31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 193200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 13473 |
| 3 | 20240405 | 193100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 4 | 20240405 | 193000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 5 | 20240405 | 192900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 6 | 20240405 | 192800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 7 | 20240405 | 192700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 8 | 20240405 | 192600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 9 | 20240405 | 192500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 10 | 20240405 | 192400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 11 | 20240405 | 192300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 12 | 20240405 | 192200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 13 | 20240405 | 192100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 14 | 20240405 | 192000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 15 | 20240405 | 191900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 16 | 20240405 | 191800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 17 | 20240405 | 191700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 18 | 20240405 | 191600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 19 | 20240405 | 191500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 20 | 20240405 | 191400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 21 | 20240405 | 191300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 22 | 20240405 | 191200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 23 | 20240405 | 191100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 24 | 20240405 | 191000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 25 | 20240405 | 190900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 26 | 20240405 | 190800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 27 | 20240405 | 190700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 28 | 20240405 | 190600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 29 | 20240405 | 190500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 30 | 20240405 | 190400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 31 | 20240405 | 190300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 32 | 20240405 | 190200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 13473 |
| 33 | 20240405 | 190100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 34 | 20240405 | 190000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 35 | 20240405 | 185900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 36 | 20240405 | 185800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 37 | 20240405 | 185700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 38 | 20240405 | 185600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 39 | 20240405 | 185500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 40 | 20240405 | 185400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 41 | 20240405 | 185300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 42 | 20240405 | 185200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 43 | 20240405 | 185100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 44 | 20240405 | 185000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 45 | 20240405 | 184900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 46 | 20240405 | 184800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 47 | 20240405 | 184700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 48 | 20240405 | 184600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 49 | 20240405 | 184500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 50 | 20240405 | 184400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 51 | 20240405 | 184300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 52 | 20240405 | 184200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 53 | 20240405 | 184100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 54 | 20240405 | 184000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 55 | 20240405 | 183900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 56 | 20240405 | 183800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 57 | 20240405 | 183700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 58 | 20240405 | 183600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 59 | 20240405 | 183500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 60 | 20240405 | 183400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 61 | 20240405 | 183300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 62 | 20240405 | 183200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 13473 |
| 63 | 20240405 | 183100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 64 | 20240405 | 183000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 65 | 20240405 | 182900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 66 | 20240405 | 182800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 67 | 20240405 | 182700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 68 | 20240405 | 182600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 69 | 20240405 | 182500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 70 | 20240405 | 182400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 71 | 20240405 | 182300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 72 | 20240405 | 182200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 73 | 20240405 | 182100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 74 | 20240405 | 182000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 75 | 20240405 | 181900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 76 | 20240405 | 181800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 77 | 20240405 | 181700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 78 | 20240405 | 181600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 79 | 20240405 | 181500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 80 | 20240405 | 181400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 81 | 20240405 | 181300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 82 | 20240405 | 181200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 83 | 20240405 | 181100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 84 | 20240405 | 181000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 85 | 20240405 | 180900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 86 | 20240405 | 180800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 87 | 20240405 | 180700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 88 | 20240405 | 180600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 89 | 20240405 | 180500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 90 | 20240405 | 180400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 91 | 20240405 | 180300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 92 | 20240405 | 180200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 13473 |
| 93 | 20240405 | 180100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 94 | 20240405 | 180000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 95 | 20240405 | 175900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 96 | 20240405 | 175800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 97 | 20240405 | 175700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 98 | 20240405 | 175600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 99 | 20240405 | 175500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 100 | 20240405 | 175400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 101 | 20240405 | 175300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 102 | 20240405 | 175200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 103 | 20240405 | 175100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 104 | 20240405 | 175000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 105 | 20240405 | 174900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 106 | 20240405 | 174800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 107 | 20240405 | 174700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 108 | 20240405 | 174600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 109 | 20240405 | 174500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 110 | 20240405 | 174400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 111 | 20240405 | 174300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 112 | 20240405 | 174200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 113 | 20240405 | 174100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 114 | 20240405 | 174000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 115 | 20240405 | 173900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 116 | 20240405 | 173800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 117 | 20240405 | 173700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 118 | 20240405 | 173600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 119 | 20240405 | 173500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 120 | 20240405 | 173400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 121 | 20240405 | 173300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 122 | 20240405 | 173200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 13473 |
| 123 | 20240405 | 173100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 124 | 20240405 | 173000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 125 | 20240405 | 172900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 126 | 20240405 | 172800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 127 | 20240405 | 172700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 128 | 20240405 | 172600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 129 | 20240405 | 172500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 130 | 20240405 | 172400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 131 | 20240405 | 172300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 132 | 20240405 | 172200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 133 | 20240405 | 172100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 134 | 20240405 | 172000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 135 | 20240405 | 171900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 136 | 20240405 | 171800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 137 | 20240405 | 171700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 138 | 20240405 | 171600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 139 | 20240405 | 171500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 140 | 20240405 | 171400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 141 | 20240405 | 171300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 142 | 20240405 | 171200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 143 | 20240405 | 171100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 144 | 20240405 | 171000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 145 | 20240405 | 170900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 146 | 20240405 | 170800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 147 | 20240405 | 170700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 148 | 20240405 | 170600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 149 | 20240405 | 170500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 150 | 20240405 | 170400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 151 | 20240405 | 170300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 152 | 20240405 | 170200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 13473 |
| 153 | 20240405 | 170100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 154 | 20240405 | 170000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 155 | 20240405 | 165900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 156 | 20240405 | 165800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 157 | 20240405 | 165700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 158 | 20240405 | 165600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 159 | 20240405 | 165500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 160 | 20240405 | 165400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 161 | 20240405 | 165300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 162 | 20240405 | 165200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 163 | 20240405 | 165100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 164 | 20240405 | 165000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 165 | 20240405 | 164900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 166 | 20240405 | 164800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 167 | 20240405 | 164700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 168 | 20240405 | 164600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 169 | 20240405 | 164500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 170 | 20240405 | 164400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 171 | 20240405 | 164300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 172 | 20240405 | 164200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 173 | 20240405 | 164100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 174 | 20240405 | 164000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 175 | 20240405 | 163900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 176 | 20240405 | 163800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 177 | 20240405 | 163700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 178 | 20240405 | 163600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 179 | 20240405 | 163500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 180 | 20240405 | 163400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 181 | 20240405 | 163300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 182 | 20240405 | 163200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 13473 |
| 183 | 20240405 | 163100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 184 | 20240405 | 163000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 185 | 20240405 | 162900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 186 | 20240405 | 162800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 187 | 20240405 | 162700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 188 | 20240405 | 162600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 189 | 20240405 | 162500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 190 | 20240405 | 162400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 191 | 20240405 | 162300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 192 | 20240405 | 162200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 193 | 20240405 | 162100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 194 | 20240405 | 162000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 195 | 20240405 | 161900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 196 | 20240405 | 161800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 197 | 20240405 | 161700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 198 | 20240405 | 161600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 199 | 20240405 | 161500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 200 | 20240405 | 161400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 201 | 20240405 | 161300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 202 | 20240405 | 161200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 203 | 20240405 | 161100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 204 | 20240405 | 161000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 205 | 20240405 | 160900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 206 | 20240405 | 160800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 207 | 20240405 | 160700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 208 | 20240405 | 160600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 209 | 20240405 | 160500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 210 | 20240405 | 160400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 211 | 20240405 | 160300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 212 | 20240405 | 160200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 13473 |
| 213 | 20240405 | 160100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 214 | 20240405 | 160000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 215 | 20240405 | 155900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 216 | 20240405 | 155800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 217 | 20240405 | 155700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 218 | 20240405 | 155600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 219 | 20240405 | 155500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 220 | 20240405 | 155400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 221 | 20240405 | 155300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 222 | 20240405 | 155200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 223 | 20240405 | 155100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 224 | 20240405 | 155000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 225 | 20240405 | 154900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 226 | 20240405 | 154800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 227 | 20240405 | 154700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 228 | 20240405 | 154600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 229 | 20240405 | 154500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 230 | 20240405 | 154400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 231 | 20240405 | 154300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 232 | 20240405 | 154200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 233 | 20240405 | 154100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 234 | 20240405 | 154000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 235 | 20240405 | 153900 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 236 | 20240405 | 153800 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 237 | 20240405 | 153700 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 238 | 20240405 | 153600 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 239 | 20240405 | 153500 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 240 | 20240405 | 153400 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 241 | 20240405 | 153300 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 242 | 20240405 | 153200 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 13473 |
| 243 | 20240405 | 153100 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 244 | 20240405 | 153000 | 1218889620 | 6590 | 6590 | 6590 | 6590 | 13473 |
| 245 | 20240405 | 152900 | 1130102550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 246 | 20240405 | 152800 | 1130102550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 247 | 20240405 | 152700 | 1130102550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 248 | 20240405 | 152600 | 1130102550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 249 | 20240405 | 152500 | 1130102550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 250 | 20240405 | 152400 | 1130102550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 251 | 20240405 | 152300 | 1130102550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 252 | 20240405 | 152200 | 1130102550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 253 | 20240405 | 152100 | 1130102550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 254 | 20240405 | 152000 | 1130102550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 255 | 20240405 | 151900 | 1130102550 | 6670 | 6700 | 6700 | 6670 | 1088 |
| 256 | 20240405 | 151800 | 1122826390 | 6670 | 6690 | 6700 | 6670 | 1970 |
| 257 | 20240405 | 151700 | 1109662190 | 6680 | 6690 | 6690 | 6680 | 1343 |
| 258 | 20240405 | 151600 | 1100688220 | 6690 | 6690 | 6690 | 6680 | 1107 |
| 259 | 20240405 | 151500 | 1093292350 | 6690 | 6700 | 6700 | 6690 | 1236 |
| 260 | 20240405 | 151400 | 1085017820 | 6700 | 6700 | 6700 | 6690 | 1065 |
| 261 | 20240405 | 151300 | 1077892200 | 6700 | 6700 | 6700 | 6700 | 264 |
| 262 | 20240405 | 151200 | 1076123400 | 6700 | 6700 | 6700 | 6700 | 27 |
| 263 | 20240405 | 151100 | 1075942500 | 6700 | 6710 | 6710 | 6680 | 1293 |
| 264 | 20240405 | 151000 | 1067297200 | 6700 | 6700 | 6700 | 6690 | 1220 |
| 265 | 20240405 | 150900 | 1059133690 | 6700 | 6700 | 6700 | 6700 | 316 |
| 266 | 20240405 | 150800 | 1057016490 | 6700 | 6700 | 6700 | 6700 | 10 |
| 267 | 20240405 | 150700 | 1056949490 | 6690 | 6700 | 6700 | 6690 | 379 |
| 268 | 20240405 | 150600 | 1054413770 | 6700 | 6700 | 6700 | 6700 | 120 |
| 269 | 20240405 | 150500 | 1053609770 | 6690 | 6710 | 6710 | 6690 | 3738 |
| 270 | 20240405 | 150400 | 1028580390 | 6700 | 6710 | 6710 | 6700 | 83 |
| 271 | 20240405 | 150300 | 1028023660 | 6710 | 6710 | 6710 | 6700 | 585 |
| 272 | 20240405 | 150200 | 1024103640 | 6710 | 6710 | 6710 | 6710 | 111 |
| 273 | 20240405 | 150100 | 1023358830 | 6710 | 6720 | 6720 | 6700 | 7116 |
| 274 | 20240405 | 150000 | 975678490 | 6710 | 6710 | 6720 | 6710 | 1083 |
| 275 | 20240405 | 145900 | 968411320 | 6710 | 6710 | 6710 | 6710 | 1358 |
| 276 | 20240405 | 145800 | 959299140 | 6720 | 6720 | 6720 | 6710 | 160 |
| 277 | 20240405 | 145700 | 958224040 | 6720 | 6720 | 6720 | 6710 | 1310 |
| 278 | 20240405 | 145600 | 949431650 | 6720 | 6720 | 6720 | 6710 | 68 |
| 279 | 20240405 | 145500 | 948974830 | 6720 | 6720 | 6720 | 6720 | 50 |
| 280 | 20240405 | 145400 | 948638830 | 6710 | 6710 | 6710 | 6710 | 0 |
| 281 | 20240405 | 145300 | 948638830 | 6710 | 6720 | 6720 | 6710 | 51 |
| 282 | 20240405 | 145200 | 948296120 | 6720 | 6710 | 6720 | 6710 | 2 |
| 283 | 20240405 | 145100 | 948282690 | 6720 | 6720 | 6720 | 6720 | 3 |
| 284 | 20240405 | 145000 | 948262530 | 6720 | 6720 | 6720 | 6710 | 38 |
| 285 | 20240405 | 144900 | 948007250 | 6720 | 6720 | 6720 | 6720 | 6 |
| 286 | 20240405 | 144800 | 947966930 | 6710 | 6720 | 6720 | 6710 | 136 |
| 287 | 20240405 | 144700 | 947053160 | 6720 | 6720 | 6720 | 6720 | 2 |
| 288 | 20240405 | 144600 | 947039720 | 6710 | 6710 | 6710 | 6710 | 70 |
| 289 | 20240405 | 144500 | 946570020 | 6720 | 6720 | 6720 | 6720 | 5 |
| 290 | 20240405 | 144400 | 946536420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 291 | 20240405 | 144300 | 946536420 | 6720 | 6730 | 6730 | 6710 | 1655 |
| 292 | 20240405 | 144200 | 935415520 | 6720 | 6720 | 6720 | 6720 | 0 |
| 293 | 20240405 | 144100 | 935415520 | 6720 | 6720 | 6720 | 6720 | 0 |
| 294 | 20240405 | 144000 | 935415520 | 6720 | 6730 | 6730 | 6720 | 10 |
| 295 | 20240405 | 143900 | 935348280 | 6730 | 6730 | 6730 | 6730 | 0 |
| 296 | 20240405 | 143800 | 935348280 | 6730 | 6730 | 6730 | 6730 | 31 |
| 297 | 20240405 | 143700 | 935139650 | 6730 | 6730 | 6730 | 6730 | 20 |
| 298 | 20240405 | 143600 | 935005050 | 6730 | 6720 | 6730 | 6710 | 554 |
| 299 | 20240405 | 143500 | 931282450 | 6720 | 6720 | 6720 | 6720 | 84 |
| 300 | 20240405 | 143400 | 930717970 | 6720 | 6720 | 6720 | 6720 | 16 |
| 301 | 20240405 | 143300 | 930610450 | 6710 | 6720 | 6720 | 6710 | 553 |
| 302 | 20240405 | 143200 | 926899580 | 6720 | 6720 | 6720 | 6720 | 54 |
| 303 | 20240405 | 143100 | 926536700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 304 | 20240405 | 143000 | 926536700 | 6720 | 6720 | 6720 | 6720 | 168 |
| 305 | 20240405 | 142900 | 925407740 | 6720 | 6720 | 6720 | 6720 | 41 |
| 306 | 20240405 | 142800 | 925132220 | 6720 | 6720 | 6720 | 6710 | 91 |
| 307 | 20240405 | 142700 | 924520800 | 6720 | 6720 | 6720 | 6720 | 0 |
| 308 | 20240405 | 142600 | 924520800 | 6720 | 6720 | 6720 | 6720 | 11 |
| 309 | 20240405 | 142500 | 924446880 | 6720 | 6720 | 6720 | 6720 | 7 |
| 310 | 20240405 | 142400 | 924399840 | 6720 | 6720 | 6720 | 6710 | 1614 |
| 311 | 20240405 | 142300 | 913561920 | 6730 | 6730 | 6730 | 6730 | 0 |
| 312 | 20240405 | 142200 | 913561920 | 6730 | 6730 | 6730 | 6730 | 119 |
| 313 | 20240405 | 142100 | 912761050 | 6730 | 6730 | 6730 | 6730 | 0 |
| 314 | 20240405 | 142000 | 912761050 | 6730 | 6720 | 6730 | 6720 | 44 |
| 315 | 20240405 | 141900 | 912465350 | 6720 | 6730 | 6730 | 6720 | 102 |
| 316 | 20240405 | 141800 | 911779890 | 6730 | 6730 | 6730 | 6730 | 6 |
| 317 | 20240405 | 141700 | 911739510 | 6730 | 6730 | 6730 | 6730 | 20 |
| 318 | 20240405 | 141600 | 911604910 | 6730 | 6730 | 6730 | 6730 | 36 |
| 319 | 20240405 | 141500 | 911362630 | 6710 | 6720 | 6720 | 6710 | 276 |
| 320 | 20240405 | 141400 | 909510570 | 6710 | 6720 | 6720 | 6710 | 343 |
| 321 | 20240405 | 141300 | 907205790 | 6720 | 6710 | 6720 | 6710 | 41 |
| 322 | 20240405 | 141200 | 906930420 | 6720 | 6720 | 6720 | 6720 | 280 |
| 323 | 20240405 | 141100 | 905048820 | 6710 | 6710 | 6710 | 6710 | 338 |
| 324 | 20240405 | 141000 | 902780840 | 6710 | 6710 | 6710 | 6710 | 10 |
| 325 | 20240405 | 140900 | 902713740 | 6720 | 6720 | 6720 | 6720 | 1 |
| 326 | 20240405 | 140800 | 902707020 | 6720 | 6720 | 6720 | 6710 | 542 |
| 327 | 20240405 | 140700 | 899066740 | 6710 | 6710 | 6710 | 6710 | 542 |
| 328 | 20240405 | 140600 | 895429920 | 6710 | 6720 | 6720 | 6710 | 1502 |
| 329 | 20240405 | 140500 | 885351210 | 6720 | 6720 | 6720 | 6720 | 4 |
| 330 | 20240405 | 140400 | 885324330 | 6720 | 6730 | 6730 | 6720 | 1637 |
| 331 | 20240405 | 140300 | 874310920 | 6730 | 6740 | 6740 | 6730 | 2494 |
| 332 | 20240405 | 140200 | 857522700 | 6740 | 6740 | 6740 | 6740 | 109 |
| 333 | 20240405 | 140100 | 856788040 | 6740 | 6740 | 6740 | 6740 | 47 |
| 334 | 20240405 | 140000 | 856471260 | 6750 | 6750 | 6750 | 6750 | 0 |
| 335 | 20240405 | 135900 | 856471260 | 6750 | 6750 | 6750 | 6750 | 2 |
| 336 | 20240405 | 135800 | 856457760 | 6750 | 6750 | 6750 | 6750 | 36 |
| 337 | 20240405 | 135700 | 856214760 | 6740 | 6750 | 6750 | 6740 | 46 |
| 338 | 20240405 | 135600 | 855904530 | 6740 | 6750 | 6750 | 6740 | 428 |
| 339 | 20240405 | 135500 | 853019340 | 6750 | 6750 | 6750 | 6750 | 22 |
| 340 | 20240405 | 135400 | 852870840 | 6750 | 6750 | 6750 | 6750 | 0 |
| 341 | 20240405 | 135300 | 852870840 | 6750 | 6750 | 6750 | 6750 | 0 |
| 342 | 20240405 | 135200 | 852870840 | 6750 | 6750 | 6750 | 6750 | 0 |
| 343 | 20240405 | 135100 | 852870840 | 6750 | 6750 | 6750 | 6750 | 0 |
| 344 | 20240405 | 135000 | 852870840 | 6750 | 6750 | 6750 | 6750 | 10 |
| 345 | 20240405 | 134900 | 852803340 | 6750 | 6750 | 6750 | 6750 | 0 |
| 346 | 20240405 | 134800 | 852803340 | 6750 | 6750 | 6750 | 6750 | 0 |
| 347 | 20240405 | 134700 | 852803340 | 6750 | 6750 | 6750 | 6730 | 1734 |
| 348 | 20240405 | 134600 | 841115310 | 6750 | 6750 | 6750 | 6750 | 58 |
| 349 | 20240405 | 134500 | 840723810 | 6750 | 6750 | 6750 | 6750 | 1 |
| 350 | 20240405 | 134400 | 840717060 | 6740 | 6740 | 6740 | 6740 | 0 |
| 351 | 20240405 | 134300 | 840717060 | 6740 | 6750 | 6750 | 6740 | 368 |
| 352 | 20240405 | 134200 | 838236240 | 6750 | 6750 | 6750 | 6750 | 15 |
| 353 | 20240405 | 134100 | 838134990 | 6750 | 6750 | 6750 | 6750 | 313 |
| 354 | 20240405 | 134000 | 836022240 | 6750 | 6750 | 6750 | 6750 | 0 |
| 355 | 20240405 | 133900 | 836022240 | 6750 | 6750 | 6750 | 6740 | 1544 |
| 356 | 20240405 | 133800 | 825601030 | 6760 | 6760 | 6760 | 6760 | 10 |
| 357 | 20240405 | 133700 | 825533430 | 6760 | 6760 | 6760 | 6760 | 97 |
| 358 | 20240405 | 133600 | 824877710 | 6760 | 6760 | 6760 | 6760 | 0 |
| 359 | 20240405 | 133500 | 824877710 | 6760 | 6760 | 6770 | 6750 | 734 |
| 360 | 20240405 | 133400 | 819918700 | 6770 | 6770 | 6770 | 6770 | 1 |
| 361 | 20240405 | 133300 | 819911930 | 6760 | 6750 | 6760 | 6750 | 60 |
| 362 | 20240405 | 133200 | 819506430 | 6750 | 6750 | 6750 | 6750 | 87 |
| 363 | 20240405 | 133100 | 818919180 | 6750 | 6750 | 6750 | 6750 | 213 |
| 364 | 20240405 | 133000 | 817481430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 365 | 20240405 | 132900 | 817481430 | 6760 | 6750 | 6760 | 6750 | 210 |
| 366 | 20240405 | 132800 | 816063430 | 6750 | 6750 | 6750 | 6750 | 10 |
| 367 | 20240405 | 132700 | 815995930 | 6750 | 6750 | 6750 | 6750 | 10 |
| 368 | 20240405 | 132600 | 815928430 | 6750 | 6750 | 6750 | 6750 | 2 |
| 369 | 20240405 | 132500 | 815914930 | 6750 | 6760 | 6760 | 6750 | 474 |
| 370 | 20240405 | 132400 | 812713930 | 6770 | 6770 | 6770 | 6770 | 3 |
| 371 | 20240405 | 132300 | 812693620 | 6750 | 6750 | 6750 | 6750 | 1 |
| 372 | 20240405 | 132200 | 812686870 | 6750 | 6750 | 6750 | 6750 | 21 |
| 373 | 20240405 | 132100 | 812545120 | 6750 | 6750 | 6750 | 6750 | 3 |
| 374 | 20240405 | 132000 | 812524870 | 6750 | 6750 | 6750 | 6750 | 0 |
| 375 | 20240405 | 131900 | 812524870 | 6750 | 6750 | 6750 | 6750 | 0 |
| 376 | 20240405 | 131800 | 812524870 | 6750 | 6750 | 6750 | 6750 | 0 |
| 377 | 20240405 | 131700 | 812524870 | 6750 | 6760 | 6760 | 6750 | 241 |
| 378 | 20240405 | 131600 | 810897970 | 6770 | 6760 | 6770 | 6760 | 372 |
| 379 | 20240405 | 131500 | 808382680 | 6770 | 6770 | 6770 | 6770 | 1 |
| 380 | 20240405 | 131400 | 808375910 | 6780 | 6780 | 6780 | 6780 | 300 |
| 381 | 20240405 | 131300 | 806341910 | 6780 | 6780 | 6780 | 6780 | 6 |
| 382 | 20240405 | 131200 | 806301230 | 6780 | 6790 | 6790 | 6750 | 627 |
| 383 | 20240405 | 131100 | 802061760 | 6780 | 6780 | 6780 | 6780 | 5 |
| 384 | 20240405 | 131000 | 802027860 | 6780 | 6780 | 6780 | 6780 | 50 |
| 385 | 20240405 | 130900 | 801688860 | 6800 | 6800 | 6800 | 6800 | 36 |
| 386 | 20240405 | 130800 | 801444060 | 6770 | 6780 | 6780 | 6770 | 153 |
| 387 | 20240405 | 130700 | 800406790 | 6780 | 6780 | 6780 | 6780 | 7 |
| 388 | 20240405 | 130600 | 800359330 | 6770 | 6770 | 6770 | 6770 | 643 |
| 389 | 20240405 | 130500 | 796006220 | 6760 | 6750 | 6760 | 6750 | 67 |
| 390 | 20240405 | 130400 | 795553840 | 6750 | 6750 | 6760 | 6750 | 296 |
| 391 | 20240405 | 130300 | 793555120 | 6750 | 6760 | 6760 | 6750 | 110 |
| 392 | 20240405 | 130200 | 792811650 | 6760 | 6760 | 6760 | 6760 | 1 |
| 393 | 20240405 | 130100 | 792804890 | 6760 | 6760 | 6760 | 6760 | 109 |
| 394 | 20240405 | 130000 | 792068050 | 6760 | 6760 | 6760 | 6760 | 21 |
| 395 | 20240405 | 125900 | 791926090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 396 | 20240405 | 125800 | 791926090 | 6760 | 6760 | 6760 | 6760 | 2 |
| 397 | 20240405 | 125700 | 791912570 | 6760 | 6760 | 6760 | 6760 | 10 |
| 398 | 20240405 | 125600 | 791844970 | 6760 | 6760 | 6760 | 6750 | 114 |
| 399 | 20240405 | 125500 | 791074460 | 6760 | 6760 | 6760 | 6760 | 4 |
| 400 | 20240405 | 125400 | 791047420 | 6760 | 6760 | 6760 | 6760 | 1 |
| 401 | 20240405 | 125300 | 791040660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 402 | 20240405 | 125200 | 791040660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 403 | 20240405 | 125100 | 791040660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 404 | 20240405 | 125000 | 791040660 | 6750 | 6750 | 6750 | 6750 | 83 |
| 405 | 20240405 | 124900 | 790480410 | 6760 | 6760 | 6760 | 6760 | 0 |
| 406 | 20240405 | 124800 | 790480410 | 6760 | 6760 | 6760 | 6760 | 0 |
| 407 | 20240405 | 124700 | 790480410 | 6760 | 6760 | 6760 | 6760 | 1 |
| 408 | 20240405 | 124600 | 790473650 | 6760 | 6760 | 6760 | 6750 | 1738 |
| 409 | 20240405 | 124500 | 778742120 | 6760 | 6760 | 6760 | 6760 | 11 |
| 410 | 20240405 | 124400 | 778667760 | 6750 | 6760 | 6760 | 6750 | 5 |
| 411 | 20240405 | 124300 | 778633970 | 6760 | 6760 | 6760 | 6760 | 0 |
| 412 | 20240405 | 124200 | 778633970 | 6760 | 6760 | 6760 | 6760 | 1 |
| 413 | 20240405 | 124100 | 778627210 | 6760 | 6760 | 6760 | 6750 | 635 |
| 414 | 20240405 | 124000 | 774334810 | 6760 | 6760 | 6760 | 6760 | 124 |
| 415 | 20240405 | 123900 | 773496570 | 6760 | 6760 | 6760 | 6760 | 0 |
| 416 | 20240405 | 123800 | 773496570 | 6760 | 6760 | 6760 | 6760 | 1 |
| 417 | 20240405 | 123700 | 773489810 | 6770 | 6780 | 6780 | 6770 | 61 |
| 418 | 20240405 | 123600 | 773076830 | 6760 | 6760 | 6760 | 6760 | 0 |
| 419 | 20240405 | 123500 | 773076830 | 6760 | 6770 | 6770 | 6760 | 529 |
| 420 | 20240405 | 123400 | 769495800 | 6760 | 6770 | 6770 | 6760 | 2 |
| 421 | 20240405 | 123300 | 769482270 | 6760 | 6780 | 6780 | 6760 | 193 |
| 422 | 20240405 | 123200 | 768174680 | 6780 | 6770 | 6780 | 6770 | 109 |
| 423 | 20240405 | 123100 | 767436730 | 6770 | 6770 | 6770 | 6770 | 6 |
| 424 | 20240405 | 123000 | 767396110 | 6770 | 6770 | 6770 | 6760 | 21 |
| 425 | 20240405 | 122900 | 767253970 | 6760 | 6770 | 6770 | 6760 | 40 |
| 426 | 20240405 | 122800 | 766983270 | 6780 | 6770 | 6780 | 6760 | 13 |
| 427 | 20240405 | 122700 | 766895270 | 6760 | 6770 | 6770 | 6760 | 103 |
| 428 | 20240405 | 122600 | 766197980 | 6760 | 6780 | 6780 | 6760 | 959 |
| 429 | 20240405 | 122500 | 759706010 | 6770 | 6770 | 6770 | 6770 | 40 |
| 430 | 20240405 | 122400 | 759435210 | 6770 | 6770 | 6770 | 6760 | 35 |
| 431 | 20240405 | 122300 | 759198270 | 6760 | 6760 | 6770 | 6760 | 141 |
| 432 | 20240405 | 122200 | 758244100 | 6760 | 6760 | 6770 | 6760 | 142 |
| 433 | 20240405 | 122100 | 757282900 | 6760 | 6760 | 6770 | 6760 | 20 |
| 434 | 20240405 | 122000 | 757147690 | 6750 | 6750 | 6750 | 6750 | 5 |
| 435 | 20240405 | 121900 | 757113940 | 6750 | 6750 | 6750 | 6750 | 60 |
| 436 | 20240405 | 121800 | 756708940 | 6750 | 6750 | 6750 | 6750 | 4 |
| 437 | 20240405 | 121700 | 756681940 | 6760 | 6770 | 6770 | 6750 | 449 |
| 438 | 20240405 | 121600 | 753642290 | 6770 | 6770 | 6770 | 6770 | 2 |
| 439 | 20240405 | 121500 | 753628750 | 6740 | 6750 | 6750 | 6740 | 1639 |
| 440 | 20240405 | 121400 | 742569150 | 6750 | 6750 | 6750 | 6740 | 155 |
| 441 | 20240405 | 121300 | 741523000 | 6750 | 6750 | 6750 | 6750 | 101 |
| 442 | 20240405 | 121200 | 740841250 | 6740 | 6740 | 6750 | 6740 | 316 |
| 443 | 20240405 | 121100 | 738709410 | 6740 | 6740 | 6740 | 6740 | 636 |
| 444 | 20240405 | 121000 | 734422770 | 6750 | 6750 | 6750 | 6750 | 3 |
| 445 | 20240405 | 120900 | 734402520 | 6750 | 6750 | 6750 | 6750 | 135 |
| 446 | 20240405 | 120800 | 733491270 | 6740 | 6740 | 6740 | 6740 | 0 |
| 447 | 20240405 | 120700 | 733491270 | 6740 | 6740 | 6740 | 6740 | 0 |
| 448 | 20240405 | 120600 | 733491270 | 6740 | 6740 | 6740 | 6740 | 0 |
| 449 | 20240405 | 120500 | 733491270 | 6740 | 6740 | 6740 | 6740 | 0 |
| 450 | 20240405 | 120400 | 733491270 | 6740 | 6740 | 6740 | 6740 | 316 |
| 451 | 20240405 | 120300 | 731361430 | 6740 | 6750 | 6750 | 6740 | 391 |
| 452 | 20240405 | 120200 | 728722420 | 6750 | 6750 | 6780 | 6750 | 79 |
| 453 | 20240405 | 120100 | 728189140 | 6750 | 6750 | 6750 | 6750 | 31 |
| 454 | 20240405 | 120000 | 727979890 | 6770 | 6780 | 6780 | 6770 | 163 |
| 455 | 20240405 | 115900 | 726874880 | 6750 | 6750 | 6750 | 6750 | 0 |
| 456 | 20240405 | 115800 | 726874880 | 6750 | 6750 | 6750 | 6750 | 4 |
| 457 | 20240405 | 115700 | 726847880 | 6750 | 6750 | 6750 | 6750 | 14 |
| 458 | 20240405 | 115600 | 726753380 | 6750 | 6750 | 6750 | 6750 | 1 |
| 459 | 20240405 | 115500 | 726746630 | 6750 | 6750 | 6750 | 6750 | 0 |
| 460 | 20240405 | 115400 | 726746630 | 6750 | 6760 | 6760 | 6750 | 1798 |
| 461 | 20240405 | 115300 | 714593040 | 6750 | 6750 | 6750 | 6750 | 51 |
| 462 | 20240405 | 115200 | 714248790 | 6760 | 6760 | 6760 | 6750 | 187 |
| 463 | 20240405 | 115100 | 712984790 | 6750 | 6750 | 6760 | 6750 | 3 |
| 464 | 20240405 | 115000 | 712964530 | 6750 | 6750 | 6750 | 6750 | 1 |
| 465 | 20240405 | 114900 | 712957780 | 6750 | 6750 | 6760 | 6750 | 266 |
| 466 | 20240405 | 114800 | 711159840 | 6750 | 6750 | 6750 | 6750 | 112 |
| 467 | 20240405 | 114700 | 710403840 | 6760 | 6750 | 6760 | 6750 | 6 |
| 468 | 20240405 | 114600 | 710363300 | 6760 | 6760 | 6760 | 6760 | 17 |
| 469 | 20240405 | 114500 | 710248380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 470 | 20240405 | 114400 | 710248380 | 6740 | 6740 | 6750 | 6740 | 394 |
| 471 | 20240405 | 114300 | 707592770 | 6740 | 6740 | 6740 | 6740 | 23 |
| 472 | 20240405 | 114200 | 707437750 | 6740 | 6750 | 6750 | 6740 | 831 |
| 473 | 20240405 | 114100 | 701836800 | 6740 | 6750 | 6750 | 6740 | 311 |
| 474 | 20240405 | 114000 | 699738780 | 6740 | 6750 | 6750 | 6740 | 854 |
| 475 | 20240405 | 113900 | 693974700 | 6750 | 6750 | 6750 | 6750 | 0 |
| 476 | 20240405 | 113800 | 693974700 | 6750 | 6750 | 6750 | 6750 | 355 |
| 477 | 20240405 | 113700 | 691578450 | 6750 | 6750 | 6750 | 6750 | 61 |
| 478 | 20240405 | 113600 | 691166700 | 6750 | 6740 | 6750 | 6740 | 101 |
| 479 | 20240405 | 113500 | 690485950 | 6740 | 6750 | 6750 | 6740 | 231 |
| 480 | 20240405 | 113400 | 688927850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 481 | 20240405 | 113300 | 688927850 | 6740 | 6750 | 6750 | 6740 | 985 |
| 482 | 20240405 | 113200 | 682287950 | 6740 | 6750 | 6750 | 6740 | 439 |
| 483 | 20240405 | 113100 | 679324930 | 6750 | 6760 | 6760 | 6750 | 244 |
| 484 | 20240405 | 113000 | 677677900 | 6750 | 6750 | 6750 | 6750 | 0 |
| 485 | 20240405 | 112900 | 677677900 | 6750 | 6750 | 6750 | 6750 | 966 |
| 486 | 20240405 | 112800 | 671157400 | 6760 | 6760 | 6760 | 6750 | 16 |
| 487 | 20240405 | 112700 | 671049310 | 6760 | 6760 | 6760 | 6760 | 0 |
| 488 | 20240405 | 112600 | 671049310 | 6760 | 6750 | 6760 | 6750 | 243 |
| 489 | 20240405 | 112500 | 669409040 | 6760 | 6760 | 6760 | 6760 | 1 |
| 490 | 20240405 | 112400 | 669402280 | 6760 | 6750 | 6760 | 6750 | 798 |
| 491 | 20240405 | 112300 | 664015760 | 6750 | 6750 | 6750 | 6750 | 0 |
| 492 | 20240405 | 112200 | 664015760 | 6750 | 6750 | 6750 | 6750 | 0 |
| 493 | 20240405 | 112100 | 664015760 | 6750 | 6760 | 6760 | 6750 | 84 |
| 494 | 20240405 | 112000 | 663448670 | 6750 | 6750 | 6750 | 6750 | 189 |
| 495 | 20240405 | 111900 | 662172920 | 6750 | 6760 | 6760 | 6750 | 1044 |
| 496 | 20240405 | 111800 | 655124210 | 6760 | 6760 | 6760 | 6760 | 326 |
| 497 | 20240405 | 111700 | 652920450 | 6790 | 6790 | 6790 | 6790 | 200 |
| 498 | 20240405 | 111600 | 651562450 | 6800 | 6800 | 6800 | 6800 | 0 |
| 499 | 20240405 | 111500 | 651562450 | 6800 | 6800 | 6800 | 6800 | 2 |
| 500 | 20240405 | 111400 | 651548850 | 6760 | 6770 | 6770 | 6760 | 214 |
| 501 | 20240405 | 111300 | 650100210 | 6770 | 6770 | 6770 | 6770 | 70 |
| 502 | 20240405 | 111200 | 649626310 | 6760 | 6780 | 6780 | 6760 | 213 |
| 503 | 20240405 | 111100 | 648186400 | 6780 | 6780 | 6780 | 6760 | 842 |
| 504 | 20240405 | 111000 | 642490910 | 6780 | 6800 | 6800 | 6780 | 538 |
| 505 | 20240405 | 110900 | 638837210 | 6780 | 6800 | 6800 | 6780 | 622 |
| 506 | 20240405 | 110800 | 634607980 | 6800 | 6800 | 6800 | 6800 | 50 |
| 507 | 20240405 | 110700 | 634267980 | 6750 | 6770 | 6770 | 6750 | 1250 |
| 508 | 20240405 | 110600 | 625806110 | 6740 | 6740 | 6740 | 6740 | 15 |
| 509 | 20240405 | 110500 | 625705010 | 6740 | 6750 | 6750 | 6730 | 5957 |
| 510 | 20240405 | 110400 | 585501260 | 6730 | 6730 | 6730 | 6730 | 548 |
| 511 | 20240405 | 110300 | 581813220 | 6730 | 6740 | 6740 | 6730 | 947 |
| 512 | 20240405 | 110200 | 575432910 | 6740 | 6730 | 6740 | 6730 | 938 |
| 513 | 20240405 | 110100 | 569112080 | 6730 | 6730 | 6730 | 6730 | 129 |
| 514 | 20240405 | 110000 | 568243910 | 6730 | 6730 | 6730 | 6730 | 0 |
| 515 | 20240405 | 105900 | 568243910 | 6730 | 6730 | 6740 | 6730 | 1579 |
| 516 | 20240405 | 105800 | 557615240 | 6740 | 6750 | 6750 | 6740 | 317 |
| 517 | 20240405 | 105700 | 555475510 | 6750 | 6750 | 6750 | 6730 | 3940 |
| 518 | 20240405 | 105600 | 528957040 | 6750 | 6740 | 6750 | 6730 | 249 |
| 519 | 20240405 | 105500 | 527278950 | 6730 | 6740 | 6740 | 6730 | 1728 |
| 520 | 20240405 | 105400 | 515634490 | 6740 | 6750 | 6750 | 6740 | 225 |
| 521 | 20240405 | 105300 | 514115940 | 6750 | 6750 | 6760 | 6750 | 95 |
| 522 | 20240405 | 105200 | 513474680 | 6760 | 6760 | 6760 | 6760 | 1 |
| 523 | 20240405 | 105100 | 513467920 | 6750 | 6760 | 6760 | 6750 | 1026 |
| 524 | 20240405 | 105000 | 506532730 | 6750 | 6760 | 6760 | 6750 | 20 |
| 525 | 20240405 | 104900 | 506397720 | 6760 | 6760 | 6760 | 6760 | 2 |
| 526 | 20240405 | 104800 | 506384200 | 6750 | 6750 | 6750 | 6750 | 48 |
| 527 | 20240405 | 104700 | 506060200 | 6750 | 6750 | 6750 | 6750 | 0 |
| 528 | 20240405 | 104600 | 506060200 | 6750 | 6750 | 6750 | 6750 | 214 |
| 529 | 20240405 | 104500 | 504615700 | 6750 | 6750 | 6750 | 6750 | 54 |
| 530 | 20240405 | 104400 | 504251200 | 6750 | 6750 | 6750 | 6750 | 0 |
| 531 | 20240405 | 104300 | 504251200 | 6750 | 6750 | 6750 | 6750 | 0 |
| 532 | 20240405 | 104200 | 504251200 | 6750 | 6750 | 6750 | 6750 | 40 |
| 533 | 20240405 | 104100 | 503981200 | 6750 | 6760 | 6760 | 6750 | 272 |
| 534 | 20240405 | 104000 | 502145190 | 6750 | 6750 | 6770 | 6750 | 1215 |
| 535 | 20240405 | 103900 | 493942940 | 6750 | 6740 | 6750 | 6740 | 354 |
| 536 | 20240405 | 103800 | 491556970 | 6730 | 6750 | 6750 | 6730 | 590 |
| 537 | 20240405 | 103700 | 487580400 | 6750 | 6750 | 6750 | 6750 | 2681 |
| 538 | 20240405 | 103600 | 469483650 | 6750 | 6780 | 6780 | 6750 | 2381 |
| 539 | 20240405 | 103500 | 453371280 | 6780 | 6780 | 6790 | 6780 | 16 |
| 540 | 20240405 | 103400 | 453262700 | 6790 | 6790 | 6790 | 6790 | 10 |
| 541 | 20240405 | 103300 | 453194800 | 6790 | 6780 | 6790 | 6780 | 383 |
| 542 | 20240405 | 103200 | 450598050 | 6780 | 6780 | 6780 | 6780 | 19 |
| 543 | 20240405 | 103100 | 450469230 | 6810 | 6810 | 6810 | 6810 | 1 |
| 544 | 20240405 | 103000 | 450462420 | 6780 | 6790 | 6790 | 6780 | 1963 |
| 545 | 20240405 | 102900 | 437152510 | 6810 | 6810 | 6810 | 6810 | 30 |
| 546 | 20240405 | 102800 | 436948210 | 6800 | 6800 | 6800 | 6790 | 534 |
| 547 | 20240405 | 102700 | 433322000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 548 | 20240405 | 102600 | 433322000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 549 | 20240405 | 102500 | 433322000 | 6790 | 6790 | 6790 | 6790 | 317 |
| 550 | 20240405 | 102400 | 431169570 | 6790 | 6800 | 6800 | 6790 | 281 |
| 551 | 20240405 | 102300 | 429258910 | 6790 | 6800 | 6800 | 6780 | 1039 |
| 552 | 20240405 | 102200 | 422204310 | 6800 | 6800 | 6800 | 6800 | 2 |
| 553 | 20240405 | 102100 | 422190710 | 6800 | 6800 | 6800 | 6790 | 2088 |
| 554 | 20240405 | 102000 | 407993310 | 6800 | 6800 | 6800 | 6800 | 327 |
| 555 | 20240405 | 101900 | 405769710 | 6800 | 6810 | 6810 | 6800 | 370 |
| 556 | 20240405 | 101800 | 403251680 | 6800 | 6800 | 6810 | 6800 | 121 |
| 557 | 20240405 | 101700 | 402427880 | 6810 | 6810 | 6810 | 6810 | 6 |
| 558 | 20240405 | 101600 | 402387020 | 6800 | 6780 | 6800 | 6780 | 193 |
| 559 | 20240405 | 101500 | 401075620 | 6790 | 6790 | 6790 | 6780 | 432 |
| 560 | 20240405 | 101400 | 398142580 | 6810 | 6800 | 6810 | 6780 | 2666 |
| 561 | 20240405 | 101300 | 380015070 | 6810 | 6810 | 6820 | 6800 | 576 |
| 562 | 20240405 | 101200 | 376092710 | 6800 | 6800 | 6820 | 6800 | 1991 |
| 563 | 20240405 | 101100 | 362539360 | 6810 | 6890 | 6890 | 6810 | 5141 |
| 564 | 20240405 | 101000 | 327431400 | 6890 | 6890 | 6890 | 6890 | 0 |
| 565 | 20240405 | 100900 | 327431400 | 6890 | 6890 | 6890 | 6890 | 0 |
| 566 | 20240405 | 100800 | 327431400 | 6890 | 6890 | 6890 | 6890 | 0 |
| 567 | 20240405 | 100700 | 327431400 | 6890 | 6860 | 6890 | 6860 | 38 |
| 568 | 20240405 | 100600 | 327170210 | 6860 | 6860 | 6890 | 6850 | 865 |
| 569 | 20240405 | 100500 | 321236460 | 6860 | 6890 | 6890 | 6860 | 988 |
| 570 | 20240405 | 100400 | 314447980 | 6880 | 6890 | 6890 | 6880 | 278 |
| 571 | 20240405 | 100300 | 312532950 | 6890 | 6870 | 6890 | 6870 | 172 |
| 572 | 20240405 | 100200 | 311351290 | 6860 | 6860 | 6860 | 6860 | 77 |
| 573 | 20240405 | 100100 | 310823070 | 6860 | 6850 | 6860 | 6850 | 2 |
| 574 | 20240405 | 100000 | 310809360 | 6850 | 6870 | 6880 | 6850 | 4900 |
| 575 | 20240405 | 095900 | 277197520 | 6870 | 6880 | 6880 | 6870 | 30 |
| 576 | 20240405 | 095800 | 276991320 | 6880 | 6880 | 6880 | 6880 | 1 |
| 577 | 20240405 | 095700 | 276984440 | 6870 | 6880 | 6880 | 6870 | 449 |
| 578 | 20240405 | 095600 | 273895540 | 6880 | 6880 | 6880 | 6860 | 541 |
| 579 | 20240405 | 095500 | 270175730 | 6880 | 6880 | 6880 | 6880 | 2 |
| 580 | 20240405 | 095400 | 270161970 | 6880 | 6880 | 6880 | 6880 | 1 |
| 581 | 20240405 | 095300 | 270155090 | 6880 | 6870 | 6880 | 6860 | 120 |
| 582 | 20240405 | 095200 | 269330720 | 6860 | 6870 | 6870 | 6860 | 578 |
| 583 | 20240405 | 095100 | 265360140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 584 | 20240405 | 095000 | 265360140 | 6870 | 6880 | 6880 | 6860 | 2509 |
| 585 | 20240405 | 094900 | 248127130 | 6870 | 6870 | 6890 | 6870 | 2152 |
| 586 | 20240405 | 094800 | 233322000 | 6870 | 6890 | 6890 | 6870 | 1906 |
| 587 | 20240405 | 094700 | 220200320 | 6900 | 6890 | 6900 | 6890 | 12 |
| 588 | 20240405 | 094600 | 220117620 | 6900 | 6900 | 6900 | 6900 | 103 |
| 589 | 20240405 | 094500 | 219406920 | 6900 | 6900 | 6900 | 6900 | 187 |
| 590 | 20240405 | 094400 | 218116620 | 6900 | 6900 | 6900 | 6900 | 13 |
| 591 | 20240405 | 094300 | 218026920 | 6900 | 6900 | 6900 | 6900 | 1 |
| 592 | 20240405 | 094200 | 218020020 | 6890 | 6900 | 6900 | 6890 | 93 |
| 593 | 20240405 | 094100 | 217379190 | 6890 | 6900 | 6900 | 6890 | 378 |
| 594 | 20240405 | 094000 | 214771260 | 6910 | 6910 | 6910 | 6910 | 1 |
| 595 | 20240405 | 093900 | 214764350 | 6920 | 6920 | 6920 | 6920 | 43 |
| 596 | 20240405 | 093800 | 214466790 | 6890 | 6890 | 6890 | 6890 | 3 |
| 597 | 20240405 | 093700 | 214446120 | 6890 | 6890 | 6890 | 6890 | 106 |
| 598 | 20240405 | 093600 | 213715780 | 6890 | 6880 | 6890 | 6880 | 556 |
| 599 | 20240405 | 093500 | 209886100 | 6880 | 6890 | 6890 | 6880 | 661 |
| 600 | 20240405 | 093400 | 205337400 | 6890 | 6890 | 6900 | 6880 | 411 |
| 601 | 20240405 | 093300 | 202507120 | 6900 | 6900 | 6900 | 6900 | 0 |
| 602 | 20240405 | 093200 | 202507120 | 6900 | 6910 | 6910 | 6900 | 218 |
| 603 | 20240405 | 093100 | 201001850 | 6920 | 6920 | 6920 | 6920 | 2 |
| 604 | 20240405 | 093000 | 200988010 | 6910 | 6910 | 6910 | 6900 | 208 |
| 605 | 20240405 | 092900 | 199550840 | 6910 | 6900 | 6910 | 6900 | 446 |
| 606 | 20240405 | 092800 | 196470250 | 6900 | 6900 | 6900 | 6900 | 100 |
| 607 | 20240405 | 092700 | 195780250 | 6860 | 6880 | 6880 | 6860 | 963 |
| 608 | 20240405 | 092600 | 189161820 | 6880 | 6870 | 6900 | 6870 | 276 |
| 609 | 20240405 | 092500 | 187263580 | 6870 | 6890 | 6890 | 6860 | 2859 |
| 610 | 20240405 | 092400 | 167620180 | 6890 | 6900 | 6900 | 6890 | 216 |
| 611 | 20240405 | 092300 | 166130250 | 6890 | 6870 | 6890 | 6870 | 305 |
| 612 | 20240405 | 092200 | 164032670 | 6890 | 6910 | 6910 | 6870 | 1507 |
| 613 | 20240405 | 092100 | 153671410 | 6910 | 6880 | 6910 | 6880 | 144 |
| 614 | 20240405 | 092000 | 152679400 | 6880 | 6900 | 6910 | 6880 | 918 |
| 615 | 20240405 | 091900 | 146350290 | 6900 | 6920 | 6930 | 6900 | 1697 |
| 616 | 20240405 | 091800 | 134632410 | 6910 | 6910 | 6920 | 6910 | 62 |
| 617 | 20240405 | 091700 | 134203690 | 6900 | 6900 | 6910 | 6900 | 538 |
| 618 | 20240405 | 091600 | 130491480 | 6900 | 6910 | 6920 | 6900 | 1781 |
| 619 | 20240405 | 091500 | 118187570 | 6920 | 6920 | 6920 | 6920 | 61 |
| 620 | 20240405 | 091400 | 117765450 | 6920 | 6930 | 6930 | 6910 | 1288 |
| 621 | 20240405 | 091300 | 108853080 | 6930 | 6930 | 6930 | 6920 | 548 |
| 622 | 20240405 | 091200 | 105059300 | 6930 | 6930 | 6930 | 6930 | 170 |
| 623 | 20240405 | 091100 | 103881200 | 6930 | 6910 | 6940 | 6910 | 910 |
| 624 | 20240405 | 091000 | 97576460 | 6920 | 6920 | 6920 | 6910 | 641 |
| 625 | 20240405 | 090900 | 93141120 | 6920 | 6930 | 6930 | 6910 | 987 |
| 626 | 20240405 | 090800 | 86310460 | 6930 | 6920 | 6930 | 6910 | 1586 |
| 627 | 20240405 | 090700 | 75335060 | 6920 | 6970 | 6970 | 6910 | 3260 |
| 628 | 20240405 | 090600 | 52739800 | 6980 | 6970 | 7000 | 6940 | 394 |
| 629 | 20240405 | 090500 | 49997940 | 6960 | 6970 | 7000 | 6960 | 707 |
| 630 | 20240405 | 090400 | 45064770 | 6960 | 7010 | 7010 | 6940 | 1466 |
| 631 | 20240405 | 090300 | 34863050 | 6970 | 7010 | 7010 | 6930 | 1919 |
| 632 | 20240405 | 090200 | 21509700 | 7010 | 7030 | 7030 | 7010 | 1713 |
| 633 | 20240405 | 090100 | 9485080 | 7080 | 7030 | 7080 | 7020 | 169 |
| 634 | 20240405 | 090000 | 8297640 | 7020 | 7020 | 7020 | 7020 | 1182 |