30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 190600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 9578 |
| 3 | 20240405 | 190500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20240405 | 190400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20240405 | 190300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20240405 | 190200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20240405 | 190100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20240405 | 190000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20240405 | 185900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20240405 | 185800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20240405 | 185700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20240405 | 185600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20240405 | 185500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20240405 | 185400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20240405 | 185300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20240405 | 185200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20240405 | 185100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20240405 | 185000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20240405 | 184900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20240405 | 184800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20240405 | 184700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20240405 | 184600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20240405 | 184500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20240405 | 184400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20240405 | 184300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20240405 | 184200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20240405 | 184100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20240405 | 184000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20240405 | 183900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20240405 | 183800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20240405 | 183700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20240405 | 183600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 9578 |
| 33 | 20240405 | 183500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20240405 | 183400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20240405 | 183300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20240405 | 183200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20240405 | 183100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20240405 | 183000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20240405 | 182900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20240405 | 182800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20240405 | 182700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20240405 | 182600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20240405 | 182500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20240405 | 182400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20240405 | 182300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20240405 | 182200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20240405 | 182100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20240405 | 182000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20240405 | 181900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20240405 | 181800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20240405 | 181700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20240405 | 181600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20240405 | 181500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20240405 | 181400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20240405 | 181300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20240405 | 181200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20240405 | 181100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20240405 | 181000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20240405 | 180900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20240405 | 180800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20240405 | 180700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20240405 | 180600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 9578 |
| 63 | 20240405 | 180500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20240405 | 180400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20240405 | 180300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20240405 | 180200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20240405 | 180100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20240405 | 180000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20240405 | 175900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20240405 | 175800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20240405 | 175700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20240405 | 175600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20240405 | 175500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20240405 | 175400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20240405 | 175300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20240405 | 175200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20240405 | 175100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20240405 | 175000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20240405 | 174900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20240405 | 174800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20240405 | 174700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20240405 | 174600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20240405 | 174500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20240405 | 174400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20240405 | 174300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20240405 | 174200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20240405 | 174100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20240405 | 174000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20240405 | 173900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20240405 | 173800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20240405 | 173700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20240405 | 173600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 9578 |
| 93 | 20240405 | 173500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20240405 | 173400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20240405 | 173300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20240405 | 173200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20240405 | 173100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20240405 | 173000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20240405 | 172900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20240405 | 172800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20240405 | 172700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20240405 | 172600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20240405 | 172500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20240405 | 172400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20240405 | 172300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20240405 | 172200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20240405 | 172100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20240405 | 172000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20240405 | 171900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20240405 | 171800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20240405 | 171700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20240405 | 171600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20240405 | 171500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20240405 | 171400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20240405 | 171300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20240405 | 171200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20240405 | 171100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20240405 | 171000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20240405 | 170900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20240405 | 170800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20240405 | 170700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20240405 | 170600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 9578 |
| 123 | 20240405 | 170500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20240405 | 170400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20240405 | 170300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20240405 | 170200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20240405 | 170100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20240405 | 170000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20240405 | 165900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20240405 | 165800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20240405 | 165700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20240405 | 165600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20240405 | 165500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20240405 | 165400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20240405 | 165300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20240405 | 165200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20240405 | 165100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20240405 | 165000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20240405 | 164900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20240405 | 164800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20240405 | 164700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20240405 | 164600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20240405 | 164500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20240405 | 164400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20240405 | 164300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20240405 | 164200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20240405 | 164100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20240405 | 164000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20240405 | 163900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20240405 | 163800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20240405 | 163700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20240405 | 163600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 9578 |
| 153 | 20240405 | 163500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20240405 | 163400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20240405 | 163300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20240405 | 163200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20240405 | 163100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20240405 | 163000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20240405 | 162900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20240405 | 162800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20240405 | 162700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20240405 | 162600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20240405 | 162500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20240405 | 162400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20240405 | 162300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20240405 | 162200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20240405 | 162100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20240405 | 162000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20240405 | 161900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20240405 | 161800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20240405 | 161700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20240405 | 161600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20240405 | 161500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20240405 | 161400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20240405 | 161300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20240405 | 161200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20240405 | 161100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20240405 | 161000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20240405 | 160900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20240405 | 160800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20240405 | 160700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20240405 | 160600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 9578 |
| 183 | 20240405 | 160500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 184 | 20240405 | 160400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20240405 | 160300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20240405 | 160200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20240405 | 160100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20240405 | 160000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20240405 | 155900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20240405 | 155800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20240405 | 155700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20240405 | 155600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20240405 | 155500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20240405 | 155400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 195 | 20240405 | 155300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 196 | 20240405 | 155200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 197 | 20240405 | 155100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20240405 | 155000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 199 | 20240405 | 154900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 200 | 20240405 | 154800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 201 | 20240405 | 154700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 202 | 20240405 | 154600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 203 | 20240405 | 154500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 204 | 20240405 | 154400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 205 | 20240405 | 154300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 206 | 20240405 | 154200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 207 | 20240405 | 154100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 208 | 20240405 | 154000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 209 | 20240405 | 153900 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 210 | 20240405 | 153800 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 211 | 20240405 | 153700 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 212 | 20240405 | 153600 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 9578 |
| 213 | 20240405 | 153500 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 214 | 20240405 | 153400 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 215 | 20240405 | 153300 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 216 | 20240405 | 153200 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 217 | 20240405 | 153100 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 0 |
| 218 | 20240405 | 153000 | 2229836020 | 4910 | 4910 | 4910 | 4910 | 9578 |
| 219 | 20240405 | 152900 | 2182808040 | 4930 | 4930 | 4930 | 4930 | 0 |
| 220 | 20240405 | 152800 | 2182808040 | 4930 | 4930 | 4930 | 4930 | 0 |
| 221 | 20240405 | 152700 | 2182808040 | 4930 | 4930 | 4930 | 4930 | 0 |
| 222 | 20240405 | 152600 | 2182808040 | 4930 | 4930 | 4930 | 4930 | 0 |
| 223 | 20240405 | 152500 | 2182808040 | 4930 | 4930 | 4930 | 4930 | 0 |
| 224 | 20240405 | 152400 | 2182808040 | 4930 | 4930 | 4930 | 4930 | 0 |
| 225 | 20240405 | 152300 | 2182808040 | 4930 | 4930 | 4930 | 4930 | 0 |
| 226 | 20240405 | 152200 | 2182808040 | 4930 | 4930 | 4930 | 4930 | 0 |
| 227 | 20240405 | 152100 | 2182808040 | 4930 | 4930 | 4930 | 4930 | 0 |
| 228 | 20240405 | 152000 | 2182808040 | 4930 | 4930 | 4930 | 4930 | 0 |
| 229 | 20240405 | 151900 | 2182808040 | 4930 | 4925 | 4930 | 4915 | 2824 |
| 230 | 20240405 | 151800 | 2168916000 | 4930 | 4935 | 4935 | 4915 | 3861 |
| 231 | 20240405 | 151700 | 2149919495 | 4940 | 4935 | 4940 | 4935 | 1372 |
| 232 | 20240405 | 151600 | 2143146805 | 4935 | 4930 | 4935 | 4915 | 3713 |
| 233 | 20240405 | 151500 | 2124867970 | 4930 | 4930 | 4930 | 4915 | 1353 |
| 234 | 20240405 | 151400 | 2118216425 | 4930 | 4925 | 4935 | 4920 | 331 |
| 235 | 20240405 | 151300 | 2116585650 | 4930 | 4925 | 4930 | 4920 | 327 |
| 236 | 20240405 | 151200 | 2114976390 | 4935 | 4930 | 4940 | 4920 | 1651 |
| 237 | 20240405 | 151100 | 2106839020 | 4935 | 4935 | 4935 | 4930 | 503 |
| 238 | 20240405 | 151000 | 2104359210 | 4925 | 4930 | 4935 | 4925 | 701 |
| 239 | 20240405 | 150900 | 2100903965 | 4935 | 4940 | 4940 | 4935 | 406 |
| 240 | 20240405 | 150800 | 2098900260 | 4940 | 4940 | 4940 | 4940 | 201 |
| 241 | 20240405 | 150700 | 2097907320 | 4940 | 4950 | 4950 | 4940 | 2289 |
| 242 | 20240405 | 150600 | 2086599645 | 4945 | 4945 | 4945 | 4945 | 1650 |
| 243 | 20240405 | 150500 | 2078440395 | 4940 | 4940 | 4945 | 4940 | 683 |
| 244 | 20240405 | 150400 | 2075066370 | 4935 | 4935 | 4940 | 4935 | 524 |
| 245 | 20240405 | 150300 | 2072480425 | 4935 | 4940 | 4940 | 4935 | 495 |
| 246 | 20240405 | 150200 | 2070035440 | 4950 | 4945 | 4950 | 4945 | 23 |
| 247 | 20240405 | 150100 | 2069921695 | 4950 | 4950 | 4950 | 4950 | 37 |
| 248 | 20240405 | 150000 | 2069738545 | 4950 | 4955 | 4955 | 4945 | 197 |
| 249 | 20240405 | 145900 | 2068762445 | 4955 | 4945 | 4960 | 4945 | 453 |
| 250 | 20240405 | 145800 | 2066520165 | 4945 | 4955 | 4955 | 4920 | 1537 |
| 251 | 20240405 | 145700 | 2058938950 | 4945 | 4960 | 4960 | 4945 | 347 |
| 252 | 20240405 | 145600 | 2057219495 | 4960 | 4945 | 4970 | 4945 | 416 |
| 253 | 20240405 | 145500 | 2055157955 | 4965 | 4970 | 4970 | 4945 | 464 |
| 254 | 20240405 | 145400 | 2052857685 | 4980 | 4975 | 4980 | 4965 | 7230 |
| 255 | 20240405 | 145300 | 2016882840 | 4975 | 4955 | 4975 | 4955 | 4773 |
| 256 | 20240405 | 145200 | 1993165685 | 4955 | 4930 | 4955 | 4925 | 6286 |
| 257 | 20240405 | 145100 | 1962067940 | 4950 | 4925 | 4950 | 4920 | 4010 |
| 258 | 20240405 | 145000 | 1942269440 | 4925 | 4925 | 4925 | 4925 | 2 |
| 259 | 20240405 | 144900 | 1942259590 | 4925 | 4915 | 4925 | 4915 | 2986 |
| 260 | 20240405 | 144800 | 1927570435 | 4915 | 4915 | 4915 | 4915 | 0 |
| 261 | 20240405 | 144700 | 1927570435 | 4915 | 4905 | 4915 | 4900 | 5002 |
| 262 | 20240405 | 144600 | 1903058000 | 4920 | 4900 | 4920 | 4900 | 1932 |
| 263 | 20240405 | 144500 | 1893562230 | 4905 | 4915 | 4915 | 4905 | 4519 |
| 264 | 20240405 | 144400 | 1871384270 | 4910 | 4910 | 4915 | 4910 | 561 |
| 265 | 20240405 | 144300 | 1868629755 | 4915 | 4915 | 4920 | 4910 | 513 |
| 266 | 20240405 | 144200 | 1866110305 | 4920 | 4920 | 4920 | 4910 | 1513 |
| 267 | 20240405 | 144100 | 1858674825 | 4920 | 4910 | 4920 | 4910 | 708 |
| 268 | 20240405 | 144000 | 1855197685 | 4920 | 4910 | 4920 | 4910 | 591 |
| 269 | 20240405 | 143900 | 1852295855 | 4910 | 4910 | 4910 | 4910 | 6 |
| 270 | 20240405 | 143800 | 1852266395 | 4905 | 4920 | 4920 | 4905 | 442 |
| 271 | 20240405 | 143700 | 1850096170 | 4920 | 4920 | 4920 | 4920 | 10 |
| 272 | 20240405 | 143600 | 1850046970 | 4920 | 4920 | 4920 | 4920 | 14 |
| 273 | 20240405 | 143500 | 1849978090 | 4915 | 4915 | 4915 | 4910 | 173 |
| 274 | 20240405 | 143400 | 1849128310 | 4915 | 4915 | 4915 | 4915 | 9 |
| 275 | 20240405 | 143300 | 1849084075 | 4915 | 4910 | 4915 | 4910 | 1991 |
| 276 | 20240405 | 143200 | 1839305160 | 4910 | 4915 | 4915 | 4910 | 73 |
| 277 | 20240405 | 143100 | 1838946630 | 4915 | 4910 | 4915 | 4910 | 625 |
| 278 | 20240405 | 143000 | 1835877755 | 4915 | 4910 | 4920 | 4910 | 277 |
| 279 | 20240405 | 142900 | 1834517640 | 4920 | 4920 | 4920 | 4920 | 6 |
| 280 | 20240405 | 142800 | 1834488120 | 4920 | 4910 | 4920 | 4910 | 58 |
| 281 | 20240405 | 142700 | 1834203320 | 4910 | 4910 | 4910 | 4905 | 1217 |
| 282 | 20240405 | 142600 | 1828227875 | 4910 | 4920 | 4920 | 4910 | 371 |
| 283 | 20240405 | 142500 | 1826406255 | 4910 | 4910 | 4910 | 4910 | 0 |
| 284 | 20240405 | 142400 | 1826406255 | 4910 | 4920 | 4920 | 4910 | 40 |
| 285 | 20240405 | 142300 | 1826209785 | 4920 | 4920 | 4920 | 4920 | 204 |
| 286 | 20240405 | 142200 | 1825206105 | 4920 | 4920 | 4920 | 4920 | 17 |
| 287 | 20240405 | 142100 | 1825122465 | 4920 | 4920 | 4920 | 4920 | 0 |
| 288 | 20240405 | 142000 | 1825122465 | 4920 | 4920 | 4920 | 4920 | 0 |
| 289 | 20240405 | 141900 | 1825122465 | 4920 | 4920 | 4920 | 4920 | 9 |
| 290 | 20240405 | 141800 | 1825078185 | 4920 | 4920 | 4920 | 4910 | 42 |
| 291 | 20240405 | 141700 | 1824871645 | 4920 | 4910 | 4920 | 4905 | 1267 |
| 292 | 20240405 | 141600 | 1818651155 | 4910 | 4910 | 4910 | 4910 | 1 |
| 293 | 20240405 | 141500 | 1818646245 | 4910 | 4910 | 4910 | 4910 | 1444 |
| 294 | 20240405 | 141400 | 1811556205 | 4920 | 4920 | 4920 | 4920 | 15 |
| 295 | 20240405 | 141300 | 1811482405 | 4920 | 4920 | 4920 | 4920 | 2 |
| 296 | 20240405 | 141200 | 1811472565 | 4920 | 4915 | 4920 | 4915 | 410 |
| 297 | 20240405 | 141100 | 1809457365 | 4920 | 4925 | 4925 | 4920 | 83 |
| 298 | 20240405 | 141000 | 1809048855 | 4925 | 4925 | 4925 | 4915 | 109 |
| 299 | 20240405 | 140900 | 1808512870 | 4925 | 4925 | 4925 | 4925 | 0 |
| 300 | 20240405 | 140800 | 1808512870 | 4925 | 4920 | 4925 | 4920 | 65 |
| 301 | 20240405 | 140700 | 1808192945 | 4925 | 4915 | 4925 | 4915 | 1394 |
| 302 | 20240405 | 140600 | 1801334465 | 4925 | 4920 | 4925 | 4920 | 143 |
| 303 | 20240405 | 140500 | 1800630900 | 4910 | 4915 | 4920 | 4910 | 796 |
| 304 | 20240405 | 140400 | 1796718840 | 4910 | 4915 | 4915 | 4910 | 311 |
| 305 | 20240405 | 140300 | 1795191825 | 4910 | 4905 | 4915 | 4905 | 1384 |
| 306 | 20240405 | 140200 | 1788398995 | 4905 | 4895 | 4905 | 4895 | 1002 |
| 307 | 20240405 | 140100 | 1783491690 | 4900 | 4900 | 4900 | 4900 | 666 |
| 308 | 20240405 | 140000 | 1780228290 | 4905 | 4910 | 4910 | 4905 | 359 |
| 309 | 20240405 | 135900 | 1778466380 | 4910 | 4910 | 4910 | 4910 | 12 |
| 310 | 20240405 | 135800 | 1778407460 | 4910 | 4905 | 4910 | 4905 | 42 |
| 311 | 20240405 | 135700 | 1778201340 | 4910 | 4910 | 4915 | 4910 | 51 |
| 312 | 20240405 | 135600 | 1777950925 | 4910 | 4910 | 4910 | 4910 | 50 |
| 313 | 20240405 | 135500 | 1777705425 | 4900 | 4910 | 4910 | 4900 | 503 |
| 314 | 20240405 | 135400 | 1775240695 | 4900 | 4895 | 4900 | 4895 | 1237 |
| 315 | 20240405 | 135300 | 1769181465 | 4900 | 4900 | 4900 | 4900 | 157 |
| 316 | 20240405 | 135200 | 1768412165 | 4900 | 4900 | 4900 | 4900 | 149 |
| 317 | 20240405 | 135100 | 1767682065 | 4900 | 4900 | 4905 | 4890 | 1464 |
| 318 | 20240405 | 135000 | 1760505290 | 4890 | 4895 | 4900 | 4890 | 1344 |
| 319 | 20240405 | 134900 | 1753926155 | 4890 | 4895 | 4900 | 4890 | 1005 |
| 320 | 20240405 | 134800 | 1749006955 | 4905 | 4905 | 4905 | 4890 | 1003 |
| 321 | 20240405 | 134700 | 1744092140 | 4905 | 4910 | 4910 | 4905 | 671 |
| 322 | 20240405 | 134600 | 1740799290 | 4910 | 4910 | 4910 | 4910 | 0 |
| 323 | 20240405 | 134500 | 1740799290 | 4910 | 4895 | 4915 | 4895 | 1353 |
| 324 | 20240405 | 134400 | 1734164565 | 4895 | 4900 | 4920 | 4895 | 2472 |
| 325 | 20240405 | 134300 | 1722047310 | 4905 | 4895 | 4905 | 4885 | 3198 |
| 326 | 20240405 | 134200 | 1706390865 | 4895 | 4895 | 4895 | 4895 | 2 |
| 327 | 20240405 | 134100 | 1706381075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 328 | 20240405 | 134000 | 1706381075 | 4905 | 4895 | 4905 | 4890 | 7338 |
| 329 | 20240405 | 133900 | 1670474820 | 4910 | 4895 | 4910 | 4895 | 449 |
| 330 | 20240405 | 133800 | 1668270305 | 4895 | 4900 | 4900 | 4895 | 590 |
| 331 | 20240405 | 133700 | 1665380525 | 4900 | 4905 | 4905 | 4900 | 811 |
| 332 | 20240405 | 133600 | 1661404545 | 4900 | 4915 | 4915 | 4900 | 220 |
| 333 | 20240405 | 133500 | 1660326245 | 4915 | 4900 | 4915 | 4900 | 500 |
| 334 | 20240405 | 133400 | 1657870245 | 4915 | 4910 | 4915 | 4900 | 405 |
| 335 | 20240405 | 133300 | 1655885655 | 4900 | 4920 | 4920 | 4900 | 331 |
| 336 | 20240405 | 133200 | 1654263355 | 4920 | 4920 | 4920 | 4920 | 1 |
| 337 | 20240405 | 133100 | 1654258435 | 4920 | 4900 | 4920 | 4900 | 40 |
| 338 | 20240405 | 133000 | 1654062415 | 4900 | 4920 | 4920 | 4900 | 5120 |
| 339 | 20240405 | 132900 | 1628938815 | 4920 | 4920 | 4920 | 4920 | 287 |
| 340 | 20240405 | 132800 | 1627526775 | 4920 | 4920 | 4920 | 4910 | 1548 |
| 341 | 20240405 | 132700 | 1619916100 | 4930 | 4930 | 4930 | 4930 | 1 |
| 342 | 20240405 | 132600 | 1619911170 | 4925 | 4925 | 4925 | 4925 | 80 |
| 343 | 20240405 | 132500 | 1619517170 | 4925 | 4925 | 4930 | 4925 | 353 |
| 344 | 20240405 | 132400 | 1617778640 | 4925 | 4925 | 4925 | 4925 | 490 |
| 345 | 20240405 | 132300 | 1615365390 | 4925 | 4930 | 4930 | 4925 | 115 |
| 346 | 20240405 | 132200 | 1614798630 | 4930 | 4930 | 4930 | 4930 | 1005 |
| 347 | 20240405 | 132100 | 1609843980 | 4930 | 4935 | 4935 | 4930 | 20 |
| 348 | 20240405 | 132000 | 1609745370 | 4935 | 4935 | 4935 | 4935 | 27 |
| 349 | 20240405 | 131900 | 1609612125 | 4935 | 4930 | 4935 | 4930 | 312 |
| 350 | 20240405 | 131800 | 1608073960 | 4935 | 4935 | 4935 | 4935 | 1 |
| 351 | 20240405 | 131700 | 1608069025 | 4935 | 4935 | 4935 | 4935 | 677 |
| 352 | 20240405 | 131600 | 1604728030 | 4940 | 4940 | 4940 | 4940 | 799 |
| 353 | 20240405 | 131500 | 1600780970 | 4945 | 4950 | 4950 | 4945 | 321 |
| 354 | 20240405 | 131400 | 1599193115 | 4945 | 4950 | 4950 | 4945 | 313 |
| 355 | 20240405 | 131300 | 1597645275 | 4950 | 4950 | 4950 | 4945 | 208 |
| 356 | 20240405 | 131200 | 1596616210 | 4950 | 4950 | 4950 | 4950 | 0 |
| 357 | 20240405 | 131100 | 1596616210 | 4950 | 4945 | 4950 | 4945 | 106 |
| 358 | 20240405 | 131000 | 1596091535 | 4950 | 4950 | 4950 | 4950 | 3 |
| 359 | 20240405 | 130900 | 1596076685 | 4950 | 4930 | 4950 | 4930 | 1911 |
| 360 | 20240405 | 130800 | 1586628005 | 4945 | 4935 | 4945 | 4935 | 801 |
| 361 | 20240405 | 130700 | 1582672420 | 4930 | 4930 | 4930 | 4930 | 0 |
| 362 | 20240405 | 130600 | 1582672420 | 4930 | 4920 | 4930 | 4920 | 538 |
| 363 | 20240405 | 130500 | 1580020090 | 4925 | 4905 | 4925 | 4905 | 2711 |
| 364 | 20240405 | 130400 | 1566684275 | 4900 | 4925 | 4925 | 4900 | 5230 |
| 365 | 20240405 | 130300 | 1541047410 | 4910 | 4935 | 4935 | 4910 | 5124 |
| 366 | 20240405 | 130200 | 1515861220 | 4935 | 4935 | 4935 | 4935 | 254 |
| 367 | 20240405 | 130100 | 1514607730 | 4940 | 4940 | 4940 | 4940 | 1006 |
| 368 | 20240405 | 130000 | 1509638090 | 4940 | 4940 | 4940 | 4940 | 132 |
| 369 | 20240405 | 125900 | 1508986010 | 4940 | 4940 | 4940 | 4940 | 10 |
| 370 | 20240405 | 125800 | 1508936610 | 4950 | 4950 | 4950 | 4950 | 0 |
| 371 | 20240405 | 125700 | 1508936610 | 4950 | 4950 | 4950 | 4950 | 0 |
| 372 | 20240405 | 125600 | 1508936610 | 4950 | 4935 | 4950 | 4935 | 1063 |
| 373 | 20240405 | 125500 | 1503685615 | 4935 | 4935 | 4935 | 4935 | 0 |
| 374 | 20240405 | 125400 | 1503685615 | 4935 | 4925 | 4935 | 4925 | 2433 |
| 375 | 20240405 | 125300 | 1491689130 | 4920 | 4920 | 4920 | 4920 | 104 |
| 376 | 20240405 | 125200 | 1491177450 | 4920 | 4920 | 4925 | 4920 | 635 |
| 377 | 20240405 | 125100 | 1488053150 | 4925 | 4925 | 4925 | 4925 | 0 |
| 378 | 20240405 | 125000 | 1488053150 | 4925 | 4930 | 4930 | 4925 | 880 |
| 379 | 20240405 | 124900 | 1483719145 | 4925 | 4925 | 4925 | 4925 | 209 |
| 380 | 20240405 | 124800 | 1482689820 | 4930 | 4930 | 4930 | 4930 | 996 |
| 381 | 20240405 | 124700 | 1477779540 | 4935 | 4930 | 4935 | 4930 | 84 |
| 382 | 20240405 | 124600 | 1477365415 | 4930 | 4930 | 4930 | 4925 | 498 |
| 383 | 20240405 | 124500 | 1474910490 | 4935 | 4935 | 4935 | 4935 | 100 |
| 384 | 20240405 | 124400 | 1474416990 | 4935 | 4935 | 4935 | 4935 | 164 |
| 385 | 20240405 | 124300 | 1473607650 | 4935 | 4935 | 4935 | 4935 | 2 |
| 386 | 20240405 | 124200 | 1473597780 | 4940 | 4940 | 4940 | 4940 | 5 |
| 387 | 20240405 | 124100 | 1473573080 | 4940 | 4940 | 4940 | 4940 | 501 |
| 388 | 20240405 | 124000 | 1471098140 | 4940 | 4950 | 4950 | 4940 | 200 |
| 389 | 20240405 | 123900 | 1470108975 | 4950 | 4950 | 4950 | 4950 | 373 |
| 390 | 20240405 | 123800 | 1468262625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 391 | 20240405 | 123700 | 1468262625 | 4950 | 4950 | 4950 | 4950 | 84 |
| 392 | 20240405 | 123600 | 1467846825 | 4950 | 4950 | 4950 | 4950 | 17 |
| 393 | 20240405 | 123500 | 1467762675 | 4955 | 4950 | 4955 | 4950 | 1308 |
| 394 | 20240405 | 123400 | 1461288070 | 4950 | 4950 | 4950 | 4950 | 100 |
| 395 | 20240405 | 123300 | 1460793070 | 4950 | 4955 | 4955 | 4950 | 103 |
| 396 | 20240405 | 123200 | 1460283205 | 4935 | 4950 | 4950 | 4925 | 2567 |
| 397 | 20240405 | 123100 | 1447612045 | 4950 | 4950 | 4950 | 4950 | 100 |
| 398 | 20240405 | 123000 | 1447117045 | 4950 | 4960 | 4960 | 4950 | 442 |
| 399 | 20240405 | 122900 | 1444927585 | 4955 | 4955 | 4965 | 4955 | 56 |
| 400 | 20240405 | 122800 | 1444650070 | 4975 | 4975 | 4975 | 4975 | 0 |
| 401 | 20240405 | 122700 | 1444650070 | 4975 | 4960 | 4975 | 4955 | 1093 |
| 402 | 20240405 | 122600 | 1439233470 | 4980 | 4945 | 4980 | 4945 | 3997 |
| 403 | 20240405 | 122500 | 1419395050 | 4945 | 4945 | 4945 | 4940 | 8 |
| 404 | 20240405 | 122400 | 1419355520 | 4945 | 4930 | 4945 | 4925 | 3352 |
| 405 | 20240405 | 122300 | 1402812005 | 4925 | 4930 | 4930 | 4925 | 183 |
| 406 | 20240405 | 122200 | 1401910440 | 4930 | 4930 | 4935 | 4930 | 424 |
| 407 | 20240405 | 122100 | 1399818870 | 4930 | 4930 | 4930 | 4930 | 0 |
| 408 | 20240405 | 122000 | 1399818870 | 4930 | 4930 | 4930 | 4930 | 1216 |
| 409 | 20240405 | 121900 | 1393823990 | 4935 | 4940 | 4940 | 4930 | 106 |
| 410 | 20240405 | 121800 | 1393301290 | 4940 | 4935 | 4940 | 4930 | 601 |
| 411 | 20240405 | 121700 | 1390335825 | 4940 | 4940 | 4940 | 4940 | 1 |
| 412 | 20240405 | 121600 | 1390330885 | 4940 | 4935 | 4940 | 4930 | 1265 |
| 413 | 20240405 | 121500 | 1384087890 | 4940 | 4940 | 4940 | 4940 | 23 |
| 414 | 20240405 | 121400 | 1383974270 | 4935 | 4935 | 4935 | 4935 | 454 |
| 415 | 20240405 | 121300 | 1381733780 | 4935 | 4935 | 4935 | 4935 | 1 |
| 416 | 20240405 | 121200 | 1381728845 | 4945 | 4945 | 4945 | 4945 | 150 |
| 417 | 20240405 | 121100 | 1380987095 | 4945 | 4940 | 4945 | 4935 | 101 |
| 418 | 20240405 | 121000 | 1380488400 | 4940 | 4940 | 4940 | 4940 | 203 |
| 419 | 20240405 | 120900 | 1379485580 | 4945 | 4945 | 4945 | 4945 | 10 |
| 420 | 20240405 | 120800 | 1379436130 | 4945 | 4945 | 4945 | 4945 | 0 |
| 421 | 20240405 | 120700 | 1379436130 | 4945 | 4945 | 4945 | 4945 | 55 |
| 422 | 20240405 | 120600 | 1379164155 | 4950 | 4945 | 4950 | 4945 | 752 |
| 423 | 20240405 | 120500 | 1375445510 | 4945 | 4945 | 4945 | 4945 | 1 |
| 424 | 20240405 | 120400 | 1375440565 | 4935 | 4940 | 4940 | 4935 | 5390 |
| 425 | 20240405 | 120300 | 1348837365 | 4940 | 4940 | 4940 | 4940 | 300 |
| 426 | 20240405 | 120200 | 1347355365 | 4940 | 4945 | 4945 | 4940 | 385 |
| 427 | 20240405 | 120100 | 1345453440 | 4945 | 4945 | 4945 | 4945 | 60 |
| 428 | 20240405 | 120000 | 1345156740 | 4945 | 4945 | 4945 | 4945 | 19 |
| 429 | 20240405 | 115900 | 1345062785 | 4945 | 4945 | 4945 | 4945 | 3 |
| 430 | 20240405 | 115800 | 1345047950 | 4950 | 4945 | 4955 | 4945 | 461 |
| 431 | 20240405 | 115700 | 1342765910 | 4945 | 4950 | 4950 | 4945 | 4 |
| 432 | 20240405 | 115600 | 1342746125 | 4945 | 4945 | 4945 | 4945 | 0 |
| 433 | 20240405 | 115500 | 1342746125 | 4945 | 4955 | 4955 | 4945 | 941 |
| 434 | 20240405 | 115400 | 1338092470 | 4945 | 4950 | 4950 | 4945 | 231 |
| 435 | 20240405 | 115300 | 1336949030 | 4955 | 4955 | 4955 | 4955 | 25 |
| 436 | 20240405 | 115200 | 1336825155 | 4955 | 4945 | 4955 | 4945 | 760 |
| 437 | 20240405 | 115100 | 1333062120 | 4945 | 4945 | 4945 | 4945 | 130 |
| 438 | 20240405 | 115000 | 1332419270 | 4945 | 4940 | 4945 | 4940 | 100 |
| 439 | 20240405 | 114900 | 1331924820 | 4945 | 4945 | 4945 | 4945 | 0 |
| 440 | 20240405 | 114800 | 1331924820 | 4945 | 4945 | 4945 | 4945 | 0 |
| 441 | 20240405 | 114700 | 1331924820 | 4945 | 4935 | 4945 | 4935 | 1233 |
| 442 | 20240405 | 114600 | 1325834735 | 4925 | 4925 | 4940 | 4925 | 2347 |
| 443 | 20240405 | 114500 | 1314258290 | 4925 | 4925 | 4925 | 4925 | 1000 |
| 444 | 20240405 | 114400 | 1309333290 | 4930 | 4930 | 4930 | 4930 | 1 |
| 445 | 20240405 | 114300 | 1309328360 | 4925 | 4920 | 4925 | 4920 | 788 |
| 446 | 20240405 | 114200 | 1305447960 | 4925 | 4910 | 4925 | 4905 | 2247 |
| 447 | 20240405 | 114100 | 1294408110 | 4905 | 4915 | 4920 | 4905 | 1084 |
| 448 | 20240405 | 114000 | 1289086390 | 4915 | 4915 | 4915 | 4915 | 624 |
| 449 | 20240405 | 113900 | 1286019430 | 4910 | 4910 | 4910 | 4910 | 1 |
| 450 | 20240405 | 113800 | 1286014520 | 4920 | 4920 | 4920 | 4920 | 0 |
| 451 | 20240405 | 113700 | 1286014520 | 4920 | 4920 | 4920 | 4920 | 296 |
| 452 | 20240405 | 113600 | 1284558200 | 4920 | 4920 | 4920 | 4905 | 490 |
| 453 | 20240405 | 113500 | 1282149290 | 4900 | 4900 | 4920 | 4900 | 489 |
| 454 | 20240405 | 113400 | 1279753170 | 4890 | 4890 | 4890 | 4890 | 1931 |
| 455 | 20240405 | 113300 | 1270310580 | 4925 | 4925 | 4925 | 4925 | 100 |
| 456 | 20240405 | 113200 | 1269818080 | 4925 | 4930 | 4930 | 4890 | 4530 |
| 457 | 20240405 | 113100 | 1247585835 | 4930 | 4930 | 4930 | 4930 | 115 |
| 458 | 20240405 | 113000 | 1247018885 | 4935 | 4935 | 4935 | 4935 | 9 |
| 459 | 20240405 | 112900 | 1246974470 | 4935 | 4935 | 4935 | 4935 | 0 |
| 460 | 20240405 | 112800 | 1246974470 | 4935 | 4930 | 4935 | 4925 | 1401 |
| 461 | 20240405 | 112700 | 1240073680 | 4935 | 4930 | 4935 | 4925 | 383 |
| 462 | 20240405 | 112600 | 1238184345 | 4935 | 4935 | 4935 | 4935 | 0 |
| 463 | 20240405 | 112500 | 1238184345 | 4935 | 4935 | 4935 | 4935 | 0 |
| 464 | 20240405 | 112400 | 1238184345 | 4935 | 4935 | 4935 | 4925 | 158 |
| 465 | 20240405 | 112300 | 1237404625 | 4940 | 4940 | 4940 | 4940 | 0 |
| 466 | 20240405 | 112200 | 1237404625 | 4940 | 4935 | 4940 | 4935 | 157 |
| 467 | 20240405 | 112100 | 1236629820 | 4935 | 4925 | 4935 | 4925 | 73 |
| 468 | 20240405 | 112000 | 1236270275 | 4930 | 4930 | 4930 | 4930 | 271 |
| 469 | 20240405 | 111900 | 1234934245 | 4935 | 4935 | 4935 | 4935 | 1 |
| 470 | 20240405 | 111800 | 1234929310 | 4935 | 4930 | 4935 | 4930 | 666 |
| 471 | 20240405 | 111700 | 1231645925 | 4930 | 4935 | 4935 | 4930 | 295 |
| 472 | 20240405 | 111600 | 1230191100 | 4940 | 4945 | 4945 | 4940 | 253 |
| 473 | 20240405 | 111500 | 1228941000 | 4940 | 4940 | 4940 | 4940 | 438 |
| 474 | 20240405 | 111400 | 1226777280 | 4940 | 4935 | 4940 | 4935 | 828 |
| 475 | 20240405 | 111300 | 1222688260 | 4940 | 4940 | 4940 | 4940 | 31 |
| 476 | 20240405 | 111200 | 1222535120 | 4935 | 4925 | 4935 | 4925 | 1466 |
| 477 | 20240405 | 111100 | 1215309770 | 4920 | 4920 | 4920 | 4920 | 500 |
| 478 | 20240405 | 111000 | 1212849770 | 4925 | 4915 | 4925 | 4910 | 2590 |
| 479 | 20240405 | 110900 | 1200115935 | 4910 | 4915 | 4915 | 4895 | 2898 |
| 480 | 20240405 | 110800 | 1185913745 | 4910 | 4910 | 4910 | 4910 | 250 |
| 481 | 20240405 | 110700 | 1184686245 | 4915 | 4905 | 4915 | 4905 | 246 |
| 482 | 20240405 | 110600 | 1183479605 | 4905 | 4920 | 4920 | 4905 | 1310 |
| 483 | 20240405 | 110500 | 1177048485 | 4920 | 4920 | 4920 | 4920 | 0 |
| 484 | 20240405 | 110400 | 1177048485 | 4920 | 4920 | 4920 | 4920 | 0 |
| 485 | 20240405 | 110300 | 1177048485 | 4920 | 4920 | 4920 | 4920 | 23 |
| 486 | 20240405 | 110200 | 1176935325 | 4920 | 4900 | 4925 | 4900 | 2798 |
| 487 | 20240405 | 110100 | 1163215045 | 4900 | 4910 | 4920 | 4900 | 1259 |
| 488 | 20240405 | 110000 | 1157031665 | 4910 | 4900 | 4910 | 4900 | 2591 |
| 489 | 20240405 | 105900 | 1144321090 | 4900 | 4880 | 4900 | 4875 | 639 |
| 490 | 20240405 | 105800 | 1141201560 | 4875 | 4880 | 4880 | 4875 | 1256 |
| 491 | 20240405 | 105700 | 1135073780 | 4905 | 4890 | 4905 | 4880 | 3845 |
| 492 | 20240405 | 105600 | 1116286425 | 4890 | 4905 | 4905 | 4890 | 3158 |
| 493 | 20240405 | 105500 | 1100828770 | 4905 | 4900 | 4905 | 4895 | 1371 |
| 494 | 20240405 | 105400 | 1094113735 | 4900 | 4900 | 4900 | 4890 | 4813 |
| 495 | 20240405 | 105300 | 1070565270 | 4900 | 4900 | 4900 | 4900 | 41 |
| 496 | 20240405 | 105200 | 1070364370 | 4900 | 4900 | 4900 | 4890 | 2180 |
| 497 | 20240405 | 105100 | 1059687620 | 4900 | 4910 | 4910 | 4900 | 574 |
| 498 | 20240405 | 105000 | 1056872290 | 4905 | 4910 | 4910 | 4905 | 217 |
| 499 | 20240405 | 104900 | 1055807885 | 4910 | 4915 | 4915 | 4910 | 34 |
| 500 | 20240405 | 104800 | 1055640895 | 4915 | 4905 | 4920 | 4905 | 249 |
| 501 | 20240405 | 104700 | 1054419035 | 4910 | 4930 | 4930 | 4910 | 41 |
| 502 | 20240405 | 104600 | 1054217705 | 4925 | 4920 | 4940 | 4905 | 6255 |
| 503 | 20240405 | 104500 | 1023432340 | 4910 | 4885 | 4910 | 4885 | 5073 |
| 504 | 20240405 | 104400 | 998593995 | 4905 | 4905 | 4905 | 4900 | 272 |
| 505 | 20240405 | 104300 | 997261060 | 4905 | 4890 | 4905 | 4865 | 14843 |
| 506 | 20240405 | 104200 | 924797655 | 4890 | 4895 | 4900 | 4890 | 2793 |
| 507 | 20240405 | 104100 | 911135995 | 4890 | 4895 | 4895 | 4890 | 1965 |
| 508 | 20240405 | 104000 | 901522325 | 4900 | 4895 | 4905 | 4890 | 5832 |
| 509 | 20240405 | 103900 | 872961430 | 4900 | 4905 | 4905 | 4895 | 2094 |
| 510 | 20240405 | 103800 | 862711210 | 4905 | 4905 | 4905 | 4905 | 10 |
| 511 | 20240405 | 103700 | 862662160 | 4905 | 4900 | 4905 | 4895 | 1401 |
| 512 | 20240405 | 103600 | 855794060 | 4905 | 4905 | 4905 | 4895 | 1809 |
| 513 | 20240405 | 103500 | 846929895 | 4905 | 4905 | 4905 | 4905 | 172 |
| 514 | 20240405 | 103400 | 846086235 | 4900 | 4915 | 4915 | 4895 | 18913 |
| 515 | 20240405 | 103300 | 753317010 | 4920 | 4935 | 4935 | 4915 | 9472 |
| 516 | 20240405 | 103200 | 706663160 | 4935 | 4935 | 4935 | 4935 | 186 |
| 517 | 20240405 | 103100 | 705745250 | 4930 | 4935 | 4935 | 4930 | 2495 |
| 518 | 20240405 | 103000 | 693442170 | 4935 | 4935 | 4935 | 4935 | 500 |
| 519 | 20240405 | 102900 | 690974670 | 4930 | 4945 | 4945 | 4930 | 485 |
| 520 | 20240405 | 102800 | 688580610 | 4945 | 4940 | 4945 | 4935 | 226 |
| 521 | 20240405 | 102700 | 687465010 | 4935 | 4945 | 4945 | 4930 | 684 |
| 522 | 20240405 | 102600 | 684091660 | 4935 | 4950 | 4955 | 4935 | 11234 |
| 523 | 20240405 | 102500 | 628609255 | 4950 | 4965 | 4965 | 4950 | 22 |
| 524 | 20240405 | 102400 | 628500070 | 4950 | 4950 | 4955 | 4950 | 393 |
| 525 | 20240405 | 102300 | 626554620 | 4950 | 4950 | 4950 | 4950 | 450 |
| 526 | 20240405 | 102200 | 624327120 | 4950 | 4950 | 4950 | 4950 | 735 |
| 527 | 20240405 | 102100 | 620688870 | 4950 | 4960 | 4965 | 4950 | 397 |
| 528 | 20240405 | 102000 | 618723455 | 4965 | 4965 | 4965 | 4965 | 0 |
| 529 | 20240405 | 101900 | 618723455 | 4965 | 4960 | 4965 | 4960 | 953 |
| 530 | 20240405 | 101800 | 613996425 | 4965 | 4965 | 4965 | 4965 | 0 |
| 531 | 20240405 | 101700 | 613996425 | 4965 | 4950 | 4965 | 4950 | 176 |
| 532 | 20240405 | 101600 | 613124625 | 4965 | 4950 | 4965 | 4950 | 58 |
| 533 | 20240405 | 101500 | 612836685 | 4950 | 4965 | 4965 | 4945 | 255 |
| 534 | 20240405 | 101400 | 611571625 | 4945 | 4960 | 4965 | 4945 | 14869 |
| 535 | 20240405 | 101300 | 537983890 | 4960 | 4960 | 4960 | 4960 | 408 |
| 536 | 20240405 | 101200 | 535960210 | 4960 | 4960 | 4965 | 4960 | 208 |
| 537 | 20240405 | 101100 | 534928280 | 4965 | 4965 | 4965 | 4965 | 350 |
| 538 | 20240405 | 101000 | 533190530 | 4970 | 4970 | 4970 | 4970 | 0 |
| 539 | 20240405 | 100900 | 533190530 | 4970 | 4960 | 4970 | 4955 | 842 |
| 540 | 20240405 | 100800 | 529014970 | 4960 | 4970 | 4975 | 4960 | 5197 |
| 541 | 20240405 | 100700 | 503222370 | 4975 | 4975 | 4975 | 4975 | 21 |
| 542 | 20240405 | 100600 | 503117895 | 4970 | 4970 | 4970 | 4970 | 504 |
| 543 | 20240405 | 100500 | 500613015 | 4970 | 4975 | 4975 | 4970 | 37 |
| 544 | 20240405 | 100400 | 500429120 | 4965 | 4970 | 4970 | 4965 | 397 |
| 545 | 20240405 | 100300 | 498458010 | 4965 | 4965 | 4975 | 4960 | 135 |
| 546 | 20240405 | 100200 | 497788045 | 4960 | 4975 | 4975 | 4960 | 1932 |
| 547 | 20240405 | 100100 | 488200045 | 4975 | 4980 | 4980 | 4960 | 5974 |
| 548 | 20240405 | 100000 | 458545095 | 4970 | 4970 | 4980 | 4970 | 355 |
| 549 | 20240405 | 095900 | 456779715 | 4980 | 4980 | 4980 | 4965 | 32 |
| 550 | 20240405 | 095800 | 456620745 | 4965 | 4970 | 4980 | 4965 | 856 |
| 551 | 20240405 | 095700 | 452370345 | 4970 | 4980 | 4980 | 4960 | 1561 |
| 552 | 20240405 | 095600 | 444624410 | 4965 | 4965 | 4970 | 4965 | 5039 |
| 553 | 20240405 | 095500 | 419603150 | 4965 | 4980 | 4985 | 4965 | 4964 |
| 554 | 20240405 | 095400 | 394946875 | 4985 | 4975 | 4985 | 4975 | 504 |
| 555 | 20240405 | 095300 | 392439450 | 4985 | 4975 | 4985 | 4975 | 94 |
| 556 | 20240405 | 095200 | 391971790 | 4985 | 4985 | 4985 | 4975 | 402 |
| 557 | 20240405 | 095100 | 389970285 | 4990 | 4990 | 4990 | 4970 | 6074 |
| 558 | 20240405 | 095000 | 359719220 | 4995 | 4995 | 4995 | 4995 | 238 |
| 559 | 20240405 | 094900 | 358530410 | 4995 | 4995 | 4995 | 4990 | 1337 |
| 560 | 20240405 | 094800 | 351852235 | 4995 | 5010 | 5010 | 4995 | 9 |
| 561 | 20240405 | 094700 | 351807160 | 5010 | 5010 | 5010 | 4990 | 222 |
| 562 | 20240405 | 094600 | 350695160 | 5010 | 4990 | 5010 | 4990 | 1619 |
| 563 | 20240405 | 094500 | 342611700 | 4995 | 4995 | 4995 | 4995 | 60 |
| 564 | 20240405 | 094400 | 342312000 | 4995 | 4995 | 4995 | 4995 | 0 |
| 565 | 20240405 | 094300 | 342312000 | 4995 | 4995 | 4995 | 4995 | 5 |
| 566 | 20240405 | 094200 | 342287025 | 4980 | 4990 | 4995 | 4980 | 908 |
| 567 | 20240405 | 094100 | 337760200 | 4995 | 4995 | 4995 | 4995 | 318 |
| 568 | 20240405 | 094000 | 336171790 | 4995 | 4985 | 4995 | 4985 | 714 |
| 569 | 20240405 | 093900 | 332609990 | 4990 | 5000 | 5000 | 4990 | 826 |
| 570 | 20240405 | 093800 | 328488170 | 5000 | 5000 | 5000 | 5000 | 5 |
| 571 | 20240405 | 093700 | 328463170 | 5000 | 5000 | 5000 | 5000 | 55 |
| 572 | 20240405 | 093600 | 328188170 | 5000 | 5000 | 5000 | 5000 | 0 |
| 573 | 20240405 | 093500 | 328188170 | 5000 | 4980 | 5000 | 4980 | 1018 |
| 574 | 20240405 | 093400 | 323098925 | 4995 | 4990 | 4995 | 4980 | 1154 |
| 575 | 20240405 | 093300 | 317339760 | 4990 | 4980 | 4990 | 4980 | 1886 |
| 576 | 20240405 | 093200 | 307928935 | 4985 | 4990 | 4990 | 4980 | 151 |
| 577 | 20240405 | 093100 | 307176445 | 4975 | 4980 | 4990 | 4975 | 267 |
| 578 | 20240405 | 093000 | 305847205 | 4990 | 4985 | 4990 | 4980 | 601 |
| 579 | 20240405 | 092900 | 302853820 | 4985 | 4990 | 5000 | 4985 | 624 |
| 580 | 20240405 | 092800 | 299741945 | 4990 | 4990 | 4990 | 4990 | 144 |
| 581 | 20240405 | 092700 | 299023385 | 5000 | 4995 | 5000 | 4990 | 100 |
| 582 | 20240405 | 092600 | 298524225 | 5000 | 4995 | 5000 | 4995 | 445 |
| 583 | 20240405 | 092500 | 296300945 | 5000 | 5000 | 5000 | 5000 | 114 |
| 584 | 20240405 | 092400 | 295730945 | 5000 | 5000 | 5000 | 5000 | 1 |
| 585 | 20240405 | 092300 | 295725945 | 4990 | 5000 | 5000 | 4990 | 484 |
| 586 | 20240405 | 092200 | 293305975 | 5000 | 4975 | 5000 | 4975 | 2105 |
| 587 | 20240405 | 092100 | 282820480 | 4975 | 4975 | 4975 | 4970 | 198 |
| 588 | 20240405 | 092000 | 281836345 | 4975 | 4970 | 4975 | 4960 | 10042 |
| 589 | 20240405 | 091900 | 232021330 | 4970 | 4970 | 4975 | 4965 | 1691 |
| 590 | 20240405 | 091800 | 223624620 | 4980 | 4965 | 4980 | 4960 | 2474 |
| 591 | 20240405 | 091700 | 211349030 | 4985 | 4970 | 4985 | 4960 | 14041 |
| 592 | 20240405 | 091600 | 141646370 | 4970 | 5000 | 5000 | 4970 | 5746 |
| 593 | 20240405 | 091500 | 113067110 | 5000 | 5000 | 5000 | 5000 | 4 |
| 594 | 20240405 | 091400 | 113047110 | 5000 | 4990 | 5000 | 4985 | 101 |
| 595 | 20240405 | 091300 | 112543315 | 5000 | 4990 | 5000 | 4990 | 372 |
| 596 | 20240405 | 091200 | 110687015 | 5010 | 5010 | 5010 | 4985 | 252 |
| 597 | 20240405 | 091100 | 109430420 | 4985 | 5000 | 5000 | 4985 | 1162 |
| 598 | 20240405 | 091000 | 103632760 | 5000 | 5000 | 5010 | 5000 | 1054 |
| 599 | 20240405 | 090900 | 98356180 | 5000 | 5000 | 5000 | 5000 | 1217 |
| 600 | 20240405 | 090800 | 92271180 | 5010 | 5000 | 5020 | 5000 | 236 |
| 601 | 20240405 | 090700 | 91089050 | 5000 | 5030 | 5030 | 5000 | 2722 |
| 602 | 20240405 | 090600 | 77464780 | 5030 | 5010 | 5030 | 5010 | 1147 |
| 603 | 20240405 | 090500 | 71713260 | 5010 | 5000 | 5010 | 5000 | 149 |
| 604 | 20240405 | 090400 | 70967340 | 5000 | 5000 | 5000 | 5000 | 1036 |
| 605 | 20240405 | 090300 | 65787340 | 5000 | 4980 | 5010 | 4975 | 842 |
| 606 | 20240405 | 090200 | 61589725 | 4990 | 4990 | 4990 | 4980 | 1427 |
| 607 | 20240405 | 090100 | 54469905 | 4990 | 4990 | 4990 | 4960 | 6097 |
| 608 | 20240405 | 090000 | 24151200 | 5010 | 4995 | 5010 | 4990 | 2672 |