 3695 | 3690 | 2430 |
| 529 | 20240405 | 103400 | 590488800 | 3695 | 3695 | 3695 | 3695 | 0 |
| 530 | 20240405 | 103300 | 590488800 | 3695 | 3695 | 3695 | 3690 | 2186 |
| 531 | 20240405 | 103200 | 582421665 | 3690 | 3690 | 3690 | 3690 | 9 |
| 532 | 20240405 | 103100 | 582388455 | 3695 | 3695 | 3695 | 3695 | 110 |
| 533 | 20240405 | 103000 | 581982005 | 3690 | 3690 | 3715 | 3690 | 895 |
| 534 | 20240405 | 102900 | 578679400 | 3690 | 3690 | 3690 | 3690 | 122 |
| 535 | 20240405 | 102800 | 578229220 | 3690 | 3690 | 3695 | 3690 | 933 |
| 536 | 20240405 | 102700 | 574786225 | 3690 | 3700 | 3700 | 3690 | 2902 |
| 537 | 20240405 | 102600 | 564060315 | 3700 | 3700 | 3700 | 3700 | 215 |
| 538 | 20240405 | 102500 | 563264815 | 3700 | 3705 | 3705 | 3700 | 263 |
| 539 | 20240405 | 102400 | 562290785 | 3715 | 3715 | 3715 | 3715 | 180 |
| 540 | 20240405 | 102300 | 561622085 | 3715 | 3700 | 3715 | 3700 | 38 |
| 541 | 20240405 | 102200 | 561481455 | 3700 | 3705 | 3705 | 3700 | 737 |
| 542 | 20240405 | 102100 | 558753225 | 3705 | 3705 | 3705 | 3705 | 45 |
| 543 | 20240405 | 102000 | 558586500 | 3700 | 3705 | 3705 | 3700 | 390 |
| 544 | 20240405 | 101900 | 557143375 | 3705 | 3705 | 3705 | 3705 | 596 |
| 545 | 20240405 | 101800 | 554935195 | 3705 | 3710 | 3710 | 3705 | 902 |
| 546 | 20240405 | 101700 | 551593105 | 3710 | 3715 | 3715 | 3710 | 759 |
| 547 | 20240405 | 101600 | 548777205 | 3710 | 3715 | 3715 | 3710 | 49 |
| 548 | 20240405 | 101500 | 548595360 | 3715 | 3715 | 3715 | 3710 | 39 |
| 549 | 20240405 | 101400 | 548450515 | 3715 | 3715 | 3715 | 3715 | 112 |
| 550 | 20240405 | 101300 | 548034435 | 3720 | 3720 | 3720 | 3720 | 10 |
| 551 | 20240405 | 101200 | 547997235 | 3725 | 3725 | 3725 | 3725 | 0 |
| 552 | 20240405 | 101100 | 547997235 | 3725 | 3725 | 3725 | 3725 | 280 |
| 553 | 20240405 | 101000 | 546954235 | 3710 | 3710 | 3710 | 3710 | 218 |
| 554 | 20240405 | 100900 | 546145455 | 3710 | 3710 | 3710 | 3710 | 1712 |
| 555 | 20240405 | 100800 | 539793935 | 3720 | 3720 | 3720 | 3720 | 2 |
| 556 | 20240405 | 100700 | 539786495 | 3710 | 3730 | 3730 | 3710 | 5104 |
| 557 | 20240405 | 100600 | 520847545 | 3730 | 3730 | 3730 | 3730 | 1 |
| 558 | 20240405 | 100500 | 520843815 | 3720 | 3730 | 3730 | 3720 | 990 |
| 559 | 20240405 | 100400 | 517160715 | 3720 | 3730 | 3730 | 3720 | 6 |
| 560 | 20240405 | 100300 | 517138345 | 3730 | 3730 | 3730 | 3730 | 277 |
| 561 | 20240405 | 100200 | 516105135 | 3730 | 3730 | 3730 | 3730 | 40 |
| 562 | 20240405 | 100100 | 515955935 | 3730 | 3730 | 3730 | 3730 | 892 |
| 563 | 20240405 | 100000 | 512628775 | 3730 | 3735 | 3735 | 3730 | 1044 |
| 564 | 20240405 | 095900 | 508734620 | 3745 | 3730 | 3745 | 3730 | 101 |
| 565 | 20240405 | 095800 | 508356415 | 3730 | 3730 | 3730 | 3730 | 840 |
| 566 | 20240405 | 095700 | 505223215 | 3720 | 3720 | 3720 | 3720 | 874 |
| 567 | 20240405 | 095600 | 501971935 | 3720 | 3745 | 3745 | 3720 | 475 |
| 568 | 20240405 | 095500 | 500193310 | 3745 | 3720 | 3745 | 3720 | 1484 |
| 569 | 20240405 | 095400 | 494665530 | 3720 | 3720 | 3720 | 3720 | 1 |
| 570 | 20240405 | 095300 | 494661810 | 3720 | 3720 | 3720 | 3720 | 1 |
| 571 | 20240405 | 095200 | 494658090 | 3705 | 3705 | 3705 | 3705 | 58 |
| 572 | 20240405 | 095100 | 494443200 | 3720 | 3720 | 3720 | 3720 | 500 |
| 573 | 20240405 | 095000 | 492583200 | 3720 | 3705 | 3720 | 3705 | 352 |
| 574 | 20240405 | 094900 | 491277105 | 3720 | 3720 | 3720 | 3720 | 5010 |
| 575 | 20240405 | 094800 | 472639905 | 3700 | 3700 | 3700 | 3695 | 1521 |
| 576 | 20240405 | 094700 | 467019745 | 3700 | 3720 | 3720 | 3700 | 7970 |
| 577 | 20240405 | 094600 | 437528395 | 3720 | 3720 | 3720 | 3720 | 0 |
| 578 | 20240405 | 094500 | 437528395 | 3720 | 3720 | 3720 | 3720 | 0 |
| 579 | 20240405 | 094400 | 437528395 | 3720 | 3720 | 3720 | 3720 | 111 |
| 580 | 20240405 | 094300 | 437115475 | 3720 | 3720 | 3720 | 3720 | 10 |
| 581 | 20240405 | 094200 | 437078275 | 3705 | 3715 | 3715 | 3705 | 1940 |
| 582 | 20240405 | 094100 | 429884515 | 3715 | 3715 | 3715 | 3715 | 390 |
| 583 | 20240405 | 094000 | 428435665 | 3715 | 3715 | 3720 | 3715 | 93 |
| 584 | 20240405 | 093900 | 428090120 | 3715 | 3710 | 3715 | 3710 | 463 |
| 585 | 20240405 | 093800 | 426370080 | 3710 | 3710 | 3710 | 3710 | 0 |
| 586 | 20240405 | 093700 | 426370080 | 3710 | 3710 | 3710 | 3700 | 1473 |
| 587 | 20240405 | 093600 | 420911110 | 3710 | 3720 | 3720 | 3710 | 1529 |
| 588 | 20240405 | 093500 | 415226780 | 3720 | 3710 | 3720 | 3710 | 1034 |
| 589 | 20240405 | 093400 | 411385550 | 3710 | 3710 | 3720 | 3710 | 1310 |
| 590 | 20240405 | 093300 | 406522065 | 3705 | 3715 | 3715 | 3705 | 2879 |
| 591 | 20240405 | 093200 | 395841085 | 3715 | 3715 | 3715 | 3715 | 65 |
| 592 | 20240405 | 093100 | 395599610 | 3710 | 3715 | 3715 | 3710 | 1237 |
| 593 | 20240405 | 093000 | 391008635 | 3715 | 3720 | 3720 | 3715 | 316 |
| 594 | 20240405 | 092900 | 389834305 | 3730 | 3735 | 3735 | 3730 | 219 |
| 595 | 20240405 | 092800 | 389016435 | 3735 | 3735 | 3735 | 3735 | 10 |
| 596 | 20240405 | 092700 | 388979085 | 3735 | 3720 | 3735 | 3710 | 405 |
| 597 | 20240405 | 092600 | 387473585 | 3720 | 3730 | 3745 | 3715 | 116 |
| 598 | 20240405 | 092500 | 387040910 | 3710 | 3710 | 3710 | 3705 | 5481 |
| 599 | 20240405 | 092400 | 366709620 | 3710 | 3720 | 3720 | 3710 | 2063 |
| 600 | 20240405 | 092300 | 359036800 | 3720 | 3720 | 3720 | 3720 | 459 |
| 601 | 20240405 | 092200 | 357329320 | 3715 | 3700 | 3715 | 3700 | 764 |
| 602 | 20240405 | 092100 | 354495920 | 3700 | 3700 | 3715 | 3695 | 1547 |
| 603 | 20240405 | 092000 | 348769705 | 3700 | 3710 | 3720 | 3700 | 1719 |
| 604 | 20240405 | 091900 | 342401585 | 3710 | 3730 | 3730 | 3710 | 2981 |
| 605 | 20240405 | 091800 | 331336615 | 3730 | 3725 | 3745 | 3720 | 1212 |
| 606 | 20240405 | 091700 | 326825035 | 3745 | 3725 | 3745 | 3725 | 833 |
| 607 | 20240405 | 091600 | 323720965 | 3725 | 3735 | 3735 | 3725 | 2454 |
| 608 | 20240405 | 091500 | 314574920 | 3735 | 3740 | 3740 | 3735 | 1215 |
| 609 | 20240405 | 091400 | 310036735 | 3750 | 3740 | 3750 | 3735 | 1283 |
| 610 | 20240405 | 091300 | 305240915 | 3750 | 3730 | 3750 | 3730 | 1208 |
| 611 | 20240405 | 091200 | 300730405 | 3735 | 3760 | 3760 | 3735 | 1831 |
| 612 | 20240405 | 091100 | 293884605 | 3760 | 3730 | 3760 | 3730 | 147 |
| 613 | 20240405 | 091000 | 293333535 | 3730 | 3725 | 3765 | 3725 | 4216 |
| 614 | 20240405 | 090900 | 277560720 | 3725 | 3725 | 3725 | 3725 | 643 |
| 615 | 20240405 | 090800 | 275165545 | 3715 | 3715 | 3715 | 3715 | 1446 |
| 616 | 20240405 | 090700 | 269793655 | 3700 | 3690 | 3715 | 3690 | 1074 |
| 617 | 20240405 | 090600 | 265823800 | 3690 | 3725 | 3725 | 3690 | 5019 |
| 618 | 20240405 | 090500 | 247232915 | 3715 | 3710 | 3725 | 3710 | 3821 |
| 619 | 20240405 | 090400 | 233041175 | 3710 | 3715 | 3725 | 3690 | 3393 |
| 620 | 20240405 | 090300 | 220444055 | 3710 | 3660 | 3720 | 3660 | 7325 |
| 621 | 20240405 | 090200 | 193431695 | 3670 | 3670 | 3670 | 3640 | 10417 |
| 622 | 20240405 | 090100 | 155437300 | 3670 | 3735 | 3750 | 3615 | 24893 |
| 623 | 20240405 | 090000 | 63888405 | 3770 | 3765 | 3780 | 3720 | 17000 |