31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 4034 |
| 3 | 20240423 | 192500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20240423 | 192400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20240423 | 192300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20240423 | 192200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20240423 | 192100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20240423 | 192000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20240423 | 191900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20240423 | 191800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20240423 | 191700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20240423 | 191600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20240423 | 191500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20240423 | 191400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20240423 | 191300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20240423 | 191200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20240423 | 191100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20240423 | 191000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20240423 | 190900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20240423 | 190800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20240423 | 190700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20240423 | 190600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20240423 | 190500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20240423 | 190400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20240423 | 190300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20240423 | 190200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20240423 | 190100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20240423 | 190000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20240423 | 185900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20240423 | 185800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20240423 | 185700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20240423 | 185600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 4034 |
| 33 | 20240423 | 185500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20240423 | 185400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20240423 | 185300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20240423 | 185200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20240423 | 185100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20240423 | 185000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20240423 | 184900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20240423 | 184800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20240423 | 184700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20240423 | 184600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20240423 | 184500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20240423 | 184400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20240423 | 184300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20240423 | 184200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20240423 | 184100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20240423 | 184000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20240423 | 183900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20240423 | 183800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20240423 | 183700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20240423 | 183600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20240423 | 183500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20240423 | 183400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20240423 | 183300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20240423 | 183200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20240423 | 183100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20240423 | 183000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20240423 | 182900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20240423 | 182800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20240423 | 182700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20240423 | 182600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 4034 |
| 63 | 20240423 | 182500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20240423 | 182400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20240423 | 182300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20240423 | 182200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20240423 | 182100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20240423 | 182000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20240423 | 181900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20240423 | 181800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20240423 | 181700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20240423 | 181600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20240423 | 181500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20240423 | 181400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20240423 | 181300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20240423 | 181200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20240423 | 181100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20240423 | 181000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20240423 | 180900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20240423 | 180800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20240423 | 180700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20240423 | 180600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20240423 | 180500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20240423 | 180400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20240423 | 180300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20240423 | 180200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20240423 | 180100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20240423 | 180000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20240423 | 175900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20240423 | 175800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20240423 | 175700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20240423 | 175600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 4034 |
| 93 | 20240423 | 175500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20240423 | 175400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20240423 | 175300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20240423 | 175200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20240423 | 175100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20240423 | 175000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20240423 | 174900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20240423 | 174800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20240423 | 174700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20240423 | 174600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20240423 | 174500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20240423 | 174400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20240423 | 174300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20240423 | 174200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20240423 | 174100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20240423 | 174000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20240423 | 173900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20240423 | 173800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20240423 | 173700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20240423 | 173600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20240423 | 173500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20240423 | 173400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20240423 | 173300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20240423 | 173200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20240423 | 173100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20240423 | 173000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20240423 | 172900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20240423 | 172800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20240423 | 172700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20240423 | 172600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 4034 |
| 123 | 20240423 | 172500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20240423 | 172400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20240423 | 172300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20240423 | 172200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20240423 | 172100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20240423 | 172000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20240423 | 171900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20240423 | 171800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20240423 | 171700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20240423 | 171600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20240423 | 171500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20240423 | 171400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20240423 | 171300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20240423 | 171200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20240423 | 171100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20240423 | 171000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20240423 | 170900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20240423 | 170800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20240423 | 170700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20240423 | 170600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20240423 | 170500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20240423 | 170400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20240423 | 170300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20240423 | 170200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20240423 | 170100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20240423 | 170000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20240423 | 165900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20240423 | 165800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20240423 | 165700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20240423 | 165600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 4034 |
| 153 | 20240423 | 165500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20240423 | 165400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20240423 | 165300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20240423 | 165200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20240423 | 165100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20240423 | 165000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20240423 | 164900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20240423 | 164800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20240423 | 164700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20240423 | 164600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20240423 | 164500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20240423 | 164400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20240423 | 164300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20240423 | 164200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20240423 | 164100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20240423 | 164000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20240423 | 163900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20240423 | 163800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20240423 | 163700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20240423 | 163600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20240423 | 163500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20240423 | 163400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20240423 | 163300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20240423 | 163200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20240423 | 163100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20240423 | 163000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20240423 | 162900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20240423 | 162800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20240423 | 162700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20240423 | 162600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 4034 |
| 183 | 20240423 | 162500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20240423 | 162400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20240423 | 162300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20240423 | 162200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20240423 | 162100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20240423 | 162000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20240423 | 161900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20240423 | 161800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20240423 | 161700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20240423 | 161600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20240423 | 161500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20240423 | 161400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20240423 | 161300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20240423 | 161200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20240423 | 161100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20240423 | 161000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20240423 | 160900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20240423 | 160800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20240423 | 160700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20240423 | 160600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20240423 | 160500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20240423 | 160400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20240423 | 160300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20240423 | 160200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20240423 | 160100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20240423 | 160000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20240423 | 155900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20240423 | 155800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20240423 | 155700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20240423 | 155600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 4034 |
| 213 | 20240423 | 155500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20240423 | 155400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20240423 | 155300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20240423 | 155200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20240423 | 155100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20240423 | 155000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20240423 | 154900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20240423 | 154800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20240423 | 154700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20240423 | 154600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20240423 | 154500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20240423 | 154400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20240423 | 154300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20240423 | 154200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20240423 | 154100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20240423 | 154000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20240423 | 153900 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20240423 | 153800 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20240423 | 153700 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20240423 | 153600 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20240423 | 153500 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20240423 | 153400 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20240423 | 153300 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20240423 | 153200 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20240423 | 153100 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20240423 | 153000 | 3336211530 | 6940 | 6940 | 6940 | 6940 | 4034 |
| 239 | 20240423 | 152900 | 3308215570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 240 | 20240423 | 152800 | 3308215570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 241 | 20240423 | 152700 | 3308215570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 242 | 20240423 | 152600 | 3308215570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 243 | 20240423 | 152500 | 3308215570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20240423 | 152400 | 3308215570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 245 | 20240423 | 152300 | 3308215570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20240423 | 152200 | 3308215570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 247 | 20240423 | 152100 | 3308215570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20240423 | 152000 | 3308215570 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20240423 | 151900 | 3308215570 | 6950 | 6920 | 7020 | 6810 | 17101 |
| 250 | 20240423 | 151800 | 3190563530 | 6920 | 6900 | 6920 | 6850 | 5313 |
| 251 | 20240423 | 151700 | 3154006700 | 6900 | 6950 | 6950 | 6900 | 3624 |
| 252 | 20240423 | 151600 | 3128887530 | 6960 | 6970 | 6980 | 6950 | 2463 |
| 253 | 20240423 | 151500 | 3111743400 | 6980 | 6980 | 7000 | 6970 | 755 |
| 254 | 20240423 | 151400 | 3106480410 | 6990 | 7000 | 7030 | 6970 | 819 |
| 255 | 20240423 | 151300 | 3100750670 | 7010 | 6990 | 7050 | 6970 | 5805 |
| 256 | 20240423 | 151200 | 3059950680 | 7020 | 6930 | 7030 | 6930 | 2909 |
| 257 | 20240423 | 151100 | 3039631330 | 6950 | 7060 | 7090 | 6920 | 15093 |
| 258 | 20240423 | 151000 | 2933702170 | 7060 | 7050 | 7080 | 7040 | 649 |
| 259 | 20240423 | 150900 | 2929124620 | 7090 | 7080 | 7090 | 7050 | 1737 |
| 260 | 20240423 | 150800 | 2916862390 | 7110 | 7090 | 7110 | 7070 | 2010 |
| 261 | 20240423 | 150700 | 2902622270 | 7090 | 7090 | 7100 | 7080 | 1363 |
| 262 | 20240423 | 150600 | 2892961660 | 7090 | 7050 | 7090 | 7050 | 946 |
| 263 | 20240423 | 150500 | 2886283920 | 7080 | 7080 | 7090 | 7050 | 3275 |
| 264 | 20240423 | 150400 | 2863165500 | 7080 | 7100 | 7110 | 7070 | 2109 |
| 265 | 20240423 | 150300 | 2848243100 | 7100 | 7180 | 7180 | 7090 | 5258 |
| 266 | 20240423 | 150200 | 2810844880 | 7180 | 7150 | 7180 | 7130 | 4603 |
| 267 | 20240423 | 150100 | 2777904230 | 7160 | 7150 | 7160 | 7140 | 1937 |
| 268 | 20240423 | 150000 | 2764063680 | 7150 | 7150 | 7150 | 7130 | 589 |
| 269 | 20240423 | 145900 | 2759856930 | 7150 | 7160 | 7160 | 7110 | 2059 |
| 270 | 20240423 | 145800 | 2745160160 | 7150 | 7140 | 7160 | 7110 | 1582 |
| 271 | 20240423 | 145700 | 2733870530 | 7140 | 7140 | 7140 | 7110 | 2522 |
| 272 | 20240423 | 145600 | 2715906320 | 7140 | 7110 | 7140 | 7100 | 683 |
| 273 | 20240423 | 145500 | 2711045860 | 7150 | 7150 | 7170 | 7080 | 5336 |
| 274 | 20240423 | 145400 | 2673017510 | 7130 | 7160 | 7190 | 7130 | 9438 |
| 275 | 20240423 | 145300 | 2605469490 | 7190 | 7120 | 7250 | 7080 | 16156 |
| 276 | 20240423 | 145200 | 2489780710 | 7120 | 7030 | 7260 | 7030 | 67233 |
| 277 | 20240423 | 145100 | 2011115820 | 7030 | 7020 | 7030 | 7020 | 147 |
| 278 | 20240423 | 145000 | 2010082510 | 7020 | 7060 | 7060 | 7010 | 709 |
| 279 | 20240423 | 144900 | 2005084640 | 7060 | 7040 | 7060 | 7040 | 578 |
| 280 | 20240423 | 144800 | 2001012960 | 7050 | 7040 | 7070 | 7040 | 206 |
| 281 | 20240423 | 144700 | 1999558260 | 7070 | 7080 | 7080 | 7050 | 650 |
| 282 | 20240423 | 144600 | 1994966000 | 7060 | 7070 | 7080 | 7050 | 854 |
| 283 | 20240423 | 144500 | 1988935080 | 7080 | 7080 | 7080 | 7060 | 421 |
| 284 | 20240423 | 144400 | 1985956700 | 7080 | 7080 | 7080 | 7060 | 2014 |
| 285 | 20240423 | 144300 | 1971702580 | 7070 | 7060 | 7070 | 7060 | 487 |
| 286 | 20240423 | 144200 | 1968261080 | 7070 | 7070 | 7070 | 7060 | 136 |
| 287 | 20240423 | 144100 | 1967299610 | 7070 | 7070 | 7070 | 7060 | 290 |
| 288 | 20240423 | 144000 | 1965249320 | 7070 | 7070 | 7070 | 7070 | 1103 |
| 289 | 20240423 | 143900 | 1957451110 | 7060 | 7060 | 7060 | 7060 | 128 |
| 290 | 20240423 | 143800 | 1956547430 | 7060 | 7060 | 7060 | 7060 | 235 |
| 291 | 20240423 | 143700 | 1954888330 | 7060 | 7060 | 7060 | 7060 | 128 |
| 292 | 20240423 | 143600 | 1953984650 | 7060 | 7060 | 7060 | 7060 | 128 |
| 293 | 20240423 | 143500 | 1953080970 | 7060 | 7060 | 7060 | 7040 | 726 |
| 294 | 20240423 | 143400 | 1947965410 | 7060 | 7060 | 7060 | 7060 | 129 |
| 295 | 20240423 | 143300 | 1947054670 | 7060 | 7060 | 7060 | 7060 | 208 |
| 296 | 20240423 | 143200 | 1945586190 | 7060 | 7070 | 7070 | 7040 | 503 |
| 297 | 20240423 | 143100 | 1942040500 | 7070 | 7060 | 7070 | 7060 | 1081 |
| 298 | 20240423 | 143000 | 1934398300 | 7070 | 7070 | 7070 | 7060 | 256 |
| 299 | 20240423 | 142900 | 1932588390 | 7070 | 7070 | 7080 | 7060 | 4069 |
| 300 | 20240423 | 142800 | 1903828140 | 7060 | 7020 | 7060 | 7020 | 1835 |
| 301 | 20240423 | 142700 | 1890881090 | 7040 | 7030 | 7040 | 7030 | 2038 |
| 302 | 20240423 | 142600 | 1876534570 | 7030 | 7040 | 7040 | 7010 | 819 |
| 303 | 20240423 | 142500 | 1870779300 | 7050 | 7040 | 7050 | 7040 | 292 |
| 304 | 20240423 | 142400 | 1868722340 | 7040 | 7040 | 7040 | 7000 | 862 |
| 305 | 20240423 | 142300 | 1862665310 | 7040 | 7040 | 7040 | 7000 | 264 |
| 306 | 20240423 | 142200 | 1860806950 | 7040 | 7010 | 7040 | 7000 | 1586 |
| 307 | 20240423 | 142100 | 1849696520 | 7040 | 7030 | 7040 | 7030 | 462 |
| 308 | 20240423 | 142000 | 1846447930 | 7030 | 7000 | 7030 | 7000 | 815 |
| 309 | 20240423 | 141900 | 1840735980 | 7010 | 7000 | 7040 | 6990 | 1483 |
| 310 | 20240423 | 141800 | 1830330390 | 7040 | 7020 | 7040 | 7000 | 457 |
| 311 | 20240423 | 141700 | 1827121330 | 7020 | 7020 | 7020 | 6970 | 145 |
| 312 | 20240423 | 141600 | 1826104280 | 7020 | 7020 | 7020 | 7020 | 128 |
| 313 | 20240423 | 141500 | 1825205720 | 7020 | 6970 | 7020 | 6960 | 787 |
| 314 | 20240423 | 141400 | 1819691670 | 7000 | 7000 | 7000 | 7000 | 146 |
| 315 | 20240423 | 141300 | 1818669670 | 7000 | 7000 | 7000 | 7000 | 192 |
| 316 | 20240423 | 141200 | 1817325670 | 7000 | 7000 | 7000 | 7000 | 162 |
| 317 | 20240423 | 141100 | 1816191670 | 7000 | 7000 | 7000 | 7000 | 288 |
| 318 | 20240423 | 141000 | 1814175670 | 7000 | 7000 | 7000 | 6970 | 186 |
| 319 | 20240423 | 140900 | 1812874950 | 6960 | 6990 | 6990 | 6960 | 433 |
| 320 | 20240423 | 140800 | 1809852210 | 6990 | 6950 | 6990 | 6950 | 193 |
| 321 | 20240423 | 140700 | 1808504460 | 6950 | 6990 | 6990 | 6950 | 129 |
| 322 | 20240423 | 140600 | 1807602790 | 6990 | 6990 | 6990 | 6990 | 225 |
| 323 | 20240423 | 140500 | 1806030040 | 6990 | 6980 | 6990 | 6980 | 161 |
| 324 | 20240423 | 140400 | 1804905330 | 6980 | 6980 | 6980 | 6980 | 127 |
| 325 | 20240423 | 140300 | 1804018870 | 6980 | 6980 | 6980 | 6980 | 225 |
| 326 | 20240423 | 140200 | 1802448370 | 6980 | 6970 | 6980 | 6970 | 928 |
| 327 | 20240423 | 140100 | 1795977930 | 6970 | 6960 | 6970 | 6960 | 204 |
| 328 | 20240423 | 140000 | 1794556820 | 6960 | 6940 | 6970 | 6940 | 183 |
| 329 | 20240423 | 135900 | 1793283390 | 6970 | 6940 | 6980 | 6920 | 570 |
| 330 | 20240423 | 135800 | 1789326030 | 6970 | 6940 | 6970 | 6910 | 676 |
| 331 | 20240423 | 135700 | 1784636180 | 6900 | 6920 | 6940 | 6900 | 3503 |
| 332 | 20240423 | 135600 | 1760430800 | 6950 | 6950 | 6950 | 6950 | 0 |
| 333 | 20240423 | 135500 | 1760430800 | 6950 | 6950 | 6950 | 6950 | 47 |
| 334 | 20240423 | 135400 | 1760104150 | 6910 | 6910 | 6950 | 6910 | 341 |
| 335 | 20240423 | 135300 | 1757745740 | 6910 | 6910 | 6910 | 6910 | 0 |
| 336 | 20240423 | 135200 | 1757745740 | 6910 | 6940 | 6940 | 6910 | 102 |
| 337 | 20240423 | 135100 | 1757039900 | 6920 | 6930 | 6930 | 6920 | 1157 |
| 338 | 20240423 | 135000 | 1749028570 | 6940 | 6960 | 6960 | 6940 | 1894 |
| 339 | 20240423 | 134900 | 1735876800 | 6960 | 6960 | 7000 | 6960 | 400 |
| 340 | 20240423 | 134800 | 1733091440 | 7000 | 7000 | 7000 | 7000 | 1 |
| 341 | 20240423 | 134700 | 1733084440 | 6960 | 6970 | 6970 | 6960 | 388 |
| 342 | 20240423 | 134600 | 1730381560 | 7000 | 6960 | 7010 | 6960 | 251 |
| 343 | 20240423 | 134500 | 1728631100 | 6970 | 6980 | 7000 | 6970 | 1835 |
| 344 | 20240423 | 134400 | 1715795600 | 6990 | 6990 | 6990 | 6990 | 0 |
| 345 | 20240423 | 134300 | 1715795600 | 6990 | 6980 | 6990 | 6980 | 82 |
| 346 | 20240423 | 134200 | 1715222900 | 6980 | 6960 | 6980 | 6960 | 328 |
| 347 | 20240423 | 134100 | 1712934480 | 6980 | 6980 | 6980 | 6980 | 0 |
| 348 | 20240423 | 134000 | 1712934480 | 6980 | 6980 | 6980 | 6980 | 35 |
| 349 | 20240423 | 133900 | 1712690180 | 6990 | 6990 | 6990 | 6990 | 0 |
| 350 | 20240423 | 133800 | 1712690180 | 6990 | 6990 | 6990 | 6990 | 2 |
| 351 | 20240423 | 133700 | 1712676200 | 6950 | 6960 | 6990 | 6950 | 336 |
| 352 | 20240423 | 133600 | 1710338890 | 6990 | 6990 | 6990 | 6990 | 0 |
| 353 | 20240423 | 133500 | 1710338890 | 6990 | 6990 | 6990 | 6990 | 0 |
| 354 | 20240423 | 133400 | 1710338890 | 6990 | 6990 | 6990 | 6990 | 34 |
| 355 | 20240423 | 133300 | 1710101230 | 6960 | 6960 | 6960 | 6960 | 20 |
| 356 | 20240423 | 133200 | 1709962030 | 6940 | 6960 | 6960 | 6940 | 427 |
| 357 | 20240423 | 133100 | 1706994470 | 6990 | 6990 | 6990 | 6990 | 34 |
| 358 | 20240423 | 133000 | 1706756810 | 6990 | 6990 | 6990 | 6990 | 0 |
| 359 | 20240423 | 132900 | 1706756810 | 6990 | 6990 | 6990 | 6990 | 35 |
| 360 | 20240423 | 132800 | 1706512160 | 6980 | 6950 | 6990 | 6950 | 386 |
| 361 | 20240423 | 132700 | 1703819450 | 6950 | 6960 | 6960 | 6950 | 504 |
| 362 | 20240423 | 132600 | 1700312760 | 6960 | 6990 | 6990 | 6960 | 253 |
| 363 | 20240423 | 132500 | 1698544950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 364 | 20240423 | 132400 | 1698544950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 365 | 20240423 | 132300 | 1698544950 | 6990 | 6990 | 6990 | 6990 | 234 |
| 366 | 20240423 | 132200 | 1696909290 | 6990 | 6990 | 6990 | 6990 | 0 |
| 367 | 20240423 | 132100 | 1696909290 | 6990 | 6990 | 6990 | 6990 | 41 |
| 368 | 20240423 | 132000 | 1696622700 | 6990 | 6990 | 6990 | 6990 | 34 |
| 369 | 20240423 | 131900 | 1696385040 | 6950 | 6950 | 6950 | 6950 | 0 |
| 370 | 20240423 | 131800 | 1696385040 | 6950 | 6950 | 6950 | 6940 | 43 |
| 371 | 20240423 | 131700 | 1696086490 | 6940 | 6960 | 6990 | 6940 | 475 |
| 372 | 20240423 | 131600 | 1692785290 | 6960 | 6960 | 6960 | 6960 | 72 |
| 373 | 20240423 | 131500 | 1692284170 | 6960 | 6960 | 6960 | 6960 | 10 |
| 374 | 20240423 | 131400 | 1692214570 | 6960 | 6950 | 6960 | 6950 | 84 |
| 375 | 20240423 | 131300 | 1691630430 | 6940 | 6960 | 6960 | 6940 | 1127 |
| 376 | 20240423 | 131200 | 1683792210 | 6960 | 6960 | 6960 | 6960 | 1 |
| 377 | 20240423 | 131100 | 1683785250 | 6990 | 6990 | 6990 | 6990 | 34 |
| 378 | 20240423 | 131000 | 1683547590 | 6990 | 6970 | 6990 | 6960 | 552 |
| 379 | 20240423 | 130900 | 1679705540 | 6970 | 6970 | 6970 | 6970 | 1584 |
| 380 | 20240423 | 130800 | 1668665060 | 6970 | 6980 | 6990 | 6960 | 644 |
| 381 | 20240423 | 130700 | 1664177900 | 6990 | 6980 | 6990 | 6980 | 2 |
| 382 | 20240423 | 130600 | 1664163930 | 6980 | 7010 | 7010 | 6980 | 1596 |
| 383 | 20240423 | 130500 | 1653018850 | 7010 | 7010 | 7010 | 7010 | 133 |
| 384 | 20240423 | 130400 | 1652086520 | 7010 | 7010 | 7010 | 7010 | 1 |
| 385 | 20240423 | 130300 | 1652079510 | 7020 | 7020 | 7020 | 6980 | 59 |
| 386 | 20240423 | 130200 | 1651665370 | 6980 | 6980 | 7020 | 6980 | 502 |
| 387 | 20240423 | 130100 | 1648161370 | 6980 | 6980 | 6980 | 6980 | 50 |
| 388 | 20240423 | 130000 | 1647812370 | 7030 | 7020 | 7030 | 6990 | 176 |
| 389 | 20240423 | 125900 | 1646577950 | 7030 | 7030 | 7030 | 7030 | 0 |
| 390 | 20240423 | 125800 | 1646577950 | 7030 | 7030 | 7030 | 7030 | 30 |
| 391 | 20240423 | 125700 | 1646367050 | 6990 | 7010 | 7030 | 6970 | 876 |
| 392 | 20240423 | 125600 | 1640241650 | 7030 | 7020 | 7030 | 7020 | 80 |
| 393 | 20240423 | 125500 | 1639679750 | 7020 | 7020 | 7020 | 7020 | 0 |
| 394 | 20240423 | 125400 | 1639679750 | 7020 | 7020 | 7020 | 7020 | 135 |
| 395 | 20240423 | 125300 | 1638732050 | 7020 | 7020 | 7020 | 6990 | 27 |
| 396 | 20240423 | 125200 | 1638542900 | 7020 | 7020 | 7020 | 7020 | 85 |
| 397 | 20240423 | 125100 | 1637946200 | 6980 | 7020 | 7020 | 6980 | 102 |
| 398 | 20240423 | 125000 | 1637232850 | 7020 | 7010 | 7020 | 7010 | 50 |
| 399 | 20240423 | 124900 | 1636882050 | 7010 | 7010 | 7010 | 7010 | 64 |
| 400 | 20240423 | 124800 | 1636433410 | 7010 | 6980 | 7010 | 6980 | 37 |
| 401 | 20240423 | 124700 | 1636174130 | 6980 | 7010 | 7010 | 6980 | 1028 |
| 402 | 20240423 | 124600 | 1628982690 | 7020 | 7020 | 7020 | 7020 | 55 |
| 403 | 20240423 | 124500 | 1628596590 | 7030 | 7030 | 7030 | 7030 | 64 |
| 404 | 20240423 | 124400 | 1628146670 | 7000 | 7080 | 7080 | 7000 | 6069 |
| 405 | 20240423 | 124300 | 1585498400 | 7070 | 7070 | 7070 | 7060 | 501 |
| 406 | 20240423 | 124200 | 1581956360 | 7070 | 7070 | 7070 | 7070 | 133 |
| 407 | 20240423 | 124100 | 1581016050 | 7070 | 7060 | 7070 | 7060 | 164 |
| 408 | 20240423 | 124000 | 1579857910 | 7060 | 7080 | 7080 | 7060 | 126 |
| 409 | 20240423 | 123900 | 1578968170 | 7090 | 7090 | 7090 | 7050 | 1500 |
| 410 | 20240423 | 123800 | 1568378910 | 7090 | 7090 | 7090 | 7090 | 1203 |
| 411 | 20240423 | 123700 | 1559849640 | 7080 | 7060 | 7090 | 7060 | 840 |
| 412 | 20240423 | 123600 | 1553905410 | 7070 | 7080 | 7080 | 7070 | 261 |
| 413 | 20240423 | 123500 | 1552059290 | 7040 | 7070 | 7080 | 7040 | 748 |
| 414 | 20240423 | 123400 | 1546769750 | 7080 | 7070 | 7090 | 7060 | 266 |
| 415 | 20240423 | 123300 | 1544889010 | 7040 | 7020 | 7070 | 7020 | 482 |
| 416 | 20240423 | 123200 | 1541485650 | 7020 | 7070 | 7070 | 7020 | 722 |
| 417 | 20240423 | 123100 | 1536392230 | 7070 | 7070 | 7100 | 7070 | 7962 |
| 418 | 20240423 | 123000 | 1479974220 | 7060 | 7030 | 7060 | 7030 | 5418 |
| 419 | 20240423 | 122900 | 1441767750 | 7030 | 7030 | 7040 | 7030 | 704 |
| 420 | 20240423 | 122800 | 1436816620 | 7030 | 7000 | 7030 | 7000 | 3464 |
| 421 | 20240423 | 122700 | 1412501080 | 7000 | 7020 | 7020 | 7000 | 570 |
| 422 | 20240423 | 122600 | 1408510480 | 7000 | 7000 | 7000 | 7000 | 0 |
| 423 | 20240423 | 122500 | 1408510480 | 7000 | 7020 | 7020 | 7000 | 1924 |
| 424 | 20240423 | 122400 | 1395040000 | 7020 | 6980 | 7020 | 6980 | 2352 |
| 425 | 20240423 | 122300 | 1378571030 | 6990 | 7000 | 7000 | 6990 | 45 |
| 426 | 20240423 | 122200 | 1378256130 | 7000 | 7000 | 7000 | 7000 | 90 |
| 427 | 20240423 | 122100 | 1377626130 | 7000 | 7000 | 7000 | 7000 | 40 |
| 428 | 20240423 | 122000 | 1377346130 | 7000 | 7000 | 7000 | 7000 | 55 |
| 429 | 20240423 | 121900 | 1376961130 | 7000 | 7000 | 7000 | 6990 | 84 |
| 430 | 20240423 | 121800 | 1376373180 | 7000 | 6990 | 7000 | 6990 | 409 |
| 431 | 20240423 | 121700 | 1373514170 | 6990 | 6970 | 6990 | 6970 | 435 |
| 432 | 20240423 | 121600 | 1370479180 | 6970 | 6970 | 6970 | 6960 | 413 |
| 433 | 20240423 | 121500 | 1367603030 | 6970 | 6990 | 6990 | 6970 | 616 |
| 434 | 20240423 | 121400 | 1363309450 | 6990 | 6990 | 6990 | 6990 | 85 |
| 435 | 20240423 | 121300 | 1362715300 | 6990 | 6980 | 6990 | 6970 | 184 |
| 436 | 20240423 | 121200 | 1361431890 | 6960 | 7010 | 7020 | 6960 | 1099 |
| 437 | 20240423 | 121100 | 1353747630 | 7000 | 7000 | 7010 | 6970 | 238 |
| 438 | 20240423 | 121000 | 1352082840 | 7000 | 6950 | 7000 | 6950 | 6904 |
| 439 | 20240423 | 120900 | 1303875760 | 6950 | 6920 | 6960 | 6920 | 2182 |
| 440 | 20240423 | 120800 | 1288755280 | 6950 | 6950 | 6950 | 6950 | 65 |
| 441 | 20240423 | 120700 | 1288303530 | 6940 | 6920 | 6960 | 6920 | 130 |
| 442 | 20240423 | 120600 | 1287403290 | 6960 | 6950 | 6960 | 6910 | 195 |
| 443 | 20240423 | 120500 | 1286051740 | 6950 | 6950 | 6950 | 6950 | 64 |
| 444 | 20240423 | 120400 | 1285606940 | 6920 | 6950 | 6950 | 6920 | 155 |
| 445 | 20240423 | 120300 | 1284532690 | 6950 | 6930 | 6950 | 6920 | 430 |
| 446 | 20240423 | 120200 | 1281556180 | 6950 | 6950 | 6950 | 6950 | 34 |
| 447 | 20240423 | 120100 | 1281319880 | 6930 | 6950 | 6950 | 6930 | 1043 |
| 448 | 20240423 | 120000 | 1274085030 | 6950 | 6950 | 6950 | 6950 | 1 |
| 449 | 20240423 | 115900 | 1274078080 | 6950 | 6950 | 6950 | 6950 | 64 |
| 450 | 20240423 | 115800 | 1273633280 | 6920 | 6940 | 6940 | 6920 | 555 |
| 451 | 20240423 | 115700 | 1269791240 | 6950 | 6950 | 6950 | 6950 | 30 |
| 452 | 20240423 | 115600 | 1269582740 | 6950 | 6960 | 6960 | 6950 | 90 |
| 453 | 20240423 | 115500 | 1268956690 | 6950 | 6930 | 6950 | 6910 | 778 |
| 454 | 20240423 | 115400 | 1263564210 | 6960 | 6960 | 6960 | 6960 | 29 |
| 455 | 20240423 | 115300 | 1263362370 | 6960 | 6960 | 6960 | 6960 | 89 |
| 456 | 20240423 | 115200 | 1262742930 | 6960 | 6950 | 6960 | 6920 | 896 |
| 457 | 20240423 | 115100 | 1256516780 | 6940 | 6950 | 6950 | 6940 | 65 |
| 458 | 20240423 | 115000 | 1256065520 | 6950 | 6950 | 6950 | 6950 | 118 |
| 459 | 20240423 | 114900 | 1255245420 | 6950 | 6950 | 6950 | 6950 | 0 |
| 460 | 20240423 | 114800 | 1255245420 | 6950 | 6940 | 6950 | 6940 | 91 |
| 461 | 20240423 | 114700 | 1254613580 | 6940 | 6940 | 6940 | 6940 | 178 |
| 462 | 20240423 | 114600 | 1253378260 | 6950 | 6950 | 6950 | 6950 | 61 |
| 463 | 20240423 | 114500 | 1252954310 | 6960 | 6960 | 6960 | 6960 | 55 |
| 464 | 20240423 | 114400 | 1252571510 | 6960 | 6940 | 6960 | 6930 | 1121 |
| 465 | 20240423 | 114300 | 1244798210 | 6940 | 6960 | 6960 | 6940 | 488 |
| 466 | 20240423 | 114200 | 1241403760 | 6940 | 6930 | 6950 | 6930 | 486 |
| 467 | 20240423 | 114100 | 1238033070 | 6920 | 6920 | 6920 | 6920 | 127 |
| 468 | 20240423 | 114000 | 1237154230 | 6920 | 6910 | 6920 | 6910 | 41 |
| 469 | 20240423 | 113900 | 1236870610 | 6900 | 6900 | 6900 | 6900 | 157 |
| 470 | 20240423 | 113800 | 1235787310 | 6900 | 6900 | 6900 | 6900 | 817 |
| 471 | 20240423 | 113700 | 1230150010 | 6900 | 6900 | 6900 | 6900 | 290 |
| 472 | 20240423 | 113600 | 1228149010 | 6900 | 6880 | 6900 | 6880 | 3331 |
| 473 | 20240423 | 113500 | 1205199350 | 6880 | 6890 | 6890 | 6880 | 83 |
| 474 | 20240423 | 113400 | 1204627800 | 6890 | 6880 | 6890 | 6880 | 254 |
| 475 | 20240423 | 113300 | 1202879730 | 6880 | 6880 | 6880 | 6880 | 64 |
| 476 | 20240423 | 113200 | 1202439410 | 6880 | 6860 | 6880 | 6860 | 84 |
| 477 | 20240423 | 113100 | 1201862590 | 6860 | 6880 | 6880 | 6860 | 420 |
| 478 | 20240423 | 113000 | 1198981370 | 6880 | 6880 | 6880 | 6880 | 66 |
| 479 | 20240423 | 112900 | 1198527290 | 6860 | 6880 | 6880 | 6860 | 58 |
| 480 | 20240423 | 112800 | 1198128310 | 6880 | 6880 | 6880 | 6880 | 44 |
| 481 | 20240423 | 112700 | 1197825590 | 6860 | 6880 | 6880 | 6860 | 184 |
| 482 | 20240423 | 112600 | 1196562670 | 6860 | 6860 | 6860 | 6860 | 325 |
| 483 | 20240423 | 112500 | 1194333170 | 6860 | 6860 | 6860 | 6860 | 544 |
| 484 | 20240423 | 112400 | 1190601330 | 6890 | 6880 | 6890 | 6880 | 118 |
| 485 | 20240423 | 112300 | 1189788860 | 6860 | 6860 | 6860 | 6860 | 1 |
| 486 | 20240423 | 112200 | 1189782000 | 6880 | 6870 | 6880 | 6870 | 736 |
| 487 | 20240423 | 112100 | 1184725380 | 6870 | 6880 | 6890 | 6870 | 325 |
| 488 | 20240423 | 112000 | 1182489100 | 6880 | 6880 | 6880 | 6880 | 5 |
| 489 | 20240423 | 111900 | 1182454700 | 6870 | 6870 | 6870 | 6870 | 30 |
| 490 | 20240423 | 111800 | 1182248600 | 6870 | 6880 | 6880 | 6870 | 314 |
| 491 | 20240423 | 111700 | 1180090480 | 6880 | 6880 | 6880 | 6880 | 29 |
| 492 | 20240423 | 111600 | 1179890960 | 6880 | 6880 | 6880 | 6880 | 55 |
| 493 | 20240423 | 111500 | 1179512560 | 6880 | 6870 | 6880 | 6870 | 667 |
| 494 | 20240423 | 111400 | 1174929630 | 6860 | 6860 | 6860 | 6860 | 536 |
| 495 | 20240423 | 111300 | 1171252670 | 6860 | 6860 | 6860 | 6860 | 148 |
| 496 | 20240423 | 111200 | 1170237390 | 6860 | 6860 | 6860 | 6860 | 10 |
| 497 | 20240423 | 111100 | 1170168790 | 6860 | 6840 | 6860 | 6840 | 706 |
| 498 | 20240423 | 111000 | 1165339150 | 6830 | 6780 | 6830 | 6780 | 2855 |
| 499 | 20240423 | 110900 | 1145886630 | 6790 | 6770 | 6790 | 6740 | 382 |
| 500 | 20240423 | 110800 | 1143305960 | 6750 | 6790 | 6790 | 6750 | 561 |
| 501 | 20240423 | 110700 | 1139515810 | 6750 | 6770 | 6790 | 6750 | 1307 |
| 502 | 20240423 | 110600 | 1130684710 | 6770 | 6800 | 6800 | 6770 | 292 |
| 503 | 20240423 | 110500 | 1128705010 | 6790 | 6790 | 6790 | 6790 | 79 |
| 504 | 20240423 | 110400 | 1128168600 | 6770 | 6780 | 6780 | 6770 | 275 |
| 505 | 20240423 | 110300 | 1126304600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 506 | 20240423 | 110200 | 1126304600 | 6790 | 6780 | 6790 | 6770 | 696 |
| 507 | 20240423 | 110100 | 1121588430 | 6780 | 6810 | 6810 | 6780 | 66 |
| 508 | 20240423 | 110000 | 1121139000 | 6810 | 6810 | 6810 | 6810 | 65 |
| 509 | 20240423 | 105900 | 1120696350 | 6810 | 6810 | 6810 | 6810 | 84 |
| 510 | 20240423 | 105800 | 1120124310 | 6820 | 6780 | 6820 | 6780 | 1716 |
| 511 | 20240423 | 105700 | 1108475090 | 6750 | 6800 | 6800 | 6750 | 4341 |
| 512 | 20240423 | 105600 | 1078996040 | 6800 | 6820 | 6820 | 6800 | 4133 |
| 513 | 20240423 | 105500 | 1050832110 | 6820 | 6860 | 6860 | 6820 | 317 |
| 514 | 20240423 | 105400 | 1048668850 | 6860 | 6830 | 6860 | 6830 | 349 |
| 515 | 20240423 | 105300 | 1046283530 | 6830 | 6870 | 6870 | 6820 | 5080 |
| 516 | 20240423 | 105200 | 1011586570 | 6860 | 6870 | 6870 | 6860 | 62 |
| 517 | 20240423 | 105100 | 1011160700 | 6870 | 6850 | 6870 | 6850 | 530 |
| 518 | 20240423 | 105000 | 1007529620 | 6870 | 6870 | 6870 | 6870 | 30 |
| 519 | 20240423 | 104900 | 1007323520 | 6830 | 6870 | 6870 | 6830 | 1009 |
| 520 | 20240423 | 104800 | 1000429350 | 6870 | 6870 | 6870 | 6870 | 29 |
| 521 | 20240423 | 104700 | 1000230120 | 6870 | 6870 | 6870 | 6870 | 0 |
| 522 | 20240423 | 104600 | 1000230120 | 6870 | 6870 | 6870 | 6870 | 85 |
| 523 | 20240423 | 104500 | 999646170 | 6840 | 6840 | 6840 | 6840 | 0 |
| 524 | 20240423 | 104400 | 999646170 | 6840 | 6830 | 6840 | 6830 | 395 |
| 525 | 20240423 | 104300 | 996947480 | 6830 | 6840 | 6840 | 6830 | 7 |
| 526 | 20240423 | 104200 | 996899660 | 6840 | 6840 | 6840 | 6840 | 30 |
| 527 | 20240423 | 104100 | 996694460 | 6840 | 6880 | 6880 | 6840 | 2370 |
| 528 | 20240423 | 104000 | 980463810 | 6880 | 6850 | 6880 | 6850 | 79 |
| 529 | 20240423 | 103900 | 979921790 | 6880 | 6880 | 6880 | 6880 | 30 |
| 530 | 20240423 | 103800 | 979715390 | 6880 | 6880 | 6880 | 6880 | 55 |
| 531 | 20240423 | 103700 | 979336990 | 6880 | 6880 | 6880 | 6880 | 29 |
| 532 | 20240423 | 103600 | 979137470 | 6850 | 6880 | 6880 | 6850 | 755 |
| 533 | 20240423 | 103500 | 973964040 | 6880 | 6880 | 6880 | 6880 | 30 |
| 534 | 20240423 | 103400 | 973757640 | 6840 | 6880 | 6880 | 6840 | 364 |
| 535 | 20240423 | 103300 | 971263800 | 6880 | 6870 | 6880 | 6870 | 743 |
| 536 | 20240423 | 103200 | 966159100 | 6850 | 6850 | 6850 | 6850 | 3 |
| 537 | 20240423 | 103100 | 966138550 | 6850 | 6850 | 6850 | 6850 | 30 |
| 538 | 20240423 | 103000 | 965933050 | 6870 | 6870 | 6870 | 6870 | 57 |
| 539 | 20240423 | 102900 | 965541460 | 6870 | 6830 | 6870 | 6830 | 30 |
| 540 | 20240423 | 102800 | 965335400 | 6830 | 6870 | 6870 | 6830 | 215 |
| 541 | 20240423 | 102700 | 963863510 | 6820 | 6850 | 6850 | 6820 | 1632 |
| 542 | 20240423 | 102600 | 952692770 | 6850 | 6840 | 6850 | 6840 | 132 |
| 543 | 20240423 | 102500 | 951789600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 544 | 20240423 | 102400 | 951789600 | 6840 | 6830 | 6850 | 6830 | 32 |
| 545 | 20240423 | 102300 | 951570430 | 6840 | 6850 | 6850 | 6840 | 280 |
| 546 | 20240423 | 102200 | 949654010 | 6880 | 6880 | 6880 | 6880 | 39 |
| 547 | 20240423 | 102100 | 949385690 | 6830 | 6830 | 6830 | 6830 | 1278 |
| 548 | 20240423 | 102000 | 940656950 | 6840 | 6830 | 6840 | 6830 | 321 |
| 549 | 20240423 | 101900 | 938464220 | 6830 | 6830 | 6830 | 6830 | 389 |
| 550 | 20240423 | 101800 | 935807350 | 6830 | 6840 | 6840 | 6830 | 713 |
| 551 | 20240423 | 101700 | 930935430 | 6880 | 6860 | 6880 | 6850 | 2655 |
| 552 | 20240423 | 101600 | 912725550 | 6880 | 6880 | 6880 | 6860 | 61 |
| 553 | 20240423 | 101500 | 912306170 | 6880 | 6880 | 6880 | 6880 | 0 |
| 554 | 20240423 | 101400 | 912306170 | 6880 | 6880 | 6880 | 6880 | 31 |
| 555 | 20240423 | 101300 | 912092890 | 6870 | 6870 | 6870 | 6860 | 574 |
| 556 | 20240423 | 101200 | 908152840 | 6880 | 6940 | 6940 | 6880 | 1500 |
| 557 | 20240423 | 101100 | 897804890 | 6910 | 6910 | 6910 | 6910 | 1 |
| 558 | 20240423 | 101000 | 897797980 | 6940 | 6920 | 6940 | 6920 | 174 |
| 559 | 20240423 | 100900 | 896593320 | 6910 | 6960 | 6960 | 6910 | 171 |
| 560 | 20240423 | 100800 | 895409660 | 6960 | 6920 | 6960 | 6920 | 186 |
| 561 | 20240423 | 100700 | 894120900 | 6910 | 6950 | 6950 | 6910 | 788 |
| 562 | 20240423 | 100600 | 888671220 | 6920 | 6920 | 6920 | 6920 | 145 |
| 563 | 20240423 | 100500 | 887667820 | 6920 | 6940 | 6960 | 6920 | 354 |
| 564 | 20240423 | 100400 | 885217280 | 6930 | 6940 | 6940 | 6930 | 437 |
| 565 | 20240423 | 100300 | 882188690 | 6960 | 6960 | 6960 | 6960 | 29 |
| 566 | 20240423 | 100200 | 881986850 | 6940 | 6940 | 6940 | 6940 | 472 |
| 567 | 20240423 | 100100 | 878711170 | 6930 | 6930 | 6930 | 6930 | 41 |
| 568 | 20240423 | 100000 | 878427040 | 6930 | 6930 | 6930 | 6930 | 33 |
| 569 | 20240423 | 095900 | 878198350 | 6930 | 6940 | 6940 | 6930 | 45 |
| 570 | 20240423 | 095800 | 877886490 | 6940 | 6940 | 6940 | 6940 | 8 |
| 571 | 20240423 | 095700 | 877830970 | 6930 | 6940 | 6940 | 6930 | 80 |
| 572 | 20240423 | 095600 | 877276100 | 6940 | 6940 | 6940 | 6940 | 30 |
| 573 | 20240423 | 095500 | 877067900 | 6940 | 6930 | 6940 | 6930 | 53 |
| 574 | 20240423 | 095400 | 876700580 | 6930 | 6900 | 6930 | 6900 | 326 |
| 575 | 20240423 | 095300 | 874449650 | 6900 | 6890 | 6940 | 6890 | 238 |
| 576 | 20240423 | 095200 | 872805120 | 6890 | 6910 | 6920 | 6890 | 8466 |
| 577 | 20240423 | 095100 | 814362240 | 6910 | 6920 | 6920 | 6910 | 651 |
| 578 | 20240423 | 095000 | 809859320 | 6950 | 6930 | 6950 | 6920 | 312 |
| 579 | 20240423 | 094900 | 807698730 | 6960 | 6960 | 6960 | 6960 | 56 |
| 580 | 20240423 | 094800 | 807308970 | 6960 | 6960 | 6960 | 6960 | 50 |
| 581 | 20240423 | 094700 | 806960970 | 6960 | 6980 | 7010 | 6920 | 12201 |
| 582 | 20240423 | 094600 | 722431370 | 6980 | 6990 | 6990 | 6940 | 2947 |
| 583 | 20240423 | 094500 | 701894620 | 7010 | 7010 | 7010 | 7000 | 1183 |
| 584 | 20240423 | 094400 | 693610760 | 7000 | 7040 | 7040 | 7000 | 2101 |
| 585 | 20240423 | 094300 | 678888270 | 7060 | 7040 | 7060 | 7030 | 681 |
| 586 | 20240423 | 094200 | 674091310 | 7050 | 7050 | 7050 | 7030 | 653 |
| 587 | 20240423 | 094100 | 669488270 | 7040 | 7000 | 7040 | 7000 | 1407 |
| 588 | 20240423 | 094000 | 659583190 | 7020 | 6980 | 7040 | 6980 | 4222 |
| 589 | 20240423 | 093900 | 630016670 | 6980 | 6980 | 6980 | 6980 | 80 |
| 590 | 20240423 | 093800 | 629458270 | 6990 | 6970 | 6990 | 6970 | 181 |
| 591 | 20240423 | 093700 | 628196270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 592 | 20240423 | 093600 | 628196270 | 6980 | 7010 | 7010 | 6980 | 1707 |
| 593 | 20240423 | 093500 | 616260770 | 7000 | 6980 | 7000 | 6980 | 434 |
| 594 | 20240423 | 093400 | 613222790 | 6980 | 6990 | 6990 | 6970 | 1523 |
| 595 | 20240423 | 093300 | 602586800 | 6990 | 7020 | 7020 | 6990 | 456 |
| 596 | 20240423 | 093200 | 599396420 | 7000 | 7020 | 7020 | 7000 | 551 |
| 597 | 20240423 | 093100 | 595538220 | 7030 | 7010 | 7040 | 7010 | 1590 |
| 598 | 20240423 | 093000 | 584348370 | 7010 | 7000 | 7010 | 7000 | 78 |
| 599 | 20240423 | 092900 | 583802220 | 7000 | 7030 | 7040 | 7000 | 4302 |
| 600 | 20240423 | 092800 | 553599190 | 7030 | 7030 | 7040 | 7030 | 852 |
| 601 | 20240423 | 092700 | 547601210 | 7040 | 7020 | 7050 | 7020 | 1037 |
| 602 | 20240423 | 092600 | 540311880 | 7020 | 7000 | 7050 | 6970 | 6172 |
| 603 | 20240423 | 092500 | 496935010 | 6970 | 7030 | 7030 | 6970 | 319 |
| 604 | 20240423 | 092400 | 494699820 | 7010 | 7030 | 7030 | 7000 | 1197 |
| 605 | 20240423 | 092300 | 486307240 | 7030 | 7020 | 7040 | 7010 | 3380 |
| 606 | 20240423 | 092200 | 462553460 | 7000 | 6970 | 7020 | 6970 | 7025 |
| 607 | 20240423 | 092100 | 413399720 | 6970 | 6950 | 6970 | 6950 | 915 |
| 608 | 20240423 | 092000 | 407037500 | 6950 | 6920 | 6950 | 6920 | 665 |
| 609 | 20240423 | 091900 | 402429540 | 6960 | 6930 | 6960 | 6900 | 6985 |
| 610 | 20240423 | 091800 | 354011690 | 6930 | 6900 | 6930 | 6900 | 275 |
| 611 | 20240423 | 091700 | 352112290 | 6900 | 6870 | 6910 | 6860 | 722 |
| 612 | 20240423 | 091600 | 347147020 | 6850 | 6840 | 6850 | 6810 | 3493 |
| 613 | 20240423 | 091500 | 323306980 | 6840 | 6850 | 6890 | 6840 | 616 |
| 614 | 20240423 | 091400 | 319086390 | 6850 | 6890 | 6890 | 6850 | 1354 |
| 615 | 20240423 | 091300 | 309782160 | 6880 | 6870 | 6900 | 6870 | 780 |
| 616 | 20240423 | 091200 | 304416470 | 6880 | 6910 | 6910 | 6880 | 203 |
| 617 | 20240423 | 091100 | 303018300 | 6910 | 6920 | 6940 | 6880 | 1939 |
| 618 | 20240423 | 091000 | 289642650 | 6900 | 6960 | 6960 | 6900 | 1029 |
| 619 | 20240423 | 090900 | 282527150 | 6960 | 7000 | 7010 | 6950 | 2211 |
| 620 | 20240423 | 090800 | 267133420 | 7020 | 7010 | 7060 | 6980 | 8994 |
| 621 | 20240423 | 090700 | 203973350 | 7020 | 6990 | 7040 | 6990 | 7072 |
| 622 | 20240423 | 090600 | 154238810 | 7020 | 6940 | 7020 | 6940 | 4711 |
| 623 | 20240423 | 090500 | 121266730 | 6940 | 6900 | 6940 | 6890 | 929 |
| 624 | 20240423 | 090400 | 114841980 | 6900 | 6840 | 6900 | 6840 | 815 |
| 625 | 20240423 | 090300 | 109221480 | 6900 | 6840 | 6900 | 6830 | 129 |
| 626 | 20240423 | 090200 | 108336810 | 6800 | 6860 | 6860 | 6800 | 3090 |
| 627 | 20240423 | 090100 | 87266970 | 6860 | 6910 | 6940 | 6860 | 6067 |
| 628 | 20240423 | 090000 | 45403330 | 6940 | 6940 | 6940 | 6900 | 6443 |