30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 191900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 18680 |
| 3 | 20240401 | 191800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20240401 | 191700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20240401 | 191600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20240401 | 191500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20240401 | 191400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20240401 | 191300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20240401 | 191200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20240401 | 191100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20240401 | 191000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20240401 | 190900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20240401 | 190800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20240401 | 190700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20240401 | 190600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20240401 | 190500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20240401 | 190400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20240401 | 190300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20240401 | 190200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20240401 | 190100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20240401 | 190000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20240401 | 185900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20240401 | 185800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20240401 | 185700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20240401 | 185600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20240401 | 185500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20240401 | 185400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20240401 | 185300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20240401 | 185200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20240401 | 185100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20240401 | 185000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20240401 | 184900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 18680 |
| 33 | 20240401 | 184800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20240401 | 184700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20240401 | 184600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20240401 | 184500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20240401 | 184400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20240401 | 184300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20240401 | 184200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20240401 | 184100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20240401 | 184000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20240401 | 183900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20240401 | 183800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20240401 | 183700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20240401 | 183600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20240401 | 183500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20240401 | 183400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20240401 | 183300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20240401 | 183200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20240401 | 183100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20240401 | 183000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20240401 | 182900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20240401 | 182800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20240401 | 182700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20240401 | 182600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20240401 | 182500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20240401 | 182400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20240401 | 182300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20240401 | 182200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20240401 | 182100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20240401 | 182000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20240401 | 181900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 18680 |
| 63 | 20240401 | 181800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20240401 | 181700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20240401 | 181600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20240401 | 181500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20240401 | 181400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20240401 | 181300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20240401 | 181200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20240401 | 181100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20240401 | 181000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20240401 | 180900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20240401 | 180800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20240401 | 180700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20240401 | 180600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20240401 | 180500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20240401 | 180400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20240401 | 180300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20240401 | 180200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20240401 | 180100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20240401 | 180000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20240401 | 175900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20240401 | 175800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20240401 | 175700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20240401 | 175600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20240401 | 175500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20240401 | 175400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20240401 | 175300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20240401 | 175200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20240401 | 175100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20240401 | 175000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20240401 | 174900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 18680 |
| 93 | 20240401 | 174800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20240401 | 174700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20240401 | 174600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20240401 | 174500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20240401 | 174400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20240401 | 174300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20240401 | 174200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20240401 | 174100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20240401 | 174000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20240401 | 173900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20240401 | 173800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20240401 | 173700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20240401 | 173600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20240401 | 173500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20240401 | 173400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20240401 | 173300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20240401 | 173200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20240401 | 173100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20240401 | 173000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20240401 | 172900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20240401 | 172800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20240401 | 172700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20240401 | 172600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20240401 | 172500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20240401 | 172400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20240401 | 172300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20240401 | 172200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20240401 | 172100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20240401 | 172000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20240401 | 171900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 18680 |
| 123 | 20240401 | 171800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20240401 | 171700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20240401 | 171600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20240401 | 171500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20240401 | 171400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20240401 | 171300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20240401 | 171200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20240401 | 171100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20240401 | 171000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20240401 | 170900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20240401 | 170800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20240401 | 170700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20240401 | 170600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20240401 | 170500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20240401 | 170400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20240401 | 170300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20240401 | 170200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20240401 | 170100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20240401 | 170000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20240401 | 165900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20240401 | 165800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20240401 | 165700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20240401 | 165600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20240401 | 165500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20240401 | 165400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20240401 | 165300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20240401 | 165200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20240401 | 165100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20240401 | 165000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20240401 | 164900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 18680 |
| 153 | 20240401 | 164800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20240401 | 164700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20240401 | 164600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20240401 | 164500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20240401 | 164400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20240401 | 164300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20240401 | 164200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20240401 | 164100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20240401 | 164000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20240401 | 163900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20240401 | 163800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20240401 | 163700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20240401 | 163600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20240401 | 163500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20240401 | 163400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20240401 | 163300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20240401 | 163200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20240401 | 163100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20240401 | 163000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20240401 | 162900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20240401 | 162800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20240401 | 162700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20240401 | 162600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20240401 | 162500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20240401 | 162400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20240401 | 162300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20240401 | 162200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20240401 | 162100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20240401 | 162000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20240401 | 161900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 18680 |
| 183 | 20240401 | 161800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20240401 | 161700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20240401 | 161600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20240401 | 161500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20240401 | 161400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20240401 | 161300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20240401 | 161200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20240401 | 161100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20240401 | 161000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20240401 | 160900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20240401 | 160800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20240401 | 160700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20240401 | 160600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20240401 | 160500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20240401 | 160400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20240401 | 160300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20240401 | 160200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20240401 | 160100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20240401 | 160000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20240401 | 155900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20240401 | 155800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20240401 | 155700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20240401 | 155600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20240401 | 155500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20240401 | 155400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20240401 | 155300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20240401 | 155200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20240401 | 155100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20240401 | 155000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20240401 | 154900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 18680 |
| 213 | 20240401 | 154800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20240401 | 154700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20240401 | 154600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20240401 | 154500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20240401 | 154400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20240401 | 154300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20240401 | 154200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20240401 | 154100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 221 | 20240401 | 154000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 222 | 20240401 | 153900 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 223 | 20240401 | 153800 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 224 | 20240401 | 153700 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 225 | 20240401 | 153600 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 226 | 20240401 | 153500 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 227 | 20240401 | 153400 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 228 | 20240401 | 153300 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 229 | 20240401 | 153200 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 230 | 20240401 | 153100 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 0 |
| 231 | 20240401 | 153000 | 2261292250 | 3230 | 3230 | 3230 | 3230 | 18680 |
| 232 | 20240401 | 152900 | 2200955850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 233 | 20240401 | 152800 | 2200955850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 234 | 20240401 | 152700 | 2200955850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 235 | 20240401 | 152600 | 2200955850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 236 | 20240401 | 152500 | 2200955850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 237 | 20240401 | 152400 | 2200955850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 238 | 20240401 | 152300 | 2200955850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 239 | 20240401 | 152200 | 2200955850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 240 | 20240401 | 152100 | 2200955850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 241 | 20240401 | 152000 | 2200955850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 242 | 20240401 | 151900 | 2200955850 | 3220 | 3220 | 3220 | 3210 | 863 |
| 243 | 20240401 | 151800 | 2198185490 | 3220 | 3215 | 3220 | 3205 | 2409 |
| 244 | 20240401 | 151700 | 2190448365 | 3215 | 3200 | 3215 | 3190 | 6025 |
| 245 | 20240401 | 151600 | 2171193475 | 3205 | 3210 | 3210 | 3195 | 11744 |
| 246 | 20240401 | 151500 | 2133585070 | 3210 | 3215 | 3215 | 3210 | 1933 |
| 247 | 20240401 | 151400 | 2127374330 | 3220 | 3215 | 3220 | 3215 | 626 |
| 248 | 20240401 | 151300 | 2125361735 | 3215 | 3210 | 3220 | 3210 | 1269 |
| 249 | 20240401 | 151200 | 2121286585 | 3220 | 3210 | 3220 | 3210 | 738 |
| 250 | 20240401 | 151100 | 2118917575 | 3220 | 3220 | 3220 | 3210 | 4441 |
| 251 | 20240401 | 151000 | 2104649220 | 3225 | 3225 | 3225 | 3215 | 2007 |
| 252 | 20240401 | 150900 | 2098193530 | 3225 | 3225 | 3225 | 3225 | 1814 |
| 253 | 20240401 | 150800 | 2092343380 | 3225 | 3225 | 3225 | 3225 | 522 |
| 254 | 20240401 | 150700 | 2090659930 | 3225 | 3215 | 3225 | 3215 | 511 |
| 255 | 20240401 | 150600 | 2089016915 | 3215 | 3220 | 3220 | 3215 | 650 |
| 256 | 20240401 | 150500 | 2086924040 | 3220 | 3215 | 3220 | 3215 | 302 |
| 257 | 20240401 | 150400 | 2085951605 | 3215 | 3220 | 3220 | 3215 | 1530 |
| 258 | 20240401 | 150300 | 2081030155 | 3220 | 3215 | 3220 | 3215 | 335 |
| 259 | 20240401 | 150200 | 2079953125 | 3220 | 3220 | 3225 | 3215 | 2709 |
| 260 | 20240401 | 150100 | 2071231455 | 3225 | 3225 | 3225 | 3220 | 1851 |
| 261 | 20240401 | 150000 | 2065264980 | 3225 | 3225 | 3225 | 3225 | 110 |
| 262 | 20240401 | 145900 | 2064910230 | 3225 | 3225 | 3225 | 3225 | 790 |
| 263 | 20240401 | 145800 | 2062362480 | 3225 | 3225 | 3225 | 3225 | 2 |
| 264 | 20240401 | 145700 | 2062356030 | 3220 | 3215 | 3220 | 3215 | 1210 |
| 265 | 20240401 | 145600 | 2058464755 | 3225 | 3215 | 3225 | 3215 | 607 |
| 266 | 20240401 | 145500 | 2056512230 | 3215 | 3225 | 3225 | 3215 | 2012 |
| 267 | 20240401 | 145400 | 2050043460 | 3225 | 3225 | 3225 | 3225 | 1 |
| 268 | 20240401 | 145300 | 2050040235 | 3220 | 3220 | 3225 | 3220 | 1047 |
| 269 | 20240401 | 145200 | 2046668740 | 3225 | 3225 | 3225 | 3220 | 2242 |
| 270 | 20240401 | 145100 | 2039438845 | 3230 | 3225 | 3230 | 3225 | 103 |
| 271 | 20240401 | 145000 | 2039106665 | 3225 | 3225 | 3225 | 3225 | 0 |
| 272 | 20240401 | 144900 | 2039106665 | 3225 | 3225 | 3225 | 3225 | 875 |
| 273 | 20240401 | 144800 | 2036284790 | 3230 | 3225 | 3230 | 3225 | 3371 |
| 274 | 20240401 | 144700 | 2025413310 | 3225 | 3220 | 3225 | 3220 | 340 |
| 275 | 20240401 | 144600 | 2024318505 | 3220 | 3215 | 3220 | 3215 | 1286 |
| 276 | 20240401 | 144500 | 2020177590 | 3215 | 3220 | 3225 | 3215 | 606 |
| 277 | 20240401 | 144400 | 2018226600 | 3215 | 3225 | 3225 | 3215 | 113 |
| 278 | 20240401 | 144300 | 2017862525 | 3225 | 3215 | 3225 | 3215 | 163 |
| 279 | 20240401 | 144200 | 2017338465 | 3215 | 3215 | 3215 | 3215 | 440 |
| 280 | 20240401 | 144100 | 2015923865 | 3210 | 3210 | 3210 | 3210 | 50 |
| 281 | 20240401 | 144000 | 2015763365 | 3215 | 3225 | 3225 | 3215 | 2688 |
| 282 | 20240401 | 143900 | 2007121325 | 3220 | 3220 | 3220 | 3220 | 0 |
| 283 | 20240401 | 143800 | 2007121325 | 3220 | 3220 | 3220 | 3220 | 50 |
| 284 | 20240401 | 143700 | 2006960325 | 3225 | 3225 | 3225 | 3215 | 202 |
| 285 | 20240401 | 143600 | 2006310875 | 3215 | 3215 | 3225 | 3215 | 513 |
| 286 | 20240401 | 143500 | 2004661520 | 3225 | 3220 | 3225 | 3215 | 494 |
| 287 | 20240401 | 143400 | 2003072665 | 3225 | 3215 | 3225 | 3215 | 409 |
| 288 | 20240401 | 143300 | 2001757425 | 3225 | 3225 | 3225 | 3225 | 0 |
| 289 | 20240401 | 143200 | 2001757425 | 3225 | 3225 | 3225 | 3225 | 0 |
| 290 | 20240401 | 143100 | 2001757425 | 3225 | 3225 | 3225 | 3225 | 0 |
| 291 | 20240401 | 143000 | 2001757425 | 3225 | 3215 | 3225 | 3215 | 118 |
| 292 | 20240401 | 142900 | 2001377185 | 3215 | 3220 | 3220 | 3215 | 10030 |
| 293 | 20240401 | 142800 | 1969115310 | 3225 | 3220 | 3225 | 3220 | 592 |
| 294 | 20240401 | 142700 | 1967206610 | 3225 | 3220 | 3225 | 3215 | 1008 |
| 295 | 20240401 | 142600 | 1963962995 | 3225 | 3225 | 3225 | 3225 | 0 |
| 296 | 20240401 | 142500 | 1963962995 | 3225 | 3225 | 3225 | 3225 | 200 |
| 297 | 20240401 | 142400 | 1963317995 | 3225 | 3220 | 3225 | 3220 | 2 |
| 298 | 20240401 | 142300 | 1963311550 | 3215 | 3215 | 3215 | 3215 | 186 |
| 299 | 20240401 | 142200 | 1962713560 | 3225 | 3225 | 3225 | 3225 | 0 |
| 300 | 20240401 | 142100 | 1962713560 | 3225 | 3225 | 3225 | 3225 | 200 |
| 301 | 20240401 | 142000 | 1962068560 | 3225 | 3210 | 3225 | 3210 | 2002 |
| 302 | 20240401 | 141900 | 1955642120 | 3210 | 3210 | 3210 | 3210 | 913 |
| 303 | 20240401 | 141800 | 1952711390 | 3210 | 3210 | 3210 | 3210 | 3221 |
| 304 | 20240401 | 141700 | 1942371980 | 3215 | 3215 | 3215 | 3215 | 3311 |
| 305 | 20240401 | 141600 | 1931727115 | 3215 | 3215 | 3215 | 3215 | 0 |
| 306 | 20240401 | 141500 | 1931727115 | 3215 | 3215 | 3215 | 3215 | 30 |
| 307 | 20240401 | 141400 | 1931630665 | 3215 | 3225 | 3225 | 3210 | 668 |
| 308 | 20240401 | 141300 | 1929485525 | 3210 | 3225 | 3225 | 3210 | 320 |
| 309 | 20240401 | 141200 | 1928453540 | 3225 | 3210 | 3225 | 3210 | 1046 |
| 310 | 20240401 | 141100 | 1925095865 | 3215 | 3220 | 3220 | 3210 | 5656 |
| 311 | 20240401 | 141000 | 1906913890 | 3220 | 3220 | 3220 | 3220 | 154 |
| 312 | 20240401 | 140900 | 1906418010 | 3220 | 3220 | 3220 | 3220 | 72 |
| 313 | 20240401 | 140800 | 1906186170 | 3225 | 3225 | 3225 | 3225 | 160 |
| 314 | 20240401 | 140700 | 1905670170 | 3230 | 3230 | 3230 | 3230 | 4 |
| 315 | 20240401 | 140600 | 1905657250 | 3220 | 3220 | 3220 | 3220 | 60 |
| 316 | 20240401 | 140500 | 1905464050 | 3230 | 3230 | 3230 | 3230 | 0 |
| 317 | 20240401 | 140400 | 1905464050 | 3230 | 3230 | 3230 | 3230 | 0 |
| 318 | 20240401 | 140300 | 1905464050 | 3230 | 3220 | 3230 | 3220 | 4 |
| 319 | 20240401 | 140200 | 1905451150 | 3230 | 3230 | 3230 | 3230 | 0 |
| 320 | 20240401 | 140100 | 1905451150 | 3230 | 3230 | 3230 | 3230 | 150 |
| 321 | 20240401 | 140000 | 1904966650 | 3230 | 3220 | 3230 | 3220 | 439 |
| 322 | 20240401 | 135900 | 1903553060 | 3220 | 3220 | 3220 | 3220 | 1 |
| 323 | 20240401 | 135800 | 1903549840 | 3225 | 3225 | 3225 | 3225 | 852 |
| 324 | 20240401 | 135700 | 1900802140 | 3225 | 3225 | 3225 | 3225 | 1001 |
| 325 | 20240401 | 135600 | 1897573915 | 3220 | 3215 | 3220 | 3215 | 352 |
| 326 | 20240401 | 135500 | 1896440895 | 3220 | 3220 | 3220 | 3220 | 63 |
| 327 | 20240401 | 135400 | 1896238035 | 3220 | 3225 | 3225 | 3220 | 53 |
| 328 | 20240401 | 135300 | 1896067370 | 3220 | 3220 | 3220 | 3220 | 81 |
| 329 | 20240401 | 135200 | 1895806550 | 3225 | 3225 | 3225 | 3220 | 151 |
| 330 | 20240401 | 135100 | 1895319580 | 3225 | 3220 | 3225 | 3220 | 533 |
| 331 | 20240401 | 135000 | 1893600660 | 3220 | 3220 | 3220 | 3220 | 5 |
| 332 | 20240401 | 134900 | 1893584560 | 3220 | 3225 | 3225 | 3220 | 27 |
| 333 | 20240401 | 134800 | 1893497615 | 3220 | 3220 | 3220 | 3220 | 0 |
| 334 | 20240401 | 134700 | 1893497615 | 3220 | 3220 | 3220 | 3220 | 0 |
| 335 | 20240401 | 134600 | 1893497615 | 3220 | 3220 | 3220 | 3220 | 1 |
| 336 | 20240401 | 134500 | 1893494395 | 3220 | 3225 | 3225 | 3220 | 306 |
| 337 | 20240401 | 134400 | 1892508050 | 3220 | 3220 | 3225 | 3220 | 312 |
| 338 | 20240401 | 134300 | 1891501910 | 3225 | 3225 | 3225 | 3225 | 100 |
| 339 | 20240401 | 134200 | 1891179410 | 3225 | 3210 | 3225 | 3210 | 49 |
| 340 | 20240401 | 134100 | 1891021970 | 3225 | 3225 | 3225 | 3225 | 20 |
| 341 | 20240401 | 134000 | 1890957470 | 3230 | 3230 | 3230 | 3230 | 13 |
| 342 | 20240401 | 133900 | 1890915480 | 3215 | 3220 | 3220 | 3215 | 5006 |
| 343 | 20240401 | 133800 | 1874813530 | 3220 | 3220 | 3220 | 3220 | 976 |
| 344 | 20240401 | 133700 | 1871670810 | 3230 | 3230 | 3235 | 3215 | 5933 |
| 345 | 20240401 | 133600 | 1852572645 | 3225 | 3225 | 3225 | 3225 | 475 |
| 346 | 20240401 | 133500 | 1851040770 | 3225 | 3220 | 3225 | 3220 | 323 |
| 347 | 20240401 | 133400 | 1850000685 | 3225 | 3225 | 3225 | 3225 | 633 |
| 348 | 20240401 | 133300 | 1847959260 | 3220 | 3225 | 3225 | 3220 | 3000 |
| 349 | 20240401 | 133200 | 1838292620 | 3225 | 3225 | 3225 | 3225 | 291 |
| 350 | 20240401 | 133100 | 1837354145 | 3225 | 3230 | 3230 | 3225 | 597 |
| 351 | 20240401 | 133000 | 1835426270 | 3225 | 3225 | 3225 | 3225 | 10 |
| 352 | 20240401 | 132900 | 1835394020 | 3220 | 3220 | 3220 | 3220 | 100 |
| 353 | 20240401 | 132800 | 1835072020 | 3220 | 3230 | 3230 | 3220 | 607 |
| 354 | 20240401 | 132700 | 1833111430 | 3230 | 3225 | 3230 | 3220 | 201 |
| 355 | 20240401 | 132600 | 1832463700 | 3220 | 3225 | 3225 | 3220 | 301 |
| 356 | 20240401 | 132500 | 1831494075 | 3225 | 3235 | 3235 | 3225 | 2 |
| 357 | 20240401 | 132400 | 1831487615 | 3230 | 3225 | 3230 | 3215 | 182 |
| 358 | 20240401 | 132300 | 1830899775 | 3215 | 3230 | 3235 | 3215 | 6081 |
| 359 | 20240401 | 132200 | 1811319745 | 3235 | 3235 | 3235 | 3235 | 1 |
| 360 | 20240401 | 132100 | 1811316510 | 3230 | 3235 | 3235 | 3230 | 1095 |
| 361 | 20240401 | 132000 | 1807778660 | 3240 | 3235 | 3240 | 3235 | 834 |
| 362 | 20240401 | 131900 | 1805076700 | 3230 | 3230 | 3230 | 3230 | 1 |
| 363 | 20240401 | 131800 | 1805073470 | 3235 | 3230 | 3235 | 3230 | 16 |
| 364 | 20240401 | 131700 | 1805021785 | 3235 | 3235 | 3235 | 3235 | 0 |
| 365 | 20240401 | 131600 | 1805021785 | 3235 | 3230 | 3235 | 3230 | 520 |
| 366 | 20240401 | 131500 | 1803340185 | 3230 | 3230 | 3230 | 3230 | 500 |
| 367 | 20240401 | 131400 | 1801725185 | 3230 | 3235 | 3235 | 3230 | 612 |
| 368 | 20240401 | 131300 | 1799745495 | 3230 | 3230 | 3230 | 3230 | 563 |
| 369 | 20240401 | 131200 | 1797927005 | 3230 | 3235 | 3235 | 3230 | 19 |
| 370 | 20240401 | 131100 | 1797865560 | 3235 | 3235 | 3235 | 3235 | 422 |
| 371 | 20240401 | 131000 | 1796500390 | 3235 | 3235 | 3235 | 3235 | 200 |
| 372 | 20240401 | 130900 | 1795853390 | 3235 | 3240 | 3240 | 3235 | 3010 |
| 373 | 20240401 | 130800 | 1786101015 | 3245 | 3245 | 3245 | 3245 | 4271 |
| 374 | 20240401 | 130700 | 1772241620 | 3245 | 3245 | 3245 | 3245 | 851 |
| 375 | 20240401 | 130600 | 1769480125 | 3240 | 3245 | 3245 | 3240 | 584 |
| 376 | 20240401 | 130500 | 1767586465 | 3245 | 3245 | 3245 | 3245 | 30 |
| 377 | 20240401 | 130400 | 1767489115 | 3245 | 3235 | 3245 | 3235 | 745 |
| 378 | 20240401 | 130300 | 1765075260 | 3230 | 3230 | 3230 | 3230 | 3 |
| 379 | 20240401 | 130200 | 1765065570 | 3230 | 3240 | 3240 | 3230 | 920 |
| 380 | 20240401 | 130100 | 1762090970 | 3230 | 3230 | 3240 | 3230 | 665 |
| 381 | 20240401 | 130000 | 1759942000 | 3240 | 3240 | 3240 | 3240 | 0 |
| 382 | 20240401 | 125900 | 1759942000 | 3240 | 3240 | 3240 | 3240 | 50 |
| 383 | 20240401 | 125800 | 1759780000 | 3240 | 3240 | 3240 | 3240 | 1 |
| 384 | 20240401 | 125700 | 1759776760 | 3240 | 3240 | 3240 | 3240 | 198 |
| 385 | 20240401 | 125600 | 1759135240 | 3240 | 3230 | 3240 | 3230 | 860 |
| 386 | 20240401 | 125500 | 1756352440 | 3225 | 3225 | 3225 | 3225 | 396 |
| 387 | 20240401 | 125400 | 1755075340 | 3225 | 3220 | 3225 | 3220 | 185 |
| 388 | 20240401 | 125300 | 1754478970 | 3220 | 3215 | 3220 | 3215 | 638 |
| 389 | 20240401 | 125200 | 1752425635 | 3225 | 3225 | 3225 | 3225 | 76 |
| 390 | 20240401 | 125100 | 1752180535 | 3225 | 3215 | 3240 | 3215 | 201 |
| 391 | 20240401 | 125000 | 1751533645 | 3215 | 3220 | 3220 | 3215 | 500 |
| 392 | 20240401 | 124900 | 1749924180 | 3220 | 3235 | 3235 | 3220 | 2245 |
| 393 | 20240401 | 124800 | 1742685570 | 3220 | 3230 | 3230 | 3220 | 9395 |
| 394 | 20240401 | 124700 | 1712359910 | 3230 | 3235 | 3235 | 3230 | 1907 |
| 395 | 20240401 | 124600 | 1706196795 | 3245 | 3240 | 3245 | 3240 | 600 |
| 396 | 20240401 | 124500 | 1704250265 | 3240 | 3235 | 3240 | 3235 | 203 |
| 397 | 20240401 | 124400 | 1703592560 | 3235 | 3240 | 3240 | 3235 | 214 |
| 398 | 20240401 | 124300 | 1702899770 | 3240 | 3240 | 3240 | 3235 | 65 |
| 399 | 20240401 | 124200 | 1702689175 | 3240 | 3235 | 3240 | 3235 | 413 |
| 400 | 20240401 | 124100 | 1701351555 | 3235 | 3240 | 3240 | 3235 | 587 |
| 401 | 20240401 | 124000 | 1699452605 | 3235 | 3240 | 3240 | 3235 | 1572 |
| 402 | 20240401 | 123900 | 1694361120 | 3245 | 3245 | 3245 | 3240 | 370 |
| 403 | 20240401 | 123800 | 1693160475 | 3245 | 3245 | 3245 | 3245 | 863 |
| 404 | 20240401 | 123700 | 1690360040 | 3245 | 3250 | 3250 | 3245 | 102 |
| 405 | 20240401 | 123600 | 1690029045 | 3240 | 3250 | 3250 | 3240 | 1666 |
| 406 | 20240401 | 123500 | 1684626655 | 3250 | 3250 | 3250 | 3245 | 1263 |
| 407 | 20240401 | 123400 | 1680522905 | 3250 | 3245 | 3250 | 3245 | 5000 |
| 408 | 20240401 | 123300 | 1664287470 | 3245 | 3245 | 3245 | 3245 | 0 |
| 409 | 20240401 | 123200 | 1664287470 | 3245 | 3245 | 3245 | 3245 | 12 |
| 410 | 20240401 | 123100 | 1664248530 | 3240 | 3245 | 3245 | 3240 | 193 |
| 411 | 20240401 | 123000 | 1663623015 | 3245 | 3245 | 3245 | 3240 | 2999 |
| 412 | 20240401 | 122900 | 1653893305 | 3245 | 3245 | 3245 | 3240 | 158 |
| 413 | 20240401 | 122800 | 1653380610 | 3245 | 3240 | 3245 | 3240 | 527 |
| 414 | 20240401 | 122700 | 1651673125 | 3245 | 3245 | 3245 | 3245 | 2131 |
| 415 | 20240401 | 122600 | 1644758030 | 3245 | 3245 | 3245 | 3240 | 2746 |
| 416 | 20240401 | 122500 | 1635847310 | 3240 | 3245 | 3245 | 3240 | 1782 |
| 417 | 20240401 | 122400 | 1630064870 | 3240 | 3240 | 3240 | 3240 | 3171 |
| 418 | 20240401 | 122300 | 1619790830 | 3240 | 3240 | 3240 | 3240 | 0 |
| 419 | 20240401 | 122200 | 1619790830 | 3240 | 3235 | 3240 | 3235 | 221 |
| 420 | 20240401 | 122100 | 1619075630 | 3235 | 3240 | 3240 | 3235 | 160 |
| 421 | 20240401 | 122000 | 1618557260 | 3240 | 3230 | 3240 | 3230 | 2 |
| 422 | 20240401 | 121900 | 1618550790 | 3230 | 3230 | 3230 | 3230 | 457 |
| 423 | 20240401 | 121800 | 1617074680 | 3230 | 3230 | 3230 | 3230 | 0 |
| 424 | 20240401 | 121700 | 1617074680 | 3230 | 3230 | 3230 | 3230 | 3 |
| 425 | 20240401 | 121600 | 1617064990 | 3230 | 3230 | 3230 | 3230 | 54 |
| 426 | 20240401 | 121500 | 1616890570 | 3240 | 3235 | 3240 | 3235 | 412 |
| 427 | 20240401 | 121400 | 1615556205 | 3235 | 3235 | 3235 | 3235 | 387 |
| 428 | 20240401 | 121300 | 1614304260 | 3240 | 3235 | 3240 | 3235 | 24 |
| 429 | 20240401 | 121200 | 1614226610 | 3240 | 3230 | 3240 | 3230 | 603 |
| 430 | 20240401 | 121100 | 1612276940 | 3230 | 3235 | 3240 | 3230 | 1838 |
| 431 | 20240401 | 121000 | 1606331000 | 3240 | 3240 | 3240 | 3240 | 623 |
| 432 | 20240401 | 120900 | 1604312480 | 3240 | 3240 | 3240 | 3240 | 2015 |
| 433 | 20240401 | 120800 | 1597783880 | 3235 | 3235 | 3235 | 3235 | 633 |
| 434 | 20240401 | 120700 | 1595736125 | 3235 | 3235 | 3235 | 3235 | 1036 |
| 435 | 20240401 | 120600 | 1592384665 | 3230 | 3230 | 3235 | 3230 | 4837 |
| 436 | 20240401 | 120500 | 1576747155 | 3235 | 3220 | 3235 | 3220 | 601 |
| 437 | 20240401 | 120400 | 1574811920 | 3235 | 3230 | 3235 | 3230 | 1011 |
| 438 | 20240401 | 120300 | 1571546385 | 3230 | 3230 | 3230 | 3230 | 0 |
| 439 | 20240401 | 120200 | 1571546385 | 3230 | 3230 | 3230 | 3230 | 4 |
| 440 | 20240401 | 120100 | 1571533465 | 3220 | 3225 | 3225 | 3220 | 1008 |
| 441 | 20240401 | 120000 | 1568284755 | 3230 | 3230 | 3230 | 3230 | 590 |
| 442 | 20240401 | 115900 | 1566379055 | 3230 | 3230 | 3230 | 3230 | 415 |
| 443 | 20240401 | 115800 | 1565038605 | 3230 | 3230 | 3230 | 3230 | 1621 |
| 444 | 20240401 | 115700 | 1559802775 | 3230 | 3230 | 3235 | 3230 | 748 |
| 445 | 20240401 | 115600 | 1557385785 | 3230 | 3235 | 3235 | 3230 | 165 |
| 446 | 20240401 | 115500 | 1556852515 | 3240 | 3240 | 3240 | 3225 | 663 |
| 447 | 20240401 | 115400 | 1554712560 | 3230 | 3235 | 3235 | 3230 | 259 |
| 448 | 20240401 | 115300 | 1553875165 | 3235 | 3240 | 3245 | 3235 | 2046 |
| 449 | 20240401 | 115200 | 1547245705 | 3235 | 3235 | 3235 | 3235 | 160 |
| 450 | 20240401 | 115100 | 1546728105 | 3245 | 3245 | 3245 | 3235 | 1678 |
| 451 | 20240401 | 115000 | 1541283305 | 3245 | 3240 | 3245 | 3240 | 2314 |
| 452 | 20240401 | 114900 | 1533781155 | 3240 | 3235 | 3240 | 3230 | 1428 |
| 453 | 20240401 | 114800 | 1529160970 | 3235 | 3230 | 3240 | 3230 | 1300 |
| 454 | 20240401 | 114700 | 1524957975 | 3230 | 3225 | 3230 | 3225 | 172 |
| 455 | 20240401 | 114600 | 1524402775 | 3235 | 3235 | 3235 | 3235 | 953 |
| 456 | 20240401 | 114500 | 1521319820 | 3235 | 3235 | 3235 | 3235 | 0 |
| 457 | 20240401 | 114400 | 1521319820 | 3235 | 3235 | 3235 | 3235 | 2 |
| 458 | 20240401 | 114300 | 1521313350 | 3235 | 3235 | 3245 | 3210 | 1301 |
| 459 | 20240401 | 114200 | 1517114350 | 3240 | 3240 | 3240 | 3240 | 229 |
| 460 | 20240401 | 114100 | 1516372390 | 3240 | 3230 | 3250 | 3230 | 1331 |
| 461 | 20240401 | 114000 | 1512063050 | 3250 | 3240 | 3250 | 3230 | 24847 |
| 462 | 20240401 | 113900 | 1431355730 | 3240 | 3225 | 3240 | 3215 | 9339 |
| 463 | 20240401 | 113800 | 1401153880 | 3220 | 3220 | 3220 | 3215 | 160 |
| 464 | 20240401 | 113700 | 1400639230 | 3215 | 3220 | 3220 | 3215 | 90 |
| 465 | 20240401 | 113600 | 1400349780 | 3215 | 3225 | 3225 | 3215 | 988 |
| 466 | 20240401 | 113500 | 1397173250 | 3225 | 3225 | 3225 | 3225 | 410 |
| 467 | 20240401 | 113400 | 1395851000 | 3225 | 3220 | 3225 | 3220 | 2100 |
| 468 | 20240401 | 113300 | 1389087805 | 3220 | 3220 | 3220 | 3220 | 4411 |
| 469 | 20240401 | 113200 | 1374884385 | 3215 | 3215 | 3215 | 3210 | 27765 |
| 470 | 20240401 | 113100 | 1285719925 | 3195 | 3210 | 3215 | 3195 | 3221 |
| 471 | 20240401 | 113000 | 1275416500 | 3215 | 3215 | 3215 | 3215 | 464 |
| 472 | 20240401 | 112900 | 1273924740 | 3215 | 3215 | 3215 | 3215 | 0 |
| 473 | 20240401 | 112800 | 1273924740 | 3215 | 3215 | 3215 | 3215 | 37 |
| 474 | 20240401 | 112700 | 1273805785 | 3215 | 3210 | 3215 | 3210 | 113 |
| 475 | 20240401 | 112600 | 1273442590 | 3215 | 3210 | 3215 | 3210 | 1502 |
| 476 | 20240401 | 112500 | 1268616145 | 3210 | 3210 | 3210 | 3210 | 1 |
| 477 | 20240401 | 112400 | 1268612935 | 3205 | 3200 | 3205 | 3200 | 53 |
| 478 | 20240401 | 112300 | 1268443330 | 3205 | 3205 | 3205 | 3205 | 110 |
| 479 | 20240401 | 112200 | 1268090780 | 3210 | 3210 | 3210 | 3210 | 1078 |
| 480 | 20240401 | 112100 | 1264630400 | 3215 | 3215 | 3215 | 3215 | 0 |
| 481 | 20240401 | 112000 | 1264630400 | 3215 | 3210 | 3215 | 3210 | 2623 |
| 482 | 20240401 | 111900 | 1256200015 | 3215 | 3215 | 3215 | 3215 | 1 |
| 483 | 20240401 | 111800 | 1256196800 | 3205 | 3205 | 3205 | 3205 | 129 |
| 484 | 20240401 | 111700 | 1255783355 | 3215 | 3195 | 3215 | 3195 | 14313 |
| 485 | 20240401 | 111600 | 1209845010 | 3195 | 3185 | 3205 | 3185 | 927 |
| 486 | 20240401 | 111500 | 1206889835 | 3180 | 3180 | 3180 | 3180 | 802 |
| 487 | 20240401 | 111400 | 1204339475 | 3180 | 3190 | 3190 | 3180 | 2388 |
| 488 | 20240401 | 111300 | 1196728860 | 3190 | 3190 | 3190 | 3190 | 1315 |
| 489 | 20240401 | 111200 | 1192534010 | 3190 | 3200 | 3200 | 3190 | 3197 |
| 490 | 20240401 | 111100 | 1182309435 | 3205 | 3210 | 3210 | 3205 | 352 |
| 491 | 20240401 | 111000 | 1181181215 | 3210 | 3210 | 3210 | 3210 | 0 |
| 492 | 20240401 | 110900 | 1181181215 | 3210 | 3210 | 3210 | 3210 | 13 |
| 493 | 20240401 | 110800 | 1181139485 | 3205 | 3205 | 3205 | 3205 | 5 |
| 494 | 20240401 | 110700 | 1181123460 | 3205 | 3205 | 3205 | 3205 | 249 |
| 495 | 20240401 | 110600 | 1180325415 | 3205 | 3205 | 3205 | 3205 | 15 |
| 496 | 20240401 | 110500 | 1180277340 | 3210 | 3205 | 3210 | 3205 | 3677 |
| 497 | 20240401 | 110400 | 1168475070 | 3205 | 3205 | 3205 | 3205 | 165 |
| 498 | 20240401 | 110300 | 1167946245 | 3200 | 3200 | 3200 | 3200 | 750 |
| 499 | 20240401 | 110200 | 1165546245 | 3200 | 3200 | 3200 | 3200 | 791 |
| 500 | 20240401 | 110100 | 1163015045 | 3200 | 3200 | 3200 | 3200 | 0 |
| 501 | 20240401 | 110000 | 1163015045 | 3200 | 3200 | 3200 | 3195 | 1765 |
| 502 | 20240401 | 105900 | 1157375755 | 3200 | 3195 | 3200 | 3195 | 523 |
| 503 | 20240401 | 105800 | 1155704680 | 3195 | 3210 | 3210 | 3195 | 868 |
| 504 | 20240401 | 105700 | 1152927840 | 3200 | 3200 | 3200 | 3200 | 106 |
| 505 | 20240401 | 105600 | 1152588640 | 3210 | 3210 | 3210 | 3210 | 473 |
| 506 | 20240401 | 105500 | 1151070310 | 3210 | 3200 | 3210 | 3200 | 167 |
| 507 | 20240401 | 105400 | 1150535900 | 3200 | 3200 | 3210 | 3200 | 507 |
| 508 | 20240401 | 105300 | 1148913480 | 3210 | 3210 | 3210 | 3200 | 1679 |
| 509 | 20240401 | 105200 | 1143540660 | 3200 | 3210 | 3215 | 3200 | 1272 |
| 510 | 20240401 | 105100 | 1139459335 | 3210 | 3210 | 3210 | 3200 | 108 |
| 511 | 20240401 | 105000 | 1139113715 | 3210 | 3215 | 3215 | 3200 | 1003 |
| 512 | 20240401 | 104900 | 1135904090 | 3210 | 3210 | 3215 | 3200 | 2413 |
| 513 | 20240401 | 104800 | 1128170360 | 3210 | 3210 | 3210 | 3210 | 676 |
| 514 | 20240401 | 104700 | 1126000400 | 3220 | 3210 | 3220 | 3195 | 4627 |
| 515 | 20240401 | 104600 | 1111193810 | 3220 | 3215 | 3220 | 3210 | 41 |
| 516 | 20240401 | 104500 | 1111062135 | 3220 | 3220 | 3220 | 3220 | 9 |
| 517 | 20240401 | 104400 | 1111033155 | 3220 | 3230 | 3235 | 3220 | 8509 |
| 518 | 20240401 | 104300 | 1083509960 | 3235 | 3235 | 3235 | 3235 | 0 |
| 519 | 20240401 | 104200 | 1083509960 | 3235 | 3240 | 3240 | 3230 | 3940 |
| 520 | 20240401 | 104100 | 1070768395 | 3240 | 3240 | 3240 | 3230 | 4993 |
| 521 | 20240401 | 104000 | 1054593075 | 3240 | 3210 | 3245 | 3210 | 33011 |
| 522 | 20240401 | 103900 | 947932610 | 3215 | 3195 | 3215 | 3195 | 1767 |
| 523 | 20240401 | 103800 | 942267985 | 3200 | 3180 | 3200 | 3180 | 2397 |
| 524 | 20240401 | 103700 | 934612855 | 3180 | 3185 | 3190 | 3180 | 2581 |
| 525 | 20240401 | 103600 | 926402595 | 3185 | 3190 | 3190 | 3185 | 1604 |
| 526 | 20240401 | 103500 | 921291485 | 3190 | 3190 | 3200 | 3190 | 4471 |
| 527 | 20240401 | 103400 | 907028975 | 3190 | 3205 | 3205 | 3190 | 1318 |
| 528 | 20240401 | 103300 | 902815270 | 3215 | 3215 | 3215 | 3215 | 0 |
| 529 | 20240401 | 103200 | 902815270 | 3215 | 3200 | 3215 | 3200 | 366 |
| 530 | 20240401 | 103100 | 901644055 | 3210 | 3210 | 3210 | 3210 | 172 |
| 531 | 20240401 | 103000 | 901091935 | 3215 | 3215 | 3215 | 3215 | 0 |
| 532 | 20240401 | 102900 | 901091935 | 3215 | 3210 | 3215 | 3210 | 841 |
| 533 | 20240401 | 102800 | 898392315 | 3220 | 3220 | 3220 | 3220 | 0 |
| 534 | 20240401 | 102700 | 898392315 | 3220 | 3210 | 3220 | 3210 | 225 |
| 535 | 20240401 | 102600 | 897670055 | 3210 | 3200 | 3210 | 3195 | 843 |
| 536 | 20240401 | 102500 | 894971435 | 3205 | 3200 | 3205 | 3200 | 785 |
| 537 | 20240401 | 102400 | 892459430 | 3200 | 3205 | 3210 | 3195 | 2245 |
| 538 | 20240401 | 102300 | 885274950 | 3210 | 3210 | 3210 | 3210 | 782 |
| 539 | 20240401 | 102200 | 882764730 | 3220 | 3220 | 3220 | 3220 | 60 |
| 540 | 20240401 | 102100 | 882571530 | 3220 | 3220 | 3220 | 3220 | 1 |
| 541 | 20240401 | 102000 | 882568310 | 3205 | 3220 | 3220 | 3205 | 1037 |
| 542 | 20240401 | 101900 | 879244650 | 3220 | 3220 | 3220 | 3205 | 3565 |
| 543 | 20240401 | 101800 | 867785260 | 3220 | 3220 | 3220 | 3220 | 880 |
| 544 | 20240401 | 101700 | 864951660 | 3220 | 3215 | 3220 | 3205 | 890 |
| 545 | 20240401 | 101600 | 862094205 | 3220 | 3215 | 3220 | 3215 | 2116 |
| 546 | 20240401 | 101500 | 855286240 | 3215 | 3210 | 3215 | 3210 | 1487 |
| 547 | 20240401 | 101400 | 850505870 | 3210 | 3210 | 3210 | 3205 | 325 |
| 548 | 20240401 | 101300 | 849463360 | 3210 | 3205 | 3210 | 3205 | 2251 |
| 549 | 20240401 | 101200 | 842248900 | 3205 | 3210 | 3210 | 3205 | 48 |
| 550 | 20240401 | 101100 | 842094825 | 3220 | 3210 | 3220 | 3210 | 355 |
| 551 | 20240401 | 101000 | 840955080 | 3220 | 3210 | 3220 | 3210 | 2 |
| 552 | 20240401 | 100900 | 840948650 | 3215 | 3210 | 3215 | 3210 | 2035 |
| 553 | 20240401 | 100800 | 834406285 | 3215 | 3210 | 3220 | 3210 | 1111 |
| 554 | 20240401 | 100700 | 830839365 | 3220 | 3220 | 3220 | 3220 | 30 |
| 555 | 20240401 | 100600 | 830742765 | 3220 | 3230 | 3230 | 3220 | 498 |
| 556 | 20240401 | 100500 | 829139185 | 3220 | 3220 | 3230 | 3220 | 852 |
| 557 | 20240401 | 100400 | 826395325 | 3230 | 3230 | 3235 | 3220 | 674 |
| 558 | 20240401 | 100300 | 824216760 | 3225 | 3230 | 3235 | 3220 | 7471 |
| 559 | 20240401 | 100200 | 800073880 | 3230 | 3220 | 3230 | 3220 | 7664 |
| 560 | 20240401 | 100100 | 775363740 | 3205 | 3210 | 3220 | 3205 | 8700 |
| 561 | 20240401 | 100000 | 747372545 | 3205 | 3205 | 3205 | 3205 | 285 |
| 562 | 20240401 | 095900 | 746459120 | 3205 | 3200 | 3205 | 3200 | 374 |
| 563 | 20240401 | 095800 | 745261075 | 3195 | 3200 | 3200 | 3195 | 7418 |
| 564 | 20240401 | 095700 | 721559530 | 3200 | 3215 | 3215 | 3200 | 1448 |
| 565 | 20240401 | 095600 | 716907475 | 3215 | 3205 | 3215 | 3205 | 1128 |
| 566 | 20240401 | 095500 | 713285655 | 3205 | 3210 | 3215 | 3205 | 582 |
| 567 | 20240401 | 095400 | 711417440 | 3210 | 3200 | 3210 | 3200 | 320 |
| 568 | 20240401 | 095300 | 710392315 | 3205 | 3215 | 3215 | 3200 | 5480 |
| 569 | 20240401 | 095200 | 692829985 | 3215 | 3220 | 3220 | 3215 | 558 |
| 570 | 20240401 | 095100 | 691035855 | 3225 | 3230 | 3230 | 3215 | 1490 |
| 571 | 20240401 | 095000 | 686233335 | 3225 | 3225 | 3230 | 3220 | 10219 |
| 572 | 20240401 | 094900 | 653254795 | 3220 | 3215 | 3220 | 3215 | 1512 |
| 573 | 20240401 | 094800 | 648387830 | 3220 | 3215 | 3220 | 3215 | 239 |
| 574 | 20240401 | 094700 | 647619130 | 3220 | 3215 | 3220 | 3210 | 3403 |
| 575 | 20240401 | 094600 | 636674090 | 3220 | 3220 | 3225 | 3215 | 2038 |
| 576 | 20240401 | 094500 | 630112325 | 3220 | 3220 | 3225 | 3220 | 4821 |
| 577 | 20240401 | 094400 | 614588700 | 3220 | 3215 | 3225 | 3210 | 5631 |
| 578 | 20240401 | 094300 | 596444345 | 3210 | 3210 | 3225 | 3200 | 9539 |
| 579 | 20240401 | 094200 | 565763210 | 3210 | 3210 | 3215 | 3210 | 3630 |
| 580 | 20240401 | 094100 | 554109050 | 3210 | 3215 | 3215 | 3200 | 5631 |
| 581 | 20240401 | 094000 | 536064300 | 3215 | 3210 | 3215 | 3205 | 3400 |
| 582 | 20240401 | 093900 | 525139240 | 3210 | 3200 | 3210 | 3200 | 2438 |
| 583 | 20240401 | 093800 | 517313530 | 3210 | 3210 | 3210 | 3200 | 877 |
| 584 | 20240401 | 093700 | 514498710 | 3210 | 3205 | 3210 | 3200 | 5065 |
| 585 | 20240401 | 093600 | 498252930 | 3205 | 3200 | 3210 | 3200 | 5945 |
| 586 | 20240401 | 093500 | 479202870 | 3200 | 3210 | 3210 | 3200 | 1415 |
| 587 | 20240401 | 093400 | 474662395 | 3205 | 3205 | 3205 | 3200 | 2108 |
| 588 | 20240401 | 093300 | 467907210 | 3205 | 3195 | 3205 | 3195 | 1487 |
| 589 | 20240401 | 093200 | 463144780 | 3195 | 3200 | 3205 | 3195 | 10542 |
| 590 | 20240401 | 093100 | 429421150 | 3205 | 3190 | 3205 | 3190 | 8754 |
| 591 | 20240401 | 093000 | 401423155 | 3180 | 3180 | 3190 | 3180 | 867 |
| 592 | 20240401 | 092900 | 398659990 | 3175 | 3185 | 3190 | 3175 | 1163 |
| 593 | 20240401 | 092800 | 394956940 | 3185 | 3170 | 3185 | 3170 | 457 |
| 594 | 20240401 | 092700 | 393502160 | 3170 | 3165 | 3170 | 3165 | 72 |
| 595 | 20240401 | 092600 | 393273995 | 3175 | 3175 | 3175 | 3170 | 2670 |
| 596 | 20240401 | 092500 | 384800015 | 3175 | 3185 | 3190 | 3165 | 5405 |
| 597 | 20240401 | 092400 | 367651815 | 3185 | 3215 | 3215 | 3160 | 10863 |
| 598 | 20240401 | 092300 | 332918710 | 3215 | 3205 | 3215 | 3200 | 6726 |
| 599 | 20240401 | 092200 | 311369015 | 3200 | 3170 | 3215 | 3170 | 25181 |
| 600 | 20240401 | 092100 | 230821975 | 3190 | 3170 | 3190 | 3150 | 10298 |
| 601 | 20240401 | 092000 | 198086090 | 3170 | 3160 | 3170 | 3160 | 3772 |
| 602 | 20240401 | 091900 | 186151085 | 3160 | 3160 | 3160 | 3160 | 30 |
| 603 | 20240401 | 091800 | 186056285 | 3145 | 3150 | 3160 | 3145 | 1961 |
| 604 | 20240401 | 091700 | 179884805 | 3160 | 3160 | 3160 | 3145 | 526 |
| 605 | 20240401 | 091600 | 178224985 | 3165 | 3155 | 3165 | 3140 | 3829 |
| 606 | 20240401 | 091500 | 166132100 | 3150 | 3140 | 3150 | 3140 | 3265 |
| 607 | 20240401 | 091400 | 155877310 | 3140 | 3145 | 3145 | 3140 | 5245 |
| 608 | 20240401 | 091300 | 139408005 | 3145 | 3135 | 3145 | 3125 | 1367 |
| 609 | 20240401 | 091200 | 135115615 | 3135 | 3115 | 3135 | 3115 | 1472 |
| 610 | 20240401 | 091100 | 130506945 | 3130 | 3105 | 3130 | 3105 | 4369 |
| 611 | 20240401 | 091000 | 116884705 | 3110 | 3120 | 3120 | 3110 | 4446 |
| 612 | 20240401 | 090900 | 103035655 | 3120 | 3110 | 3120 | 3110 | 1930 |
| 613 | 20240401 | 090800 | 97017845 | 3115 | 3115 | 3115 | 3115 | 200 |
| 614 | 20240401 | 090700 | 96394845 | 3115 | 3110 | 3115 | 3095 | 3407 |
| 615 | 20240401 | 090600 | 85785375 | 3110 | 3085 | 3110 | 3085 | 2680 |
| 616 | 20240401 | 090500 | 77462720 | 3100 | 3095 | 3100 | 3080 | 973 |
| 617 | 20240401 | 090400 | 74463130 | 3095 | 3095 | 3100 | 3090 | 23 |
| 618 | 20240401 | 090300 | 74391910 | 3095 | 3090 | 3095 | 3075 | 3854 |
| 619 | 20240401 | 090200 | 62521795 | 3085 | 3090 | 3090 | 3085 | 2086 |
| 620 | 20240401 | 090100 | 56084875 | 3075 | 3110 | 3110 | 3075 | 3299 |
| 621 | 20240401 | 090000 | 45911870 | 3110 | 3110 | 3110 | 3075 | 14808 |