30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 4715 |
| 3 | 20240405 | 191100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20240405 | 191000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20240405 | 190900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20240405 | 190800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20240405 | 190700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20240405 | 190600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20240405 | 190500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20240405 | 190400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20240405 | 190300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20240405 | 190200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20240405 | 190100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20240405 | 190000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20240405 | 185900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20240405 | 185800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20240405 | 185700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20240405 | 185600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20240405 | 185500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20240405 | 185400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20240405 | 185300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20240405 | 185200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20240405 | 185100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20240405 | 185000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20240405 | 184900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20240405 | 184800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20240405 | 184700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20240405 | 184600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20240405 | 184500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20240405 | 184400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20240405 | 184300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20240405 | 184200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 4715 |
| 33 | 20240405 | 184100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20240405 | 184000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20240405 | 183900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20240405 | 183800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20240405 | 183700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20240405 | 183600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20240405 | 183500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20240405 | 183400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20240405 | 183300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20240405 | 183200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20240405 | 183100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20240405 | 183000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20240405 | 182900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20240405 | 182800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20240405 | 182700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20240405 | 182600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20240405 | 182500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20240405 | 182400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20240405 | 182300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20240405 | 182200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20240405 | 182100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20240405 | 182000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20240405 | 181900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20240405 | 181800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20240405 | 181700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20240405 | 181600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20240405 | 181500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20240405 | 181400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20240405 | 181300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20240405 | 181200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 4715 |
| 63 | 20240405 | 181100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20240405 | 181000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20240405 | 180900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20240405 | 180800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20240405 | 180700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20240405 | 180600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20240405 | 180500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20240405 | 180400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20240405 | 180300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20240405 | 180200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20240405 | 180100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20240405 | 180000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20240405 | 175900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20240405 | 175800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20240405 | 175700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20240405 | 175600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20240405 | 175500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20240405 | 175400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20240405 | 175300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20240405 | 175200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20240405 | 175100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20240405 | 175000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20240405 | 174900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20240405 | 174800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20240405 | 174700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20240405 | 174600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20240405 | 174500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20240405 | 174400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20240405 | 174300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20240405 | 174200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 4715 |
| 93 | 20240405 | 174100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20240405 | 174000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20240405 | 173900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20240405 | 173800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20240405 | 173700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20240405 | 173600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20240405 | 173500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20240405 | 173400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20240405 | 173300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20240405 | 173200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20240405 | 173100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20240405 | 173000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20240405 | 172900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20240405 | 172800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20240405 | 172700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20240405 | 172600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20240405 | 172500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20240405 | 172400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20240405 | 172300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20240405 | 172200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20240405 | 172100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20240405 | 172000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20240405 | 171900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20240405 | 171800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20240405 | 171700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20240405 | 171600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20240405 | 171500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20240405 | 171400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20240405 | 171300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20240405 | 171200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 4715 |
| 123 | 20240405 | 171100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20240405 | 171000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20240405 | 170900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20240405 | 170800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20240405 | 170700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20240405 | 170600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20240405 | 170500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20240405 | 170400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20240405 | 170300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20240405 | 170200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20240405 | 170100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20240405 | 170000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20240405 | 165900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20240405 | 165800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20240405 | 165700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20240405 | 165600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20240405 | 165500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20240405 | 165400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20240405 | 165300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20240405 | 165200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20240405 | 165100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20240405 | 165000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20240405 | 164900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20240405 | 164800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20240405 | 164700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20240405 | 164600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20240405 | 164500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20240405 | 164400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20240405 | 164300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20240405 | 164200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 4715 |
| 153 | 20240405 | 164100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20240405 | 164000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20240405 | 163900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20240405 | 163800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20240405 | 163700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20240405 | 163600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20240405 | 163500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20240405 | 163400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20240405 | 163300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20240405 | 163200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20240405 | 163100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20240405 | 163000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20240405 | 162900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20240405 | 162800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20240405 | 162700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20240405 | 162600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20240405 | 162500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20240405 | 162400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20240405 | 162300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20240405 | 162200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20240405 | 162100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20240405 | 162000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20240405 | 161900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20240405 | 161800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20240405 | 161700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20240405 | 161600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20240405 | 161500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20240405 | 161400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20240405 | 161300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20240405 | 161200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 4715 |
| 183 | 20240405 | 161100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20240405 | 161000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20240405 | 160900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20240405 | 160800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20240405 | 160700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20240405 | 160600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20240405 | 160500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20240405 | 160400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20240405 | 160300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20240405 | 160200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20240405 | 160100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20240405 | 160000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20240405 | 155900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20240405 | 155800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20240405 | 155700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20240405 | 155600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 199 | 20240405 | 155500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 200 | 20240405 | 155400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 201 | 20240405 | 155300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 202 | 20240405 | 155200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 203 | 20240405 | 155100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 204 | 20240405 | 155000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 205 | 20240405 | 154900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 206 | 20240405 | 154800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 207 | 20240405 | 154700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 208 | 20240405 | 154600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 209 | 20240405 | 154500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 210 | 20240405 | 154400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 211 | 20240405 | 154300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 212 | 20240405 | 154200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 4715 |
| 213 | 20240405 | 154100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 214 | 20240405 | 154000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 215 | 20240405 | 153900 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 216 | 20240405 | 153800 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 217 | 20240405 | 153700 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 218 | 20240405 | 153600 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 219 | 20240405 | 153500 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 220 | 20240405 | 153400 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 221 | 20240405 | 153300 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 222 | 20240405 | 153200 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 223 | 20240405 | 153100 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 0 |
| 224 | 20240405 | 153000 | 1118183275 | 4345 | 4345 | 4345 | 4345 | 4715 |
| 225 | 20240405 | 152900 | 1097696600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 226 | 20240405 | 152800 | 1097696600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 227 | 20240405 | 152700 | 1097696600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 228 | 20240405 | 152600 | 1097696600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 229 | 20240405 | 152500 | 1097696600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 230 | 20240405 | 152400 | 1097696600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 231 | 20240405 | 152300 | 1097696600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 232 | 20240405 | 152200 | 1097696600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 233 | 20240405 | 152100 | 1097696600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 234 | 20240405 | 152000 | 1097696600 | 4345 | 4345 | 4345 | 4345 | 0 |
| 235 | 20240405 | 151900 | 1097696600 | 4345 | 4335 | 4345 | 4335 | 820 |
| 236 | 20240405 | 151800 | 1094140700 | 4345 | 4345 | 4345 | 4340 | 296 |
| 237 | 20240405 | 151700 | 1092855980 | 4345 | 4345 | 4345 | 4345 | 146 |
| 238 | 20240405 | 151600 | 1092221610 | 4345 | 4340 | 4345 | 4340 | 231 |
| 239 | 20240405 | 151500 | 1091218870 | 4340 | 4340 | 4340 | 4340 | 34 |
| 240 | 20240405 | 151400 | 1091071310 | 4335 | 4345 | 4345 | 4335 | 1828 |
| 241 | 20240405 | 151300 | 1083140130 | 4345 | 4345 | 4345 | 4345 | 132 |
| 242 | 20240405 | 151200 | 1082566590 | 4345 | 4340 | 4345 | 4340 | 267 |
| 243 | 20240405 | 151100 | 1081407185 | 4340 | 4340 | 4340 | 4340 | 0 |
| 244 | 20240405 | 151000 | 1081407185 | 4340 | 4345 | 4345 | 4330 | 2019 |
| 245 | 20240405 | 150900 | 1072655065 | 4340 | 4340 | 4340 | 4340 | 224 |
| 246 | 20240405 | 150800 | 1071682905 | 4345 | 4345 | 4345 | 4345 | 11 |
| 247 | 20240405 | 150700 | 1071635110 | 4335 | 4335 | 4335 | 4335 | 41 |
| 248 | 20240405 | 150600 | 1071457375 | 4345 | 4345 | 4345 | 4345 | 160 |
| 249 | 20240405 | 150500 | 1070762175 | 4345 | 4345 | 4345 | 4335 | 109 |
| 250 | 20240405 | 150400 | 1070288630 | 4345 | 4340 | 4345 | 4335 | 3317 |
| 251 | 20240405 | 150300 | 1055893770 | 4345 | 4345 | 4345 | 4345 | 254 |
| 252 | 20240405 | 150200 | 1054790140 | 4345 | 4345 | 4345 | 4345 | 14 |
| 253 | 20240405 | 150100 | 1054729310 | 4340 | 4340 | 4340 | 4340 | 1058 |
| 254 | 20240405 | 150000 | 1050137590 | 4340 | 4345 | 4345 | 4340 | 933 |
| 255 | 20240405 | 145900 | 1046088055 | 4345 | 4340 | 4345 | 4340 | 481 |
| 256 | 20240405 | 145800 | 1044000510 | 4340 | 4340 | 4340 | 4340 | 699 |
| 257 | 20240405 | 145700 | 1040966850 | 4340 | 4340 | 4340 | 4335 | 370 |
| 258 | 20240405 | 145600 | 1039362550 | 4340 | 4340 | 4340 | 4340 | 55 |
| 259 | 20240405 | 145500 | 1039123850 | 4340 | 4340 | 4340 | 4340 | 0 |
| 260 | 20240405 | 145400 | 1039123850 | 4340 | 4335 | 4340 | 4335 | 914 |
| 261 | 20240405 | 145300 | 1035161160 | 4335 | 4335 | 4335 | 4335 | 1500 |
| 262 | 20240405 | 145200 | 1028658660 | 4340 | 4340 | 4340 | 4335 | 327 |
| 263 | 20240405 | 145100 | 1027240980 | 4340 | 4340 | 4340 | 4340 | 407 |
| 264 | 20240405 | 145000 | 1025474600 | 4340 | 4345 | 4345 | 4340 | 1015 |
| 265 | 20240405 | 144900 | 1021069495 | 4355 | 4355 | 4355 | 4355 | 2 |
| 266 | 20240405 | 144800 | 1021060785 | 4355 | 4340 | 4355 | 4340 | 301 |
| 267 | 20240405 | 144700 | 1019752945 | 4340 | 4340 | 4340 | 4340 | 2 |
| 268 | 20240405 | 144600 | 1019744265 | 4340 | 4340 | 4340 | 4340 | 2 |
| 269 | 20240405 | 144500 | 1019735585 | 4340 | 4340 | 4340 | 4340 | 35 |
| 270 | 20240405 | 144400 | 1019583685 | 4340 | 4350 | 4360 | 4340 | 2605 |
| 271 | 20240405 | 144300 | 1008254095 | 4335 | 4335 | 4335 | 4335 | 2152 |
| 272 | 20240405 | 144200 | 998925175 | 4335 | 4350 | 4350 | 4335 | 62 |
| 273 | 20240405 | 144100 | 998656225 | 4350 | 4350 | 4350 | 4335 | 13465 |
| 274 | 20240405 | 144000 | 940101980 | 4350 | 4350 | 4350 | 4350 | 1297 |
| 275 | 20240405 | 143900 | 934460030 | 4350 | 4350 | 4350 | 4350 | 2405 |
| 276 | 20240405 | 143800 | 923998280 | 4355 | 4355 | 4360 | 4355 | 898 |
| 277 | 20240405 | 143700 | 920087290 | 4355 | 4355 | 4360 | 4355 | 277 |
| 278 | 20240405 | 143600 | 918880945 | 4355 | 4350 | 4355 | 4350 | 369 |
| 279 | 20240405 | 143500 | 917274535 | 4350 | 4355 | 4355 | 4350 | 601 |
| 280 | 20240405 | 143400 | 914658755 | 4360 | 4350 | 4360 | 4350 | 124 |
| 281 | 20240405 | 143300 | 914119345 | 4360 | 4360 | 4360 | 4350 | 81 |
| 282 | 20240405 | 143200 | 913766975 | 4360 | 4360 | 4360 | 4350 | 425 |
| 283 | 20240405 | 143100 | 911914215 | 4360 | 4360 | 4360 | 4360 | 1 |
| 284 | 20240405 | 143000 | 911909855 | 4350 | 4360 | 4360 | 4350 | 117 |
| 285 | 20240405 | 142900 | 911400895 | 4350 | 4355 | 4355 | 4350 | 14699 |
| 286 | 20240405 | 142800 | 847426240 | 4355 | 4355 | 4360 | 4355 | 1177 |
| 287 | 20240405 | 142700 | 842300155 | 4360 | 4365 | 4365 | 4355 | 290 |
| 288 | 20240405 | 142600 | 841035390 | 4355 | 4355 | 4365 | 4355 | 628 |
| 289 | 20240405 | 142500 | 838299400 | 4355 | 4355 | 4355 | 4355 | 396 |
| 290 | 20240405 | 142400 | 836574820 | 4360 | 4365 | 4365 | 4360 | 1708 |
| 291 | 20240405 | 142300 | 829127920 | 4365 | 4365 | 4365 | 4365 | 0 |
| 292 | 20240405 | 142200 | 829127920 | 4365 | 4365 | 4365 | 4360 | 96 |
| 293 | 20240405 | 142100 | 828709345 | 4365 | 4365 | 4365 | 4365 | 173 |
| 294 | 20240405 | 142000 | 827954200 | 4365 | 4365 | 4365 | 4365 | 0 |
| 295 | 20240405 | 141900 | 827954200 | 4365 | 4365 | 4365 | 4365 | 0 |
| 296 | 20240405 | 141800 | 827954200 | 4365 | 4365 | 4365 | 4365 | 811 |
| 297 | 20240405 | 141700 | 824414185 | 4380 | 4380 | 4380 | 4380 | 1 |
| 298 | 20240405 | 141600 | 824409805 | 4380 | 4380 | 4380 | 4380 | 0 |
| 299 | 20240405 | 141500 | 824409805 | 4380 | 4380 | 4380 | 4370 | 259 |
| 300 | 20240405 | 141400 | 823277955 | 4380 | 4380 | 4380 | 4380 | 25 |
| 301 | 20240405 | 141300 | 823168455 | 4380 | 4380 | 4380 | 4380 | 72 |
| 302 | 20240405 | 141200 | 822853095 | 4380 | 4370 | 4380 | 4370 | 22 |
| 303 | 20240405 | 141100 | 822756945 | 4370 | 4365 | 4370 | 4365 | 172 |
| 304 | 20240405 | 141000 | 822006155 | 4370 | 4370 | 4370 | 4370 | 3072 |
| 305 | 20240405 | 140900 | 808581515 | 4370 | 4370 | 4370 | 4370 | 0 |
| 306 | 20240405 | 140800 | 808581515 | 4370 | 4370 | 4370 | 4370 | 206 |
| 307 | 20240405 | 140700 | 807681295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 308 | 20240405 | 140600 | 807681295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 309 | 20240405 | 140500 | 807681295 | 4370 | 4370 | 4370 | 4370 | 10 |
| 310 | 20240405 | 140400 | 807637595 | 4370 | 4360 | 4370 | 4360 | 5 |
| 311 | 20240405 | 140300 | 807615785 | 4370 | 4370 | 4370 | 4370 | 349 |
| 312 | 20240405 | 140200 | 806090655 | 4370 | 4365 | 4370 | 4365 | 454 |
| 313 | 20240405 | 140100 | 804108940 | 4370 | 4360 | 4370 | 4360 | 102 |
| 314 | 20240405 | 140000 | 803664200 | 4370 | 4360 | 4370 | 4360 | 864 |
| 315 | 20240405 | 135900 | 799897050 | 4370 | 4370 | 4370 | 4370 | 110 |
| 316 | 20240405 | 135800 | 799416350 | 4370 | 4360 | 4370 | 4360 | 222 |
| 317 | 20240405 | 135700 | 798446420 | 4370 | 4370 | 4370 | 4370 | 13 |
| 318 | 20240405 | 135600 | 798389610 | 4370 | 4360 | 4370 | 4360 | 9 |
| 319 | 20240405 | 135500 | 798350360 | 4370 | 4370 | 4370 | 4370 | 0 |
| 320 | 20240405 | 135400 | 798350360 | 4370 | 4370 | 4370 | 4370 | 0 |
| 321 | 20240405 | 135300 | 798350360 | 4370 | 4370 | 4370 | 4370 | 0 |
| 322 | 20240405 | 135200 | 798350360 | 4370 | 4370 | 4370 | 4370 | 0 |
| 323 | 20240405 | 135100 | 798350360 | 4370 | 4370 | 4370 | 4370 | 1 |
| 324 | 20240405 | 135000 | 798345990 | 4370 | 4360 | 4370 | 4360 | 3072 |
| 325 | 20240405 | 134900 | 784951350 | 4355 | 4355 | 4360 | 4355 | 23 |
| 326 | 20240405 | 134800 | 784851180 | 4360 | 4360 | 4360 | 4360 | 0 |
| 327 | 20240405 | 134700 | 784851180 | 4360 | 4360 | 4360 | 4360 | 0 |
| 328 | 20240405 | 134600 | 784851180 | 4360 | 4360 | 4360 | 4360 | 1 |
| 329 | 20240405 | 134500 | 784846820 | 4355 | 4355 | 4355 | 4355 | 50 |
| 330 | 20240405 | 134400 | 784629070 | 4360 | 4360 | 4360 | 4360 | 1 |
| 331 | 20240405 | 134300 | 784624710 | 4355 | 4355 | 4355 | 4355 | 3000 |
| 332 | 20240405 | 134200 | 771559710 | 4360 | 4360 | 4360 | 4360 | 5 |
| 333 | 20240405 | 134100 | 771537910 | 4360 | 4360 | 4360 | 4360 | 11825 |
| 334 | 20240405 | 134000 | 719980910 | 4370 | 4365 | 4370 | 4365 | 21 |
| 335 | 20240405 | 133900 | 719889240 | 4365 | 4365 | 4365 | 4365 | 0 |
| 336 | 20240405 | 133800 | 719889240 | 4365 | 4365 | 4365 | 4365 | 5 |
| 337 | 20240405 | 133700 | 719867415 | 4360 | 4365 | 4365 | 4360 | 1000 |
| 338 | 20240405 | 133600 | 715506330 | 4370 | 4370 | 4370 | 4370 | 120 |
| 339 | 20240405 | 133500 | 714981930 | 4370 | 4370 | 4370 | 4370 | 4 |
| 340 | 20240405 | 133400 | 714964450 | 4370 | 4365 | 4370 | 4360 | 635 |
| 341 | 20240405 | 133300 | 712195215 | 4365 | 4365 | 4365 | 4365 | 200 |
| 342 | 20240405 | 133200 | 711322215 | 4365 | 4370 | 4370 | 4365 | 1083 |
| 343 | 20240405 | 133100 | 706594755 | 4370 | 4370 | 4370 | 4370 | 529 |
| 344 | 20240405 | 133000 | 704283025 | 4370 | 4370 | 4370 | 4370 | 500 |
| 345 | 20240405 | 132900 | 702098025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 346 | 20240405 | 132800 | 702098025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 347 | 20240405 | 132700 | 702098025 | 4390 | 4390 | 4390 | 4390 | 1 |
| 348 | 20240405 | 132600 | 702093635 | 4390 | 4390 | 4390 | 4390 | 5 |
| 349 | 20240405 | 132500 | 702071685 | 4390 | 4390 | 4390 | 4390 | 0 |
| 350 | 20240405 | 132400 | 702071685 | 4390 | 4390 | 4390 | 4390 | 0 |
| 351 | 20240405 | 132300 | 702071685 | 4390 | 4390 | 4390 | 4390 | 50 |
| 352 | 20240405 | 132200 | 701852185 | 4390 | 4390 | 4390 | 4360 | 2069 |
| 353 | 20240405 | 132100 | 692798525 | 4390 | 4390 | 4390 | 4390 | 0 |
| 354 | 20240405 | 132000 | 692798525 | 4390 | 4390 | 4390 | 4390 | 0 |
| 355 | 20240405 | 131900 | 692798525 | 4390 | 4390 | 4390 | 4390 | 136 |
| 356 | 20240405 | 131800 | 692201485 | 4390 | 4375 | 4390 | 4375 | 1524 |
| 357 | 20240405 | 131700 | 685533970 | 4375 | 4375 | 4375 | 4375 | 361 |
| 358 | 20240405 | 131600 | 683954595 | 4375 | 4375 | 4375 | 4365 | 3 |
| 359 | 20240405 | 131500 | 683941480 | 4365 | 4375 | 4375 | 4365 | 3001 |
| 360 | 20240405 | 131400 | 670839105 | 4370 | 4370 | 4370 | 4370 | 0 |
| 361 | 20240405 | 131300 | 670839105 | 4370 | 4370 | 4370 | 4370 | 50 |
| 362 | 20240405 | 131200 | 670620605 | 4375 | 4390 | 4390 | 4375 | 419 |
| 363 | 20240405 | 131100 | 668785400 | 4390 | 4390 | 4390 | 4390 | 5 |
| 364 | 20240405 | 131000 | 668763450 | 4390 | 4390 | 4390 | 4390 | 0 |
| 365 | 20240405 | 130900 | 668763450 | 4390 | 4390 | 4390 | 4390 | 12 |
| 366 | 20240405 | 130800 | 668710770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 367 | 20240405 | 130700 | 668710770 | 4390 | 4375 | 4390 | 4375 | 106 |
| 368 | 20240405 | 130600 | 668247005 | 4385 | 4385 | 4390 | 4385 | 33 |
| 369 | 20240405 | 130500 | 668102285 | 4390 | 4390 | 4390 | 4390 | 0 |
| 370 | 20240405 | 130400 | 668102285 | 4390 | 4385 | 4390 | 4380 | 203 |
| 371 | 20240405 | 130300 | 667211210 | 4390 | 4390 | 4390 | 4390 | 0 |
| 372 | 20240405 | 130200 | 667211210 | 4390 | 4390 | 4390 | 4390 | 0 |
| 373 | 20240405 | 130100 | 667211210 | 4390 | 4390 | 4390 | 4390 | 0 |
| 374 | 20240405 | 130000 | 667211210 | 4390 | 4385 | 4390 | 4385 | 1213 |
| 375 | 20240405 | 125900 | 661892200 | 4380 | 4375 | 4380 | 4375 | 8952 |
| 376 | 20240405 | 125800 | 622698055 | 4375 | 4375 | 4375 | 4375 | 0 |
| 377 | 20240405 | 125700 | 622698055 | 4375 | 4375 | 4375 | 4375 | 0 |
| 378 | 20240405 | 125600 | 622698055 | 4375 | 4370 | 4375 | 4370 | 478 |
| 379 | 20240405 | 125500 | 620609190 | 4370 | 4370 | 4370 | 4370 | 4 |
| 380 | 20240405 | 125400 | 620591710 | 4370 | 4370 | 4370 | 4370 | 619 |
| 381 | 20240405 | 125300 | 617886680 | 4370 | 4370 | 4370 | 4370 | 35 |
| 382 | 20240405 | 125200 | 617733730 | 4370 | 4375 | 4375 | 4370 | 2100 |
| 383 | 20240405 | 125100 | 608556230 | 4375 | 4375 | 4375 | 4375 | 6 |
| 384 | 20240405 | 125000 | 608529980 | 4375 | 4375 | 4375 | 4375 | 200 |
| 385 | 20240405 | 124900 | 607654980 | 4375 | 4370 | 4375 | 4370 | 101 |
| 386 | 20240405 | 124800 | 607213605 | 4370 | 4370 | 4370 | 4370 | 1 |
| 387 | 20240405 | 124700 | 607209235 | 4375 | 4375 | 4375 | 4375 | 1108 |
| 388 | 20240405 | 124600 | 602361735 | 4380 | 4380 | 4380 | 4380 | 0 |
| 389 | 20240405 | 124500 | 602361735 | 4380 | 4380 | 4380 | 4380 | 2 |
| 390 | 20240405 | 124400 | 602352975 | 4380 | 4380 | 4380 | 4380 | 0 |
| 391 | 20240405 | 124300 | 602352975 | 4380 | 4380 | 4380 | 4380 | 0 |
| 392 | 20240405 | 124200 | 602352975 | 4380 | 4380 | 4380 | 4380 | 102 |
| 393 | 20240405 | 124100 | 601906215 | 4380 | 4375 | 4380 | 4375 | 176 |
| 394 | 20240405 | 124000 | 601136210 | 4380 | 4380 | 4380 | 4380 | 500 |
| 395 | 20240405 | 123900 | 598946210 | 4380 | 4380 | 4380 | 4380 | 0 |
| 396 | 20240405 | 123800 | 598946210 | 4380 | 4380 | 4380 | 4380 | 0 |
| 397 | 20240405 | 123700 | 598946210 | 4380 | 4375 | 4380 | 4375 | 3 |
| 398 | 20240405 | 123600 | 598933080 | 4380 | 4380 | 4380 | 4380 | 0 |
| 399 | 20240405 | 123500 | 598933080 | 4380 | 4380 | 4380 | 4380 | 0 |
| 400 | 20240405 | 123400 | 598933080 | 4380 | 4380 | 4380 | 4380 | 1 |
| 401 | 20240405 | 123300 | 598928700 | 4375 | 4375 | 4380 | 4375 | 6 |
| 402 | 20240405 | 123200 | 598902445 | 4380 | 4375 | 4380 | 4375 | 664 |
| 403 | 20240405 | 123100 | 595997440 | 4375 | 4370 | 4375 | 4370 | 800 |
| 404 | 20240405 | 123000 | 592498010 | 4375 | 4375 | 4375 | 4375 | 0 |
| 405 | 20240405 | 122900 | 592498010 | 4375 | 4375 | 4375 | 4375 | 5 |
| 406 | 20240405 | 122800 | 592476135 | 4375 | 4370 | 4375 | 4370 | 107 |
| 407 | 20240405 | 122700 | 592008510 | 4375 | 4370 | 4375 | 4365 | 902 |
| 408 | 20240405 | 122600 | 588069090 | 4370 | 4375 | 4375 | 4370 | 55 |
| 409 | 20240405 | 122500 | 587828665 | 4375 | 4375 | 4375 | 4375 | 15 |
| 410 | 20240405 | 122400 | 587763040 | 4375 | 4375 | 4375 | 4370 | 467 |
| 411 | 20240405 | 122300 | 585722215 | 4370 | 4370 | 4375 | 4370 | 1334 |
| 412 | 20240405 | 122200 | 579892630 | 4375 | 4375 | 4375 | 4370 | 120 |
| 413 | 20240405 | 122100 | 579367880 | 4375 | 4375 | 4375 | 4375 | 0 |
| 414 | 20240405 | 122000 | 579367880 | 4375 | 4375 | 4375 | 4375 | 30 |
| 415 | 20240405 | 121900 | 579236630 | 4375 | 4375 | 4375 | 4375 | 0 |
| 416 | 20240405 | 121800 | 579236630 | 4375 | 4375 | 4375 | 4370 | 370 |
| 417 | 20240405 | 121700 | 577619720 | 4370 | 4370 | 4370 | 4370 | 929 |
| 418 | 20240405 | 121600 | 573559990 | 4375 | 4375 | 4375 | 4375 | 18 |
| 419 | 20240405 | 121500 | 573481240 | 4375 | 4375 | 4375 | 4375 | 0 |
| 420 | 20240405 | 121400 | 573481240 | 4375 | 4370 | 4375 | 4370 | 1001 |
| 421 | 20240405 | 121300 | 569106865 | 4375 | 4370 | 4375 | 4370 | 111 |
| 422 | 20240405 | 121200 | 568621790 | 4375 | 4375 | 4375 | 4375 | 0 |
| 423 | 20240405 | 121100 | 568621790 | 4375 | 4375 | 4375 | 4375 | 0 |
| 424 | 20240405 | 121000 | 568621790 | 4375 | 4375 | 4375 | 4375 | 60 |
| 425 | 20240405 | 120900 | 568359290 | 4375 | 4375 | 4375 | 4375 | 50 |
| 426 | 20240405 | 120800 | 568140540 | 4375 | 4375 | 4375 | 4375 | 0 |
| 427 | 20240405 | 120700 | 568140540 | 4375 | 4375 | 4375 | 4375 | 0 |
| 428 | 20240405 | 120600 | 568140540 | 4375 | 4370 | 4375 | 4370 | 223 |
| 429 | 20240405 | 120500 | 567165915 | 4375 | 4375 | 4375 | 4375 | 0 |
| 430 | 20240405 | 120400 | 567165915 | 4375 | 4375 | 4375 | 4375 | 0 |
| 431 | 20240405 | 120300 | 567165915 | 4375 | 4370 | 4375 | 4365 | 1002 |
| 432 | 20240405 | 120200 | 562787665 | 4380 | 4380 | 4380 | 4380 | 0 |
| 433 | 20240405 | 120100 | 562787665 | 4380 | 4380 | 4380 | 4380 | 1 |
| 434 | 20240405 | 120000 | 562783285 | 4375 | 4375 | 4375 | 4375 | 55 |
| 435 | 20240405 | 115900 | 562542660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 436 | 20240405 | 115800 | 562542660 | 4380 | 4380 | 4380 | 4380 | 1 |
| 437 | 20240405 | 115700 | 562538280 | 4380 | 4380 | 4380 | 4380 | 3 |
| 438 | 20240405 | 115600 | 562525140 | 4375 | 4375 | 4375 | 4375 | 265 |
| 439 | 20240405 | 115500 | 561365765 | 4375 | 4375 | 4375 | 4375 | 0 |
| 440 | 20240405 | 115400 | 561365765 | 4375 | 4375 | 4375 | 4375 | 1 |
| 441 | 20240405 | 115300 | 561361390 | 4375 | 4365 | 4375 | 4365 | 912 |
| 442 | 20240405 | 115200 | 557380500 | 4375 | 4370 | 4375 | 4365 | 526 |
| 443 | 20240405 | 115100 | 555083780 | 4370 | 4380 | 4380 | 4370 | 2593 |
| 444 | 20240405 | 115000 | 543752310 | 4380 | 4380 | 4380 | 4380 | 2 |
| 445 | 20240405 | 114900 | 543743550 | 4380 | 4375 | 4380 | 4370 | 1139 |
| 446 | 20240405 | 114800 | 538765465 | 4380 | 4380 | 4380 | 4380 | 0 |
| 447 | 20240405 | 114700 | 538765465 | 4380 | 4375 | 4380 | 4375 | 112 |
| 448 | 20240405 | 114600 | 538275460 | 4380 | 4380 | 4380 | 4380 | 0 |
| 449 | 20240405 | 114500 | 538275460 | 4380 | 4380 | 4380 | 4380 | 1 |
| 450 | 20240405 | 114400 | 538271080 | 4375 | 4380 | 4380 | 4375 | 865 |
| 451 | 20240405 | 114300 | 534486575 | 4380 | 4380 | 4380 | 4380 | 17 |
| 452 | 20240405 | 114200 | 534412115 | 4380 | 4380 | 4380 | 4380 | 521 |
| 453 | 20240405 | 114100 | 532130135 | 4380 | 4375 | 4380 | 4370 | 762 |
| 454 | 20240405 | 114000 | 528796820 | 4375 | 4375 | 4375 | 4375 | 24 |
| 455 | 20240405 | 113900 | 528691820 | 4375 | 4375 | 4375 | 4375 | 51 |
| 456 | 20240405 | 113800 | 528468695 | 4370 | 4375 | 4375 | 4370 | 245 |
| 457 | 20240405 | 113700 | 527397545 | 4375 | 4375 | 4375 | 4375 | 0 |
| 458 | 20240405 | 113600 | 527397545 | 4375 | 4380 | 4380 | 4375 | 163 |
| 459 | 20240405 | 113500 | 526684415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 460 | 20240405 | 113400 | 526684415 | 4380 | 4380 | 4380 | 4370 | 22 |
| 461 | 20240405 | 113300 | 526588255 | 4370 | 4380 | 4380 | 4370 | 120 |
| 462 | 20240405 | 113200 | 526063655 | 4380 | 4380 | 4380 | 4380 | 0 |
| 463 | 20240405 | 113100 | 526063655 | 4380 | 4380 | 4380 | 4380 | 100 |
| 464 | 20240405 | 113000 | 525625655 | 4380 | 4380 | 4380 | 4380 | 1 |
| 465 | 20240405 | 112900 | 525621275 | 4370 | 4380 | 4380 | 4370 | 581 |
| 466 | 20240405 | 112800 | 523082095 | 4375 | 4375 | 4375 | 4375 | 158 |
| 467 | 20240405 | 112700 | 522390845 | 4375 | 4370 | 4375 | 4370 | 41 |
| 468 | 20240405 | 112600 | 522211670 | 4375 | 4370 | 4375 | 4370 | 1425 |
| 469 | 20240405 | 112500 | 515984415 | 4370 | 4370 | 4370 | 4370 | 803 |
| 470 | 20240405 | 112400 | 512475305 | 4375 | 4375 | 4375 | 4375 | 0 |
| 471 | 20240405 | 112300 | 512475305 | 4375 | 4375 | 4375 | 4375 | 0 |
| 472 | 20240405 | 112200 | 512475305 | 4375 | 4375 | 4375 | 4375 | 0 |
| 473 | 20240405 | 112100 | 512475305 | 4375 | 4375 | 4375 | 4375 | 51 |
| 474 | 20240405 | 112000 | 512252180 | 4375 | 4370 | 4375 | 4370 | 61 |
| 475 | 20240405 | 111900 | 511985605 | 4375 | 4370 | 4375 | 4370 | 261 |
| 476 | 20240405 | 111800 | 510845030 | 4370 | 4370 | 4375 | 4370 | 995 |
| 477 | 20240405 | 111700 | 506496875 | 4375 | 4375 | 4375 | 4375 | 9 |
| 478 | 20240405 | 111600 | 506457500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 479 | 20240405 | 111500 | 506457500 | 4375 | 4375 | 4375 | 4370 | 163 |
| 480 | 20240405 | 111400 | 505744385 | 4375 | 4375 | 4375 | 4375 | 10 |
| 481 | 20240405 | 111300 | 505700635 | 4375 | 4375 | 4375 | 4375 | 13 |
| 482 | 20240405 | 111200 | 505643760 | 4375 | 4375 | 4375 | 4375 | 0 |
| 483 | 20240405 | 111100 | 505643760 | 4375 | 4375 | 4375 | 4375 | 0 |
| 484 | 20240405 | 111000 | 505643760 | 4375 | 4375 | 4375 | 4375 | 23 |
| 485 | 20240405 | 110900 | 505543135 | 4375 | 4375 | 4375 | 4375 | 13 |
| 486 | 20240405 | 110800 | 505486260 | 4375 | 4375 | 4375 | 4370 | 21 |
| 487 | 20240405 | 110700 | 505394435 | 4375 | 4370 | 4375 | 4370 | 17 |
| 488 | 20240405 | 110600 | 505320140 | 4370 | 4365 | 4370 | 4360 | 221 |
| 489 | 20240405 | 110500 | 504356245 | 4370 | 4370 | 4370 | 4370 | 1 |
| 490 | 20240405 | 110400 | 504351875 | 4360 | 4365 | 4365 | 4360 | 228 |
| 491 | 20240405 | 110300 | 503357720 | 4370 | 4370 | 4370 | 4370 | 57 |
| 492 | 20240405 | 110200 | 503108630 | 4370 | 4360 | 4370 | 4360 | 4711 |
| 493 | 20240405 | 110100 | 482563205 | 4360 | 4360 | 4360 | 4360 | 3 |
| 494 | 20240405 | 110000 | 482550125 | 4360 | 4360 | 4360 | 4360 | 313 |
| 495 | 20240405 | 105900 | 481185445 | 4360 | 4360 | 4360 | 4360 | 0 |
| 496 | 20240405 | 105800 | 481185445 | 4360 | 4360 | 4360 | 4355 | 1808 |
| 497 | 20240405 | 105700 | 473303695 | 4360 | 4360 | 4360 | 4360 | 10 |
| 498 | 20240405 | 105600 | 473260095 | 4360 | 4360 | 4360 | 4360 | 15 |
| 499 | 20240405 | 105500 | 473194695 | 4360 | 4360 | 4360 | 4360 | 56 |
| 500 | 20240405 | 105400 | 472950535 | 4360 | 4360 | 4360 | 4360 | 837 |
| 501 | 20240405 | 105300 | 469301215 | 4360 | 4355 | 4360 | 4355 | 2281 |
| 502 | 20240405 | 105200 | 459367455 | 4360 | 4365 | 4365 | 4360 | 969 |
| 503 | 20240405 | 105100 | 455140390 | 4365 | 4360 | 4365 | 4360 | 88 |
| 504 | 20240405 | 105000 | 454756560 | 4355 | 4360 | 4365 | 4355 | 1135 |
| 505 | 20240405 | 104900 | 449808455 | 4360 | 4365 | 4365 | 4360 | 2677 |
| 506 | 20240405 | 104800 | 438136730 | 4365 | 4365 | 4365 | 4360 | 118 |
| 507 | 20240405 | 104700 | 437621910 | 4365 | 4365 | 4365 | 4365 | 3 |
| 508 | 20240405 | 104600 | 437608815 | 4365 | 4365 | 4365 | 4365 | 124 |
| 509 | 20240405 | 104500 | 437067555 | 4365 | 4360 | 4365 | 4360 | 142 |
| 510 | 20240405 | 104400 | 436447930 | 4360 | 4360 | 4365 | 4360 | 1757 |
| 511 | 20240405 | 104300 | 428784530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 512 | 20240405 | 104200 | 428784530 | 4365 | 4365 | 4365 | 4365 | 1 |
| 513 | 20240405 | 104100 | 428780165 | 4360 | 4365 | 4365 | 4360 | 135 |
| 514 | 20240405 | 104000 | 428191160 | 4360 | 4365 | 4365 | 4360 | 447 |
| 515 | 20240405 | 103900 | 426240045 | 4370 | 4365 | 4370 | 4365 | 147 |
| 516 | 20240405 | 103800 | 425598375 | 4365 | 4370 | 4370 | 4365 | 306 |
| 517 | 20240405 | 103700 | 424262655 | 4370 | 4370 | 4370 | 4370 | 85 |
| 518 | 20240405 | 103600 | 423891205 | 4370 | 4370 | 4370 | 4370 | 6 |
| 519 | 20240405 | 103500 | 423864985 | 4365 | 4375 | 4375 | 4365 | 459 |
| 520 | 20240405 | 103400 | 421859300 | 4380 | 4380 | 4380 | 4380 | 5 |
| 521 | 20240405 | 103300 | 421837400 | 4380 | 4380 | 4380 | 4380 | 1 |
| 522 | 20240405 | 103200 | 421833020 | 4380 | 4380 | 4380 | 4380 | 10 |
| 523 | 20240405 | 103100 | 421789220 | 4380 | 4380 | 4380 | 4380 | 1 |
| 524 | 20240405 | 103000 | 421784840 | 4380 | 4380 | 4380 | 4380 | 130 |
| 525 | 20240405 | 102900 | 421215440 | 4380 | 4380 | 4380 | 4380 | 425 |
| 526 | 20240405 | 102800 | 419353940 | 4380 | 4380 | 4380 | 4380 | 40 |
| 527 | 20240405 | 102700 | 419178740 | 4380 | 4370 | 4380 | 4370 | 845 |
| 528 | 20240405 | 102600 | 415485890 | 4370 | 4380 | 4380 | 4370 | 2922 |
| 529 | 20240405 | 102500 | 402712640 | 4385 | 4380 | 4385 | 4375 | 1001 |
| 530 | 20240405 | 102400 | 398331725 | 4385 | 4385 | 4385 | 4385 | 17 |
| 531 | 20240405 | 102300 | 398257180 | 4385 | 4385 | 4385 | 4385 | 120 |
| 532 | 20240405 | 102200 | 397730980 | 4385 | 4385 | 4385 | 4385 | 17 |
| 533 | 20240405 | 102100 | 397656435 | 4385 | 4385 | 4385 | 4385 | 2 |
| 534 | 20240405 | 102000 | 397647665 | 4385 | 4380 | 4385 | 4375 | 426 |
| 535 | 20240405 | 101900 | 395783155 | 4380 | 4375 | 4380 | 4375 | 80 |
| 536 | 20240405 | 101800 | 395432900 | 4380 | 4375 | 4380 | 4375 | 144 |
| 537 | 20240405 | 101700 | 394802680 | 4380 | 4380 | 4380 | 4380 | 28 |
| 538 | 20240405 | 101600 | 394680040 | 4380 | 4380 | 4380 | 4380 | 2 |
| 539 | 20240405 | 101500 | 394671280 | 4380 | 4380 | 4380 | 4380 | 2220 |
| 540 | 20240405 | 101400 | 384947680 | 4385 | 4385 | 4385 | 4385 | 300 |
| 541 | 20240405 | 101300 | 383632180 | 4385 | 4380 | 4385 | 4380 | 102 |
| 542 | 20240405 | 101200 | 383185260 | 4385 | 4380 | 4385 | 4380 | 208 |
| 543 | 20240405 | 101100 | 382273690 | 4385 | 4385 | 4385 | 4380 | 1323 |
| 544 | 20240405 | 101000 | 376474610 | 4380 | 4390 | 4395 | 4380 | 1164 |
| 545 | 20240405 | 100900 | 371374975 | 4400 | 4395 | 4400 | 4395 | 1002 |
| 546 | 20240405 | 100800 | 366966185 | 4390 | 4400 | 4400 | 4390 | 17 |
| 547 | 20240405 | 100700 | 366891510 | 4400 | 4400 | 4400 | 4400 | 480 |
| 548 | 20240405 | 100600 | 364779510 | 4400 | 4390 | 4400 | 4380 | 1234 |
| 549 | 20240405 | 100500 | 359362050 | 4390 | 4395 | 4395 | 4390 | 2618 |
| 550 | 20240405 | 100400 | 347861595 | 4400 | 4400 | 4400 | 4400 | 89 |
| 551 | 20240405 | 100300 | 347469995 | 4400 | 4400 | 4400 | 4395 | 2466 |
| 552 | 20240405 | 100200 | 336620515 | 4400 | 4410 | 4410 | 4400 | 785 |
| 553 | 20240405 | 100100 | 333165225 | 4400 | 4405 | 4410 | 4400 | 506 |
| 554 | 20240405 | 100000 | 330938790 | 4405 | 4410 | 4410 | 4405 | 334 |
| 555 | 20240405 | 095900 | 329467500 | 4410 | 4410 | 4410 | 4410 | 408 |
| 556 | 20240405 | 095800 | 327668220 | 4415 | 4415 | 4415 | 4415 | 45 |
| 557 | 20240405 | 095700 | 327469545 | 4415 | 4415 | 4415 | 4415 | 62 |
| 558 | 20240405 | 095600 | 327195815 | 4415 | 4410 | 4415 | 4410 | 77 |
| 559 | 20240405 | 095500 | 326856235 | 4415 | 4410 | 4415 | 4410 | 17 |
| 560 | 20240405 | 095400 | 326781230 | 4410 | 4415 | 4415 | 4410 | 30 |
| 561 | 20240405 | 095300 | 326648880 | 4415 | 4410 | 4415 | 4405 | 522 |
| 562 | 20240405 | 095200 | 324348795 | 4410 | 4405 | 4415 | 4405 | 164 |
| 563 | 20240405 | 095100 | 323625735 | 4410 | 4405 | 4410 | 4405 | 4419 |
| 564 | 20240405 | 095000 | 304151880 | 4410 | 4410 | 4410 | 4405 | 111 |
| 565 | 20240405 | 094900 | 303662420 | 4405 | 4405 | 4405 | 4405 | 156 |
| 566 | 20240405 | 094800 | 302975240 | 4405 | 4405 | 4405 | 4405 | 310 |
| 567 | 20240405 | 094700 | 301609690 | 4410 | 4400 | 4410 | 4400 | 312 |
| 568 | 20240405 | 094600 | 300235805 | 4405 | 4425 | 4425 | 4405 | 916 |
| 569 | 20240405 | 094500 | 296199590 | 4420 | 4420 | 4420 | 4415 | 1466 |
| 570 | 20240405 | 094400 | 289721360 | 4420 | 4420 | 4420 | 4410 | 538 |
| 571 | 20240405 | 094300 | 287347335 | 4415 | 4415 | 4415 | 4415 | 1378 |
| 572 | 20240405 | 094200 | 281263465 | 4415 | 4410 | 4415 | 4410 | 487 |
| 573 | 20240405 | 094100 | 279113915 | 4415 | 4420 | 4425 | 4415 | 1481 |
| 574 | 20240405 | 094000 | 272568425 | 4425 | 4415 | 4425 | 4415 | 1518 |
| 575 | 20240405 | 093900 | 265858960 | 4420 | 4415 | 4420 | 4405 | 358 |
| 576 | 20240405 | 093800 | 264279010 | 4420 | 4415 | 4420 | 4415 | 1582 |
| 577 | 20240405 | 093700 | 257287400 | 4410 | 4415 | 4415 | 4410 | 2268 |
| 578 | 20240405 | 093600 | 247284685 | 4410 | 4400 | 4410 | 4395 | 5078 |
| 579 | 20240405 | 093500 | 224918920 | 4380 | 4390 | 4395 | 4380 | 1705 |
| 580 | 20240405 | 093400 | 217432460 | 4380 | 4390 | 4390 | 4380 | 1284 |
| 581 | 20240405 | 093300 | 211806100 | 4390 | 4390 | 4390 | 4390 | 693 |
| 582 | 20240405 | 093200 | 208763830 | 4400 | 4390 | 4400 | 4390 | 593 |
| 583 | 20240405 | 093100 | 206159775 | 4395 | 4380 | 4395 | 4380 | 1515 |
| 584 | 20240405 | 093000 | 199505425 | 4385 | 4385 | 4385 | 4385 | 55 |
| 585 | 20240405 | 092900 | 199264250 | 4385 | 4385 | 4385 | 4385 | 25 |
| 586 | 20240405 | 092800 | 199154625 | 4380 | 4385 | 4395 | 4380 | 1729 |
| 587 | 20240405 | 092700 | 191561525 | 4385 | 4385 | 4385 | 4385 | 50 |
| 588 | 20240405 | 092600 | 191342275 | 4385 | 4375 | 4385 | 4375 | 222 |
| 589 | 20240405 | 092500 | 190370540 | 4370 | 4350 | 4390 | 4350 | 2688 |
| 590 | 20240405 | 092400 | 178597440 | 4370 | 4345 | 4370 | 4345 | 984 |
| 591 | 20240405 | 092300 | 174321935 | 4375 | 4350 | 4380 | 4335 | 7643 |
| 592 | 20240405 | 092200 | 141020620 | 4375 | 4345 | 4375 | 4345 | 254 |
| 593 | 20240405 | 092100 | 139909660 | 4375 | 4365 | 4375 | 4345 | 1063 |
| 594 | 20240405 | 092000 | 135264190 | 4345 | 4360 | 4365 | 4345 | 1356 |
| 595 | 20240405 | 091900 | 129365125 | 4360 | 4360 | 4360 | 4360 | 410 |
| 596 | 20240405 | 091800 | 127577525 | 4350 | 4365 | 4365 | 4350 | 1513 |
| 597 | 20240405 | 091700 | 120982310 | 4365 | 4355 | 4365 | 4350 | 1104 |
| 598 | 20240405 | 091600 | 116165310 | 4350 | 4360 | 4365 | 4350 | 963 |
| 599 | 20240405 | 091500 | 111965400 | 4355 | 4350 | 4355 | 4350 | 1402 |
| 600 | 20240405 | 091400 | 105865200 | 4350 | 4355 | 4355 | 4350 | 253 |
| 601 | 20240405 | 091300 | 104764200 | 4355 | 4365 | 4365 | 4355 | 244 |
| 602 | 20240405 | 091200 | 103699365 | 4365 | 4365 | 4365 | 4365 | 354 |
| 603 | 20240405 | 091100 | 102154155 | 4365 | 4365 | 4365 | 4340 | 2867 |
| 604 | 20240405 | 091000 | 89692460 | 4365 | 4365 | 4370 | 4350 | 386 |
| 605 | 20240405 | 090900 | 88009185 | 4370 | 4370 | 4375 | 4365 | 216 |
| 606 | 20240405 | 090800 | 87065665 | 4365 | 4350 | 4365 | 4350 | 2204 |
| 607 | 20240405 | 090700 | 77465600 | 4345 | 4350 | 4360 | 4345 | 912 |
| 608 | 20240405 | 090600 | 73502360 | 4345 | 4350 | 4355 | 4345 | 505 |
| 609 | 20240405 | 090500 | 71305605 | 4350 | 4350 | 4350 | 4350 | 259 |
| 610 | 20240405 | 090400 | 70178955 | 4350 | 4320 | 4350 | 4320 | 2073 |
| 611 | 20240405 | 090300 | 61195415 | 4320 | 4340 | 4340 | 4315 | 63 |
| 612 | 20240405 | 090200 | 60923020 | 4345 | 4320 | 4345 | 4310 | 2345 |
| 613 | 20240405 | 090100 | 50787185 | 4325 | 4335 | 4350 | 4290 | 6702 |
| 614 | 20240405 | 090000 | 21898495 | 4340 | 4355 | 4380 | 4340 | 5032 |