30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 5784 |
| 3 | 20240405 | 191000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240405 | 190900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240405 | 190800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240405 | 190700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240405 | 190600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240405 | 190500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240405 | 190400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240405 | 190300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240405 | 190200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240405 | 190100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240405 | 190000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240405 | 185900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240405 | 185800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240405 | 185700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240405 | 185600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240405 | 185500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240405 | 185400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240405 | 185300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240405 | 185200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240405 | 185100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240405 | 185000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240405 | 184900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240405 | 184800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240405 | 184700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240405 | 184600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240405 | 184500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240405 | 184400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240405 | 184300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240405 | 184200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240405 | 184100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 5784 |
| 33 | 20240405 | 184000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240405 | 183900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240405 | 183800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240405 | 183700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240405 | 183600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240405 | 183500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240405 | 183400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240405 | 183300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240405 | 183200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240405 | 183100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240405 | 183000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240405 | 182900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240405 | 182800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240405 | 182700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240405 | 182600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240405 | 182500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240405 | 182400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240405 | 182300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240405 | 182200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240405 | 182100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240405 | 182000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240405 | 181900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240405 | 181800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240405 | 181700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240405 | 181600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240405 | 181500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240405 | 181400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240405 | 181300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240405 | 181200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240405 | 181100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 5784 |
| 63 | 20240405 | 181000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240405 | 180900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240405 | 180800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240405 | 180700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240405 | 180600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240405 | 180500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240405 | 180400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240405 | 180300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240405 | 180200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240405 | 180100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240405 | 180000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240405 | 175900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240405 | 175800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240405 | 175700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240405 | 175600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240405 | 175500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240405 | 175400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240405 | 175300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240405 | 175200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240405 | 175100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240405 | 175000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240405 | 174900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240405 | 174800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240405 | 174700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240405 | 174600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240405 | 174500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240405 | 174400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240405 | 174300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240405 | 174200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240405 | 174100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 5784 |
| 93 | 20240405 | 174000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240405 | 173900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240405 | 173800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240405 | 173700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240405 | 173600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240405 | 173500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240405 | 173400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240405 | 173300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240405 | 173200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240405 | 173100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240405 | 173000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240405 | 172900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240405 | 172800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240405 | 172700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240405 | 172600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240405 | 172500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240405 | 172400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240405 | 172300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240405 | 172200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240405 | 172100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240405 | 172000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240405 | 171900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240405 | 171800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240405 | 171700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240405 | 171600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240405 | 171500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240405 | 171400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240405 | 171300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240405 | 171200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240405 | 171100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 5784 |
| 123 | 20240405 | 171000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240405 | 170900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240405 | 170800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240405 | 170700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240405 | 170600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240405 | 170500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240405 | 170400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240405 | 170300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240405 | 170200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240405 | 170100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240405 | 170000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240405 | 165900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240405 | 165800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240405 | 165700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240405 | 165600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240405 | 165500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240405 | 165400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240405 | 165300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240405 | 165200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240405 | 165100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240405 | 165000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240405 | 164900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240405 | 164800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240405 | 164700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240405 | 164600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240405 | 164500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240405 | 164400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240405 | 164300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240405 | 164200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240405 | 164100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 5784 |
| 153 | 20240405 | 164000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240405 | 163900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240405 | 163800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240405 | 163700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240405 | 163600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240405 | 163500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240405 | 163400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240405 | 163300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240405 | 163200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240405 | 163100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240405 | 163000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240405 | 162900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240405 | 162800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240405 | 162700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240405 | 162600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240405 | 162500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240405 | 162400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240405 | 162300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240405 | 162200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240405 | 162100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240405 | 162000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240405 | 161900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240405 | 161800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240405 | 161700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240405 | 161600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240405 | 161500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240405 | 161400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240405 | 161300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240405 | 161200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240405 | 161100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 5784 |
| 183 | 20240405 | 161000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240405 | 160900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240405 | 160800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240405 | 160700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240405 | 160600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240405 | 160500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240405 | 160400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240405 | 160300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240405 | 160200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240405 | 160100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240405 | 160000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240405 | 155900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240405 | 155800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240405 | 155700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240405 | 155600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240405 | 155500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240405 | 155400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240405 | 155300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240405 | 155200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240405 | 155100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240405 | 155000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240405 | 154900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240405 | 154800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240405 | 154700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20240405 | 154600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20240405 | 154500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20240405 | 154400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20240405 | 154300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20240405 | 154200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20240405 | 154100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 5784 |
| 213 | 20240405 | 154000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20240405 | 153900 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20240405 | 153800 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20240405 | 153700 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20240405 | 153600 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20240405 | 153500 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20240405 | 153400 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20240405 | 153300 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20240405 | 153200 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20240405 | 153100 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20240405 | 153000 | 2519270900 | 5680 | 5680 | 5680 | 5680 | 5784 |
| 224 | 20240405 | 152900 | 2486417780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20240405 | 152800 | 2486417780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20240405 | 152700 | 2486417780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20240405 | 152600 | 2486417780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 228 | 20240405 | 152500 | 2486417780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 229 | 20240405 | 152400 | 2486417780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 230 | 20240405 | 152300 | 2486417780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 231 | 20240405 | 152200 | 2486417780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 232 | 20240405 | 152100 | 2486417780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 233 | 20240405 | 152000 | 2486417780 | 5640 | 5640 | 5640 | 5640 | 0 |
| 234 | 20240405 | 151900 | 2486417780 | 5640 | 5620 | 5640 | 5620 | 251 |
| 235 | 20240405 | 151800 | 2485003830 | 5620 | 5630 | 5630 | 5610 | 270 |
| 236 | 20240405 | 151700 | 2483484090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 237 | 20240405 | 151600 | 2483484090 | 5640 | 5600 | 5640 | 5600 | 1297 |
| 238 | 20240405 | 151500 | 2476177010 | 5640 | 5640 | 5640 | 5640 | 42 |
| 239 | 20240405 | 151400 | 2475940130 | 5640 | 5600 | 5640 | 5600 | 5450 |
| 240 | 20240405 | 151300 | 2445301990 | 5570 | 5610 | 5610 | 5570 | 1393 |
| 241 | 20240405 | 151200 | 2437519350 | 5610 | 5620 | 5620 | 5580 | 234 |
| 242 | 20240405 | 151100 | 2436206010 | 5600 | 5600 | 5600 | 5600 | 500 |
| 243 | 20240405 | 151000 | 2433406010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 244 | 20240405 | 150900 | 2433406010 | 5630 | 5630 | 5630 | 5580 | 446 |
| 245 | 20240405 | 150800 | 2430907360 | 5630 | 5620 | 5640 | 5570 | 7037 |
| 246 | 20240405 | 150700 | 2391531750 | 5630 | 5640 | 5640 | 5630 | 491 |
| 247 | 20240405 | 150600 | 2388767030 | 5640 | 5630 | 5640 | 5580 | 815 |
| 248 | 20240405 | 150500 | 2384203090 | 5650 | 5630 | 5650 | 5630 | 6 |
| 249 | 20240405 | 150400 | 2384169210 | 5630 | 5650 | 5650 | 5630 | 20 |
| 250 | 20240405 | 150300 | 2384056590 | 5650 | 5650 | 5650 | 5650 | 1 |
| 251 | 20240405 | 150200 | 2384050940 | 5650 | 5630 | 5650 | 5630 | 68 |
| 252 | 20240405 | 150100 | 2383668060 | 5650 | 5650 | 5660 | 5630 | 463 |
| 253 | 20240405 | 150000 | 2381055620 | 5650 | 5650 | 5650 | 5650 | 3 |
| 254 | 20240405 | 145900 | 2381038670 | 5640 | 5650 | 5650 | 5630 | 40 |
| 255 | 20240405 | 145800 | 2380813370 | 5640 | 5640 | 5640 | 5640 | 1 |
| 256 | 20240405 | 145700 | 2380807730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 257 | 20240405 | 145600 | 2380807730 | 5650 | 5630 | 5650 | 5630 | 332 |
| 258 | 20240405 | 145500 | 2378935010 | 5620 | 5650 | 5650 | 5620 | 1281 |
| 259 | 20240405 | 145400 | 2371727490 | 5650 | 5630 | 5650 | 5630 | 16 |
| 260 | 20240405 | 145300 | 2371637390 | 5630 | 5630 | 5630 | 5630 | 320 |
| 261 | 20240405 | 145200 | 2369835790 | 5630 | 5630 | 5650 | 5630 | 739 |
| 262 | 20240405 | 145100 | 2365675180 | 5630 | 5630 | 5640 | 5630 | 38 |
| 263 | 20240405 | 145000 | 2365461230 | 5630 | 5630 | 5650 | 5630 | 141 |
| 264 | 20240405 | 144900 | 2364666410 | 5630 | 5630 | 5630 | 5630 | 35 |
| 265 | 20240405 | 144800 | 2364469360 | 5640 | 5610 | 5640 | 5590 | 1396 |
| 266 | 20240405 | 144700 | 2356649120 | 5610 | 5620 | 5650 | 5610 | 385 |
| 267 | 20240405 | 144600 | 2354484970 | 5650 | 5650 | 5650 | 5650 | 101 |
| 268 | 20240405 | 144500 | 2353914320 | 5650 | 5650 | 5650 | 5650 | 2 |
| 269 | 20240405 | 144400 | 2353903020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 270 | 20240405 | 144300 | 2353903020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 271 | 20240405 | 144200 | 2353903020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 272 | 20240405 | 144100 | 2353903020 | 5660 | 5650 | 5660 | 5610 | 785 |
| 273 | 20240405 | 144000 | 2349488840 | 5620 | 5630 | 5660 | 5600 | 3493 |
| 274 | 20240405 | 143900 | 2329859550 | 5630 | 5660 | 5660 | 5630 | 39 |
| 275 | 20240405 | 143800 | 2329639720 | 5660 | 5660 | 5660 | 5660 | 0 |
| 276 | 20240405 | 143700 | 2329639720 | 5660 | 5640 | 5660 | 5630 | 294 |
| 277 | 20240405 | 143600 | 2327982470 | 5640 | 5660 | 5660 | 5640 | 259 |
| 278 | 20240405 | 143500 | 2326519970 | 5690 | 5680 | 5690 | 5680 | 402 |
| 279 | 20240405 | 143400 | 2324236600 | 5680 | 5640 | 5680 | 5640 | 204 |
| 280 | 20240405 | 143300 | 2323081920 | 5660 | 5660 | 5660 | 5660 | 266 |
| 281 | 20240405 | 143200 | 2321576360 | 5640 | 5650 | 5650 | 5640 | 1598 |
| 282 | 20240405 | 143100 | 2312558160 | 5650 | 5690 | 5690 | 5650 | 19 |
| 283 | 20240405 | 143000 | 2312450730 | 5680 | 5680 | 5680 | 5680 | 25 |
| 284 | 20240405 | 142900 | 2312308730 | 5680 | 5680 | 5680 | 5680 | 64 |
| 285 | 20240405 | 142800 | 2311945210 | 5680 | 5680 | 5680 | 5680 | 103 |
| 286 | 20240405 | 142700 | 2311360170 | 5680 | 5680 | 5680 | 5680 | 54 |
| 287 | 20240405 | 142600 | 2311053450 | 5690 | 5680 | 5690 | 5650 | 399 |
| 288 | 20240405 | 142500 | 2308787930 | 5640 | 5670 | 5670 | 5640 | 362 |
| 289 | 20240405 | 142400 | 2306743210 | 5640 | 5650 | 5680 | 5640 | 2050 |
| 290 | 20240405 | 142300 | 2295171180 | 5650 | 5660 | 5660 | 5650 | 181 |
| 291 | 20240405 | 142200 | 2294147280 | 5660 | 5660 | 5660 | 5650 | 56 |
| 292 | 20240405 | 142100 | 2293830830 | 5660 | 5670 | 5670 | 5660 | 64 |
| 293 | 20240405 | 142000 | 2293468070 | 5650 | 5650 | 5670 | 5650 | 868 |
| 294 | 20240405 | 141900 | 2288552120 | 5650 | 5680 | 5680 | 5650 | 3298 |
| 295 | 20240405 | 141800 | 2269869260 | 5670 | 5700 | 5700 | 5670 | 5608 |
| 296 | 20240405 | 141700 | 2238028320 | 5680 | 5690 | 5690 | 5680 | 884 |
| 297 | 20240405 | 141600 | 2233002900 | 5680 | 5700 | 5710 | 5680 | 5442 |
| 298 | 20240405 | 141500 | 2202058160 | 5700 | 5700 | 5700 | 5690 | 2463 |
| 299 | 20240405 | 141400 | 2188039060 | 5700 | 5720 | 5720 | 5690 | 986 |
| 300 | 20240405 | 141300 | 2182418540 | 5720 | 5720 | 5720 | 5700 | 378 |
| 301 | 20240405 | 141200 | 2180256420 | 5720 | 5710 | 5720 | 5710 | 24 |
| 302 | 20240405 | 141100 | 2180119150 | 5730 | 5730 | 5730 | 5710 | 533 |
| 303 | 20240405 | 141000 | 2177075260 | 5740 | 5740 | 5740 | 5740 | 22 |
| 304 | 20240405 | 140900 | 2176948980 | 5740 | 5730 | 5740 | 5730 | 172 |
| 305 | 20240405 | 140800 | 2175962930 | 5730 | 5710 | 5730 | 5710 | 906 |
| 306 | 20240405 | 140700 | 2170787670 | 5710 | 5720 | 5730 | 5710 | 2091 |
| 307 | 20240405 | 140600 | 2158828890 | 5720 | 5730 | 5740 | 5720 | 709 |
| 308 | 20240405 | 140500 | 2154766290 | 5730 | 5750 | 5750 | 5730 | 91 |
| 309 | 20240405 | 140400 | 2154244600 | 5730 | 5740 | 5740 | 5730 | 63 |
| 310 | 20240405 | 140300 | 2153883230 | 5740 | 5750 | 5750 | 5730 | 497 |
| 311 | 20240405 | 140200 | 2151030420 | 5730 | 5750 | 5750 | 5730 | 180 |
| 312 | 20240405 | 140100 | 2149998760 | 5750 | 5720 | 5750 | 5720 | 165 |
| 313 | 20240405 | 140000 | 2149053080 | 5720 | 5730 | 5730 | 5720 | 381 |
| 314 | 20240405 | 135900 | 2146873730 | 5730 | 5750 | 5750 | 5730 | 550 |
| 315 | 20240405 | 135800 | 2143722210 | 5730 | 5730 | 5740 | 5730 | 3 |
| 316 | 20240405 | 135700 | 2143705010 | 5730 | 5740 | 5760 | 5730 | 306 |
| 317 | 20240405 | 135600 | 2141946430 | 5740 | 5740 | 5740 | 5740 | 0 |
| 318 | 20240405 | 135500 | 2141946430 | 5740 | 5760 | 5760 | 5740 | 806 |
| 319 | 20240405 | 135400 | 2137319930 | 5760 | 5760 | 5760 | 5760 | 222 |
| 320 | 20240405 | 135300 | 2136041210 | 5760 | 5760 | 5760 | 5760 | 1 |
| 321 | 20240405 | 135200 | 2136035450 | 5750 | 5750 | 5750 | 5750 | 200 |
| 322 | 20240405 | 135100 | 2134885450 | 5750 | 5740 | 5750 | 5730 | 532 |
| 323 | 20240405 | 135000 | 2131833060 | 5740 | 5740 | 5740 | 5740 | 0 |
| 324 | 20240405 | 134900 | 2131833060 | 5740 | 5740 | 5750 | 5740 | 102 |
| 325 | 20240405 | 134800 | 2131247570 | 5750 | 5740 | 5750 | 5740 | 190 |
| 326 | 20240405 | 134700 | 2130156950 | 5740 | 5730 | 5740 | 5730 | 10 |
| 327 | 20240405 | 134600 | 2130099560 | 5740 | 5720 | 5740 | 5720 | 322 |
| 328 | 20240405 | 134500 | 2128252700 | 5740 | 5720 | 5750 | 5690 | 1975 |
| 329 | 20240405 | 134400 | 2116977290 | 5750 | 5750 | 5750 | 5750 | 0 |
| 330 | 20240405 | 134300 | 2116977290 | 5750 | 5730 | 5770 | 5710 | 1300 |
| 331 | 20240405 | 134200 | 2109514330 | 5730 | 5760 | 5760 | 5730 | 233 |
| 332 | 20240405 | 134100 | 2108178860 | 5760 | 5750 | 5760 | 5740 | 1051 |
| 333 | 20240405 | 134000 | 2102129390 | 5750 | 5730 | 5750 | 5730 | 441 |
| 334 | 20240405 | 133900 | 2099594640 | 5740 | 5750 | 5750 | 5740 | 169 |
| 335 | 20240405 | 133800 | 2098622900 | 5750 | 5750 | 5750 | 5750 | 297 |
| 336 | 20240405 | 133700 | 2096915150 | 5740 | 5740 | 5740 | 5740 | 961 |
| 337 | 20240405 | 133600 | 2091399010 | 5730 | 5740 | 5740 | 5720 | 229 |
| 338 | 20240405 | 133500 | 2090088490 | 5740 | 5740 | 5740 | 5740 | 5 |
| 339 | 20240405 | 133400 | 2090059790 | 5710 | 5720 | 5720 | 5710 | 30 |
| 340 | 20240405 | 133300 | 2089888440 | 5730 | 5710 | 5740 | 5700 | 833 |
| 341 | 20240405 | 133200 | 2085135500 | 5710 | 5710 | 5710 | 5710 | 856 |
| 342 | 20240405 | 133100 | 2080247740 | 5740 | 5710 | 5740 | 5710 | 313 |
| 343 | 20240405 | 133000 | 2078460390 | 5710 | 5740 | 5740 | 5710 | 153 |
| 344 | 20240405 | 132900 | 2077582290 | 5720 | 5720 | 5720 | 5710 | 1329 |
| 345 | 20240405 | 132800 | 2069981970 | 5720 | 5740 | 5750 | 5720 | 355 |
| 346 | 20240405 | 132700 | 2067948980 | 5710 | 5740 | 5760 | 5680 | 7440 |
| 347 | 20240405 | 132600 | 2025474450 | 5770 | 5780 | 5780 | 5740 | 1400 |
| 348 | 20240405 | 132500 | 2017421510 | 5780 | 5760 | 5780 | 5760 | 1317 |
| 349 | 20240405 | 132400 | 2009809610 | 5780 | 5770 | 5780 | 5770 | 1461 |
| 350 | 20240405 | 132300 | 2001375050 | 5780 | 5750 | 5780 | 5750 | 6572 |
| 351 | 20240405 | 132200 | 1963389110 | 5770 | 5760 | 5770 | 5760 | 63 |
| 352 | 20240405 | 132100 | 1963025620 | 5750 | 5770 | 5770 | 5750 | 316 |
| 353 | 20240405 | 132000 | 1961202720 | 5770 | 5770 | 5780 | 5730 | 1257 |
| 354 | 20240405 | 131900 | 1953978390 | 5770 | 5780 | 5780 | 5770 | 2155 |
| 355 | 20240405 | 131800 | 1941523100 | 5780 | 5740 | 5780 | 5730 | 4122 |
| 356 | 20240405 | 131700 | 1917745510 | 5750 | 5760 | 5760 | 5750 | 1312 |
| 357 | 20240405 | 131600 | 1910201010 | 5760 | 5760 | 5760 | 5750 | 12 |
| 358 | 20240405 | 131500 | 1910131900 | 5750 | 5760 | 5770 | 5750 | 3139 |
| 359 | 20240405 | 131400 | 1892039140 | 5760 | 5740 | 5760 | 5740 | 4608 |
| 360 | 20240405 | 131300 | 1865565180 | 5730 | 5730 | 5730 | 5730 | 815 |
| 361 | 20240405 | 131200 | 1860895230 | 5730 | 5730 | 5730 | 5730 | 1 |
| 362 | 20240405 | 131100 | 1860889500 | 5730 | 5720 | 5730 | 5720 | 2276 |
| 363 | 20240405 | 131000 | 1847848230 | 5720 | 5700 | 5720 | 5700 | 917 |
| 364 | 20240405 | 130900 | 1842603190 | 5700 | 5700 | 5700 | 5700 | 95 |
| 365 | 20240405 | 130800 | 1842061690 | 5720 | 5700 | 5720 | 5700 | 1275 |
| 366 | 20240405 | 130700 | 1834789010 | 5700 | 5720 | 5720 | 5700 | 1456 |
| 367 | 20240405 | 130600 | 1826478910 | 5720 | 5720 | 5720 | 5720 | 721 |
| 368 | 20240405 | 130500 | 1822354790 | 5730 | 5730 | 5730 | 5730 | 50 |
| 369 | 20240405 | 130400 | 1822068290 | 5720 | 5730 | 5740 | 5720 | 175 |
| 370 | 20240405 | 130300 | 1821065500 | 5730 | 5730 | 5730 | 5720 | 305 |
| 371 | 20240405 | 130200 | 1819318850 | 5730 | 5710 | 5730 | 5710 | 15 |
| 372 | 20240405 | 130100 | 1819233160 | 5710 | 5730 | 5740 | 5710 | 218 |
| 373 | 20240405 | 130000 | 1817984580 | 5730 | 5700 | 5730 | 5700 | 107 |
| 374 | 20240405 | 125900 | 1817374650 | 5740 | 5720 | 5740 | 5720 | 4171 |
| 375 | 20240405 | 125800 | 1793502970 | 5720 | 5700 | 5720 | 5690 | 3610 |
| 376 | 20240405 | 125700 | 1772930650 | 5700 | 5720 | 5720 | 5700 | 24 |
| 377 | 20240405 | 125600 | 1772793770 | 5720 | 5710 | 5720 | 5710 | 65 |
| 378 | 20240405 | 125500 | 1772422170 | 5720 | 5720 | 5720 | 5720 | 425 |
| 379 | 20240405 | 125400 | 1769991170 | 5690 | 5710 | 5720 | 5690 | 194 |
| 380 | 20240405 | 125300 | 1768886080 | 5690 | 5690 | 5690 | 5690 | 404 |
| 381 | 20240405 | 125200 | 1766587320 | 5700 | 5700 | 5700 | 5700 | 50 |
| 382 | 20240405 | 125100 | 1766302320 | 5690 | 5720 | 5720 | 5690 | 445 |
| 383 | 20240405 | 125000 | 1763761180 | 5690 | 5700 | 5700 | 5690 | 673 |
| 384 | 20240405 | 124900 | 1759930160 | 5690 | 5720 | 5720 | 5680 | 1039 |
| 385 | 20240405 | 124800 | 1754018160 | 5720 | 5720 | 5720 | 5680 | 9268 |
| 386 | 20240405 | 124700 | 1701105100 | 5720 | 5720 | 5720 | 5720 | 89 |
| 387 | 20240405 | 124600 | 1700596020 | 5720 | 5700 | 5730 | 5680 | 5896 |
| 388 | 20240405 | 124500 | 1666998350 | 5720 | 5740 | 5740 | 5700 | 7403 |
| 389 | 20240405 | 124400 | 1624683450 | 5730 | 5740 | 5740 | 5730 | 701 |
| 390 | 20240405 | 124300 | 1620663620 | 5740 | 5740 | 5740 | 5740 | 5 |
| 391 | 20240405 | 124200 | 1620634920 | 5720 | 5730 | 5750 | 5720 | 1149 |
| 392 | 20240405 | 124100 | 1614051270 | 5750 | 5730 | 5750 | 5730 | 775 |
| 393 | 20240405 | 124000 | 1609596760 | 5730 | 5750 | 5750 | 5730 | 1717 |
| 394 | 20240405 | 123900 | 1599739000 | 5750 | 5760 | 5770 | 5750 | 61 |
| 395 | 20240405 | 123800 | 1599387980 | 5760 | 5760 | 5760 | 5740 | 2239 |
| 396 | 20240405 | 123700 | 1586524270 | 5750 | 5760 | 5770 | 5750 | 1606 |
| 397 | 20240405 | 123600 | 1577278850 | 5760 | 5770 | 5770 | 5760 | 456 |
| 398 | 20240405 | 123500 | 1574652140 | 5760 | 5770 | 5770 | 5760 | 1463 |
| 399 | 20240405 | 123400 | 1566224690 | 5770 | 5780 | 5780 | 5750 | 3889 |
| 400 | 20240405 | 123300 | 1543782180 | 5770 | 5780 | 5780 | 5770 | 2407 |
| 401 | 20240405 | 123200 | 1529889860 | 5780 | 5770 | 5780 | 5760 | 3006 |
| 402 | 20240405 | 123100 | 1512538490 | 5780 | 5770 | 5780 | 5760 | 2923 |
| 403 | 20240405 | 123000 | 1495659220 | 5770 | 5780 | 5780 | 5770 | 1131 |
| 404 | 20240405 | 122900 | 1489124610 | 5780 | 5760 | 5780 | 5760 | 4233 |
| 405 | 20240405 | 122800 | 1464693260 | 5760 | 5740 | 5780 | 5740 | 4917 |
| 406 | 20240405 | 122700 | 1436368060 | 5740 | 5730 | 5740 | 5730 | 1085 |
| 407 | 20240405 | 122600 | 1430143400 | 5730 | 5740 | 5750 | 5730 | 2024 |
| 408 | 20240405 | 122500 | 1418530310 | 5720 | 5720 | 5740 | 5720 | 1187 |
| 409 | 20240405 | 122400 | 1411740020 | 5720 | 5720 | 5740 | 5710 | 4348 |
| 410 | 20240405 | 122300 | 1386847160 | 5720 | 5720 | 5740 | 5710 | 3689 |
| 411 | 20240405 | 122200 | 1365763180 | 5710 | 5750 | 5750 | 5710 | 6708 |
| 412 | 20240405 | 122100 | 1327427810 | 5730 | 5780 | 5780 | 5730 | 6561 |
| 413 | 20240405 | 122000 | 1289643310 | 5790 | 5790 | 5810 | 5780 | 12313 |
| 414 | 20240405 | 121900 | 1218293670 | 5790 | 5780 | 5800 | 5770 | 8107 |
| 415 | 20240405 | 121800 | 1171362970 | 5780 | 5770 | 5790 | 5750 | 7646 |
| 416 | 20240405 | 121700 | 1127231210 | 5770 | 5720 | 5770 | 5720 | 8040 |
| 417 | 20240405 | 121600 | 1081009270 | 5710 | 5680 | 5710 | 5680 | 2669 |
| 418 | 20240405 | 121500 | 1065784200 | 5680 | 5720 | 5730 | 5680 | 5667 |
| 419 | 20240405 | 121400 | 1033486280 | 5730 | 5710 | 5730 | 5710 | 4216 |
| 420 | 20240405 | 121300 | 1009357920 | 5710 | 5670 | 5720 | 5660 | 22292 |
| 421 | 20240405 | 121200 | 882370540 | 5670 | 5660 | 5680 | 5660 | 2052 |
| 422 | 20240405 | 121100 | 870738800 | 5670 | 5660 | 5670 | 5650 | 5607 |
| 423 | 20240405 | 121000 | 839006190 | 5670 | 5670 | 5670 | 5660 | 1601 |
| 424 | 20240405 | 120900 | 829929060 | 5660 | 5650 | 5670 | 5650 | 1880 |
| 425 | 20240405 | 120800 | 819287830 | 5650 | 5650 | 5650 | 5630 | 585 |
| 426 | 20240405 | 120700 | 815983920 | 5660 | 5620 | 5660 | 5620 | 11250 |
| 427 | 20240405 | 120600 | 752487760 | 5630 | 5630 | 5630 | 5630 | 100 |
| 428 | 20240405 | 120500 | 751924760 | 5640 | 5630 | 5640 | 5610 | 885 |
| 429 | 20240405 | 120400 | 746941620 | 5630 | 5630 | 5630 | 5630 | 1007 |
| 430 | 20240405 | 120300 | 741272210 | 5610 | 5640 | 5640 | 5610 | 1060 |
| 431 | 20240405 | 120200 | 735311610 | 5640 | 5620 | 5640 | 5620 | 6156 |
| 432 | 20240405 | 120100 | 700593190 | 5600 | 5620 | 5620 | 5600 | 2534 |
| 433 | 20240405 | 120000 | 686374240 | 5620 | 5620 | 5620 | 5620 | 55 |
| 434 | 20240405 | 115900 | 686065140 | 5620 | 5610 | 5630 | 5610 | 176 |
| 435 | 20240405 | 115800 | 685074750 | 5620 | 5640 | 5640 | 5610 | 13 |
| 436 | 20240405 | 115700 | 685001730 | 5610 | 5620 | 5630 | 5610 | 6587 |
| 437 | 20240405 | 115600 | 647942250 | 5620 | 5610 | 5620 | 5610 | 1279 |
| 438 | 20240405 | 115500 | 640756080 | 5610 | 5600 | 5610 | 5600 | 200 |
| 439 | 20240405 | 115400 | 639635080 | 5610 | 5610 | 5610 | 5610 | 513 |
| 440 | 20240405 | 115300 | 636757150 | 5610 | 5590 | 5610 | 5590 | 4517 |
| 441 | 20240405 | 115200 | 611445460 | 5590 | 5590 | 5590 | 5590 | 514 |
| 442 | 20240405 | 115100 | 608572200 | 5590 | 5590 | 5590 | 5590 | 426 |
| 443 | 20240405 | 115000 | 606190860 | 5580 | 5580 | 5580 | 5580 | 0 |
| 444 | 20240405 | 114900 | 606190860 | 5580 | 5580 | 5580 | 5580 | 626 |
| 445 | 20240405 | 114800 | 602697780 | 5580 | 5580 | 5580 | 5580 | 0 |
| 446 | 20240405 | 114700 | 602697780 | 5580 | 5590 | 5590 | 5580 | 224 |
| 447 | 20240405 | 114600 | 601446620 | 5590 | 5600 | 5610 | 5590 | 981 |
| 448 | 20240405 | 114500 | 595953220 | 5620 | 5620 | 5620 | 5620 | 72 |
| 449 | 20240405 | 114400 | 595548580 | 5610 | 5590 | 5610 | 5580 | 5016 |
| 450 | 20240405 | 114300 | 567445880 | 5590 | 5570 | 5590 | 5570 | 2254 |
| 451 | 20240405 | 114200 | 554859060 | 5570 | 5570 | 5570 | 5570 | 363 |
| 452 | 20240405 | 114100 | 552837150 | 5550 | 5550 | 5550 | 5550 | 0 |
| 453 | 20240405 | 114000 | 552837150 | 5550 | 5550 | 5550 | 5550 | 241 |
| 454 | 20240405 | 113900 | 551499600 | 5570 | 5570 | 5570 | 5570 | 0 |
| 455 | 20240405 | 113800 | 551499600 | 5570 | 5570 | 5570 | 5560 | 185 |
| 456 | 20240405 | 113700 | 550470970 | 5570 | 5570 | 5570 | 5570 | 2 |
| 457 | 20240405 | 113600 | 550459830 | 5560 | 5560 | 5560 | 5560 | 0 |
| 458 | 20240405 | 113500 | 550459830 | 5560 | 5550 | 5570 | 5550 | 239 |
| 459 | 20240405 | 113400 | 549131020 | 5560 | 5550 | 5560 | 5550 | 17 |
| 460 | 20240405 | 113300 | 549036650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 461 | 20240405 | 113200 | 549036650 | 5550 | 5550 | 5550 | 5550 | 40 |
| 462 | 20240405 | 113100 | 548814650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 463 | 20240405 | 113000 | 548814650 | 5550 | 5550 | 5550 | 5550 | 1 |
| 464 | 20240405 | 112900 | 548809100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 465 | 20240405 | 112800 | 548809100 | 5580 | 5580 | 5580 | 5580 | 7 |
| 466 | 20240405 | 112700 | 548770040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 467 | 20240405 | 112600 | 548770040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 468 | 20240405 | 112500 | 548770040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 469 | 20240405 | 112400 | 548770040 | 5560 | 5560 | 5560 | 5560 | 1000 |
| 470 | 20240405 | 112300 | 543210040 | 5590 | 5580 | 5590 | 5580 | 180 |
| 471 | 20240405 | 112200 | 542205630 | 5580 | 5560 | 5580 | 5560 | 791 |
| 472 | 20240405 | 112100 | 537805670 | 5560 | 5560 | 5560 | 5560 | 3 |
| 473 | 20240405 | 112000 | 537788990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 474 | 20240405 | 111900 | 537788990 | 5560 | 5560 | 5560 | 5560 | 202 |
| 475 | 20240405 | 111800 | 536665870 | 5580 | 5580 | 5580 | 5580 | 1 |
| 476 | 20240405 | 111700 | 536660290 | 5560 | 5570 | 5570 | 5560 | 400 |
| 477 | 20240405 | 111600 | 534434500 | 5580 | 5580 | 5580 | 5580 | 913 |
| 478 | 20240405 | 111500 | 529339960 | 5580 | 5560 | 5580 | 5560 | 165 |
| 479 | 20240405 | 111400 | 528421130 | 5570 | 5590 | 5600 | 5570 | 740 |
| 480 | 20240405 | 111300 | 524295910 | 5580 | 5550 | 5590 | 5550 | 1302 |
| 481 | 20240405 | 111200 | 517039250 | 5550 | 5560 | 5560 | 5550 | 165 |
| 482 | 20240405 | 111100 | 516123380 | 5560 | 5570 | 5570 | 5560 | 579 |
| 483 | 20240405 | 111000 | 512900040 | 5550 | 5550 | 5580 | 5550 | 16 |
| 484 | 20240405 | 110900 | 512811210 | 5550 | 5560 | 5560 | 5550 | 306 |
| 485 | 20240405 | 110800 | 511109960 | 5580 | 5580 | 5580 | 5580 | 0 |
| 486 | 20240405 | 110700 | 511109960 | 5580 | 5580 | 5580 | 5580 | 159 |
| 487 | 20240405 | 110600 | 510222740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 488 | 20240405 | 110500 | 510222740 | 5590 | 5590 | 5590 | 5590 | 11 |
| 489 | 20240405 | 110400 | 510161250 | 5590 | 5590 | 5590 | 5590 | 20 |
| 490 | 20240405 | 110300 | 510049450 | 5600 | 5580 | 5600 | 5580 | 158 |
| 491 | 20240405 | 110200 | 509166020 | 5590 | 5590 | 5590 | 5570 | 37 |
| 492 | 20240405 | 110100 | 508959590 | 5600 | 5590 | 5600 | 5570 | 126 |
| 493 | 20240405 | 110000 | 508254920 | 5600 | 5600 | 5600 | 5600 | 162 |
| 494 | 20240405 | 105900 | 507347720 | 5600 | 5570 | 5600 | 5560 | 2177 |
| 495 | 20240405 | 105800 | 495161980 | 5570 | 5600 | 5600 | 5550 | 2632 |
| 496 | 20240405 | 105700 | 480438280 | 5600 | 5560 | 5600 | 5560 | 8409 |
| 497 | 20240405 | 105600 | 433505500 | 5540 | 5540 | 5540 | 5540 | 538 |
| 498 | 20240405 | 105500 | 430524980 | 5550 | 5550 | 5560 | 5540 | 1028 |
| 499 | 20240405 | 105400 | 424811240 | 5540 | 5540 | 5550 | 5540 | 834 |
| 500 | 20240405 | 105300 | 420187800 | 5550 | 5550 | 5550 | 5550 | 362 |
| 501 | 20240405 | 105200 | 418178700 | 5550 | 5550 | 5550 | 5550 | 0 |
| 502 | 20240405 | 105100 | 418178700 | 5550 | 5550 | 5550 | 5550 | 1 |
| 503 | 20240405 | 105000 | 418173150 | 5570 | 5550 | 5570 | 5550 | 590 |
| 504 | 20240405 | 104900 | 414894730 | 5550 | 5550 | 5550 | 5550 | 24 |
| 505 | 20240405 | 104800 | 414761530 | 5520 | 5540 | 5560 | 5520 | 14041 |
| 506 | 20240405 | 104700 | 336709280 | 5530 | 5530 | 5530 | 5530 | 0 |
| 507 | 20240405 | 104600 | 336709280 | 5530 | 5530 | 5530 | 5530 | 195 |
| 508 | 20240405 | 104500 | 335630930 | 5500 | 5500 | 5500 | 5500 | 274 |
| 509 | 20240405 | 104400 | 334123930 | 5530 | 5520 | 5530 | 5520 | 2 |
| 510 | 20240405 | 104300 | 334112880 | 5530 | 5520 | 5530 | 5520 | 4 |
| 511 | 20240405 | 104200 | 334090770 | 5520 | 5520 | 5520 | 5520 | 1 |
| 512 | 20240405 | 104100 | 334085250 | 5520 | 5500 | 5520 | 5500 | 4 |
| 513 | 20240405 | 104000 | 334063190 | 5520 | 5520 | 5520 | 5520 | 1 |
| 514 | 20240405 | 103900 | 334057670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 515 | 20240405 | 103800 | 334057670 | 5500 | 5510 | 5510 | 5500 | 2279 |
| 516 | 20240405 | 103700 | 321522490 | 5530 | 5530 | 5530 | 5530 | 363 |
| 517 | 20240405 | 103600 | 319515100 | 5530 | 5530 | 5530 | 5530 | 0 |
| 518 | 20240405 | 103500 | 319515100 | 5530 | 5520 | 5530 | 5520 | 379 |
| 519 | 20240405 | 103400 | 317419240 | 5520 | 5520 | 5520 | 5520 | 679 |
| 520 | 20240405 | 103300 | 313671160 | 5540 | 5540 | 5540 | 5540 | 0 |
| 521 | 20240405 | 103200 | 313671160 | 5540 | 5540 | 5540 | 5540 | 1 |
| 522 | 20240405 | 103100 | 313665620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 523 | 20240405 | 103000 | 313665620 | 5550 | 5550 | 5550 | 5550 | 1346 |
| 524 | 20240405 | 102900 | 306195320 | 5550 | 5540 | 5550 | 5540 | 379 |
| 525 | 20240405 | 102800 | 304091880 | 5540 | 5540 | 5540 | 5540 | 817 |
| 526 | 20240405 | 102700 | 299565700 | 5530 | 5530 | 5530 | 5530 | 0 |
| 527 | 20240405 | 102600 | 299565700 | 5530 | 5530 | 5530 | 5530 | 1 |
| 528 | 20240405 | 102500 | 299560170 | 5520 | 5520 | 5520 | 5520 | 1499 |
| 529 | 20240405 | 102400 | 291285690 | 5520 | 5530 | 5540 | 5520 | 144 |
| 530 | 20240405 | 102300 | 290488170 | 5530 | 5530 | 5530 | 5530 | 100 |
| 531 | 20240405 | 102200 | 289935170 | 5530 | 5530 | 5530 | 5530 | 30 |
| 532 | 20240405 | 102100 | 289769270 | 5540 | 5540 | 5540 | 5540 | 27 |
| 533 | 20240405 | 102000 | 289619690 | 5550 | 5550 | 5550 | 5550 | 2 |
| 534 | 20240405 | 101900 | 289608590 | 5550 | 5540 | 5550 | 5540 | 282 |
| 535 | 20240405 | 101800 | 288043620 | 5550 | 5530 | 5550 | 5530 | 3161 |
| 536 | 20240405 | 101700 | 270542390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 537 | 20240405 | 101600 | 270542390 | 5500 | 5500 | 5530 | 5500 | 1004 |
| 538 | 20240405 | 101500 | 265020300 | 5510 | 5510 | 5520 | 5510 | 1119 |
| 539 | 20240405 | 101400 | 258854600 | 5530 | 5530 | 5530 | 5530 | 2 |
| 540 | 20240405 | 101300 | 258843540 | 5520 | 5520 | 5520 | 5520 | 137 |
| 541 | 20240405 | 101200 | 258087300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 542 | 20240405 | 101100 | 258087300 | 5540 | 5540 | 5540 | 5540 | 50 |
| 543 | 20240405 | 101000 | 257810300 | 5530 | 5520 | 5530 | 5510 | 610 |
| 544 | 20240405 | 100900 | 254442830 | 5520 | 5510 | 5520 | 5500 | 3381 |
| 545 | 20240405 | 100800 | 235831550 | 5520 | 5540 | 5540 | 5520 | 47 |
| 546 | 20240405 | 100700 | 235571910 | 5540 | 5540 | 5540 | 5510 | 684 |
| 547 | 20240405 | 100600 | 231786540 | 5510 | 5510 | 5510 | 5510 | 121 |
| 548 | 20240405 | 100500 | 231119830 | 5540 | 5520 | 5540 | 5510 | 23 |
| 549 | 20240405 | 100400 | 230992920 | 5550 | 5540 | 5550 | 5540 | 3499 |
| 550 | 20240405 | 100300 | 211575460 | 5540 | 5550 | 5550 | 5510 | 152 |
| 551 | 20240405 | 100200 | 210734870 | 5520 | 5520 | 5540 | 5520 | 416 |
| 552 | 20240405 | 100100 | 208436250 | 5550 | 5540 | 5550 | 5540 | 2627 |
| 553 | 20240405 | 100000 | 193861400 | 5540 | 5540 | 5540 | 5540 | 50 |
| 554 | 20240405 | 095900 | 193584400 | 5550 | 5520 | 5550 | 5490 | 2545 |
| 555 | 20240405 | 095800 | 179522780 | 5500 | 5500 | 5500 | 5500 | 767 |
| 556 | 20240405 | 095700 | 175304280 | 5480 | 5490 | 5490 | 5480 | 340 |
| 557 | 20240405 | 095600 | 173439410 | 5490 | 5500 | 5500 | 5490 | 275 |
| 558 | 20240405 | 095500 | 171926930 | 5500 | 5490 | 5500 | 5490 | 1837 |
| 559 | 20240405 | 095400 | 161824020 | 5500 | 5500 | 5500 | 5500 | 174 |
| 560 | 20240405 | 095300 | 160867020 | 5500 | 5490 | 5500 | 5490 | 197 |
| 561 | 20240405 | 095200 | 159784300 | 5490 | 5490 | 5490 | 5490 | 2 |
| 562 | 20240405 | 095100 | 159773320 | 5490 | 5500 | 5500 | 5490 | 168 |
| 563 | 20240405 | 095000 | 158850840 | 5500 | 5500 | 5500 | 5500 | 0 |
| 564 | 20240405 | 094900 | 158850840 | 5500 | 5500 | 5540 | 5500 | 1292 |
| 565 | 20240405 | 094800 | 151724590 | 5500 | 5460 | 5500 | 5460 | 5325 |
| 566 | 20240405 | 094700 | 122494450 | 5470 | 5440 | 5470 | 5440 | 7187 |
| 567 | 20240405 | 094600 | 83335540 | 5430 | 5420 | 5430 | 5420 | 1328 |
| 568 | 20240405 | 094500 | 76135540 | 5420 | 5420 | 5420 | 5420 | 6 |
| 569 | 20240405 | 094400 | 76103020 | 5420 | 5420 | 5420 | 5420 | 12 |
| 570 | 20240405 | 094300 | 76037980 | 5390 | 5400 | 5400 | 5390 | 1000 |
| 571 | 20240405 | 094200 | 70647860 | 5400 | 5400 | 5400 | 5400 | 0 |
| 572 | 20240405 | 094100 | 70647860 | 5400 | 5400 | 5400 | 5400 | 251 |
| 573 | 20240405 | 094000 | 69292460 | 5400 | 5400 | 5400 | 5400 | 10 |
| 574 | 20240405 | 093900 | 69238460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 575 | 20240405 | 093800 | 69238460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 576 | 20240405 | 093700 | 69238460 | 5420 | 5420 | 5420 | 5420 | 910 |
| 577 | 20240405 | 093600 | 64306260 | 5420 | 5410 | 5420 | 5410 | 1093 |
| 578 | 20240405 | 093500 | 58385000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 579 | 20240405 | 093400 | 58385000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 580 | 20240405 | 093300 | 58385000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 581 | 20240405 | 093200 | 58385000 | 5420 | 5420 | 5420 | 5420 | 12 |
| 582 | 20240405 | 093100 | 58319960 | 5420 | 5420 | 5420 | 5420 | 16 |
| 583 | 20240405 | 093000 | 58233240 | 5400 | 5420 | 5420 | 5400 | 156 |
| 584 | 20240405 | 092900 | 57389280 | 5410 | 5410 | 5410 | 5410 | 0 |
| 585 | 20240405 | 092800 | 57389280 | 5410 | 5420 | 5420 | 5410 | 4 |
| 586 | 20240405 | 092700 | 57367620 | 5420 | 5420 | 5420 | 5420 | 0 |
| 587 | 20240405 | 092600 | 57367620 | 5420 | 5370 | 5420 | 5370 | 127 |
| 588 | 20240405 | 092500 | 56682890 | 5370 | 5370 | 5370 | 5370 | 0 |
| 589 | 20240405 | 092400 | 56682890 | 5370 | 5380 | 5380 | 5370 | 1000 |
| 590 | 20240405 | 092300 | 51312500 | 5390 | 5390 | 5390 | 5390 | 1 |
| 591 | 20240405 | 092200 | 51307110 | 5370 | 5370 | 5370 | 5370 | 1000 |
| 592 | 20240405 | 092100 | 45937110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 593 | 20240405 | 092000 | 45937110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 594 | 20240405 | 091900 | 45937110 | 5360 | 5360 | 5360 | 5360 | 17 |
| 595 | 20240405 | 091800 | 45845990 | 5360 | 5360 | 5360 | 5360 | 4 |
| 596 | 20240405 | 091700 | 45824550 | 5390 | 5390 | 5390 | 5390 | 50 |
| 597 | 20240405 | 091600 | 45555050 | 5370 | 5380 | 5390 | 5370 | 801 |
| 598 | 20240405 | 091500 | 41237940 | 5380 | 5380 | 5380 | 5380 | 56 |
| 599 | 20240405 | 091400 | 40936660 | 5380 | 5380 | 5380 | 5380 | 781 |
| 600 | 20240405 | 091300 | 36734880 | 5380 | 5380 | 5380 | 5380 | 1 |
| 601 | 20240405 | 091200 | 36729500 | 5370 | 5370 | 5370 | 5370 | 0 |
| 602 | 20240405 | 091100 | 36729500 | 5370 | 5340 | 5370 | 5340 | 2200 |
| 603 | 20240405 | 091000 | 24975500 | 5350 | 5350 | 5350 | 5350 | 0 |
| 604 | 20240405 | 090900 | 24975500 | 5350 | 5350 | 5350 | 5350 | 0 |
| 605 | 20240405 | 090800 | 24975500 | 5350 | 5360 | 5360 | 5340 | 2381 |
| 606 | 20240405 | 090700 | 12251570 | 5370 | 5360 | 5370 | 5360 | 191 |
| 607 | 20240405 | 090600 | 11226880 | 5330 | 5330 | 5330 | 5330 | 401 |
| 608 | 20240405 | 090500 | 9089550 | 5330 | 5330 | 5330 | 5330 | 87 |
| 609 | 20240405 | 090400 | 8625840 | 5330 | 5370 | 5370 | 5330 | 229 |
| 610 | 20240405 | 090300 | 7404550 | 5330 | 5370 | 5380 | 5330 | 355 |
| 611 | 20240405 | 090200 | 5496880 | 5350 | 5330 | 5350 | 5310 | 707 |
| 612 | 20240405 | 090100 | 1721940 | 5330 | 5350 | 5350 | 5330 | 104 |
| 613 | 20240405 | 090000 | 1166300 | 5350 | 5350 | 5350 | 5350 | 218 |