30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 14733 |
| 3 | 20240401 | 190800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20240401 | 190700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20240401 | 190600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20240401 | 190500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20240401 | 190400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20240401 | 190300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20240401 | 190200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20240401 | 190100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20240401 | 190000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20240401 | 185900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20240401 | 185800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20240401 | 185700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20240401 | 185600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20240401 | 185500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20240401 | 185400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20240401 | 185300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20240401 | 185200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20240401 | 185100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20240401 | 185000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20240401 | 184900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20240401 | 184800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20240401 | 184700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20240401 | 184600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20240401 | 184500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20240401 | 184400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20240401 | 184300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20240401 | 184200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20240401 | 184100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20240401 | 184000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20240401 | 183900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 14733 |
| 33 | 20240401 | 183800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20240401 | 183700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20240401 | 183600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20240401 | 183500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20240401 | 183400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20240401 | 183300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20240401 | 183200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20240401 | 183100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20240401 | 183000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20240401 | 182900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20240401 | 182800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20240401 | 182700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20240401 | 182600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20240401 | 182500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20240401 | 182400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20240401 | 182300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20240401 | 182200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20240401 | 182100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20240401 | 182000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20240401 | 181900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20240401 | 181800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20240401 | 181700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20240401 | 181600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20240401 | 181500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20240401 | 181400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20240401 | 181300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20240401 | 181200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20240401 | 181100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20240401 | 181000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20240401 | 180900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 14733 |
| 63 | 20240401 | 180800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20240401 | 180700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20240401 | 180600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20240401 | 180500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20240401 | 180400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20240401 | 180300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20240401 | 180200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20240401 | 180100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20240401 | 180000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20240401 | 175900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20240401 | 175800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20240401 | 175700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20240401 | 175600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20240401 | 175500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20240401 | 175400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20240401 | 175300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20240401 | 175200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20240401 | 175100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20240401 | 175000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20240401 | 174900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20240401 | 174800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20240401 | 174700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20240401 | 174600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20240401 | 174500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20240401 | 174400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20240401 | 174300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20240401 | 174200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20240401 | 174100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20240401 | 174000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20240401 | 173900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 14733 |
| 93 | 20240401 | 173800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20240401 | 173700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20240401 | 173600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20240401 | 173500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20240401 | 173400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20240401 | 173300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20240401 | 173200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20240401 | 173100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20240401 | 173000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20240401 | 172900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20240401 | 172800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20240401 | 172700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20240401 | 172600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20240401 | 172500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20240401 | 172400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20240401 | 172300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20240401 | 172200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20240401 | 172100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20240401 | 172000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20240401 | 171900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20240401 | 171800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20240401 | 171700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20240401 | 171600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20240401 | 171500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20240401 | 171400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20240401 | 171300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20240401 | 171200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20240401 | 171100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20240401 | 171000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20240401 | 170900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 14733 |
| 123 | 20240401 | 170800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20240401 | 170700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20240401 | 170600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20240401 | 170500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20240401 | 170400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20240401 | 170300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20240401 | 170200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20240401 | 170100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20240401 | 170000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20240401 | 165900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20240401 | 165800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20240401 | 165700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20240401 | 165600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20240401 | 165500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20240401 | 165400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20240401 | 165300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20240401 | 165200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20240401 | 165100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20240401 | 165000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20240401 | 164900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20240401 | 164800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20240401 | 164700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20240401 | 164600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20240401 | 164500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20240401 | 164400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20240401 | 164300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20240401 | 164200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20240401 | 164100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20240401 | 164000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20240401 | 163900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 14733 |
| 153 | 20240401 | 163800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20240401 | 163700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20240401 | 163600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20240401 | 163500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20240401 | 163400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20240401 | 163300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20240401 | 163200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20240401 | 163100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20240401 | 163000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20240401 | 162900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20240401 | 162800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20240401 | 162700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20240401 | 162600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20240401 | 162500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20240401 | 162400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20240401 | 162300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20240401 | 162200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20240401 | 162100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20240401 | 162000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20240401 | 161900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20240401 | 161800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20240401 | 161700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20240401 | 161600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20240401 | 161500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20240401 | 161400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20240401 | 161300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20240401 | 161200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20240401 | 161100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20240401 | 161000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20240401 | 160900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 14733 |
| 183 | 20240401 | 160800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20240401 | 160700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20240401 | 160600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20240401 | 160500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20240401 | 160400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20240401 | 160300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20240401 | 160200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20240401 | 160100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20240401 | 160000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20240401 | 155900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20240401 | 155800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20240401 | 155700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20240401 | 155600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20240401 | 155500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20240401 | 155400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20240401 | 155300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20240401 | 155200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20240401 | 155100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20240401 | 155000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20240401 | 154900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20240401 | 154800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20240401 | 154700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20240401 | 154600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20240401 | 154500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20240401 | 154400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20240401 | 154300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20240401 | 154200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20240401 | 154100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20240401 | 154000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20240401 | 153900 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 14733 |
| 213 | 20240401 | 153800 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20240401 | 153700 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20240401 | 153600 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20240401 | 153500 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20240401 | 153400 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20240401 | 153300 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20240401 | 153200 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20240401 | 153100 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20240401 | 153000 | 3762563665 | 3605 | 3605 | 3605 | 3605 | 14733 |
| 222 | 20240401 | 152900 | 3709451200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 223 | 20240401 | 152800 | 3709451200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 224 | 20240401 | 152700 | 3709451200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 225 | 20240401 | 152600 | 3709451200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 226 | 20240401 | 152500 | 3709451200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 227 | 20240401 | 152400 | 3709451200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 228 | 20240401 | 152300 | 3709451200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 229 | 20240401 | 152200 | 3709451200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 230 | 20240401 | 152100 | 3709451200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 231 | 20240401 | 152000 | 3709451200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 232 | 20240401 | 151900 | 3709451200 | 3600 | 3620 | 3625 | 3600 | 6151 |
| 233 | 20240401 | 151800 | 3687244505 | 3630 | 3625 | 3630 | 3620 | 672 |
| 234 | 20240401 | 151700 | 3684810540 | 3625 | 3625 | 3630 | 3615 | 4279 |
| 235 | 20240401 | 151600 | 3669306665 | 3625 | 3625 | 3625 | 3625 | 994 |
| 236 | 20240401 | 151500 | 3665703415 | 3630 | 3625 | 3630 | 3620 | 714 |
| 237 | 20240401 | 151400 | 3663117075 | 3625 | 3625 | 3625 | 3620 | 1642 |
| 238 | 20240401 | 151300 | 3657171560 | 3625 | 3615 | 3640 | 3615 | 3107 |
| 239 | 20240401 | 151200 | 3645895180 | 3615 | 3610 | 3615 | 3605 | 2660 |
| 240 | 20240401 | 151100 | 3636291290 | 3610 | 3605 | 3610 | 3600 | 2505 |
| 241 | 20240401 | 151000 | 3627254170 | 3605 | 3600 | 3610 | 3600 | 1174 |
| 242 | 20240401 | 150900 | 3623024610 | 3600 | 3610 | 3610 | 3600 | 1299 |
| 243 | 20240401 | 150800 | 3618340145 | 3605 | 3600 | 3605 | 3600 | 1985 |
| 244 | 20240401 | 150700 | 3611184255 | 3610 | 3600 | 3610 | 3595 | 382 |
| 245 | 20240401 | 150600 | 3609810480 | 3595 | 3595 | 3610 | 3595 | 5926 |
| 246 | 20240401 | 150500 | 3588479545 | 3595 | 3620 | 3620 | 3595 | 20844 |
| 247 | 20240401 | 150400 | 3513281230 | 3625 | 3620 | 3625 | 3620 | 170 |
| 248 | 20240401 | 150300 | 3512665780 | 3625 | 3625 | 3625 | 3620 | 2021 |
| 249 | 20240401 | 150200 | 3505349655 | 3625 | 3625 | 3630 | 3620 | 1087 |
| 250 | 20240401 | 150100 | 3501409555 | 3625 | 3625 | 3625 | 3620 | 1249 |
| 251 | 20240401 | 150000 | 3496881935 | 3625 | 3620 | 3625 | 3620 | 1457 |
| 252 | 20240401 | 145900 | 3491605055 | 3620 | 3630 | 3630 | 3620 | 3079 |
| 253 | 20240401 | 145800 | 3480441015 | 3630 | 3635 | 3635 | 3630 | 200 |
| 254 | 20240401 | 145700 | 3479714975 | 3630 | 3625 | 3635 | 3625 | 505 |
| 255 | 20240401 | 145600 | 3477881400 | 3630 | 3635 | 3635 | 3630 | 2735 |
| 256 | 20240401 | 145500 | 3467953140 | 3635 | 3630 | 3635 | 3630 | 2508 |
| 257 | 20240401 | 145400 | 3458848600 | 3630 | 3630 | 3635 | 3630 | 1807 |
| 258 | 20240401 | 145300 | 3452286980 | 3630 | 3640 | 3640 | 3630 | 10582 |
| 259 | 20240401 | 145200 | 3413854640 | 3635 | 3640 | 3640 | 3635 | 2884 |
| 260 | 20240401 | 145100 | 3403371260 | 3645 | 3640 | 3645 | 3640 | 3000 |
| 261 | 20240401 | 145000 | 3392437305 | 3635 | 3640 | 3645 | 3635 | 4117 |
| 262 | 20240401 | 144900 | 3377441870 | 3645 | 3650 | 3655 | 3635 | 336 |
| 263 | 20240401 | 144800 | 3376219095 | 3650 | 3650 | 3650 | 3635 | 2925 |
| 264 | 20240401 | 144700 | 3365550355 | 3645 | 3640 | 3645 | 3640 | 69 |
| 265 | 20240401 | 144600 | 3365298855 | 3640 | 3640 | 3640 | 3635 | 120 |
| 266 | 20240401 | 144500 | 3364862060 | 3640 | 3635 | 3640 | 3625 | 2985 |
| 267 | 20240401 | 144400 | 3354024980 | 3630 | 3635 | 3640 | 3630 | 504 |
| 268 | 20240401 | 144300 | 3352193355 | 3630 | 3635 | 3635 | 3630 | 1127 |
| 269 | 20240401 | 144200 | 3348099645 | 3635 | 3635 | 3635 | 3635 | 0 |
| 270 | 20240401 | 144100 | 3348099645 | 3635 | 3635 | 3640 | 3635 | 81 |
| 271 | 20240401 | 144000 | 3347805060 | 3635 | 3635 | 3645 | 3635 | 451 |
| 272 | 20240401 | 143900 | 3346165495 | 3635 | 3630 | 3640 | 3625 | 2172 |
| 273 | 20240401 | 143800 | 3338290230 | 3625 | 3630 | 3630 | 3615 | 3945 |
| 274 | 20240401 | 143700 | 3323988565 | 3630 | 3630 | 3630 | 3625 | 859 |
| 275 | 20240401 | 143600 | 3320874245 | 3630 | 3625 | 3645 | 3615 | 2908 |
| 276 | 20240401 | 143500 | 3310352460 | 3625 | 3640 | 3640 | 3610 | 14232 |
| 277 | 20240401 | 143400 | 3258811980 | 3635 | 3645 | 3645 | 3635 | 952 |
| 278 | 20240401 | 143300 | 3255349210 | 3640 | 3650 | 3650 | 3640 | 5618 |
| 279 | 20240401 | 143200 | 3234872695 | 3650 | 3660 | 3660 | 3645 | 4218 |
| 280 | 20240401 | 143100 | 3219458660 | 3660 | 3660 | 3660 | 3660 | 478 |
| 281 | 20240401 | 143000 | 3217709180 | 3665 | 3670 | 3670 | 3660 | 825 |
| 282 | 20240401 | 142900 | 3214687690 | 3665 | 3665 | 3665 | 3665 | 817 |
| 283 | 20240401 | 142800 | 3211693385 | 3670 | 3670 | 3675 | 3670 | 381 |
| 284 | 20240401 | 142700 | 3210295030 | 3675 | 3680 | 3680 | 3670 | 3976 |
| 285 | 20240401 | 142600 | 3195691570 | 3685 | 3680 | 3685 | 3680 | 1102 |
| 286 | 20240401 | 142500 | 3191635950 | 3680 | 3680 | 3685 | 3680 | 266 |
| 287 | 20240401 | 142400 | 3190656615 | 3685 | 3680 | 3690 | 3680 | 1207 |
| 288 | 20240401 | 142300 | 3186206825 | 3680 | 3680 | 3690 | 3680 | 1043 |
| 289 | 20240401 | 142200 | 3182366125 | 3675 | 3665 | 3685 | 3660 | 1094 |
| 290 | 20240401 | 142100 | 3178339390 | 3665 | 3665 | 3665 | 3665 | 136 |
| 291 | 20240401 | 142000 | 3177840950 | 3665 | 3670 | 3670 | 3665 | 398 |
| 292 | 20240401 | 141900 | 3176381065 | 3660 | 3670 | 3680 | 3660 | 3442 |
| 293 | 20240401 | 141800 | 3163723355 | 3680 | 3665 | 3680 | 3665 | 221 |
| 294 | 20240401 | 141700 | 3162911720 | 3660 | 3660 | 3665 | 3660 | 531 |
| 295 | 20240401 | 141600 | 3160967095 | 3660 | 3660 | 3660 | 3660 | 500 |
| 296 | 20240401 | 141500 | 3159137095 | 3665 | 3665 | 3665 | 3665 | 9 |
| 297 | 20240401 | 141400 | 3159104110 | 3660 | 3660 | 3660 | 3660 | 1099 |
| 298 | 20240401 | 141300 | 3155081770 | 3665 | 3670 | 3670 | 3665 | 279 |
| 299 | 20240401 | 141200 | 3154058925 | 3670 | 3665 | 3670 | 3660 | 819 |
| 300 | 20240401 | 141100 | 3151057570 | 3660 | 3670 | 3670 | 3660 | 544 |
| 301 | 20240401 | 141000 | 3149066120 | 3670 | 3670 | 3690 | 3670 | 5398 |
| 302 | 20240401 | 140900 | 3129179270 | 3670 | 3665 | 3675 | 3660 | 2025 |
| 303 | 20240401 | 140800 | 3121756090 | 3665 | 3660 | 3670 | 3660 | 508 |
| 304 | 20240401 | 140700 | 3119895755 | 3655 | 3650 | 3655 | 3650 | 221 |
| 305 | 20240401 | 140600 | 3119088275 | 3650 | 3650 | 3650 | 3650 | 29 |
| 306 | 20240401 | 140500 | 3118982425 | 3645 | 3645 | 3650 | 3645 | 331 |
| 307 | 20240401 | 140400 | 3117774330 | 3645 | 3650 | 3650 | 3645 | 167 |
| 308 | 20240401 | 140300 | 3117164785 | 3650 | 3650 | 3655 | 3650 | 16 |
| 309 | 20240401 | 140200 | 3117106360 | 3645 | 3640 | 3645 | 3640 | 2 |
| 310 | 20240401 | 140100 | 3117099075 | 3645 | 3645 | 3645 | 3645 | 301 |
| 311 | 20240401 | 140000 | 3116001930 | 3635 | 3630 | 3660 | 3630 | 8899 |
| 312 | 20240401 | 135900 | 3083619980 | 3630 | 3620 | 3630 | 3620 | 777 |
| 313 | 20240401 | 135800 | 3080803670 | 3630 | 3645 | 3655 | 3630 | 14062 |
| 314 | 20240401 | 135700 | 3029606310 | 3645 | 3620 | 3650 | 3615 | 13365 |
| 315 | 20240401 | 135600 | 2981215645 | 3620 | 3620 | 3620 | 3615 | 375 |
| 316 | 20240401 | 135500 | 2979858655 | 3620 | 3620 | 3620 | 3615 | 4502 |
| 317 | 20240401 | 135400 | 2963568620 | 3620 | 3630 | 3635 | 3615 | 1915 |
| 318 | 20240401 | 135300 | 2956634870 | 3635 | 3645 | 3645 | 3635 | 340 |
| 319 | 20240401 | 135200 | 2955395985 | 3635 | 3640 | 3640 | 3615 | 2982 |
| 320 | 20240401 | 135100 | 2944593885 | 3635 | 3625 | 3640 | 3615 | 5066 |
| 321 | 20240401 | 135000 | 2926242415 | 3625 | 3630 | 3630 | 3625 | 363 |
| 322 | 20240401 | 134900 | 2924924930 | 3625 | 3630 | 3630 | 3625 | 939 |
| 323 | 20240401 | 134800 | 2921519860 | 3630 | 3630 | 3630 | 3615 | 757 |
| 324 | 20240401 | 134700 | 2918779560 | 3620 | 3620 | 3620 | 3615 | 6342 |
| 325 | 20240401 | 134600 | 2895828605 | 3620 | 3620 | 3620 | 3610 | 6498 |
| 326 | 20240401 | 134500 | 2872312905 | 3620 | 3630 | 3630 | 3620 | 2358 |
| 327 | 20240401 | 134400 | 2863774355 | 3625 | 3625 | 3630 | 3620 | 2735 |
| 328 | 20240401 | 134300 | 2853851995 | 3620 | 3630 | 3630 | 3620 | 3136 |
| 329 | 20240401 | 134200 | 2842484960 | 3630 | 3625 | 3630 | 3625 | 2179 |
| 330 | 20240401 | 134100 | 2834580305 | 3625 | 3625 | 3635 | 3625 | 1707 |
| 331 | 20240401 | 134000 | 2828388990 | 3620 | 3635 | 3635 | 3615 | 1455 |
| 332 | 20240401 | 133900 | 2823118255 | 3635 | 3615 | 3635 | 3615 | 4506 |
| 333 | 20240401 | 133800 | 2806802160 | 3610 | 3630 | 3635 | 3610 | 6811 |
| 334 | 20240401 | 133700 | 2782172840 | 3625 | 3645 | 3645 | 3625 | 4614 |
| 335 | 20240401 | 133600 | 2765427930 | 3640 | 3645 | 3645 | 3640 | 198 |
| 336 | 20240401 | 133500 | 2764706225 | 3645 | 3650 | 3650 | 3635 | 782 |
| 337 | 20240401 | 133400 | 2761862735 | 3650 | 3665 | 3665 | 3640 | 7430 |
| 338 | 20240401 | 133300 | 2734781985 | 3665 | 3660 | 3665 | 3650 | 1323 |
| 339 | 20240401 | 133200 | 2729947440 | 3645 | 3660 | 3660 | 3645 | 1579 |
| 340 | 20240401 | 133100 | 2724180095 | 3645 | 3655 | 3660 | 3645 | 2457 |
| 341 | 20240401 | 133000 | 2715203905 | 3655 | 3650 | 3655 | 3645 | 959 |
| 342 | 20240401 | 132900 | 2711708005 | 3660 | 3660 | 3660 | 3650 | 1790 |
| 343 | 20240401 | 132800 | 2705170030 | 3670 | 3655 | 3670 | 3650 | 2998 |
| 344 | 20240401 | 132700 | 2694215400 | 3655 | 3655 | 3660 | 3650 | 2030 |
| 345 | 20240401 | 132600 | 2686803425 | 3660 | 3670 | 3670 | 3655 | 1049 |
| 346 | 20240401 | 132500 | 2682965300 | 3665 | 3665 | 3665 | 3665 | 1 |
| 347 | 20240401 | 132400 | 2682961635 | 3660 | 3645 | 3660 | 3645 | 1326 |
| 348 | 20240401 | 132300 | 2678120250 | 3640 | 3660 | 3660 | 3640 | 5686 |
| 349 | 20240401 | 132200 | 2657377715 | 3660 | 3680 | 3680 | 3645 | 9416 |
| 350 | 20240401 | 132100 | 2622952540 | 3680 | 3660 | 3680 | 3660 | 3476 |
| 351 | 20240401 | 132000 | 2610191005 | 3660 | 3660 | 3670 | 3640 | 18513 |
| 352 | 20240401 | 131900 | 2542645960 | 3660 | 3675 | 3680 | 3660 | 3876 |
| 353 | 20240401 | 131800 | 2528418010 | 3680 | 3710 | 3710 | 3675 | 33872 |
| 354 | 20240401 | 131700 | 2403161310 | 3715 | 3720 | 3720 | 3715 | 51 |
| 355 | 20240401 | 131600 | 2402971595 | 3710 | 3710 | 3725 | 3705 | 2207 |
| 356 | 20240401 | 131500 | 2394789550 | 3710 | 3720 | 3720 | 3710 | 133 |
| 357 | 20240401 | 131400 | 2394296110 | 3720 | 3725 | 3725 | 3715 | 248 |
| 358 | 20240401 | 131300 | 2393374775 | 3720 | 3720 | 3725 | 3720 | 12 |
| 359 | 20240401 | 131200 | 2393330130 | 3725 | 3725 | 3725 | 3725 | 10 |
| 360 | 20240401 | 131100 | 2393292880 | 3720 | 3715 | 3720 | 3715 | 24 |
| 361 | 20240401 | 131000 | 2393203700 | 3715 | 3710 | 3715 | 3710 | 187 |
| 362 | 20240401 | 130900 | 2392509000 | 3715 | 3710 | 3715 | 3710 | 14 |
| 363 | 20240401 | 130800 | 2392457000 | 3715 | 3715 | 3715 | 3710 | 49 |
| 364 | 20240401 | 130700 | 2392274970 | 3715 | 3715 | 3715 | 3715 | 208 |
| 365 | 20240401 | 130600 | 2391502250 | 3710 | 3710 | 3710 | 3705 | 862 |
| 366 | 20240401 | 130500 | 2388304305 | 3705 | 3705 | 3710 | 3705 | 100 |
| 367 | 20240401 | 130400 | 2387933315 | 3710 | 3710 | 3710 | 3710 | 623 |
| 368 | 20240401 | 130300 | 2385621985 | 3710 | 3710 | 3710 | 3705 | 2712 |
| 369 | 20240401 | 130200 | 2375561015 | 3710 | 3710 | 3710 | 3710 | 4442 |
| 370 | 20240401 | 130100 | 2359081195 | 3715 | 3710 | 3715 | 3710 | 561 |
| 371 | 20240401 | 130000 | 2356997090 | 3715 | 3715 | 3715 | 3715 | 202 |
| 372 | 20240401 | 125900 | 2356246660 | 3715 | 3715 | 3725 | 3710 | 354 |
| 373 | 20240401 | 125800 | 2354931600 | 3715 | 3715 | 3715 | 3715 | 1578 |
| 374 | 20240401 | 125700 | 2349069330 | 3730 | 3725 | 3730 | 3725 | 714 |
| 375 | 20240401 | 125600 | 2346406705 | 3710 | 3710 | 3710 | 3710 | 0 |
| 376 | 20240401 | 125500 | 2346406705 | 3710 | 3715 | 3715 | 3710 | 927 |
| 377 | 20240401 | 125400 | 2342965965 | 3715 | 3725 | 3725 | 3715 | 440 |
| 378 | 20240401 | 125300 | 2341330765 | 3720 | 3715 | 3725 | 3715 | 156 |
| 379 | 20240401 | 125200 | 2340750015 | 3725 | 3715 | 3725 | 3710 | 1936 |
| 380 | 20240401 | 125100 | 2333558475 | 3720 | 3720 | 3720 | 3720 | 66 |
| 381 | 20240401 | 125000 | 2333312955 | 3720 | 3720 | 3720 | 3720 | 28 |
| 382 | 20240401 | 124900 | 2333208795 | 3715 | 3710 | 3715 | 3710 | 1280 |
| 383 | 20240401 | 124800 | 2328459505 | 3710 | 3705 | 3710 | 3705 | 1213 |
| 384 | 20240401 | 124700 | 2323963245 | 3705 | 3710 | 3710 | 3705 | 653 |
| 385 | 20240401 | 124600 | 2321542360 | 3705 | 3710 | 3710 | 3705 | 1820 |
| 386 | 20240401 | 124500 | 2314797075 | 3705 | 3710 | 3720 | 3705 | 1929 |
| 387 | 20240401 | 124400 | 2307637125 | 3710 | 3710 | 3710 | 3710 | 6053 |
| 388 | 20240401 | 124300 | 2285180495 | 3715 | 3720 | 3720 | 3715 | 6349 |
| 389 | 20240401 | 124200 | 2261593910 | 3720 | 3720 | 3720 | 3715 | 1770 |
| 390 | 20240401 | 124100 | 2255013260 | 3720 | 3720 | 3725 | 3720 | 1536 |
| 391 | 20240401 | 124000 | 2249299190 | 3720 | 3725 | 3725 | 3720 | 2304 |
| 392 | 20240401 | 123900 | 2240728180 | 3725 | 3725 | 3725 | 3725 | 340 |
| 393 | 20240401 | 123800 | 2239461680 | 3725 | 3720 | 3725 | 3720 | 207 |
| 394 | 20240401 | 123700 | 2238691240 | 3720 | 3720 | 3730 | 3720 | 2344 |
| 395 | 20240401 | 123600 | 2229971540 | 3725 | 3725 | 3725 | 3725 | 1526 |
| 396 | 20240401 | 123500 | 2224287190 | 3725 | 3720 | 3730 | 3720 | 2684 |
| 397 | 20240401 | 123400 | 2214284530 | 3720 | 3720 | 3720 | 3720 | 5359 |
| 398 | 20240401 | 123300 | 2194349050 | 3725 | 3725 | 3725 | 3720 | 3016 |
| 399 | 20240401 | 123200 | 2183117470 | 3725 | 3730 | 3730 | 3725 | 81 |
| 400 | 20240401 | 123100 | 2182815690 | 3730 | 3730 | 3730 | 3730 | 1045 |
| 401 | 20240401 | 123000 | 2178917840 | 3730 | 3730 | 3730 | 3730 | 30 |
| 402 | 20240401 | 122900 | 2178805940 | 3730 | 3735 | 3735 | 3730 | 1706 |
| 403 | 20240401 | 122800 | 2172441560 | 3735 | 3735 | 3735 | 3735 | 5457 |
| 404 | 20240401 | 122700 | 2152059665 | 3735 | 3735 | 3740 | 3735 | 3381 |
| 405 | 20240401 | 122600 | 2139430630 | 3735 | 3735 | 3735 | 3735 | 169 |
| 406 | 20240401 | 122500 | 2138799415 | 3740 | 3740 | 3740 | 3740 | 402 |
| 407 | 20240401 | 122400 | 2137295935 | 3740 | 3740 | 3740 | 3740 | 0 |
| 408 | 20240401 | 122300 | 2137295935 | 3740 | 3740 | 3740 | 3740 | 45 |
| 409 | 20240401 | 122200 | 2137127635 | 3740 | 3750 | 3750 | 3740 | 630 |
| 410 | 20240401 | 122100 | 2134771415 | 3740 | 3740 | 3740 | 3740 | 248 |
| 411 | 20240401 | 122000 | 2133843895 | 3740 | 3750 | 3750 | 3740 | 599 |
| 412 | 20240401 | 121900 | 2131602865 | 3750 | 3745 | 3750 | 3745 | 165 |
| 413 | 20240401 | 121800 | 2130984525 | 3745 | 3745 | 3745 | 3745 | 138 |
| 414 | 20240401 | 121700 | 2130467715 | 3745 | 3745 | 3745 | 3745 | 101 |
| 415 | 20240401 | 121600 | 2130089470 | 3745 | 3745 | 3745 | 3745 | 0 |
| 416 | 20240401 | 121500 | 2130089470 | 3745 | 3745 | 3745 | 3745 | 863 |
| 417 | 20240401 | 121400 | 2126857535 | 3745 | 3750 | 3750 | 3745 | 199 |
| 418 | 20240401 | 121300 | 2126111695 | 3750 | 3750 | 3750 | 3750 | 5 |
| 419 | 20240401 | 121200 | 2126092945 | 3745 | 3740 | 3745 | 3740 | 7 |
| 420 | 20240401 | 121100 | 2126066760 | 3745 | 3745 | 3745 | 3735 | 3537 |
| 421 | 20240401 | 121000 | 2112846735 | 3750 | 3750 | 3750 | 3750 | 2 |
| 422 | 20240401 | 120900 | 2112839235 | 3745 | 3745 | 3745 | 3745 | 78 |
| 423 | 20240401 | 120800 | 2112547125 | 3745 | 3750 | 3750 | 3745 | 633 |
| 424 | 20240401 | 120700 | 2110176530 | 3745 | 3745 | 3745 | 3745 | 107 |
| 425 | 20240401 | 120600 | 2109775815 | 3745 | 3755 | 3755 | 3745 | 502 |
| 426 | 20240401 | 120500 | 2107895805 | 3755 | 3750 | 3755 | 3750 | 193 |
| 427 | 20240401 | 120400 | 2107171735 | 3740 | 3740 | 3740 | 3740 | 0 |
| 428 | 20240401 | 120300 | 2107171735 | 3740 | 3745 | 3745 | 3740 | 850 |
| 429 | 20240401 | 120200 | 2103991485 | 3745 | 3745 | 3750 | 3745 | 1448 |
| 430 | 20240401 | 120100 | 2098563225 | 3745 | 3745 | 3745 | 3745 | 11 |
| 431 | 20240401 | 120000 | 2098522030 | 3750 | 3755 | 3755 | 3745 | 1358 |
| 432 | 20240401 | 115900 | 2093431025 | 3750 | 3750 | 3750 | 3750 | 1 |
| 433 | 20240401 | 115800 | 2093427275 | 3750 | 3750 | 3755 | 3750 | 721 |
| 434 | 20240401 | 115700 | 2090723500 | 3750 | 3750 | 3750 | 3750 | 158 |
| 435 | 20240401 | 115600 | 2090131000 | 3760 | 3760 | 3760 | 3760 | 2 |
| 436 | 20240401 | 115500 | 2090123480 | 3760 | 3755 | 3760 | 3750 | 2304 |
| 437 | 20240401 | 115400 | 2081478535 | 3755 | 3755 | 3755 | 3755 | 0 |
| 438 | 20240401 | 115300 | 2081478535 | 3755 | 3755 | 3755 | 3755 | 30 |
| 439 | 20240401 | 115200 | 2081365885 | 3760 | 3760 | 3760 | 3760 | 1 |
| 440 | 20240401 | 115100 | 2081362125 | 3765 | 3765 | 3765 | 3765 | 1 |
| 441 | 20240401 | 115000 | 2081358360 | 3760 | 3760 | 3760 | 3760 | 0 |
| 442 | 20240401 | 114900 | 2081358360 | 3760 | 3760 | 3760 | 3760 | 1 |
| 443 | 20240401 | 114800 | 2081354600 | 3755 | 3750 | 3755 | 3750 | 481 |
| 444 | 20240401 | 114700 | 2079549015 | 3750 | 3750 | 3750 | 3750 | 818 |
| 445 | 20240401 | 114600 | 2076481515 | 3755 | 3770 | 3770 | 3755 | 2055 |
| 446 | 20240401 | 114500 | 2068744950 | 3775 | 3760 | 3775 | 3760 | 2617 |
| 447 | 20240401 | 114400 | 2058895205 | 3760 | 3755 | 3760 | 3755 | 961 |
| 448 | 20240401 | 114300 | 2055286645 | 3750 | 3750 | 3750 | 3750 | 564 |
| 449 | 20240401 | 114200 | 2053171645 | 3750 | 3745 | 3750 | 3740 | 135 |
| 450 | 20240401 | 114100 | 2052665965 | 3745 | 3740 | 3745 | 3740 | 150 |
| 451 | 20240401 | 114000 | 2052104285 | 3740 | 3735 | 3745 | 3735 | 355 |
| 452 | 20240401 | 113900 | 2050778325 | 3735 | 3750 | 3750 | 3735 | 272 |
| 453 | 20240401 | 113800 | 2049760190 | 3740 | 3740 | 3740 | 3740 | 96 |
| 454 | 20240401 | 113700 | 2049401150 | 3750 | 3750 | 3750 | 3725 | 34920 |
| 455 | 20240401 | 113600 | 1919090750 | 3740 | 3740 | 3740 | 3740 | 356 |
| 456 | 20240401 | 113500 | 1917759310 | 3735 | 3750 | 3755 | 3735 | 10809 |
| 457 | 20240401 | 113400 | 1877334810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 458 | 20240401 | 113300 | 1877334810 | 3745 | 3755 | 3755 | 3745 | 213 |
| 459 | 20240401 | 113200 | 1876536880 | 3750 | 3750 | 3750 | 3750 | 803 |
| 460 | 20240401 | 113100 | 1873525630 | 3755 | 3755 | 3755 | 3755 | 3 |
| 461 | 20240401 | 113000 | 1873514365 | 3755 | 3745 | 3755 | 3745 | 2024 |
| 462 | 20240401 | 112900 | 1865934360 | 3750 | 3745 | 3750 | 3745 | 27 |
| 463 | 20240401 | 112800 | 1865833220 | 3745 | 3755 | 3755 | 3745 | 9700 |
| 464 | 20240401 | 112700 | 1829501095 | 3760 | 3755 | 3760 | 3755 | 297 |
| 465 | 20240401 | 112600 | 1828385590 | 3750 | 3755 | 3755 | 3750 | 541 |
| 466 | 20240401 | 112500 | 1826356825 | 3750 | 3745 | 3750 | 3745 | 728 |
| 467 | 20240401 | 112400 | 1823626830 | 3755 | 3750 | 3755 | 3740 | 26552 |
| 468 | 20240401 | 112300 | 1724261990 | 3750 | 3760 | 3760 | 3750 | 12285 |
| 469 | 20240401 | 112200 | 1678149325 | 3755 | 3760 | 3770 | 3755 | 768 |
| 470 | 20240401 | 112100 | 1675265160 | 3755 | 3765 | 3765 | 3755 | 6908 |
| 471 | 20240401 | 112000 | 1649290455 | 3765 | 3765 | 3770 | 3765 | 216 |
| 472 | 20240401 | 111900 | 1648477210 | 3765 | 3760 | 3765 | 3760 | 1111 |
| 473 | 20240401 | 111800 | 1644299795 | 3760 | 3775 | 3775 | 3760 | 5620 |
| 474 | 20240401 | 111700 | 1623136280 | 3775 | 3775 | 3775 | 3775 | 750 |
| 475 | 20240401 | 111600 | 1620305030 | 3775 | 3775 | 3775 | 3775 | 0 |
| 476 | 20240401 | 111500 | 1620305030 | 3775 | 3775 | 3775 | 3770 | 888 |
| 477 | 20240401 | 111400 | 1616956690 | 3775 | 3780 | 3780 | 3775 | 38 |
| 478 | 20240401 | 111300 | 1616813140 | 3780 | 3775 | 3780 | 3770 | 2104 |
| 479 | 20240401 | 111200 | 1608872715 | 3780 | 3780 | 3780 | 3780 | 9 |
| 480 | 20240401 | 111100 | 1608838695 | 3780 | 3780 | 3780 | 3780 | 1 |
| 481 | 20240401 | 111000 | 1608834915 | 3775 | 3775 | 3775 | 3775 | 26 |
| 482 | 20240401 | 110900 | 1608736765 | 3775 | 3775 | 3775 | 3775 | 459 |
| 483 | 20240401 | 110800 | 1607004040 | 3775 | 3780 | 3780 | 3775 | 446 |
| 484 | 20240401 | 110700 | 1605319035 | 3785 | 3785 | 3785 | 3785 | 2 |
| 485 | 20240401 | 110600 | 1605311465 | 3785 | 3780 | 3785 | 3780 | 2 |
| 486 | 20240401 | 110500 | 1605303900 | 3780 | 3780 | 3780 | 3780 | 509 |
| 487 | 20240401 | 110400 | 1603379880 | 3780 | 3780 | 3780 | 3775 | 1447 |
| 488 | 20240401 | 110300 | 1597913705 | 3780 | 3780 | 3780 | 3780 | 1081 |
| 489 | 20240401 | 110200 | 1593827525 | 3780 | 3780 | 3780 | 3780 | 1907 |
| 490 | 20240401 | 110100 | 1586619065 | 3780 | 3780 | 3785 | 3780 | 1089 |
| 491 | 20240401 | 110000 | 1582502300 | 3780 | 3780 | 3785 | 3780 | 670 |
| 492 | 20240401 | 105900 | 1579969200 | 3780 | 3780 | 3780 | 3780 | 1188 |
| 493 | 20240401 | 105800 | 1575478560 | 3780 | 3785 | 3785 | 3780 | 627 |
| 494 | 20240401 | 105700 | 1573108285 | 3785 | 3785 | 3785 | 3780 | 1171 |
| 495 | 20240401 | 105600 | 1568676060 | 3785 | 3785 | 3785 | 3785 | 519 |
| 496 | 20240401 | 105500 | 1566711645 | 3785 | 3780 | 3785 | 3780 | 658 |
| 497 | 20240401 | 105400 | 1564223300 | 3780 | 3790 | 3790 | 3780 | 43 |
| 498 | 20240401 | 105300 | 1564060710 | 3790 | 3795 | 3795 | 3790 | 218 |
| 499 | 20240401 | 105200 | 1563234485 | 3795 | 3780 | 3795 | 3780 | 436 |
| 500 | 20240401 | 105100 | 1561583220 | 3780 | 3790 | 3790 | 3780 | 6 |
| 501 | 20240401 | 105000 | 1561560500 | 3790 | 3780 | 3790 | 3780 | 2 |
| 502 | 20240401 | 104900 | 1561552930 | 3780 | 3780 | 3780 | 3780 | 989 |
| 503 | 20240401 | 104800 | 1557814510 | 3780 | 3780 | 3780 | 3780 | 136 |
| 504 | 20240401 | 104700 | 1557300430 | 3780 | 3785 | 3785 | 3780 | 505 |
| 505 | 20240401 | 104600 | 1555391525 | 3785 | 3780 | 3785 | 3780 | 1709 |
| 506 | 20240401 | 104500 | 1548927960 | 3790 | 3790 | 3795 | 3790 | 185 |
| 507 | 20240401 | 104400 | 1548226805 | 3790 | 3795 | 3795 | 3790 | 667 |
| 508 | 20240401 | 104300 | 1545698360 | 3790 | 3785 | 3790 | 3785 | 480 |
| 509 | 20240401 | 104200 | 1543879240 | 3780 | 3775 | 3780 | 3775 | 2411 |
| 510 | 20240401 | 104100 | 1534765795 | 3775 | 3770 | 3775 | 3770 | 312 |
| 511 | 20240401 | 104000 | 1533588300 | 3770 | 3770 | 3770 | 3770 | 240 |
| 512 | 20240401 | 103900 | 1532683500 | 3775 | 3775 | 3775 | 3770 | 710 |
| 513 | 20240401 | 103800 | 1530005355 | 3775 | 3775 | 3775 | 3775 | 241 |
| 514 | 20240401 | 103700 | 1529095580 | 3780 | 3780 | 3780 | 3780 | 0 |
| 515 | 20240401 | 103600 | 1529095580 | 3780 | 3770 | 3780 | 3770 | 1059 |
| 516 | 20240401 | 103500 | 1525096335 | 3760 | 3760 | 3770 | 3760 | 995 |
| 517 | 20240401 | 103400 | 1521347785 | 3765 | 3760 | 3765 | 3760 | 2 |
| 518 | 20240401 | 103300 | 1521340260 | 3760 | 3770 | 3770 | 3760 | 23 |
| 519 | 20240401 | 103200 | 1521253640 | 3760 | 3760 | 3760 | 3760 | 23 |
| 520 | 20240401 | 103100 | 1521167160 | 3760 | 3770 | 3770 | 3760 | 1545 |
| 521 | 20240401 | 103000 | 1515355800 | 3780 | 3765 | 3780 | 3760 | 435 |
| 522 | 20240401 | 102900 | 1513716845 | 3770 | 3765 | 3770 | 3765 | 6 |
| 523 | 20240401 | 102800 | 1513694230 | 3765 | 3765 | 3765 | 3765 | 320 |
| 524 | 20240401 | 102700 | 1512489430 | 3765 | 3760 | 3765 | 3755 | 815 |
| 525 | 20240401 | 102600 | 1509428930 | 3755 | 3760 | 3760 | 3755 | 187 |
| 526 | 20240401 | 102500 | 1508726550 | 3760 | 3765 | 3765 | 3760 | 188 |
| 527 | 20240401 | 102400 | 1508019520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 528 | 20240401 | 102300 | 1508019520 | 3765 | 3765 | 3765 | 3765 | 21 |
| 529 | 20240401 | 102200 | 1507940455 | 3765 | 3765 | 3765 | 3765 | 91 |
| 530 | 20240401 | 102100 | 1507597840 | 3765 | 3770 | 3770 | 3760 | 149 |
| 531 | 20240401 | 102000 | 1507036575 | 3755 | 3760 | 3760 | 3755 | 886 |
| 532 | 20240401 | 101900 | 1503707675 | 3770 | 3770 | 3770 | 3770 | 30 |
| 533 | 20240401 | 101800 | 1503594575 | 3770 | 3760 | 3770 | 3760 | 138 |
| 534 | 20240401 | 101700 | 1503074345 | 3760 | 3770 | 3770 | 3750 | 5731 |
| 535 | 20240401 | 101600 | 1481534310 | 3770 | 3775 | 3775 | 3770 | 116 |
| 536 | 20240401 | 101500 | 1481096490 | 3770 | 3770 | 3780 | 3770 | 539 |
| 537 | 20240401 | 101400 | 1479063715 | 3780 | 3780 | 3780 | 3780 | 147 |
| 538 | 20240401 | 101300 | 1478508055 | 3780 | 3780 | 3780 | 3775 | 303 |
| 539 | 20240401 | 101200 | 1477363220 | 3780 | 3785 | 3785 | 3775 | 479 |
| 540 | 20240401 | 101100 | 1475554450 | 3780 | 3785 | 3790 | 3780 | 3418 |
| 541 | 20240401 | 101000 | 1462624885 | 3785 | 3775 | 3785 | 3765 | 1847 |
| 542 | 20240401 | 100900 | 1455657720 | 3770 | 3765 | 3770 | 3765 | 488 |
| 543 | 20240401 | 100800 | 1453818610 | 3760 | 3760 | 3760 | 3760 | 227 |
| 544 | 20240401 | 100700 | 1452965090 | 3760 | 3760 | 3765 | 3760 | 215 |
| 545 | 20240401 | 100600 | 1452155870 | 3760 | 3750 | 3760 | 3750 | 854 |
| 546 | 20240401 | 100500 | 1448952300 | 3750 | 3755 | 3755 | 3750 | 410 |
| 547 | 20240401 | 100400 | 1447414795 | 3750 | 3760 | 3765 | 3750 | 538 |
| 548 | 20240401 | 100300 | 1445392305 | 3765 | 3760 | 3765 | 3760 | 742 |
| 549 | 20240401 | 100200 | 1442601115 | 3760 | 3750 | 3765 | 3750 | 530 |
| 550 | 20240401 | 100100 | 1440609445 | 3745 | 3755 | 3755 | 3745 | 14656 |
| 551 | 20240401 | 100000 | 1385694835 | 3765 | 3765 | 3765 | 3755 | 1495 |
| 552 | 20240401 | 095900 | 1380075750 | 3765 | 3765 | 3765 | 3755 | 1147 |
| 553 | 20240401 | 095800 | 1375760315 | 3760 | 3750 | 3760 | 3745 | 4232 |
| 554 | 20240401 | 095700 | 1359895405 | 3750 | 3755 | 3755 | 3750 | 6600 |
| 555 | 20240401 | 095600 | 1335137280 | 3755 | 3760 | 3760 | 3755 | 3022 |
| 556 | 20240401 | 095500 | 1323774565 | 3760 | 3765 | 3765 | 3760 | 218 |
| 557 | 20240401 | 095400 | 1322954055 | 3760 | 3765 | 3765 | 3760 | 1987 |
| 558 | 20240401 | 095300 | 1315477655 | 3760 | 3760 | 3765 | 3760 | 527 |
| 559 | 20240401 | 095200 | 1313493905 | 3760 | 3765 | 3765 | 3760 | 568 |
| 560 | 20240401 | 095100 | 1311357885 | 3765 | 3765 | 3770 | 3755 | 52 |
| 561 | 20240401 | 095000 | 1311162025 | 3770 | 3775 | 3775 | 3755 | 3079 |
| 562 | 20240401 | 094900 | 1299598215 | 3775 | 3760 | 3775 | 3760 | 102 |
| 563 | 20240401 | 094800 | 1299214670 | 3760 | 3775 | 3775 | 3760 | 1703 |
| 564 | 20240401 | 094700 | 1292809440 | 3765 | 3775 | 3780 | 3765 | 1376 |
| 565 | 20240401 | 094600 | 1287623420 | 3775 | 3775 | 3775 | 3775 | 333 |
| 566 | 20240401 | 094500 | 1286366345 | 3765 | 3765 | 3765 | 3765 | 49 |
| 567 | 20240401 | 094400 | 1286181860 | 3785 | 3775 | 3785 | 3765 | 1357 |
| 568 | 20240401 | 094300 | 1281064165 | 3770 | 3785 | 3785 | 3770 | 630 |
| 569 | 20240401 | 094200 | 1278686075 | 3775 | 3780 | 3785 | 3775 | 1408 |
| 570 | 20240401 | 094100 | 1273370800 | 3775 | 3780 | 3790 | 3775 | 913 |
| 571 | 20240401 | 094000 | 1269919010 | 3780 | 3780 | 3790 | 3780 | 1379 |
| 572 | 20240401 | 093900 | 1264701145 | 3780 | 3775 | 3780 | 3775 | 304 |
| 573 | 20240401 | 093800 | 1263552045 | 3775 | 3770 | 3775 | 3770 | 561 |
| 574 | 20240401 | 093700 | 1261435285 | 3765 | 3770 | 3780 | 3765 | 1238 |
| 575 | 20240401 | 093600 | 1256766865 | 3770 | 3775 | 3775 | 3770 | 1135 |
| 576 | 20240401 | 093500 | 1252482920 | 3775 | 3760 | 3775 | 3760 | 104 |
| 577 | 20240401 | 093400 | 1252091860 | 3750 | 3750 | 3760 | 3750 | 2760 |
| 578 | 20240401 | 093300 | 1241740050 | 3750 | 3755 | 3760 | 3750 | 1761 |
| 579 | 20240401 | 093200 | 1235130390 | 3755 | 3750 | 3765 | 3750 | 5639 |
| 580 | 20240401 | 093100 | 1213963275 | 3750 | 3750 | 3750 | 3750 | 1165 |
| 581 | 20240401 | 093000 | 1209594525 | 3745 | 3755 | 3765 | 3745 | 5678 |
| 582 | 20240401 | 092900 | 1188296035 | 3755 | 3760 | 3760 | 3755 | 5449 |
| 583 | 20240401 | 092800 | 1167822620 | 3760 | 3780 | 3780 | 3760 | 1846 |
| 584 | 20240401 | 092700 | 1160869975 | 3785 | 3775 | 3785 | 3765 | 3224 |
| 585 | 20240401 | 092600 | 1148711265 | 3765 | 3765 | 3785 | 3765 | 276 |
| 586 | 20240401 | 092500 | 1147667335 | 3785 | 3765 | 3785 | 3755 | 2983 |
| 587 | 20240401 | 092400 | 1136448380 | 3785 | 3765 | 3790 | 3760 | 1645 |
| 588 | 20240401 | 092300 | 1130231505 | 3760 | 3760 | 3785 | 3755 | 3503 |
| 589 | 20240401 | 092200 | 1117065845 | 3760 | 3770 | 3770 | 3760 | 2399 |
| 590 | 20240401 | 092100 | 1108034380 | 3770 | 3790 | 3790 | 3765 | 1641 |
| 591 | 20240401 | 092000 | 1101849125 | 3795 | 3765 | 3795 | 3765 | 2494 |
| 592 | 20240401 | 091900 | 1092452070 | 3765 | 3765 | 3770 | 3760 | 6843 |
| 593 | 20240401 | 091800 | 1066700010 | 3765 | 3785 | 3785 | 3760 | 3364 |
| 594 | 20240401 | 091700 | 1054015495 | 3785 | 3780 | 3795 | 3780 | 4319 |
| 595 | 20240401 | 091600 | 1037678865 | 3780 | 3770 | 3790 | 3770 | 4281 |
| 596 | 20240401 | 091500 | 1021526215 | 3770 | 3770 | 3785 | 3755 | 12411 |
| 597 | 20240401 | 091400 | 974716740 | 3770 | 3815 | 3815 | 3735 | 38710 |
| 598 | 20240401 | 091300 | 828956310 | 3805 | 3815 | 3815 | 3800 | 9167 |
| 599 | 20240401 | 091200 | 794067595 | 3815 | 3815 | 3825 | 3805 | 7034 |
| 600 | 20240401 | 091100 | 767255725 | 3815 | 3840 | 3845 | 3810 | 19406 |
| 601 | 20240401 | 091000 | 692932295 | 3840 | 3870 | 3870 | 3830 | 27232 |
| 602 | 20240401 | 090900 | 588180640 | 3870 | 3875 | 3880 | 3870 | 6052 |
| 603 | 20240401 | 090800 | 564733060 | 3870 | 3880 | 3880 | 3870 | 1918 |
| 604 | 20240401 | 090700 | 557306660 | 3880 | 3875 | 3880 | 3865 | 4178 |
| 605 | 20240401 | 090600 | 541120250 | 3865 | 3900 | 3900 | 3860 | 12126 |
| 606 | 20240401 | 090500 | 494131185 | 3885 | 3890 | 3900 | 3870 | 5802 |
| 607 | 20240401 | 090400 | 471608625 | 3890 | 3865 | 3890 | 3850 | 3870 |
| 608 | 20240401 | 090300 | 456642895 | 3865 | 3870 | 3875 | 3850 | 23586 |
| 609 | 20240401 | 090200 | 365551830 | 3870 | 3890 | 3910 | 3870 | 23702 |
| 610 | 20240401 | 090100 | 273613495 | 3895 | 3935 | 3940 | 3890 | 20319 |
| 611 | 20240401 | 090000 | 194213040 | 3930 | 3905 | 3935 | 3900 | 49116 |