29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 9877 |
| 3 | 20240405 | 184200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20240405 | 184100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20240405 | 184000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20240405 | 183900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20240405 | 183800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20240405 | 183700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20240405 | 183600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20240405 | 183500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20240405 | 183400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20240405 | 183300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20240405 | 183200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20240405 | 183100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20240405 | 183000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20240405 | 182900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20240405 | 182800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20240405 | 182700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20240405 | 182600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20240405 | 182500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20240405 | 182400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20240405 | 182300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20240405 | 182200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20240405 | 182100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20240405 | 182000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20240405 | 181900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20240405 | 181800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20240405 | 181700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20240405 | 181600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20240405 | 181500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20240405 | 181400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20240405 | 181300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 9877 |
| 33 | 20240405 | 181200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20240405 | 181100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20240405 | 181000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20240405 | 180900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20240405 | 180800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20240405 | 180700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20240405 | 180600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20240405 | 180500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20240405 | 180400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20240405 | 180300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20240405 | 180200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20240405 | 180100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20240405 | 180000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20240405 | 175900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20240405 | 175800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20240405 | 175700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20240405 | 175600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20240405 | 175500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20240405 | 175400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20240405 | 175300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20240405 | 175200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20240405 | 175100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20240405 | 175000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20240405 | 174900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20240405 | 174800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20240405 | 174700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20240405 | 174600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20240405 | 174500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20240405 | 174400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20240405 | 174300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 9877 |
| 63 | 20240405 | 174200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20240405 | 174100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20240405 | 174000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20240405 | 173900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20240405 | 173800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20240405 | 173700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20240405 | 173600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20240405 | 173500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20240405 | 173400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20240405 | 173300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20240405 | 173200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20240405 | 173100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20240405 | 173000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20240405 | 172900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20240405 | 172800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20240405 | 172700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20240405 | 172600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20240405 | 172500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20240405 | 172400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20240405 | 172300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20240405 | 172200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20240405 | 172100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20240405 | 172000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20240405 | 171900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20240405 | 171800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20240405 | 171700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20240405 | 171600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20240405 | 171500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20240405 | 171400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20240405 | 171300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 9877 |
| 93 | 20240405 | 171200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20240405 | 171100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20240405 | 171000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20240405 | 170900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20240405 | 170800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20240405 | 170700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20240405 | 170600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20240405 | 170500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20240405 | 170400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20240405 | 170300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20240405 | 170200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20240405 | 170100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20240405 | 170000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20240405 | 165900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20240405 | 165800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20240405 | 165700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20240405 | 165600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20240405 | 165500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20240405 | 165400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20240405 | 165300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20240405 | 165200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20240405 | 165100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20240405 | 165000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20240405 | 164900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20240405 | 164800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20240405 | 164700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20240405 | 164600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20240405 | 164500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20240405 | 164400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20240405 | 164300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 9877 |
| 123 | 20240405 | 164200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20240405 | 164100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20240405 | 164000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20240405 | 163900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20240405 | 163800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20240405 | 163700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20240405 | 163600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20240405 | 163500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20240405 | 163400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20240405 | 163300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20240405 | 163200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20240405 | 163100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20240405 | 163000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20240405 | 162900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20240405 | 162800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20240405 | 162700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20240405 | 162600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20240405 | 162500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20240405 | 162400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20240405 | 162300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20240405 | 162200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20240405 | 162100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20240405 | 162000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20240405 | 161900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20240405 | 161800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20240405 | 161700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20240405 | 161600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20240405 | 161500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20240405 | 161400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20240405 | 161300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 9877 |
| 153 | 20240405 | 161200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20240405 | 161100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20240405 | 161000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20240405 | 160900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20240405 | 160800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20240405 | 160700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20240405 | 160600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20240405 | 160500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20240405 | 160400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20240405 | 160300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20240405 | 160200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20240405 | 160100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20240405 | 160000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20240405 | 155900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20240405 | 155800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20240405 | 155700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20240405 | 155600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20240405 | 155500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20240405 | 155400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20240405 | 155300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20240405 | 155200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20240405 | 155100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20240405 | 155000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20240405 | 154900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20240405 | 154800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20240405 | 154700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20240405 | 154600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20240405 | 154500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20240405 | 154400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20240405 | 154300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 9877 |
| 183 | 20240405 | 154200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20240405 | 154100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240405 | 154000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240405 | 153900 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240405 | 153800 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240405 | 153700 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240405 | 153600 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240405 | 153500 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20240405 | 153400 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20240405 | 153300 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20240405 | 153200 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20240405 | 153100 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20240405 | 153000 | 2142634980 | 5660 | 5660 | 5660 | 5660 | 9877 |
| 196 | 20240405 | 152900 | 2086731160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20240405 | 152800 | 2086731160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20240405 | 152700 | 2086731160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20240405 | 152600 | 2086731160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20240405 | 152500 | 2086731160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20240405 | 152400 | 2086731160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20240405 | 152300 | 2086731160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20240405 | 152200 | 2086731160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20240405 | 152100 | 2086731160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20240405 | 152000 | 2086731160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20240405 | 151900 | 2086731160 | 5620 | 5650 | 5650 | 5610 | 1837 |
| 207 | 20240405 | 151800 | 2076404050 | 5650 | 5620 | 5650 | 5620 | 2930 |
| 208 | 20240405 | 151700 | 2059866830 | 5620 | 5640 | 5650 | 5620 | 3584 |
| 209 | 20240405 | 151600 | 2039700530 | 5640 | 5640 | 5640 | 5640 | 480 |
| 210 | 20240405 | 151500 | 2036993330 | 5650 | 5650 | 5660 | 5640 | 1419 |
| 211 | 20240405 | 151400 | 2028981020 | 5650 | 5660 | 5660 | 5650 | 3618 |
| 212 | 20240405 | 151300 | 2008539100 | 5660 | 5660 | 5670 | 5650 | 499 |
| 213 | 20240405 | 151200 | 2005715840 | 5660 | 5660 | 5660 | 5660 | 361 |
| 214 | 20240405 | 151100 | 2003672580 | 5660 | 5670 | 5670 | 5650 | 612 |
| 215 | 20240405 | 151000 | 2000211980 | 5670 | 5660 | 5670 | 5660 | 1031 |
| 216 | 20240405 | 150900 | 1994371430 | 5650 | 5660 | 5660 | 5650 | 246 |
| 217 | 20240405 | 150800 | 1992980840 | 5660 | 5640 | 5660 | 5640 | 1822 |
| 218 | 20240405 | 150700 | 1982685920 | 5640 | 5640 | 5650 | 5640 | 827 |
| 219 | 20240405 | 150600 | 1978014820 | 5630 | 5640 | 5640 | 5630 | 587 |
| 220 | 20240405 | 150500 | 1974706370 | 5640 | 5640 | 5640 | 5640 | 540 |
| 221 | 20240405 | 150400 | 1971660770 | 5640 | 5630 | 5640 | 5630 | 620 |
| 222 | 20240405 | 150300 | 1968165170 | 5620 | 5630 | 5640 | 5620 | 8661 |
| 223 | 20240405 | 150200 | 1919331670 | 5620 | 5620 | 5620 | 5620 | 300 |
| 224 | 20240405 | 150100 | 1917645670 | 5620 | 5630 | 5630 | 5620 | 410 |
| 225 | 20240405 | 150000 | 1915339710 | 5620 | 5630 | 5630 | 5620 | 383 |
| 226 | 20240405 | 145900 | 1913187240 | 5630 | 5630 | 5630 | 5630 | 3 |
| 227 | 20240405 | 145800 | 1913170350 | 5620 | 5620 | 5620 | 5620 | 323 |
| 228 | 20240405 | 145700 | 1911355090 | 5630 | 5610 | 5630 | 5600 | 5514 |
| 229 | 20240405 | 145600 | 1880423160 | 5630 | 5610 | 5630 | 5610 | 1744 |
| 230 | 20240405 | 145500 | 1870639300 | 5610 | 5620 | 5620 | 5610 | 700 |
| 231 | 20240405 | 145400 | 1866708590 | 5620 | 5620 | 5620 | 5620 | 1 |
| 232 | 20240405 | 145300 | 1866702970 | 5630 | 5630 | 5630 | 5630 | 602 |
| 233 | 20240405 | 145200 | 1863313710 | 5630 | 5620 | 5630 | 5620 | 2837 |
| 234 | 20240405 | 145100 | 1847369080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 235 | 20240405 | 145000 | 1847369080 | 5630 | 5630 | 5630 | 5620 | 1106 |
| 236 | 20240405 | 144900 | 1841152300 | 5630 | 5630 | 5630 | 5630 | 31 |
| 237 | 20240405 | 144800 | 1840977770 | 5630 | 5620 | 5630 | 5620 | 74 |
| 238 | 20240405 | 144700 | 1840561180 | 5630 | 5630 | 5630 | 5630 | 204 |
| 239 | 20240405 | 144600 | 1839412660 | 5620 | 5620 | 5620 | 5620 | 301 |
| 240 | 20240405 | 144500 | 1837721040 | 5620 | 5630 | 5630 | 5620 | 178 |
| 241 | 20240405 | 144400 | 1836720180 | 5630 | 5630 | 5630 | 5620 | 293 |
| 242 | 20240405 | 144300 | 1835072310 | 5630 | 5630 | 5630 | 5630 | 427 |
| 243 | 20240405 | 144200 | 1832668300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 244 | 20240405 | 144100 | 1832668300 | 5620 | 5620 | 5620 | 5620 | 173 |
| 245 | 20240405 | 144000 | 1831696040 | 5620 | 5620 | 5620 | 5620 | 192 |
| 246 | 20240405 | 143900 | 1830617000 | 5630 | 5620 | 5630 | 5620 | 166 |
| 247 | 20240405 | 143800 | 1829683930 | 5620 | 5630 | 5630 | 5620 | 1758 |
| 248 | 20240405 | 143700 | 1819788270 | 5630 | 5630 | 5630 | 5630 | 1430 |
| 249 | 20240405 | 143600 | 1811737370 | 5630 | 5630 | 5630 | 5630 | 16 |
| 250 | 20240405 | 143500 | 1811647290 | 5620 | 5630 | 5630 | 5620 | 87 |
| 251 | 20240405 | 143400 | 1811157950 | 5620 | 5620 | 5620 | 5620 | 16 |
| 252 | 20240405 | 143300 | 1811068030 | 5620 | 5620 | 5620 | 5620 | 0 |
| 253 | 20240405 | 143200 | 1811068030 | 5620 | 5620 | 5620 | 5620 | 369 |
| 254 | 20240405 | 143100 | 1808994250 | 5620 | 5620 | 5620 | 5620 | 100 |
| 255 | 20240405 | 143000 | 1808432250 | 5630 | 5630 | 5630 | 5630 | 0 |
| 256 | 20240405 | 142900 | 1808432250 | 5630 | 5640 | 5640 | 5630 | 193 |
| 257 | 20240405 | 142800 | 1807345640 | 5630 | 5630 | 5630 | 5630 | 25 |
| 258 | 20240405 | 142700 | 1807204890 | 5640 | 5640 | 5650 | 5640 | 1655 |
| 259 | 20240405 | 142600 | 1797870680 | 5640 | 5640 | 5640 | 5640 | 1832 |
| 260 | 20240405 | 142500 | 1787538200 | 5630 | 5640 | 5640 | 5630 | 170 |
| 261 | 20240405 | 142400 | 1786581080 | 5630 | 5630 | 5630 | 5630 | 101 |
| 262 | 20240405 | 142300 | 1786012450 | 5640 | 5630 | 5640 | 5630 | 15 |
| 263 | 20240405 | 142200 | 1785927990 | 5640 | 5630 | 5640 | 5630 | 27 |
| 264 | 20240405 | 142100 | 1785775970 | 5620 | 5630 | 5630 | 5620 | 272 |
| 265 | 20240405 | 142000 | 1784246410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 266 | 20240405 | 141900 | 1784246410 | 5630 | 5630 | 5630 | 5620 | 218 |
| 267 | 20240405 | 141800 | 1783021210 | 5630 | 5630 | 5630 | 5630 | 78 |
| 268 | 20240405 | 141700 | 1782582070 | 5630 | 5630 | 5630 | 5630 | 0 |
| 269 | 20240405 | 141600 | 1782582070 | 5630 | 5630 | 5630 | 5630 | 2000 |
| 270 | 20240405 | 141500 | 1771322070 | 5630 | 5630 | 5630 | 5630 | 1 |
| 271 | 20240405 | 141400 | 1771316440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 272 | 20240405 | 141300 | 1771316440 | 5640 | 5640 | 5640 | 5640 | 40 |
| 273 | 20240405 | 141200 | 1771090840 | 5640 | 5640 | 5640 | 5640 | 212 |
| 274 | 20240405 | 141100 | 1769895160 | 5640 | 5650 | 5650 | 5640 | 61 |
| 275 | 20240405 | 141000 | 1769551020 | 5650 | 5640 | 5650 | 5640 | 110 |
| 276 | 20240405 | 140900 | 1768930520 | 5640 | 5630 | 5640 | 5630 | 1102 |
| 277 | 20240405 | 140800 | 1762716240 | 5630 | 5630 | 5630 | 5630 | 198 |
| 278 | 20240405 | 140700 | 1761601500 | 5630 | 5630 | 5630 | 5630 | 6 |
| 279 | 20240405 | 140600 | 1761567720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 280 | 20240405 | 140500 | 1761567720 | 5620 | 5620 | 5620 | 5620 | 272 |
| 281 | 20240405 | 140400 | 1760039080 | 5610 | 5610 | 5610 | 5610 | 155 |
| 282 | 20240405 | 140300 | 1759169530 | 5610 | 5610 | 5610 | 5610 | 14 |
| 283 | 20240405 | 140200 | 1759090990 | 5610 | 5620 | 5620 | 5610 | 205 |
| 284 | 20240405 | 140100 | 1757938900 | 5610 | 5610 | 5620 | 5610 | 279 |
| 285 | 20240405 | 140000 | 1756372730 | 5600 | 5600 | 5600 | 5600 | 16 |
| 286 | 20240405 | 135900 | 1756283130 | 5600 | 5600 | 5600 | 5600 | 3816 |
| 287 | 20240405 | 135800 | 1734913530 | 5600 | 5600 | 5610 | 5600 | 210 |
| 288 | 20240405 | 135700 | 1733737510 | 5600 | 5600 | 5600 | 5600 | 0 |
| 289 | 20240405 | 135600 | 1733737510 | 5600 | 5610 | 5610 | 5600 | 250 |
| 290 | 20240405 | 135500 | 1732336410 | 5610 | 5610 | 5610 | 5610 | 32 |
| 291 | 20240405 | 135400 | 1732156890 | 5610 | 5610 | 5610 | 5610 | 1013 |
| 292 | 20240405 | 135300 | 1726473960 | 5610 | 5610 | 5610 | 5610 | 1904 |
| 293 | 20240405 | 135200 | 1715792520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 294 | 20240405 | 135100 | 1715792520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 295 | 20240405 | 135000 | 1715792520 | 5610 | 5610 | 5610 | 5610 | 10 |
| 296 | 20240405 | 134900 | 1715736420 | 5610 | 5610 | 5610 | 5610 | 185 |
| 297 | 20240405 | 134800 | 1714698570 | 5610 | 5620 | 5620 | 5610 | 203 |
| 298 | 20240405 | 134700 | 1713559210 | 5620 | 5620 | 5620 | 5620 | 1970 |
| 299 | 20240405 | 134600 | 1702487810 | 5610 | 5610 | 5610 | 5610 | 251 |
| 300 | 20240405 | 134500 | 1701079700 | 5610 | 5610 | 5610 | 5610 | 100 |
| 301 | 20240405 | 134400 | 1700518700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 302 | 20240405 | 134300 | 1700518700 | 5610 | 5610 | 5610 | 5610 | 163 |
| 303 | 20240405 | 134200 | 1699604270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 304 | 20240405 | 134100 | 1699604270 | 5620 | 5620 | 5620 | 5620 | 1 |
| 305 | 20240405 | 134000 | 1699598650 | 5610 | 5620 | 5620 | 5610 | 167 |
| 306 | 20240405 | 133900 | 1698661730 | 5610 | 5610 | 5610 | 5610 | 165 |
| 307 | 20240405 | 133800 | 1697736080 | 5620 | 5610 | 5620 | 5600 | 10714 |
| 308 | 20240405 | 133700 | 1637637450 | 5610 | 5610 | 5610 | 5600 | 300 |
| 309 | 20240405 | 133600 | 1635956360 | 5610 | 5620 | 5620 | 5600 | 424 |
| 310 | 20240405 | 133500 | 1633578820 | 5630 | 5620 | 5630 | 5620 | 13 |
| 311 | 20240405 | 133400 | 1633505680 | 5630 | 5630 | 5630 | 5630 | 5 |
| 312 | 20240405 | 133300 | 1633477530 | 5600 | 5630 | 5630 | 5600 | 3717 |
| 313 | 20240405 | 133200 | 1612626570 | 5610 | 5610 | 5610 | 5610 | 1 |
| 314 | 20240405 | 133100 | 1612620960 | 5610 | 5620 | 5630 | 5610 | 620 |
| 315 | 20240405 | 133000 | 1609136900 | 5610 | 5620 | 5620 | 5610 | 1589 |
| 316 | 20240405 | 132900 | 1600208120 | 5620 | 5630 | 5630 | 5620 | 1139 |
| 317 | 20240405 | 132800 | 1593805420 | 5640 | 5640 | 5640 | 5640 | 46 |
| 318 | 20240405 | 132700 | 1593545980 | 5640 | 5650 | 5650 | 5640 | 1503 |
| 319 | 20240405 | 132600 | 1585069010 | 5650 | 5640 | 5650 | 5640 | 270 |
| 320 | 20240405 | 132500 | 1583545210 | 5650 | 5640 | 5650 | 5640 | 397 |
| 321 | 20240405 | 132400 | 1581304510 | 5650 | 5650 | 5650 | 5650 | 310 |
| 322 | 20240405 | 132300 | 1579553010 | 5650 | 5650 | 5650 | 5650 | 1 |
| 323 | 20240405 | 132200 | 1579547360 | 5660 | 5660 | 5660 | 5660 | 1 |
| 324 | 20240405 | 132100 | 1579541700 | 5640 | 5650 | 5660 | 5640 | 1376 |
| 325 | 20240405 | 132000 | 1571767310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 326 | 20240405 | 131900 | 1571767310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 327 | 20240405 | 131800 | 1571767310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 328 | 20240405 | 131700 | 1571767310 | 5650 | 5650 | 5650 | 5650 | 600 |
| 329 | 20240405 | 131600 | 1568377310 | 5650 | 5650 | 5650 | 5650 | 102 |
| 330 | 20240405 | 131500 | 1567801010 | 5650 | 5650 | 5650 | 5650 | 0 |
| 331 | 20240405 | 131400 | 1567801010 | 5650 | 5640 | 5650 | 5630 | 201 |
| 332 | 20240405 | 131300 | 1566668360 | 5640 | 5620 | 5640 | 5620 | 776 |
| 333 | 20240405 | 131200 | 1562293120 | 5630 | 5630 | 5640 | 5630 | 2141 |
| 334 | 20240405 | 131100 | 1550235160 | 5620 | 5620 | 5630 | 5620 | 122 |
| 335 | 20240405 | 131000 | 1549548520 | 5630 | 5630 | 5630 | 5620 | 529 |
| 336 | 20240405 | 130900 | 1546572310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 337 | 20240405 | 130800 | 1546572310 | 5620 | 5630 | 5630 | 5610 | 398 |
| 338 | 20240405 | 130700 | 1544338500 | 5630 | 5620 | 5630 | 5610 | 3001 |
| 339 | 20240405 | 130600 | 1527482720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 340 | 20240405 | 130500 | 1527482720 | 5620 | 5630 | 5630 | 5620 | 266 |
| 341 | 20240405 | 130400 | 1525986670 | 5630 | 5630 | 5630 | 5630 | 0 |
| 342 | 20240405 | 130300 | 1525986670 | 5630 | 5630 | 5630 | 5630 | 1 |
| 343 | 20240405 | 130200 | 1525981040 | 5620 | 5620 | 5620 | 5620 | 200 |
| 344 | 20240405 | 130100 | 1524857040 | 5620 | 5630 | 5630 | 5620 | 212 |
| 345 | 20240405 | 130000 | 1523665560 | 5630 | 5630 | 5630 | 5620 | 92 |
| 346 | 20240405 | 125900 | 1523147940 | 5630 | 5630 | 5630 | 5620 | 1443 |
| 347 | 20240405 | 125800 | 1515027270 | 5630 | 5630 | 5640 | 5630 | 164 |
| 348 | 20240405 | 125700 | 1514103920 | 5630 | 5630 | 5630 | 5630 | 25 |
| 349 | 20240405 | 125600 | 1513963170 | 5630 | 5630 | 5640 | 5630 | 1796 |
| 350 | 20240405 | 125500 | 1503851670 | 5630 | 5630 | 5630 | 5630 | 1060 |
| 351 | 20240405 | 125400 | 1497883870 | 5630 | 5630 | 5630 | 5630 | 0 |
| 352 | 20240405 | 125300 | 1497883870 | 5630 | 5630 | 5630 | 5630 | 140 |
| 353 | 20240405 | 125200 | 1497095670 | 5630 | 5630 | 5630 | 5630 | 290 |
| 354 | 20240405 | 125100 | 1495462970 | 5630 | 5620 | 5630 | 5620 | 297 |
| 355 | 20240405 | 125000 | 1493793030 | 5620 | 5620 | 5630 | 5620 | 2050 |
| 356 | 20240405 | 124900 | 1482254120 | 5630 | 5630 | 5630 | 5620 | 560 |
| 357 | 20240405 | 124800 | 1479106320 | 5620 | 5620 | 5620 | 5620 | 739 |
| 358 | 20240405 | 124700 | 1474953140 | 5620 | 5620 | 5620 | 5620 | 750 |
| 359 | 20240405 | 124600 | 1470738140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 360 | 20240405 | 124500 | 1470738140 | 5630 | 5630 | 5630 | 5630 | 1721 |
| 361 | 20240405 | 124400 | 1461048910 | 5640 | 5640 | 5640 | 5640 | 2 |
| 362 | 20240405 | 124300 | 1461037630 | 5640 | 5640 | 5640 | 5640 | 1 |
| 363 | 20240405 | 124200 | 1461031990 | 5630 | 5640 | 5640 | 5630 | 456 |
| 364 | 20240405 | 124100 | 1458464160 | 5640 | 5640 | 5640 | 5640 | 505 |
| 365 | 20240405 | 124000 | 1455615960 | 5640 | 5640 | 5640 | 5640 | 200 |
| 366 | 20240405 | 123900 | 1454487960 | 5640 | 5630 | 5640 | 5630 | 686 |
| 367 | 20240405 | 123800 | 1450625770 | 5620 | 5620 | 5620 | 5620 | 134 |
| 368 | 20240405 | 123700 | 1449872690 | 5620 | 5620 | 5620 | 5620 | 5 |
| 369 | 20240405 | 123600 | 1449844590 | 5620 | 5620 | 5620 | 5620 | 1 |
| 370 | 20240405 | 123500 | 1449838970 | 5620 | 5620 | 5620 | 5620 | 281 |
| 371 | 20240405 | 123400 | 1448259750 | 5620 | 5620 | 5620 | 5620 | 287 |
| 372 | 20240405 | 123300 | 1446646810 | 5630 | 5630 | 5630 | 5630 | 8 |
| 373 | 20240405 | 123200 | 1446601770 | 5630 | 5620 | 5630 | 5620 | 1658 |
| 374 | 20240405 | 123100 | 1437283800 | 5620 | 5620 | 5620 | 5620 | 1177 |
| 375 | 20240405 | 123000 | 1430669060 | 5620 | 5620 | 5620 | 5620 | 0 |
| 376 | 20240405 | 122900 | 1430669060 | 5620 | 5620 | 5620 | 5620 | 296 |
| 377 | 20240405 | 122800 | 1429005540 | 5620 | 5620 | 5620 | 5620 | 0 |
| 378 | 20240405 | 122700 | 1429005540 | 5620 | 5620 | 5620 | 5620 | 0 |
| 379 | 20240405 | 122600 | 1429005540 | 5620 | 5620 | 5620 | 5620 | 627 |
| 380 | 20240405 | 122500 | 1425481800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 381 | 20240405 | 122400 | 1425481800 | 5620 | 5620 | 5620 | 5620 | 633 |
| 382 | 20240405 | 122300 | 1421924340 | 5630 | 5630 | 5630 | 5630 | 10 |
| 383 | 20240405 | 122200 | 1421868040 | 5620 | 5620 | 5620 | 5620 | 258 |
| 384 | 20240405 | 122100 | 1420418080 | 5620 | 5620 | 5620 | 5620 | 100 |
| 385 | 20240405 | 122000 | 1419856080 | 5620 | 5620 | 5620 | 5620 | 151 |
| 386 | 20240405 | 121900 | 1419007460 | 5620 | 5620 | 5620 | 5620 | 10 |
| 387 | 20240405 | 121800 | 1418951260 | 5630 | 5630 | 5630 | 5630 | 0 |
| 388 | 20240405 | 121700 | 1418951260 | 5630 | 5620 | 5630 | 5610 | 2142 |
| 389 | 20240405 | 121600 | 1406925910 | 5630 | 5630 | 5630 | 5630 | 811 |
| 390 | 20240405 | 121500 | 1402359980 | 5630 | 5630 | 5630 | 5630 | 504 |
| 391 | 20240405 | 121400 | 1399522460 | 5630 | 5630 | 5630 | 5630 | 0 |
| 392 | 20240405 | 121300 | 1399522460 | 5630 | 5620 | 5630 | 5620 | 302 |
| 393 | 20240405 | 121200 | 1397825180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 394 | 20240405 | 121100 | 1397825180 | 5620 | 5630 | 5630 | 5620 | 611 |
| 395 | 20240405 | 121000 | 1394391330 | 5630 | 5630 | 5630 | 5620 | 590 |
| 396 | 20240405 | 120900 | 1391069930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 397 | 20240405 | 120800 | 1391069930 | 5620 | 5620 | 5620 | 5620 | 100 |
| 398 | 20240405 | 120700 | 1390507930 | 5640 | 5630 | 5640 | 5630 | 1040 |
| 399 | 20240405 | 120600 | 1384644170 | 5630 | 5630 | 5630 | 5630 | 0 |
| 400 | 20240405 | 120500 | 1384644170 | 5630 | 5630 | 5630 | 5630 | 866 |
| 401 | 20240405 | 120400 | 1379768590 | 5630 | 5630 | 5630 | 5630 | 500 |
| 402 | 20240405 | 120300 | 1376953590 | 5620 | 5620 | 5620 | 5620 | 1 |
| 403 | 20240405 | 120200 | 1376947970 | 5620 | 5620 | 5620 | 5620 | 56 |
| 404 | 20240405 | 120100 | 1376633250 | 5620 | 5620 | 5620 | 5610 | 544 |
| 405 | 20240405 | 120000 | 1373577970 | 5620 | 5620 | 5620 | 5620 | 100 |
| 406 | 20240405 | 115900 | 1373015970 | 5620 | 5620 | 5620 | 5620 | 1271 |
| 407 | 20240405 | 115800 | 1365872950 | 5610 | 5610 | 5610 | 5610 | 100 |
| 408 | 20240405 | 115700 | 1365311950 | 5610 | 5620 | 5620 | 5610 | 69 |
| 409 | 20240405 | 115600 | 1364924850 | 5620 | 5610 | 5620 | 5610 | 101 |
| 410 | 20240405 | 115500 | 1364358230 | 5600 | 5610 | 5620 | 5600 | 131 |
| 411 | 20240405 | 115400 | 1363622200 | 5620 | 5620 | 5620 | 5620 | 4 |
| 412 | 20240405 | 115300 | 1363599720 | 5620 | 5610 | 5620 | 5600 | 638 |
| 413 | 20240405 | 115200 | 1360014770 | 5630 | 5620 | 5630 | 5590 | 5652 |
| 414 | 20240405 | 115100 | 1328352120 | 5630 | 5630 | 5630 | 5630 | 0 |
| 415 | 20240405 | 115000 | 1328352120 | 5630 | 5630 | 5630 | 5630 | 1 |
| 416 | 20240405 | 114900 | 1328346490 | 5610 | 5620 | 5640 | 5610 | 1291 |
| 417 | 20240405 | 114800 | 1321095640 | 5640 | 5640 | 5640 | 5640 | 0 |
| 418 | 20240405 | 114700 | 1321095640 | 5640 | 5630 | 5640 | 5610 | 4046 |
| 419 | 20240405 | 114600 | 1298359410 | 5640 | 5640 | 5640 | 5630 | 2021 |
| 420 | 20240405 | 114500 | 1286980970 | 5640 | 5630 | 5640 | 5610 | 2923 |
| 421 | 20240405 | 114400 | 1270534470 | 5630 | 5630 | 5630 | 5630 | 100 |
| 422 | 20240405 | 114300 | 1269971470 | 5630 | 5630 | 5630 | 5630 | 9 |
| 423 | 20240405 | 114200 | 1269920800 | 5640 | 5640 | 5640 | 5640 | 3 |
| 424 | 20240405 | 114100 | 1269903880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 425 | 20240405 | 114000 | 1269903880 | 5640 | 5630 | 5640 | 5630 | 227 |
| 426 | 20240405 | 113900 | 1268625610 | 5640 | 5640 | 5640 | 5640 | 2 |
| 427 | 20240405 | 113800 | 1268614330 | 5640 | 5640 | 5640 | 5640 | 200 |
| 428 | 20240405 | 113700 | 1267486330 | 5640 | 5640 | 5640 | 5640 | 11 |
| 429 | 20240405 | 113600 | 1267424290 | 5630 | 5630 | 5630 | 5630 | 0 |
| 430 | 20240405 | 113500 | 1267424290 | 5630 | 5630 | 5630 | 5630 | 100 |
| 431 | 20240405 | 113400 | 1266861290 | 5630 | 5640 | 5640 | 5630 | 20 |
| 432 | 20240405 | 113300 | 1266748590 | 5640 | 5640 | 5640 | 5640 | 5 |
| 433 | 20240405 | 113200 | 1266720390 | 5640 | 5640 | 5640 | 5640 | 127 |
| 434 | 20240405 | 113100 | 1266004110 | 5640 | 5640 | 5640 | 5640 | 31 |
| 435 | 20240405 | 113000 | 1265829270 | 5640 | 5640 | 5640 | 5640 | 0 |
| 436 | 20240405 | 112900 | 1265829270 | 5640 | 5640 | 5640 | 5640 | 760 |
| 437 | 20240405 | 112800 | 1261542870 | 5620 | 5620 | 5620 | 5620 | 393 |
| 438 | 20240405 | 112700 | 1259334210 | 5620 | 5610 | 5620 | 5610 | 101 |
| 439 | 20240405 | 112600 | 1258767590 | 5610 | 5610 | 5610 | 5610 | 19 |
| 440 | 20240405 | 112500 | 1258661000 | 5610 | 5610 | 5610 | 5610 | 0 |
| 441 | 20240405 | 112400 | 1258661000 | 5610 | 5610 | 5620 | 5610 | 318 |
| 442 | 20240405 | 112300 | 1256875820 | 5620 | 5620 | 5620 | 5620 | 243 |
| 443 | 20240405 | 112200 | 1255510160 | 5620 | 5630 | 5630 | 5620 | 2058 |
| 444 | 20240405 | 112100 | 1243944100 | 5640 | 5650 | 5650 | 5640 | 636 |
| 445 | 20240405 | 112000 | 1240356060 | 5640 | 5630 | 5640 | 5630 | 1279 |
| 446 | 20240405 | 111900 | 1233146060 | 5630 | 5630 | 5630 | 5620 | 320 |
| 447 | 20240405 | 111800 | 1231346310 | 5630 | 5620 | 5630 | 5620 | 900 |
| 448 | 20240405 | 111700 | 1226282310 | 5610 | 5610 | 5610 | 5610 | 202 |
| 449 | 20240405 | 111600 | 1225149090 | 5620 | 5620 | 5620 | 5620 | 1 |
| 450 | 20240405 | 111500 | 1225143470 | 5620 | 5620 | 5620 | 5620 | 985 |
| 451 | 20240405 | 111400 | 1219607770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 452 | 20240405 | 111300 | 1219607770 | 5620 | 5630 | 5630 | 5620 | 645 |
| 453 | 20240405 | 111200 | 1215978250 | 5630 | 5630 | 5630 | 5630 | 745 |
| 454 | 20240405 | 111100 | 1211783900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 455 | 20240405 | 111000 | 1211783900 | 5640 | 5640 | 5640 | 5640 | 561 |
| 456 | 20240405 | 110900 | 1208619860 | 5640 | 5630 | 5640 | 5630 | 1319 |
| 457 | 20240405 | 110800 | 1201192060 | 5630 | 5630 | 5630 | 5630 | 53 |
| 458 | 20240405 | 110700 | 1200893670 | 5630 | 5630 | 5630 | 5630 | 72 |
| 459 | 20240405 | 110600 | 1200488310 | 5630 | 5630 | 5630 | 5630 | 110 |
| 460 | 20240405 | 110500 | 1199869010 | 5630 | 5630 | 5630 | 5630 | 139 |
| 461 | 20240405 | 110400 | 1199086440 | 5630 | 5640 | 5640 | 5630 | 1126 |
| 462 | 20240405 | 110300 | 1192736790 | 5630 | 5630 | 5630 | 5620 | 558 |
| 463 | 20240405 | 110200 | 1189596250 | 5630 | 5620 | 5630 | 5620 | 528 |
| 464 | 20240405 | 110100 | 1186628280 | 5610 | 5610 | 5610 | 5610 | 380 |
| 465 | 20240405 | 110000 | 1184496480 | 5600 | 5610 | 5610 | 5600 | 1021 |
| 466 | 20240405 | 105900 | 1178777860 | 5620 | 5610 | 5620 | 5600 | 981 |
| 467 | 20240405 | 105800 | 1173274440 | 5600 | 5610 | 5610 | 5600 | 596 |
| 468 | 20240405 | 105700 | 1169930890 | 5610 | 5610 | 5610 | 5610 | 111 |
| 469 | 20240405 | 105600 | 1169308180 | 5600 | 5610 | 5610 | 5600 | 1198 |
| 470 | 20240405 | 105500 | 1162598950 | 5590 | 5580 | 5600 | 5580 | 2371 |
| 471 | 20240405 | 105400 | 1149337020 | 5580 | 5590 | 5600 | 5580 | 3283 |
| 472 | 20240405 | 105300 | 1130974460 | 5590 | 5590 | 5600 | 5580 | 3306 |
| 473 | 20240405 | 105200 | 1112516990 | 5590 | 5600 | 5600 | 5580 | 974 |
| 474 | 20240405 | 105100 | 1107074820 | 5580 | 5600 | 5600 | 5580 | 1152 |
| 475 | 20240405 | 105000 | 1100631240 | 5580 | 5580 | 5600 | 5570 | 1777 |
| 476 | 20240405 | 104900 | 1090712830 | 5610 | 5580 | 5610 | 5570 | 2047 |
| 477 | 20240405 | 104800 | 1079291180 | 5600 | 5590 | 5600 | 5570 | 1314 |
| 478 | 20240405 | 104700 | 1071935230 | 5570 | 5590 | 5590 | 5570 | 1102 |
| 479 | 20240405 | 104600 | 1065791270 | 5570 | 5570 | 5590 | 5570 | 893 |
| 480 | 20240405 | 104500 | 1060811650 | 5600 | 5580 | 5600 | 5580 | 1139 |
| 481 | 20240405 | 104400 | 1054450740 | 5580 | 5590 | 5590 | 5570 | 590 |
| 482 | 20240405 | 104300 | 1051158310 | 5570 | 5580 | 5590 | 5560 | 7038 |
| 483 | 20240405 | 104200 | 1012008450 | 5570 | 5580 | 5600 | 5570 | 10011 |
| 484 | 20240405 | 104100 | 956181320 | 5590 | 5600 | 5610 | 5580 | 8360 |
| 485 | 20240405 | 104000 | 909453080 | 5600 | 5620 | 5620 | 5590 | 4207 |
| 486 | 20240405 | 103900 | 885911840 | 5620 | 5610 | 5620 | 5610 | 943 |
| 487 | 20240405 | 103800 | 880621320 | 5610 | 5620 | 5630 | 5610 | 236 |
| 488 | 20240405 | 103700 | 879296150 | 5610 | 5610 | 5630 | 5600 | 1436 |
| 489 | 20240405 | 103600 | 871231920 | 5590 | 5610 | 5610 | 5580 | 9751 |
| 490 | 20240405 | 103500 | 816597800 | 5600 | 5640 | 5650 | 5600 | 14706 |
| 491 | 20240405 | 103400 | 734067560 | 5630 | 5630 | 5660 | 5630 | 2298 |
| 492 | 20240405 | 103300 | 721123500 | 5640 | 5660 | 5660 | 5630 | 3879 |
| 493 | 20240405 | 103200 | 699248530 | 5660 | 5670 | 5670 | 5650 | 7371 |
| 494 | 20240405 | 103100 | 657581180 | 5670 | 5670 | 5670 | 5660 | 740 |
| 495 | 20240405 | 103000 | 653389260 | 5670 | 5670 | 5670 | 5670 | 389 |
| 496 | 20240405 | 102900 | 651183630 | 5670 | 5680 | 5680 | 5670 | 838 |
| 497 | 20240405 | 102800 | 646432070 | 5670 | 5690 | 5690 | 5670 | 5637 |
| 498 | 20240405 | 102700 | 614447700 | 5690 | 5700 | 5700 | 5680 | 1565 |
| 499 | 20240405 | 102600 | 605543150 | 5700 | 5710 | 5710 | 5700 | 593 |
| 500 | 20240405 | 102500 | 602163040 | 5700 | 5700 | 5710 | 5700 | 525 |
| 501 | 20240405 | 102400 | 599169050 | 5710 | 5710 | 5710 | 5710 | 8 |
| 502 | 20240405 | 102300 | 599123370 | 5700 | 5710 | 5710 | 5700 | 210 |
| 503 | 20240405 | 102200 | 597926270 | 5700 | 5700 | 5700 | 5700 | 275 |
| 504 | 20240405 | 102100 | 596358770 | 5700 | 5700 | 5700 | 5700 | 311 |
| 505 | 20240405 | 102000 | 594586070 | 5690 | 5700 | 5700 | 5690 | 259 |
| 506 | 20240405 | 101900 | 593111610 | 5700 | 5700 | 5710 | 5690 | 356 |
| 507 | 20240405 | 101800 | 591085440 | 5710 | 5700 | 5710 | 5700 | 102 |
| 508 | 20240405 | 101700 | 590503040 | 5700 | 5700 | 5700 | 5700 | 210 |
| 509 | 20240405 | 101600 | 589306040 | 5690 | 5700 | 5700 | 5690 | 340 |
| 510 | 20240405 | 101500 | 587371340 | 5690 | 5690 | 5690 | 5690 | 153 |
| 511 | 20240405 | 101400 | 586500770 | 5690 | 5690 | 5690 | 5690 | 724 |
| 512 | 20240405 | 101300 | 582381210 | 5700 | 5700 | 5700 | 5690 | 257 |
| 513 | 20240405 | 101200 | 580918190 | 5680 | 5690 | 5690 | 5680 | 2458 |
| 514 | 20240405 | 101100 | 566935120 | 5690 | 5710 | 5710 | 5690 | 2125 |
| 515 | 20240405 | 101000 | 554836110 | 5710 | 5700 | 5710 | 5700 | 92 |
| 516 | 20240405 | 100900 | 554311680 | 5690 | 5700 | 5700 | 5690 | 964 |
| 517 | 20240405 | 100800 | 548826290 | 5690 | 5710 | 5710 | 5690 | 1695 |
| 518 | 20240405 | 100700 | 539173970 | 5710 | 5720 | 5720 | 5710 | 1816 |
| 519 | 20240405 | 100600 | 528787230 | 5720 | 5720 | 5720 | 5720 | 1 |
| 520 | 20240405 | 100500 | 528781510 | 5720 | 5720 | 5720 | 5710 | 225 |
| 521 | 20240405 | 100400 | 527494520 | 5710 | 5700 | 5710 | 5690 | 924 |
| 522 | 20240405 | 100300 | 522229140 | 5720 | 5700 | 5720 | 5690 | 687 |
| 523 | 20240405 | 100200 | 518315970 | 5690 | 5700 | 5700 | 5690 | 394 |
| 524 | 20240405 | 100100 | 516072320 | 5710 | 5710 | 5710 | 5710 | 217 |
| 525 | 20240405 | 100000 | 514833250 | 5710 | 5710 | 5710 | 5710 | 6 |
| 526 | 20240405 | 095900 | 514798990 | 5700 | 5710 | 5720 | 5700 | 790 |
| 527 | 20240405 | 095800 | 510294220 | 5720 | 5710 | 5720 | 5700 | 1444 |
| 528 | 20240405 | 095700 | 502046640 | 5690 | 5690 | 5710 | 5690 | 2963 |
| 529 | 20240405 | 095600 | 485187050 | 5710 | 5710 | 5710 | 5710 | 0 |
| 530 | 20240405 | 095500 | 485187050 | 5710 | 5710 | 5710 | 5710 | 1 |
| 531 | 20240405 | 095400 | 485181340 | 5690 | 5700 | 5700 | 5690 | 271 |
| 532 | 20240405 | 095300 | 483637980 | 5690 | 5700 | 5700 | 5690 | 834 |
| 533 | 20240405 | 095200 | 478892010 | 5700 | 5710 | 5710 | 5700 | 344 |
| 534 | 20240405 | 095100 | 476931190 | 5700 | 5700 | 5710 | 5700 | 943 |
| 535 | 20240405 | 095000 | 471548110 | 5700 | 5700 | 5710 | 5700 | 153 |
| 536 | 20240405 | 094900 | 470675490 | 5700 | 5690 | 5710 | 5690 | 235 |
| 537 | 20240405 | 094800 | 469337310 | 5710 | 5700 | 5710 | 5690 | 976 |
| 538 | 20240405 | 094700 | 463775550 | 5700 | 5700 | 5700 | 5700 | 1123 |
| 539 | 20240405 | 094600 | 457374450 | 5710 | 5710 | 5710 | 5710 | 1 |
| 540 | 20240405 | 094500 | 457368740 | 5710 | 5700 | 5710 | 5700 | 51 |
| 541 | 20240405 | 094400 | 457078030 | 5710 | 5710 | 5710 | 5710 | 43 |
| 542 | 20240405 | 094300 | 456832500 | 5710 | 5710 | 5710 | 5710 | 53 |
| 543 | 20240405 | 094200 | 456529870 | 5700 | 5710 | 5710 | 5700 | 1265 |
| 544 | 20240405 | 094100 | 449308620 | 5710 | 5710 | 5710 | 5710 | 19 |
| 545 | 20240405 | 094000 | 449200130 | 5710 | 5710 | 5710 | 5680 | 9 |
| 546 | 20240405 | 093900 | 449148950 | 5680 | 5700 | 5720 | 5670 | 5562 |
| 547 | 20240405 | 093800 | 417513340 | 5730 | 5720 | 5730 | 5700 | 146 |
| 548 | 20240405 | 093700 | 416681090 | 5740 | 5730 | 5740 | 5700 | 7466 |
| 549 | 20240405 | 093600 | 374028680 | 5730 | 5740 | 5740 | 5730 | 642 |
| 550 | 20240405 | 093500 | 370348770 | 5740 | 5740 | 5740 | 5730 | 510 |
| 551 | 20240405 | 093400 | 367426370 | 5720 | 5730 | 5730 | 5720 | 775 |
| 552 | 20240405 | 093300 | 362986320 | 5730 | 5710 | 5730 | 5710 | 21 |
| 553 | 20240405 | 093200 | 362866390 | 5730 | 5730 | 5730 | 5700 | 3046 |
| 554 | 20240405 | 093100 | 345432250 | 5740 | 5750 | 5750 | 5740 | 1188 |
| 555 | 20240405 | 093000 | 338610480 | 5750 | 5750 | 5750 | 5750 | 90 |
| 556 | 20240405 | 092900 | 338092980 | 5750 | 5740 | 5750 | 5740 | 1362 |
| 557 | 20240405 | 092800 | 330274890 | 5750 | 5750 | 5750 | 5740 | 484 |
| 558 | 20240405 | 092700 | 327495800 | 5740 | 5740 | 5740 | 5740 | 0 |
| 559 | 20240405 | 092600 | 327495800 | 5740 | 5750 | 5750 | 5740 | 72 |
| 560 | 20240405 | 092500 | 327082000 | 5750 | 5750 | 5750 | 5750 | 1 |
| 561 | 20240405 | 092400 | 327076250 | 5740 | 5740 | 5740 | 5740 | 109 |
| 562 | 20240405 | 092300 | 326450590 | 5740 | 5730 | 5740 | 5720 | 1114 |
| 563 | 20240405 | 092200 | 320069860 | 5720 | 5690 | 5720 | 5690 | 4837 |
| 564 | 20240405 | 092100 | 292486070 | 5720 | 5690 | 5720 | 5690 | 2087 |
| 565 | 20240405 | 092000 | 280585440 | 5710 | 5680 | 5710 | 5680 | 1837 |
| 566 | 20240405 | 091900 | 270128270 | 5700 | 5700 | 5700 | 5680 | 1395 |
| 567 | 20240405 | 091800 | 262191710 | 5710 | 5730 | 5730 | 5690 | 5935 |
| 568 | 20240405 | 091700 | 228329780 | 5720 | 5720 | 5720 | 5720 | 0 |
| 569 | 20240405 | 091600 | 228329780 | 5720 | 5730 | 5740 | 5720 | 26 |
| 570 | 20240405 | 091500 | 228180570 | 5740 | 5730 | 5770 | 5710 | 3271 |
| 571 | 20240405 | 091400 | 209475700 | 5730 | 5720 | 5780 | 5720 | 2136 |
| 572 | 20240405 | 091300 | 197222420 | 5720 | 5720 | 5720 | 5720 | 33 |
| 573 | 20240405 | 091200 | 197033660 | 5720 | 5720 | 5720 | 5720 | 250 |
| 574 | 20240405 | 091100 | 195603660 | 5720 | 5740 | 5750 | 5720 | 952 |
| 575 | 20240405 | 091000 | 190143080 | 5750 | 5730 | 5750 | 5730 | 87 |
| 576 | 20240405 | 090900 | 189643910 | 5730 | 5720 | 5730 | 5720 | 515 |
| 577 | 20240405 | 090800 | 186695040 | 5720 | 5710 | 5720 | 5680 | 4915 |
| 578 | 20240405 | 090700 | 158648920 | 5710 | 5690 | 5710 | 5680 | 2265 |
| 579 | 20240405 | 090600 | 145770450 | 5680 | 5690 | 5710 | 5680 | 3598 |
| 580 | 20240405 | 090500 | 125301110 | 5690 | 5710 | 5720 | 5690 | 907 |
| 581 | 20240405 | 090400 | 120122640 | 5720 | 5710 | 5720 | 5710 | 850 |
| 582 | 20240405 | 090300 | 115268870 | 5710 | 5710 | 5710 | 5690 | 1280 |
| 583 | 20240405 | 090200 | 107964890 | 5710 | 5710 | 5720 | 5680 | 7568 |
| 584 | 20240405 | 090100 | 64914600 | 5730 | 5740 | 5740 | 5700 | 8123 |
| 585 | 20240405 | 090000 | 18512990 | 5740 | 5710 | 5750 | 5710 | 3203 |