28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 3618 |
| 3 | 20240405 | 184400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20240405 | 184300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20240405 | 184200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20240405 | 184100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20240405 | 184000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20240405 | 183900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20240405 | 183800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20240405 | 183700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20240405 | 183600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20240405 | 183500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20240405 | 183400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20240405 | 183300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20240405 | 183200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20240405 | 183100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20240405 | 183000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20240405 | 182900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20240405 | 182800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20240405 | 182700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20240405 | 182600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20240405 | 182500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20240405 | 182400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20240405 | 182300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20240405 | 182200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20240405 | 182100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20240405 | 182000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20240405 | 181900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20240405 | 181800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20240405 | 181700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20240405 | 181600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20240405 | 181500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 3618 |
| 33 | 20240405 | 181400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20240405 | 181300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20240405 | 181200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20240405 | 181100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20240405 | 181000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20240405 | 180900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20240405 | 180800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20240405 | 180700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20240405 | 180600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20240405 | 180500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20240405 | 180400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20240405 | 180300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20240405 | 180200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20240405 | 180100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20240405 | 180000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20240405 | 175900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20240405 | 175800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20240405 | 175700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20240405 | 175600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20240405 | 175500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20240405 | 175400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20240405 | 175300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20240405 | 175200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20240405 | 175100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20240405 | 175000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20240405 | 174900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20240405 | 174800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20240405 | 174700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20240405 | 174600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20240405 | 174500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 3618 |
| 63 | 20240405 | 174400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20240405 | 174300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20240405 | 174200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20240405 | 174100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20240405 | 174000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20240405 | 173900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20240405 | 173800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20240405 | 173700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20240405 | 173600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20240405 | 173500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20240405 | 173400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20240405 | 173300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20240405 | 173200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20240405 | 173100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20240405 | 173000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20240405 | 172900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20240405 | 172800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20240405 | 172700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20240405 | 172600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20240405 | 172500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20240405 | 172400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20240405 | 172300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20240405 | 172200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20240405 | 172100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20240405 | 172000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20240405 | 171900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20240405 | 171800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20240405 | 171700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20240405 | 171600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20240405 | 171500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 3618 |
| 93 | 20240405 | 171400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20240405 | 171300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20240405 | 171200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20240405 | 171100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20240405 | 171000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20240405 | 170900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20240405 | 170800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20240405 | 170700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20240405 | 170600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20240405 | 170500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20240405 | 170400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20240405 | 170300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20240405 | 170200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20240405 | 170100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20240405 | 170000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20240405 | 165900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20240405 | 165800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20240405 | 165700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20240405 | 165600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20240405 | 165500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20240405 | 165400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20240405 | 165300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20240405 | 165200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20240405 | 165100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20240405 | 165000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20240405 | 164900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20240405 | 164800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20240405 | 164700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20240405 | 164600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20240405 | 164500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 3618 |
| 123 | 20240405 | 164400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20240405 | 164300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20240405 | 164200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20240405 | 164100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20240405 | 164000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20240405 | 163900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20240405 | 163800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20240405 | 163700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20240405 | 163600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20240405 | 163500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20240405 | 163400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20240405 | 163300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20240405 | 163200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20240405 | 163100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20240405 | 163000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20240405 | 162900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20240405 | 162800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20240405 | 162700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20240405 | 162600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20240405 | 162500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20240405 | 162400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20240405 | 162300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20240405 | 162200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20240405 | 162100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20240405 | 162000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20240405 | 161900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20240405 | 161800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20240405 | 161700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20240405 | 161600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20240405 | 161500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 3618 |
| 153 | 20240405 | 161400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20240405 | 161300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20240405 | 161200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20240405 | 161100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20240405 | 161000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20240405 | 160900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20240405 | 160800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20240405 | 160700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20240405 | 160600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20240405 | 160500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20240405 | 160400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20240405 | 160300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20240405 | 160200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20240405 | 160100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20240405 | 160000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20240405 | 155900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20240405 | 155800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20240405 | 155700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20240405 | 155600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20240405 | 155500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20240405 | 155400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20240405 | 155300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20240405 | 155200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20240405 | 155100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20240405 | 155000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20240405 | 154900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20240405 | 154800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20240405 | 154700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20240405 | 154600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20240405 | 154500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 3618 |
| 183 | 20240405 | 154400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20240405 | 154300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20240405 | 154200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20240405 | 154100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20240405 | 154000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20240405 | 153900 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20240405 | 153800 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20240405 | 153700 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20240405 | 153600 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20240405 | 153500 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20240405 | 153400 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20240405 | 153300 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20240405 | 153200 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20240405 | 153100 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20240405 | 153000 | 1573465210 | 6820 | 6820 | 6820 | 6820 | 3618 |
| 198 | 20240405 | 152900 | 1548790450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20240405 | 152800 | 1548790450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20240405 | 152700 | 1548790450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20240405 | 152600 | 1548790450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20240405 | 152500 | 1548790450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20240405 | 152400 | 1548790450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20240405 | 152300 | 1548790450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20240405 | 152200 | 1548790450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20240405 | 152100 | 1548790450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20240405 | 152000 | 1548790450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20240405 | 151900 | 1548790450 | 6980 | 6900 | 6990 | 6870 | 230 |
| 209 | 20240405 | 151800 | 1547202800 | 7100 | 7100 | 7100 | 7100 | 4 |
| 210 | 20240405 | 151700 | 1547174400 | 7120 | 7000 | 7140 | 6890 | 21 |
| 211 | 20240405 | 151600 | 1547028240 | 7000 | 6990 | 7000 | 6990 | 221 |
| 212 | 20240405 | 151500 | 1545482720 | 6870 | 6870 | 6870 | 6870 | 65 |
| 213 | 20240405 | 151400 | 1545036170 | 6870 | 6990 | 6990 | 6870 | 101 |
| 214 | 20240405 | 151300 | 1544342180 | 6870 | 6880 | 6880 | 6870 | 111 |
| 215 | 20240405 | 151200 | 1543578610 | 6880 | 6950 | 7000 | 6880 | 366 |
| 216 | 20240405 | 151100 | 1541033230 | 6950 | 6850 | 6950 | 6850 | 52 |
| 217 | 20240405 | 151000 | 1540676840 | 6830 | 6880 | 6880 | 6830 | 226 |
| 218 | 20240405 | 150900 | 1539129960 | 6880 | 6880 | 6880 | 6880 | 0 |
| 219 | 20240405 | 150800 | 1539129960 | 6880 | 6880 | 6880 | 6880 | 0 |
| 220 | 20240405 | 150700 | 1539129960 | 6880 | 6900 | 6900 | 6880 | 388 |
| 221 | 20240405 | 150600 | 1536456360 | 6900 | 6920 | 6920 | 6900 | 148 |
| 222 | 20240405 | 150500 | 1535432600 | 6990 | 6990 | 6990 | 6990 | 0 |
| 223 | 20240405 | 150400 | 1535432600 | 6990 | 6990 | 6990 | 6990 | 0 |
| 224 | 20240405 | 150300 | 1535432600 | 6990 | 6990 | 6990 | 6990 | 0 |
| 225 | 20240405 | 150200 | 1535432600 | 6990 | 6990 | 6990 | 6990 | 0 |
| 226 | 20240405 | 150100 | 1535432600 | 6990 | 6990 | 6990 | 6990 | 0 |
| 227 | 20240405 | 150000 | 1535432600 | 6990 | 6990 | 6990 | 6990 | 0 |
| 228 | 20240405 | 145900 | 1535432600 | 6990 | 6990 | 6990 | 6990 | 0 |
| 229 | 20240405 | 145800 | 1535432600 | 6990 | 6990 | 6990 | 6990 | 3 |
| 230 | 20240405 | 145700 | 1535411630 | 6900 | 6900 | 6900 | 6900 | 0 |
| 231 | 20240405 | 145600 | 1535411630 | 6900 | 6900 | 6900 | 6900 | 0 |
| 232 | 20240405 | 145500 | 1535411630 | 6900 | 6900 | 6900 | 6900 | 0 |
| 233 | 20240405 | 145400 | 1535411630 | 6900 | 6900 | 6900 | 6900 | 1025 |
| 234 | 20240405 | 145300 | 1528339130 | 6880 | 6890 | 6890 | 6880 | 50 |
| 235 | 20240405 | 145200 | 1527995080 | 6910 | 6890 | 6910 | 6890 | 1016 |
| 236 | 20240405 | 145100 | 1520994600 | 6900 | 6900 | 6900 | 6900 | 0 |
| 237 | 20240405 | 145000 | 1520994600 | 6900 | 6880 | 6900 | 6880 | 17 |
| 238 | 20240405 | 144900 | 1520877560 | 6880 | 6880 | 6880 | 6880 | 0 |
| 239 | 20240405 | 144800 | 1520877560 | 6880 | 6900 | 6900 | 6880 | 736 |
| 240 | 20240405 | 144700 | 1515805270 | 6900 | 6900 | 6900 | 6900 | 5 |
| 241 | 20240405 | 144600 | 1515770770 | 6900 | 6900 | 6900 | 6900 | 50 |
| 242 | 20240405 | 144500 | 1515425770 | 6920 | 6920 | 6920 | 6920 | 21 |
| 243 | 20240405 | 144400 | 1515280450 | 6930 | 6930 | 6930 | 6930 | 8 |
| 244 | 20240405 | 144300 | 1515225010 | 6940 | 6940 | 6940 | 6940 | 137 |
| 245 | 20240405 | 144200 | 1514274230 | 7030 | 7030 | 7030 | 7030 | 0 |
| 246 | 20240405 | 144100 | 1514274230 | 7030 | 7030 | 7030 | 7030 | 293 |
| 247 | 20240405 | 144000 | 1512214440 | 6900 | 6900 | 6900 | 6900 | 0 |
| 248 | 20240405 | 143900 | 1512214440 | 6900 | 6900 | 6900 | 6900 | 0 |
| 249 | 20240405 | 143800 | 1512214440 | 6900 | 6900 | 6900 | 6900 | 100 |
| 250 | 20240405 | 143700 | 1511524440 | 7020 | 7020 | 7020 | 7020 | 0 |
| 251 | 20240405 | 143600 | 1511524440 | 7020 | 7020 | 7020 | 7020 | 16 |
| 252 | 20240405 | 143500 | 1511412120 | 6910 | 6910 | 6910 | 6910 | 69 |
| 253 | 20240405 | 143400 | 1510935330 | 7030 | 7030 | 7030 | 7030 | 0 |
| 254 | 20240405 | 143300 | 1510935330 | 7030 | 7020 | 7030 | 7020 | 839 |
| 255 | 20240405 | 143200 | 1505037670 | 6910 | 6910 | 6910 | 6910 | 61 |
| 256 | 20240405 | 143100 | 1504616160 | 6890 | 6890 | 6890 | 6890 | 1 |
| 257 | 20240405 | 143000 | 1504609270 | 6890 | 6900 | 6900 | 6890 | 59 |
| 258 | 20240405 | 142900 | 1504202660 | 7040 | 7040 | 7040 | 7040 | 0 |
| 259 | 20240405 | 142800 | 1504202660 | 7040 | 7040 | 7040 | 7040 | 0 |
| 260 | 20240405 | 142700 | 1504202660 | 7040 | 7040 | 7040 | 7030 | 359 |
| 261 | 20240405 | 142600 | 1501677170 | 7040 | 7040 | 7040 | 7040 | 149 |
| 262 | 20240405 | 142500 | 1500628210 | 7030 | 7030 | 7030 | 7030 | 438 |
| 263 | 20240405 | 142400 | 1497549070 | 7200 | 7200 | 7200 | 7200 | 0 |
| 264 | 20240405 | 142300 | 1497549070 | 7200 | 7180 | 7200 | 7180 | 100 |
| 265 | 20240405 | 142200 | 1496830090 | 7030 | 7030 | 7030 | 7030 | 206 |
| 266 | 20240405 | 142100 | 1495381910 | 7030 | 7030 | 7040 | 7030 | 176 |
| 267 | 20240405 | 142000 | 1494144370 | 7030 | 6900 | 7030 | 6900 | 255 |
| 268 | 20240405 | 141900 | 1492352390 | 6900 | 6970 | 6980 | 6900 | 24 |
| 269 | 20240405 | 141800 | 1492185200 | 7020 | 7020 | 7020 | 7020 | 1 |
| 270 | 20240405 | 141700 | 1492178180 | 6930 | 6930 | 6930 | 6930 | 0 |
| 271 | 20240405 | 141600 | 1492178180 | 6930 | 6950 | 6950 | 6930 | 258 |
| 272 | 20240405 | 141500 | 1490389480 | 6940 | 6940 | 6940 | 6940 | 631 |
| 273 | 20240405 | 141400 | 1486010340 | 6930 | 6800 | 6930 | 6800 | 960 |
| 274 | 20240405 | 141300 | 1479434130 | 6780 | 6780 | 6780 | 6780 | 3 |
| 275 | 20240405 | 141200 | 1479413790 | 6780 | 6780 | 6780 | 6780 | 195 |
| 276 | 20240405 | 141100 | 1478091690 | 6780 | 6780 | 6780 | 6780 | 0 |
| 277 | 20240405 | 141000 | 1478091690 | 6780 | 6780 | 6780 | 6780 | 1 |
| 278 | 20240405 | 140900 | 1478084910 | 6780 | 6780 | 6780 | 6780 | 115 |
| 279 | 20240405 | 140800 | 1477305210 | 6780 | 6780 | 6780 | 6780 | 143 |
| 280 | 20240405 | 140700 | 1476335670 | 6790 | 6770 | 6790 | 6770 | 484 |
| 281 | 20240405 | 140600 | 1473053720 | 6720 | 6710 | 6780 | 6710 | 568 |
| 282 | 20240405 | 140500 | 1469229300 | 6710 | 6710 | 6710 | 6710 | 853 |
| 283 | 20240405 | 140400 | 1463505670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 284 | 20240405 | 140300 | 1463505670 | 6720 | 6720 | 6720 | 6600 | 14 |
| 285 | 20240405 | 140200 | 1463412190 | 6740 | 6630 | 6740 | 6590 | 160 |
| 286 | 20240405 | 140100 | 1462353910 | 6750 | 6650 | 6790 | 6650 | 68 |
| 287 | 20240405 | 140000 | 1461893640 | 6650 | 6650 | 6650 | 6570 | 1141 |
| 288 | 20240405 | 135900 | 1454325270 | 6600 | 6600 | 6600 | 6600 | 378 |
| 289 | 20240405 | 135800 | 1451830470 | 6600 | 6590 | 6600 | 6570 | 240 |
| 290 | 20240405 | 135700 | 1450251020 | 6570 | 6590 | 6590 | 6570 | 140 |
| 291 | 20240405 | 135600 | 1449329600 | 6620 | 6640 | 6640 | 6590 | 21 |
| 292 | 20240405 | 135500 | 1449191130 | 6610 | 6610 | 6610 | 6610 | 57 |
| 293 | 20240405 | 135400 | 1448814360 | 6600 | 6600 | 6600 | 6600 | 24 |
| 294 | 20240405 | 135300 | 1448655960 | 6570 | 6630 | 6630 | 6570 | 347 |
| 295 | 20240405 | 135200 | 1446367750 | 6660 | 6660 | 6660 | 6660 | 670 |
| 296 | 20240405 | 135100 | 1441905550 | 6660 | 6670 | 6670 | 6660 | 57 |
| 297 | 20240405 | 135000 | 1441525690 | 6680 | 6700 | 6700 | 6680 | 33 |
| 298 | 20240405 | 134900 | 1441305230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 299 | 20240405 | 134800 | 1441305230 | 6800 | 6800 | 6800 | 6800 | 202 |
| 300 | 20240405 | 134700 | 1439931630 | 6800 | 6790 | 6810 | 6790 | 372 |
| 301 | 20240405 | 134600 | 1437403780 | 6790 | 6670 | 6790 | 6670 | 13 |
| 302 | 20240405 | 134500 | 1437316330 | 6670 | 6630 | 6690 | 6600 | 273 |
| 303 | 20240405 | 134400 | 1435505950 | 6630 | 6700 | 6700 | 6630 | 618 |
| 304 | 20240405 | 134300 | 1431402710 | 6700 | 6630 | 6700 | 6630 | 684 |
| 305 | 20240405 | 134200 | 1426848990 | 6630 | 6710 | 6710 | 6620 | 1008 |
| 306 | 20240405 | 134100 | 1420141870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 307 | 20240405 | 134000 | 1420141870 | 6810 | 6720 | 6810 | 6690 | 277 |
| 308 | 20240405 | 133900 | 1418287680 | 6730 | 6760 | 6760 | 6700 | 1679 |
| 309 | 20240405 | 133800 | 1407002050 | 6770 | 6810 | 6820 | 6770 | 395 |
| 310 | 20240405 | 133700 | 1404319590 | 6810 | 6820 | 6820 | 6810 | 340 |
| 311 | 20240405 | 133600 | 1402004180 | 6900 | 6810 | 6910 | 6810 | 42 |
| 312 | 20240405 | 133500 | 1401717700 | 6920 | 6800 | 6930 | 6800 | 468 |
| 313 | 20240405 | 133400 | 1398526120 | 6800 | 6910 | 6910 | 6800 | 102 |
| 314 | 20240405 | 133300 | 1397831670 | 6940 | 6930 | 6940 | 6930 | 231 |
| 315 | 20240405 | 133200 | 1396229420 | 6940 | 6880 | 6940 | 6880 | 629 |
| 316 | 20240405 | 133100 | 1391901840 | 6800 | 6800 | 6950 | 6780 | 459 |
| 317 | 20240405 | 133000 | 1388776820 | 6840 | 6850 | 6850 | 6830 | 54 |
| 318 | 20240405 | 132900 | 1388407910 | 6850 | 6870 | 6870 | 6760 | 290 |
| 319 | 20240405 | 132800 | 1386440870 | 6870 | 6880 | 6880 | 6800 | 210 |
| 320 | 20240405 | 132700 | 1385000260 | 6840 | 6820 | 6940 | 6810 | 1601 |
| 321 | 20240405 | 132600 | 1374058080 | 6820 | 6820 | 6860 | 6820 | 1335 |
| 322 | 20240405 | 132500 | 1364946430 | 6820 | 6910 | 6990 | 6820 | 1045 |
| 323 | 20240405 | 132400 | 1357752650 | 6910 | 7080 | 7080 | 6910 | 958 |
| 324 | 20240405 | 132300 | 1351002520 | 7080 | 6990 | 7080 | 6870 | 2255 |
| 325 | 20240405 | 132200 | 1335333770 | 7000 | 7000 | 7000 | 7000 | 406 |
| 326 | 20240405 | 132100 | 1332491770 | 7010 | 7010 | 7010 | 7010 | 0 |
| 327 | 20240405 | 132000 | 1332491770 | 7010 | 7110 | 7110 | 7010 | 1765 |
| 328 | 20240405 | 131900 | 1320067950 | 7120 | 7170 | 7280 | 7120 | 1318 |
| 329 | 20240405 | 131800 | 1310542330 | 7100 | 7310 | 7310 | 7050 | 4279 |
| 330 | 20240405 | 131700 | 1280000120 | 7320 | 7360 | 7400 | 7190 | 4120 |
| 331 | 20240405 | 131600 | 1250089270 | 7400 | 7650 | 7880 | 7310 | 12625 |
| 332 | 20240405 | 131500 | 1155132290 | 7880 | 7780 | 8390 | 7520 | 14582 |
| 333 | 20240405 | 131400 | 1040063750 | 7490 | 7490 | 7490 | 7490 | 0 |
| 334 | 20240405 | 131300 | 1040063750 | 7490 | 7490 | 7490 | 7490 | 0 |
| 335 | 20240405 | 131200 | 1040063750 | 7490 | 6880 | 7490 | 6880 | 1979 |
| 336 | 20240405 | 131100 | 1025628120 | 6920 | 6980 | 7060 | 6920 | 1124 |
| 337 | 20240405 | 131000 | 1017849580 | 6920 | 6980 | 6980 | 6920 | 182 |
| 338 | 20240405 | 130900 | 1016579770 | 7150 | 7150 | 7150 | 6980 | 9 |
| 339 | 20240405 | 130800 | 1016516100 | 7080 | 7110 | 7370 | 7080 | 915 |
| 340 | 20240405 | 130700 | 1009935020 | 7110 | 7040 | 7110 | 7040 | 1123 |
| 341 | 20240405 | 130600 | 1001951780 | 7040 | 6910 | 7120 | 6900 | 656 |
| 342 | 20240405 | 130500 | 997349660 | 6920 | 6870 | 6930 | 6840 | 986 |
| 343 | 20240405 | 130400 | 990594230 | 6860 | 7060 | 7060 | 6850 | 670 |
| 344 | 20240405 | 130300 | 985950570 | 6950 | 6940 | 6950 | 6930 | 67 |
| 345 | 20240405 | 130200 | 985486000 | 6900 | 7230 | 7230 | 6900 | 202 |
| 346 | 20240405 | 130100 | 984062270 | 7240 | 7060 | 7270 | 7060 | 798 |
| 347 | 20240405 | 130000 | 978347880 | 7020 | 7070 | 7070 | 6810 | 898 |
| 348 | 20240405 | 125900 | 972114880 | 7050 | 7230 | 7230 | 7050 | 310 |
| 349 | 20240405 | 125800 | 969901280 | 7280 | 6980 | 7280 | 6950 | 2226 |
| 350 | 20240405 | 125700 | 954041450 | 6890 | 6820 | 6980 | 6790 | 2313 |
| 351 | 20240405 | 125600 | 938123250 | 6900 | 6660 | 6930 | 6460 | 3649 |
| 352 | 20240405 | 125500 | 913964980 | 6660 | 6830 | 6830 | 6560 | 711 |
| 353 | 20240405 | 125400 | 909169130 | 6820 | 6820 | 6820 | 6820 | 0 |
| 354 | 20240405 | 125300 | 909169130 | 6820 | 6820 | 6820 | 6820 | 460 |
| 355 | 20240405 | 125200 | 906031930 | 6820 | 7160 | 7160 | 6820 | 2287 |
| 356 | 20240405 | 125100 | 890090070 | 7130 | 7190 | 7190 | 7130 | 19 |
| 357 | 20240405 | 125000 | 889954110 | 7210 | 7230 | 7230 | 7020 | 2842 |
| 358 | 20240405 | 124900 | 869826000 | 7220 | 7210 | 7480 | 7130 | 1006 |
| 359 | 20240405 | 124800 | 862564150 | 7260 | 7570 | 7570 | 7110 | 2412 |
| 360 | 20240405 | 124700 | 845041140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 361 | 20240405 | 124600 | 845041140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 362 | 20240405 | 124500 | 845041140 | 7480 | 7570 | 7610 | 7480 | 1975 |
| 363 | 20240405 | 124400 | 830209220 | 7570 | 7610 | 7730 | 7540 | 835 |
| 364 | 20240405 | 124300 | 823869040 | 7630 | 7760 | 7760 | 7520 | 1683 |
| 365 | 20240405 | 124200 | 811108800 | 7760 | 7670 | 7780 | 7620 | 1039 |
| 366 | 20240405 | 124100 | 803131460 | 7670 | 7830 | 7830 | 7490 | 4037 |
| 367 | 20240405 | 124000 | 772132490 | 7890 | 7920 | 8000 | 7800 | 1999 |
| 368 | 20240405 | 123900 | 756395980 | 7910 | 8090 | 8090 | 7800 | 3293 |
| 369 | 20240405 | 123800 | 730144620 | 8090 | 8280 | 8470 | 8020 | 14791 |
| 370 | 20240405 | 123700 | 608741390 | 8220 | 8300 | 8430 | 8100 | 2129 |
| 371 | 20240405 | 123600 | 591102560 | 8430 | 8430 | 8430 | 8430 | 0 |
| 372 | 20240405 | 123500 | 591102560 | 8430 | 7780 | 8430 | 7630 | 15335 |
| 373 | 20240405 | 123400 | 466427790 | 7790 | 7430 | 7900 | 7330 | 3696 |
| 374 | 20240405 | 123300 | 438295490 | 7330 | 7550 | 7620 | 7180 | 4154 |
| 375 | 20240405 | 123200 | 407897820 | 7550 | 7670 | 7990 | 7540 | 10799 |
| 376 | 20240405 | 123100 | 324767190 | 7650 | 7650 | 7650 | 7650 | 0 |
| 377 | 20240405 | 123000 | 324767190 | 7650 | 7650 | 7650 | 7650 | 0 |
| 378 | 20240405 | 122900 | 324767190 | 7650 | 8300 | 8300 | 7640 | 6148 |
| 379 | 20240405 | 122800 | 275443420 | 8150 | 8150 | 8150 | 8150 | 0 |
| 380 | 20240405 | 122700 | 275443420 | 8150 | 7620 | 8150 | 7620 | 1265 |
| 381 | 20240405 | 122600 | 265691400 | 7620 | 7500 | 7700 | 7420 | 2002 |
| 382 | 20240405 | 122500 | 250618170 | 7170 | 7170 | 7170 | 7170 | 0 |
| 383 | 20240405 | 122400 | 250618170 | 7170 | 6490 | 7170 | 6490 | 2027 |
| 384 | 20240405 | 122300 | 236542630 | 6510 | 6510 | 6510 | 6510 | 1 |
| 385 | 20240405 | 122200 | 236536120 | 6510 | 6860 | 6860 | 6510 | 53 |
| 386 | 20240405 | 122100 | 236185140 | 6860 | 6900 | 6900 | 6860 | 567 |
| 387 | 20240405 | 122000 | 232281880 | 6900 | 6900 | 6900 | 6900 | 23 |
| 388 | 20240405 | 121900 | 232123180 | 7160 | 7160 | 7160 | 7140 | 190 |
| 389 | 20240405 | 121800 | 230764700 | 7160 | 6530 | 7160 | 6530 | 3876 |
| 390 | 20240405 | 121700 | 204819740 | 6530 | 6520 | 6530 | 6520 | 224 |
| 391 | 20240405 | 121600 | 203358250 | 6510 | 6530 | 6530 | 6510 | 121 |
| 392 | 20240405 | 121500 | 202569250 | 6520 | 6520 | 6520 | 6520 | 0 |
| 393 | 20240405 | 121400 | 202569250 | 6520 | 6520 | 6520 | 6520 | 0 |
| 394 | 20240405 | 121300 | 202569250 | 6520 | 6400 | 6520 | 6400 | 1597 |
| 395 | 20240405 | 121200 | 192231770 | 6340 | 6340 | 6340 | 6340 | 14 |
| 396 | 20240405 | 121100 | 192143010 | 6340 | 6310 | 6340 | 6310 | 827 |
| 397 | 20240405 | 121000 | 186901630 | 6320 | 6320 | 6320 | 6320 | 0 |
| 398 | 20240405 | 120900 | 186901630 | 6320 | 6320 | 6320 | 6320 | 0 |
| 399 | 20240405 | 120800 | 186901630 | 6320 | 6320 | 6320 | 6320 | 0 |
| 400 | 20240405 | 120700 | 186901630 | 6320 | 6320 | 6320 | 6320 | 0 |
| 401 | 20240405 | 120600 | 186901630 | 6320 | 6320 | 6320 | 6320 | 0 |
| 402 | 20240405 | 120500 | 186901630 | 6320 | 6320 | 6320 | 6320 | 0 |
| 403 | 20240405 | 120400 | 186901630 | 6320 | 6320 | 6320 | 6320 | 0 |
| 404 | 20240405 | 120300 | 186901630 | 6320 | 6320 | 6320 | 6320 | 0 |
| 405 | 20240405 | 120200 | 186901630 | 6320 | 6320 | 6320 | 6320 | 0 |
| 406 | 20240405 | 120100 | 186901630 | 6320 | 6310 | 6320 | 6310 | 100 |
| 407 | 20240405 | 120000 | 186269640 | 6320 | 6320 | 6320 | 6320 | 0 |
| 408 | 20240405 | 115900 | 186269640 | 6320 | 6310 | 6320 | 6310 | 20 |
| 409 | 20240405 | 115800 | 186143410 | 6230 | 6230 | 6230 | 6230 | 0 |
| 410 | 20240405 | 115700 | 186143410 | 6230 | 6290 | 6290 | 6230 | 190 |
| 411 | 20240405 | 115600 | 184957030 | 6320 | 6320 | 6320 | 6320 | 0 |
| 412 | 20240405 | 115500 | 184957030 | 6320 | 6260 | 6320 | 6260 | 218 |
| 413 | 20240405 | 115400 | 183590950 | 6260 | 6260 | 6260 | 6260 | 2 |
| 414 | 20240405 | 115300 | 183578430 | 6260 | 6250 | 6260 | 6250 | 161 |
| 415 | 20240405 | 115200 | 182572170 | 6250 | 6250 | 6250 | 6250 | 0 |
| 416 | 20240405 | 115100 | 182572170 | 6250 | 6250 | 6250 | 6250 | 30 |
| 417 | 20240405 | 115000 | 182384670 | 6250 | 6250 | 6250 | 6250 | 2 |
| 418 | 20240405 | 114900 | 182372170 | 6120 | 6120 | 6120 | 6120 | 37 |
| 419 | 20240405 | 114800 | 182145730 | 6130 | 6090 | 6260 | 6090 | 6060 |
| 420 | 20240405 | 114700 | 144547000 | 6040 | 6020 | 6040 | 6020 | 373 |
| 421 | 20240405 | 114600 | 142294400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 422 | 20240405 | 114500 | 142294400 | 6020 | 6020 | 6020 | 6020 | 3 |
| 423 | 20240405 | 114400 | 142276340 | 5960 | 5960 | 6020 | 5960 | 601 |
| 424 | 20240405 | 114300 | 138667230 | 5960 | 5940 | 5960 | 5940 | 95 |
| 425 | 20240405 | 114200 | 138102280 | 5960 | 5880 | 5960 | 5880 | 252 |
| 426 | 20240405 | 114100 | 136611020 | 5880 | 5880 | 5880 | 5880 | 58 |
| 427 | 20240405 | 114000 | 136269980 | 5850 | 5850 | 5850 | 5850 | 61 |
| 428 | 20240405 | 113900 | 135913130 | 5890 | 5890 | 5890 | 5890 | 0 |
| 429 | 20240405 | 113800 | 135913130 | 5890 | 5890 | 5890 | 5890 | 0 |
| 430 | 20240405 | 113700 | 135913130 | 5890 | 5890 | 5890 | 5890 | 0 |
| 431 | 20240405 | 113600 | 135913130 | 5890 | 5890 | 5890 | 5890 | 1 |
| 432 | 20240405 | 113500 | 135907240 | 5850 | 5850 | 5850 | 5850 | 161 |
| 433 | 20240405 | 113400 | 134965390 | 5930 | 5930 | 5930 | 5930 | 2 |
| 434 | 20240405 | 113300 | 134953530 | 5850 | 5900 | 5930 | 5850 | 299 |
| 435 | 20240405 | 113200 | 133189420 | 5900 | 5870 | 5900 | 5820 | 317 |
| 436 | 20240405 | 113100 | 131337690 | 5900 | 5900 | 5900 | 5900 | 0 |
| 437 | 20240405 | 113000 | 131337690 | 5900 | 5900 | 5900 | 5900 | 0 |
| 438 | 20240405 | 112900 | 131337690 | 5900 | 5900 | 5900 | 5900 | 0 |
| 439 | 20240405 | 112800 | 131337690 | 5900 | 5900 | 5900 | 5870 | 3 |
| 440 | 20240405 | 112700 | 131320020 | 5910 | 5910 | 5910 | 5910 | 0 |
| 441 | 20240405 | 112600 | 131320020 | 5910 | 5910 | 5910 | 5910 | 0 |
| 442 | 20240405 | 112500 | 131320020 | 5910 | 5910 | 5910 | 5910 | 18 |
| 443 | 20240405 | 112400 | 131213640 | 5920 | 5920 | 5920 | 5920 | 33 |
| 444 | 20240405 | 112300 | 131018280 | 5920 | 5920 | 5920 | 5920 | 0 |
| 445 | 20240405 | 112200 | 131018280 | 5920 | 5920 | 5920 | 5920 | 0 |
| 446 | 20240405 | 112100 | 131018280 | 5920 | 5920 | 5920 | 5920 | 0 |
| 447 | 20240405 | 112000 | 131018280 | 5920 | 5920 | 5920 | 5920 | 0 |
| 448 | 20240405 | 111900 | 131018280 | 5920 | 5850 | 5920 | 5850 | 3 |
| 449 | 20240405 | 111800 | 131000590 | 5930 | 5930 | 5930 | 5930 | 35 |
| 450 | 20240405 | 111700 | 130793040 | 5950 | 5950 | 5950 | 5950 | 0 |
| 451 | 20240405 | 111600 | 130793040 | 5950 | 5950 | 5950 | 5950 | 0 |
| 452 | 20240405 | 111500 | 130793040 | 5950 | 5950 | 5950 | 5950 | 2 |
| 453 | 20240405 | 111400 | 130781140 | 5970 | 5970 | 5990 | 5900 | 1011 |
| 454 | 20240405 | 111300 | 124800110 | 5980 | 5990 | 6000 | 5980 | 3 |
| 455 | 20240405 | 111200 | 124782140 | 6000 | 6010 | 6010 | 6000 | 2 |
| 456 | 20240405 | 111100 | 124770130 | 6030 | 6020 | 6030 | 5920 | 79 |
| 457 | 20240405 | 111000 | 124296180 | 6030 | 6040 | 6040 | 6030 | 82 |
| 458 | 20240405 | 110900 | 123801320 | 6110 | 6080 | 6110 | 6050 | 346 |
| 459 | 20240405 | 110800 | 121701220 | 6080 | 6080 | 6080 | 6080 | 14 |
| 460 | 20240405 | 110700 | 121616100 | 6100 | 6100 | 6100 | 6100 | 23 |
| 461 | 20240405 | 110600 | 121475800 | 6130 | 6130 | 6130 | 6130 | 0 |
| 462 | 20240405 | 110500 | 121475800 | 6130 | 6130 | 6130 | 6130 | 0 |
| 463 | 20240405 | 110400 | 121475800 | 6130 | 6130 | 6130 | 6130 | 59 |
| 464 | 20240405 | 110300 | 121114130 | 6130 | 6170 | 6170 | 6130 | 35 |
| 465 | 20240405 | 110200 | 120899420 | 6130 | 6140 | 6140 | 6130 | 59 |
| 466 | 20240405 | 110100 | 120537170 | 6180 | 6180 | 6180 | 6150 | 8 |
| 467 | 20240405 | 110000 | 120487800 | 6140 | 6200 | 6200 | 6140 | 128 |
| 468 | 20240405 | 105900 | 119701760 | 6220 | 6210 | 6220 | 6070 | 594 |
| 469 | 20240405 | 105800 | 116048820 | 6100 | 6190 | 6190 | 6100 | 800 |
| 470 | 20240405 | 105700 | 111130090 | 6230 | 6230 | 6230 | 6230 | 0 |
| 471 | 20240405 | 105600 | 111130090 | 6230 | 6230 | 6230 | 6230 | 0 |
| 472 | 20240405 | 105500 | 111130090 | 6230 | 6230 | 6230 | 6230 | 0 |
| 473 | 20240405 | 105400 | 111130090 | 6230 | 6230 | 6230 | 6230 | 111 |
| 474 | 20240405 | 105300 | 110438560 | 6220 | 6210 | 6220 | 6210 | 124 |
| 475 | 20240405 | 105200 | 109667400 | 6210 | 6210 | 6210 | 6210 | 0 |
| 476 | 20240405 | 105100 | 109667400 | 6210 | 6210 | 6210 | 6210 | 2 |
| 477 | 20240405 | 105000 | 109654980 | 6190 | 6190 | 6190 | 6190 | 0 |
| 478 | 20240405 | 104900 | 109654980 | 6190 | 6190 | 6190 | 6190 | 0 |
| 479 | 20240405 | 104800 | 109654980 | 6190 | 6190 | 6190 | 6190 | 0 |
| 480 | 20240405 | 104700 | 109654980 | 6190 | 6190 | 6190 | 6190 | 0 |
| 481 | 20240405 | 104600 | 109654980 | 6190 | 6190 | 6190 | 6190 | 0 |
| 482 | 20240405 | 104500 | 109654980 | 6190 | 6190 | 6190 | 6190 | 0 |
| 483 | 20240405 | 104400 | 109654980 | 6190 | 6210 | 6210 | 6190 | 16 |
| 484 | 20240405 | 104300 | 109555840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 485 | 20240405 | 104200 | 109555840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 486 | 20240405 | 104100 | 109555840 | 6260 | 6250 | 6260 | 6250 | 68 |
| 487 | 20240405 | 104000 | 109130540 | 6260 | 6260 | 6260 | 6260 | 0 |
| 488 | 20240405 | 103900 | 109130540 | 6260 | 6260 | 6260 | 6260 | 0 |
| 489 | 20240405 | 103800 | 109130540 | 6260 | 6260 | 6260 | 6260 | 0 |
| 490 | 20240405 | 103700 | 109130540 | 6260 | 6260 | 6260 | 6260 | 0 |
| 491 | 20240405 | 103600 | 109130540 | 6260 | 6260 | 6260 | 6260 | 0 |
| 492 | 20240405 | 103500 | 109130540 | 6260 | 6260 | 6260 | 6260 | 0 |
| 493 | 20240405 | 103400 | 109130540 | 6260 | 6260 | 6260 | 6260 | 0 |
| 494 | 20240405 | 103300 | 109130540 | 6260 | 6260 | 6260 | 6260 | 0 |
| 495 | 20240405 | 103200 | 109130540 | 6260 | 6260 | 6260 | 6260 | 0 |
| 496 | 20240405 | 103100 | 109130540 | 6260 | 6260 | 6260 | 6260 | 2 |
| 497 | 20240405 | 103000 | 109118020 | 6240 | 6240 | 6240 | 6240 | 2 |
| 498 | 20240405 | 102900 | 109105540 | 6250 | 6250 | 6250 | 6250 | 0 |
| 499 | 20240405 | 102800 | 109105540 | 6250 | 6250 | 6250 | 6250 | 0 |
| 500 | 20240405 | 102700 | 109105540 | 6250 | 6250 | 6250 | 6250 | 2 |
| 501 | 20240405 | 102600 | 109093040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 502 | 20240405 | 102500 | 109093040 | 6270 | 6250 | 6270 | 6250 | 52 |
| 503 | 20240405 | 102400 | 108768000 | 6270 | 6270 | 6270 | 6270 | 0 |
| 504 | 20240405 | 102300 | 108768000 | 6270 | 6270 | 6270 | 6270 | 66 |
| 505 | 20240405 | 102200 | 108354180 | 6270 | 6270 | 6270 | 6270 | 2 |
| 506 | 20240405 | 102100 | 108341640 | 6270 | 6270 | 6270 | 6270 | 48 |
| 507 | 20240405 | 102000 | 108040680 | 6270 | 6230 | 6270 | 6230 | 132 |
| 508 | 20240405 | 101900 | 107218240 | 6250 | 6190 | 6250 | 6190 | 242 |
| 509 | 20240405 | 101800 | 105717770 | 6180 | 6180 | 6180 | 6180 | 0 |
| 510 | 20240405 | 101700 | 105717770 | 6180 | 6190 | 6190 | 6180 | 12 |
| 511 | 20240405 | 101600 | 105643590 | 6200 | 6190 | 6230 | 6190 | 21 |
| 512 | 20240405 | 101500 | 105513530 | 6230 | 6180 | 6230 | 6180 | 168 |
| 513 | 20240405 | 101400 | 104474300 | 6180 | 6220 | 6220 | 6150 | 6262 |
| 514 | 20240405 | 101300 | 65700860 | 6220 | 6220 | 6220 | 6220 | 205 |
| 515 | 20240405 | 101200 | 64425760 | 6220 | 6220 | 6220 | 6220 | 300 |
| 516 | 20240405 | 101100 | 62559760 | 6220 | 6240 | 6240 | 6220 | 201 |
| 517 | 20240405 | 101000 | 61307460 | 6280 | 6270 | 6290 | 6230 | 307 |
| 518 | 20240405 | 100900 | 59391490 | 6260 | 6240 | 6260 | 6240 | 115 |
| 519 | 20240405 | 100800 | 58672610 | 6230 | 6230 | 6230 | 6230 | 16 |
| 520 | 20240405 | 100700 | 58572930 | 6210 | 6220 | 6220 | 6210 | 258 |
| 521 | 20240405 | 100600 | 56970500 | 6230 | 6220 | 6230 | 6210 | 610 |
| 522 | 20240405 | 100500 | 53179770 | 6220 | 6220 | 6220 | 6220 | 0 |
| 523 | 20240405 | 100400 | 53179770 | 6220 | 6250 | 6250 | 6220 | 161 |
| 524 | 20240405 | 100300 | 52176100 | 6220 | 6220 | 6220 | 6220 | 0 |
| 525 | 20240405 | 100200 | 52176100 | 6220 | 6220 | 6220 | 6220 | 0 |
| 526 | 20240405 | 100100 | 52176100 | 6220 | 6250 | 6250 | 6220 | 150 |
| 527 | 20240405 | 100000 | 51241860 | 6230 | 6270 | 6270 | 6230 | 1027 |
| 528 | 20240405 | 095900 | 44820860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 529 | 20240405 | 095800 | 44820860 | 6350 | 6350 | 6350 | 6230 | 526 |
| 530 | 20240405 | 095700 | 41526230 | 6470 | 6410 | 6470 | 6320 | 515 |
| 531 | 20240405 | 095600 | 38261130 | 6400 | 6400 | 6400 | 6400 | 0 |
| 532 | 20240405 | 095500 | 38261130 | 6400 | 6400 | 6400 | 6400 | 0 |
| 533 | 20240405 | 095400 | 38261130 | 6400 | 6430 | 6430 | 6400 | 308 |
| 534 | 20240405 | 095300 | 36283140 | 6430 | 6440 | 6440 | 6420 | 1002 |
| 535 | 20240405 | 095200 | 29839930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 536 | 20240405 | 095100 | 29839930 | 6430 | 6470 | 6470 | 6430 | 116 |
| 537 | 20240405 | 095000 | 29092770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 538 | 20240405 | 094900 | 29092770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 539 | 20240405 | 094800 | 29092770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 540 | 20240405 | 094700 | 29092770 | 6510 | 6510 | 6510 | 6510 | 10 |
| 541 | 20240405 | 094600 | 29027670 | 6510 | 6510 | 6510 | 6490 | 107 |
| 542 | 20240405 | 094500 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 543 | 20240405 | 094400 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 544 | 20240405 | 094300 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 545 | 20240405 | 094200 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 546 | 20240405 | 094100 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 547 | 20240405 | 094000 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 548 | 20240405 | 093900 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 549 | 20240405 | 093800 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 550 | 20240405 | 093700 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 551 | 20240405 | 093600 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 552 | 20240405 | 093500 | 28331160 | 6680 | 6680 | 6680 | 6680 | 0 |
| 553 | 20240405 | 093400 | 28331160 | 6680 | 6680 | 6680 | 6680 | 10 |
| 554 | 20240405 | 093300 | 28264360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 555 | 20240405 | 093200 | 28264360 | 6740 | 6720 | 6740 | 6720 | 30 |
| 556 | 20240405 | 093100 | 28062390 | 6730 | 6740 | 6740 | 6730 | 20 |
| 557 | 20240405 | 093000 | 27927670 | 6780 | 6780 | 6780 | 6780 | 0 |
| 558 | 20240405 | 092900 | 27927670 | 6780 | 6730 | 6780 | 6660 | 273 |
| 559 | 20240405 | 092800 | 26097060 | 6790 | 6790 | 6790 | 6790 | 0 |
| 560 | 20240405 | 092700 | 26097060 | 6790 | 6790 | 6790 | 6790 | 0 |
| 561 | 20240405 | 092600 | 26097060 | 6790 | 6790 | 6790 | 6790 | 0 |
| 562 | 20240405 | 092500 | 26097060 | 6790 | 6790 | 6790 | 6790 | 0 |
| 563 | 20240405 | 092400 | 26097060 | 6790 | 6780 | 6790 | 6780 | 70 |
| 564 | 20240405 | 092300 | 25622360 | 6780 | 6760 | 6780 | 6740 | 301 |
| 565 | 20240405 | 092200 | 23588330 | 6730 | 6570 | 6730 | 6570 | 145 |
| 566 | 20240405 | 092100 | 22624200 | 6540 | 6520 | 6540 | 6520 | 20 |
| 567 | 20240405 | 092000 | 22493520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 568 | 20240405 | 091900 | 22493520 | 6540 | 6540 | 6540 | 6540 | 1 |
| 569 | 20240405 | 091800 | 22486980 | 6320 | 6490 | 6490 | 6320 | 494 |
| 570 | 20240405 | 091700 | 19357790 | 6500 | 6500 | 6500 | 6500 | 5 |
| 571 | 20240405 | 091600 | 19325290 | 6600 | 6590 | 6600 | 6590 | 15 |
| 572 | 20240405 | 091500 | 19226420 | 6600 | 6600 | 6600 | 6600 | 0 |
| 573 | 20240405 | 091400 | 19226420 | 6600 | 6480 | 6610 | 6450 | 636 |
| 574 | 20240405 | 091300 | 15033940 | 6450 | 6410 | 6450 | 6410 | 107 |
| 575 | 20240405 | 091200 | 14347020 | 6400 | 6380 | 6400 | 6380 | 53 |
| 576 | 20240405 | 091100 | 14008270 | 6370 | 6350 | 6370 | 6310 | 368 |
| 577 | 20240405 | 091000 | 11668350 | 6390 | 6320 | 6390 | 6250 | 771 |
| 578 | 20240405 | 090900 | 6819930 | 6230 | 6340 | 6340 | 6230 | 155 |
| 579 | 20240405 | 090800 | 5843670 | 6340 | 6550 | 6550 | 6320 | 851 |
| 580 | 20240405 | 090700 | 401420 | 6550 | 6550 | 6550 | 6550 | 0 |
| 581 | 20240405 | 090600 | 401420 | 6550 | 6550 | 6550 | 6550 | 0 |
| 582 | 20240405 | 090500 | 401420 | 6550 | 6550 | 6550 | 6550 | 1 |
| 583 | 20240405 | 090400 | 394870 | 6500 | 6500 | 6500 | 6500 | 0 |
| 584 | 20240405 | 090300 | 394870 | 6500 | 6550 | 6550 | 6500 | 23 |
| 585 | 20240405 | 090200 | 244720 | 6740 | 6740 | 6740 | 6740 | 0 |
| 586 | 20240405 | 090100 | 244720 | 6740 | 6740 | 6740 | 6740 | 0 |
| 587 | 20240405 | 090000 | 244720 | 6740 | 6820 | 6820 | 6740 | 36 |