30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 183900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 1717 |
| 3 | 20240403 | 183800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 4 | 20240403 | 183700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 5 | 20240403 | 183600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 6 | 20240403 | 183500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 7 | 20240403 | 183400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 8 | 20240403 | 183300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 9 | 20240403 | 183200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 10 | 20240403 | 183100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 11 | 20240403 | 183000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 12 | 20240403 | 182900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 13 | 20240403 | 182800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 14 | 20240403 | 182700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 15 | 20240403 | 182600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 16 | 20240403 | 182500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 17 | 20240403 | 182400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 18 | 20240403 | 182300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 19 | 20240403 | 182200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 20 | 20240403 | 182100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 21 | 20240403 | 182000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 22 | 20240403 | 181900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 23 | 20240403 | 181800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 24 | 20240403 | 181700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 25 | 20240403 | 181600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 26 | 20240403 | 181500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 27 | 20240403 | 181400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 28 | 20240403 | 181300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 29 | 20240403 | 181200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 30 | 20240403 | 181100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 31 | 20240403 | 181000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 32 | 20240403 | 180900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 1717 |
| 33 | 20240403 | 180800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 34 | 20240403 | 180700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 35 | 20240403 | 180600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 36 | 20240403 | 180500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 37 | 20240403 | 180400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 38 | 20240403 | 180300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 39 | 20240403 | 180200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 40 | 20240403 | 180100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 41 | 20240403 | 180000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 42 | 20240403 | 175900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 43 | 20240403 | 175800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 44 | 20240403 | 175700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 45 | 20240403 | 175600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 46 | 20240403 | 175500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 47 | 20240403 | 175400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 48 | 20240403 | 175300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 49 | 20240403 | 175200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 50 | 20240403 | 175100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 51 | 20240403 | 175000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 52 | 20240403 | 174900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 53 | 20240403 | 174800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 54 | 20240403 | 174700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 55 | 20240403 | 174600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 56 | 20240403 | 174500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 57 | 20240403 | 174400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 58 | 20240403 | 174300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 59 | 20240403 | 174200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 60 | 20240403 | 174100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 61 | 20240403 | 174000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 62 | 20240403 | 173900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 1717 |
| 63 | 20240403 | 173800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 64 | 20240403 | 173700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 65 | 20240403 | 173600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 66 | 20240403 | 173500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 67 | 20240403 | 173400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 68 | 20240403 | 173300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 69 | 20240403 | 173200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 70 | 20240403 | 173100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 71 | 20240403 | 173000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 72 | 20240403 | 172900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 73 | 20240403 | 172800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 74 | 20240403 | 172700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 75 | 20240403 | 172600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 76 | 20240403 | 172500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 77 | 20240403 | 172400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 78 | 20240403 | 172300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 79 | 20240403 | 172200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 80 | 20240403 | 172100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 81 | 20240403 | 172000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 82 | 20240403 | 171900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 83 | 20240403 | 171800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 84 | 20240403 | 171700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 85 | 20240403 | 171600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 86 | 20240403 | 171500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 87 | 20240403 | 171400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 88 | 20240403 | 171300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 89 | 20240403 | 171200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 90 | 20240403 | 171100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 91 | 20240403 | 171000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 92 | 20240403 | 170900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 1717 |
| 93 | 20240403 | 170800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 94 | 20240403 | 170700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 95 | 20240403 | 170600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 96 | 20240403 | 170500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 97 | 20240403 | 170400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 98 | 20240403 | 170300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 99 | 20240403 | 170200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 100 | 20240403 | 170100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 101 | 20240403 | 170000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 102 | 20240403 | 165900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 103 | 20240403 | 165800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 104 | 20240403 | 165700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 105 | 20240403 | 165600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 106 | 20240403 | 165500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 107 | 20240403 | 165400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 108 | 20240403 | 165300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 109 | 20240403 | 165200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 110 | 20240403 | 165100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 111 | 20240403 | 165000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 112 | 20240403 | 164900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 113 | 20240403 | 164800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 114 | 20240403 | 164700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 115 | 20240403 | 164600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 116 | 20240403 | 164500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 117 | 20240403 | 164400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 118 | 20240403 | 164300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 119 | 20240403 | 164200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 120 | 20240403 | 164100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 121 | 20240403 | 164000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 122 | 20240403 | 163900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 1717 |
| 123 | 20240403 | 163800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 124 | 20240403 | 163700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 125 | 20240403 | 163600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 126 | 20240403 | 163500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 127 | 20240403 | 163400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 128 | 20240403 | 163300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 129 | 20240403 | 163200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 130 | 20240403 | 163100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 131 | 20240403 | 163000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 132 | 20240403 | 162900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 133 | 20240403 | 162800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 134 | 20240403 | 162700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 135 | 20240403 | 162600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 136 | 20240403 | 162500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 137 | 20240403 | 162400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 138 | 20240403 | 162300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 139 | 20240403 | 162200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 140 | 20240403 | 162100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 141 | 20240403 | 162000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 142 | 20240403 | 161900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 143 | 20240403 | 161800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 144 | 20240403 | 161700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 145 | 20240403 | 161600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 146 | 20240403 | 161500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 147 | 20240403 | 161400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 148 | 20240403 | 161300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 149 | 20240403 | 161200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 150 | 20240403 | 161100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 151 | 20240403 | 161000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 152 | 20240403 | 160900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 1717 |
| 153 | 20240403 | 160800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 154 | 20240403 | 160700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 155 | 20240403 | 160600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 156 | 20240403 | 160500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 157 | 20240403 | 160400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 158 | 20240403 | 160300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 159 | 20240403 | 160200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 160 | 20240403 | 160100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 161 | 20240403 | 160000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 162 | 20240403 | 155900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 163 | 20240403 | 155800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 164 | 20240403 | 155700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 165 | 20240403 | 155600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 166 | 20240403 | 155500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 167 | 20240403 | 155400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 168 | 20240403 | 155300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 169 | 20240403 | 155200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 170 | 20240403 | 155100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 171 | 20240403 | 155000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 172 | 20240403 | 154900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 173 | 20240403 | 154800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 174 | 20240403 | 154700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 175 | 20240403 | 154600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 176 | 20240403 | 154500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 177 | 20240403 | 154400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 178 | 20240403 | 154300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 179 | 20240403 | 154200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 180 | 20240403 | 154100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 181 | 20240403 | 154000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 182 | 20240403 | 153900 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 1717 |
| 183 | 20240403 | 153800 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 184 | 20240403 | 153700 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 185 | 20240403 | 153600 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 186 | 20240403 | 153500 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 187 | 20240403 | 153400 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 188 | 20240403 | 153300 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 189 | 20240403 | 153200 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 190 | 20240403 | 153100 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 0 |
| 191 | 20240403 | 153000 | 1664569760 | 18030 | 18030 | 18030 | 18030 | 1717 |
| 192 | 20240403 | 152900 | 1633612250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 193 | 20240403 | 152800 | 1633612250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 194 | 20240403 | 152700 | 1633612250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 195 | 20240403 | 152600 | 1633612250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 196 | 20240403 | 152500 | 1633612250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 197 | 20240403 | 152400 | 1633612250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 198 | 20240403 | 152300 | 1633612250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 199 | 20240403 | 152200 | 1633612250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 200 | 20240403 | 152100 | 1633612250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 201 | 20240403 | 152000 | 1633612250 | 18000 | 18000 | 18000 | 18000 | 0 |
| 202 | 20240403 | 151900 | 1633612250 | 18000 | 18020 | 18040 | 18000 | 1140 |
| 203 | 20240403 | 151800 | 1613087870 | 18020 | 18030 | 18040 | 18020 | 383 |
| 204 | 20240403 | 151700 | 1606182150 | 18030 | 18040 | 18040 | 18020 | 387 |
| 205 | 20240403 | 151600 | 1599205390 | 18040 | 18040 | 18040 | 18030 | 424 |
| 206 | 20240403 | 151500 | 1591556650 | 18040 | 18030 | 18040 | 18030 | 138 |
| 207 | 20240403 | 151400 | 1589068110 | 18030 | 18030 | 18040 | 18030 | 275 |
| 208 | 20240403 | 151300 | 1584109850 | 18030 | 18020 | 18030 | 18020 | 165 |
| 209 | 20240403 | 151200 | 1581136030 | 18020 | 18030 | 18030 | 18020 | 222 |
| 210 | 20240403 | 151100 | 1577135020 | 18030 | 18010 | 18030 | 18010 | 157 |
| 211 | 20240403 | 151000 | 1574305970 | 18030 | 18030 | 18030 | 18030 | 56 |
| 212 | 20240403 | 150900 | 1573296290 | 18030 | 18010 | 18030 | 18000 | 455 |
| 213 | 20240403 | 150800 | 1565098310 | 18040 | 18040 | 18040 | 18040 | 430 |
| 214 | 20240403 | 150700 | 1557341110 | 18040 | 17980 | 18040 | 17970 | 498 |
| 215 | 20240403 | 150600 | 1548361060 | 17980 | 17970 | 17980 | 17970 | 203 |
| 216 | 20240403 | 150500 | 1544711380 | 17970 | 17980 | 17980 | 17970 | 170 |
| 217 | 20240403 | 150400 | 1541654990 | 17980 | 17960 | 17990 | 17960 | 170 |
| 218 | 20240403 | 150300 | 1538598180 | 17960 | 17960 | 17960 | 17960 | 68 |
| 219 | 20240403 | 150200 | 1537376900 | 17960 | 17950 | 17970 | 17950 | 343 |
| 220 | 20240403 | 150100 | 1531217580 | 17970 | 18000 | 18000 | 17970 | 1145 |
| 221 | 20240403 | 150000 | 1510619200 | 18000 | 18000 | 18000 | 18000 | 166 |
| 222 | 20240403 | 145900 | 1507631200 | 18000 | 17990 | 18000 | 17990 | 56 |
| 223 | 20240403 | 145800 | 1506623260 | 17990 | 17990 | 17990 | 17990 | 101 |
| 224 | 20240403 | 145700 | 1504806270 | 17990 | 17980 | 17990 | 17980 | 361 |
| 225 | 20240403 | 145600 | 1498313540 | 17980 | 17980 | 17980 | 17980 | 149 |
| 226 | 20240403 | 145500 | 1495634520 | 17980 | 17970 | 17980 | 17970 | 118 |
| 227 | 20240403 | 145400 | 1493514000 | 17970 | 17970 | 17980 | 17970 | 293 |
| 228 | 20240403 | 145300 | 1488248650 | 17970 | 17980 | 17980 | 17970 | 169 |
| 229 | 20240403 | 145200 | 1485210950 | 17980 | 17970 | 17980 | 17970 | 266 |
| 230 | 20240403 | 145100 | 1480429490 | 17980 | 17980 | 17980 | 17980 | 209 |
| 231 | 20240403 | 145000 | 1476671670 | 17980 | 17950 | 17980 | 17950 | 174 |
| 232 | 20240403 | 144900 | 1473547890 | 17950 | 17950 | 17950 | 17940 | 251 |
| 233 | 20240403 | 144800 | 1469043440 | 17940 | 17970 | 17980 | 17940 | 280 |
| 234 | 20240403 | 144700 | 1464015430 | 17970 | 17980 | 17980 | 17970 | 151 |
| 235 | 20240403 | 144600 | 1461301180 | 17990 | 17970 | 17990 | 17970 | 188 |
| 236 | 20240403 | 144500 | 1457922170 | 17970 | 17970 | 17970 | 17960 | 186 |
| 237 | 20240403 | 144400 | 1454580520 | 17970 | 17980 | 17980 | 17960 | 203 |
| 238 | 20240403 | 144300 | 1450931340 | 17980 | 17970 | 17980 | 17970 | 314 |
| 239 | 20240403 | 144200 | 1445285820 | 17980 | 17990 | 17990 | 17980 | 43 |
| 240 | 20240403 | 144100 | 1444512650 | 17990 | 18000 | 18000 | 17990 | 211 |
| 241 | 20240403 | 144000 | 1440716400 | 18040 | 18050 | 18050 | 18010 | 607 |
| 242 | 20240403 | 143900 | 1429776820 | 18050 | 18050 | 18050 | 18050 | 161 |
| 243 | 20240403 | 143800 | 1426870770 | 18060 | 18050 | 18060 | 18050 | 199 |
| 244 | 20240403 | 143700 | 1423278110 | 18050 | 18050 | 18050 | 18050 | 183 |
| 245 | 20240403 | 143600 | 1419974960 | 18050 | 18050 | 18050 | 18030 | 98 |
| 246 | 20240403 | 143500 | 1418207780 | 18050 | 18040 | 18050 | 18040 | 166 |
| 247 | 20240403 | 143400 | 1415213120 | 18040 | 18020 | 18040 | 18020 | 179 |
| 248 | 20240403 | 143300 | 1411984380 | 18020 | 18020 | 18030 | 18020 | 137 |
| 249 | 20240403 | 143200 | 1409515500 | 18030 | 18030 | 18040 | 18030 | 170 |
| 250 | 20240403 | 143100 | 1406450030 | 18010 | 18020 | 18030 | 18010 | 227 |
| 251 | 20240403 | 143000 | 1402360010 | 18020 | 18020 | 18020 | 18020 | 97 |
| 252 | 20240403 | 142900 | 1400612070 | 18020 | 18060 | 18060 | 18020 | 787 |
| 253 | 20240403 | 142800 | 1386426550 | 18060 | 18050 | 18060 | 18050 | 210 |
| 254 | 20240403 | 142700 | 1382635570 | 18050 | 18060 | 18060 | 18030 | 403 |
| 255 | 20240403 | 142600 | 1375365410 | 18060 | 18020 | 18060 | 18020 | 166 |
| 256 | 20240403 | 142500 | 1372369620 | 18020 | 18060 | 18070 | 18020 | 915 |
| 257 | 20240403 | 142400 | 1355857490 | 18060 | 18050 | 18060 | 18050 | 120 |
| 258 | 20240403 | 142300 | 1353690400 | 18050 | 18050 | 18060 | 18040 | 133 |
| 259 | 20240403 | 142200 | 1351289720 | 18050 | 18040 | 18050 | 18040 | 57 |
| 260 | 20240403 | 142100 | 1350261410 | 18040 | 18030 | 18040 | 18030 | 73 |
| 261 | 20240403 | 142000 | 1348945190 | 18030 | 18020 | 18030 | 18020 | 198 |
| 262 | 20240403 | 141900 | 1345376570 | 18020 | 18000 | 18020 | 18000 | 195 |
| 263 | 20240403 | 141800 | 1341864540 | 18020 | 18060 | 18060 | 18000 | 606 |
| 264 | 20240403 | 141700 | 1330943170 | 18060 | 18060 | 18060 | 18050 | 246 |
| 265 | 20240403 | 141600 | 1326502450 | 18060 | 18070 | 18070 | 18060 | 232 |
| 266 | 20240403 | 141500 | 1322311030 | 18070 | 18030 | 18070 | 18030 | 206 |
| 267 | 20240403 | 141400 | 1318596250 | 18030 | 18020 | 18030 | 18020 | 69 |
| 268 | 20240403 | 141300 | 1317352290 | 18030 | 18070 | 18080 | 18020 | 1137 |
| 269 | 20240403 | 141200 | 1296846920 | 18080 | 18070 | 18080 | 18060 | 53 |
| 270 | 20240403 | 141100 | 1295889190 | 18070 | 18040 | 18070 | 18030 | 113 |
| 271 | 20240403 | 141000 | 1293849440 | 18040 | 18100 | 18100 | 18030 | 1126 |
| 272 | 20240403 | 140900 | 1273506310 | 18100 | 18100 | 18100 | 18090 | 195 |
| 273 | 20240403 | 140800 | 1269977030 | 18100 | 18090 | 18100 | 18090 | 32 |
| 274 | 20240403 | 140700 | 1269398140 | 18090 | 18080 | 18090 | 18080 | 264 |
| 275 | 20240403 | 140600 | 1264624900 | 18100 | 18090 | 18100 | 18090 | 356 |
| 276 | 20240403 | 140500 | 1258182320 | 18090 | 18080 | 18090 | 18080 | 231 |
| 277 | 20240403 | 140400 | 1254004660 | 18080 | 18090 | 18090 | 18080 | 278 |
| 278 | 20240403 | 140300 | 1248976690 | 18090 | 18080 | 18090 | 18080 | 250 |
| 279 | 20240403 | 140200 | 1244455650 | 18080 | 18100 | 18100 | 18080 | 211 |
| 280 | 20240403 | 140100 | 1240639370 | 18100 | 18090 | 18100 | 18080 | 459 |
| 281 | 20240403 | 140000 | 1232335280 | 18090 | 18050 | 18090 | 18050 | 698 |
| 282 | 20240403 | 135900 | 1219722240 | 18060 | 18040 | 18060 | 18040 | 403 |
| 283 | 20240403 | 135800 | 1212444140 | 18050 | 18050 | 18060 | 18050 | 184 |
| 284 | 20240403 | 135700 | 1209122920 | 18040 | 18040 | 18040 | 18030 | 157 |
| 285 | 20240403 | 135600 | 1206291730 | 18040 | 18030 | 18040 | 18030 | 97 |
| 286 | 20240403 | 135500 | 1204542530 | 18020 | 18020 | 18020 | 18020 | 72 |
| 287 | 20240403 | 135400 | 1203245090 | 18020 | 18000 | 18020 | 18000 | 220 |
| 288 | 20240403 | 135300 | 1199280900 | 18000 | 18000 | 18000 | 18000 | 38 |
| 289 | 20240403 | 135200 | 1198596900 | 18000 | 18000 | 18000 | 17990 | 123 |
| 290 | 20240403 | 135100 | 1196382920 | 17990 | 17990 | 18000 | 17990 | 34 |
| 291 | 20240403 | 135000 | 1195770950 | 17990 | 18010 | 18010 | 17990 | 427 |
| 292 | 20240403 | 134900 | 1188082140 | 18010 | 18010 | 18010 | 18000 | 121 |
| 293 | 20240403 | 134800 | 1185903490 | 18010 | 17990 | 18010 | 17980 | 548 |
| 294 | 20240403 | 134700 | 1176042800 | 18010 | 18020 | 18020 | 17990 | 397 |
| 295 | 20240403 | 134600 | 1168888910 | 18010 | 17940 | 18010 | 17940 | 3205 |
| 296 | 20240403 | 134500 | 1111271340 | 17950 | 17930 | 17950 | 17930 | 270 |
| 297 | 20240403 | 134400 | 1106429720 | 17920 | 17910 | 17920 | 17910 | 106 |
| 298 | 20240403 | 134300 | 1104530230 | 17900 | 17900 | 17900 | 17900 | 1 |
| 299 | 20240403 | 134200 | 1104512330 | 17900 | 17890 | 17900 | 17890 | 663 |
| 300 | 20240403 | 134100 | 1092651250 | 17880 | 17870 | 17880 | 17860 | 69 |
| 301 | 20240403 | 134000 | 1091418080 | 17850 | 17880 | 17890 | 17850 | 269 |
| 302 | 20240403 | 133900 | 1086610570 | 17880 | 17880 | 17880 | 17880 | 101 |
| 303 | 20240403 | 133800 | 1084804690 | 17880 | 17880 | 17880 | 17880 | 2 |
| 304 | 20240403 | 133700 | 1084768930 | 17890 | 17890 | 17890 | 17880 | 183 |
| 305 | 20240403 | 133600 | 1081496440 | 17880 | 17880 | 17890 | 17880 | 460 |
| 306 | 20240403 | 133500 | 1073269800 | 17890 | 17900 | 17900 | 17890 | 334 |
| 307 | 20240403 | 133400 | 1067292310 | 17900 | 17900 | 17900 | 17900 | 12 |
| 308 | 20240403 | 133300 | 1067077510 | 17890 | 17890 | 17910 | 17890 | 357 |
| 309 | 20240403 | 133200 | 1060687510 | 17870 | 17830 | 17870 | 17830 | 52 |
| 310 | 20240403 | 133100 | 1059758410 | 17830 | 17830 | 17830 | 17830 | 1 |
| 311 | 20240403 | 133000 | 1059740580 | 17850 | 17880 | 17880 | 17830 | 792 |
| 312 | 20240403 | 132900 | 1045590770 | 17880 | 17880 | 17880 | 17880 | 2 |
| 313 | 20240403 | 132800 | 1045555010 | 17870 | 17860 | 17870 | 17860 | 77 |
| 314 | 20240403 | 132700 | 1044179680 | 17860 | 17850 | 17860 | 17850 | 47 |
| 315 | 20240403 | 132600 | 1043340290 | 17850 | 17850 | 17850 | 17850 | 198 |
| 316 | 20240403 | 132500 | 1039805990 | 17850 | 17850 | 17850 | 17850 | 320 |
| 317 | 20240403 | 132400 | 1034093990 | 17860 | 17860 | 17860 | 17860 | 221 |
| 318 | 20240403 | 132300 | 1030146930 | 17870 | 17870 | 17870 | 17860 | 227 |
| 319 | 20240403 | 132200 | 1026090460 | 17900 | 17860 | 17900 | 17860 | 2137 |
| 320 | 20240403 | 132100 | 987894730 | 17860 | 17850 | 17860 | 17850 | 13 |
| 321 | 20240403 | 132000 | 987662570 | 17840 | 17840 | 17860 | 17840 | 954 |
| 322 | 20240403 | 131900 | 970638230 | 17840 | 17840 | 17840 | 17840 | 121 |
| 323 | 20240403 | 131800 | 968479590 | 17750 | 17740 | 17840 | 17740 | 4052 |
| 324 | 20240403 | 131700 | 896376420 | 17740 | 17730 | 17740 | 17730 | 167 |
| 325 | 20240403 | 131600 | 893414250 | 17740 | 17740 | 17740 | 17730 | 172 |
| 326 | 20240403 | 131500 | 890363250 | 17740 | 17740 | 17740 | 17740 | 107 |
| 327 | 20240403 | 131400 | 888465070 | 17740 | 17750 | 17750 | 17740 | 30 |
| 328 | 20240403 | 131300 | 887932600 | 17760 | 17740 | 17760 | 17740 | 58 |
| 329 | 20240403 | 131200 | 886902580 | 17770 | 17770 | 17770 | 17770 | 0 |
| 330 | 20240403 | 131100 | 886902580 | 17770 | 17770 | 17770 | 17770 | 304 |
| 331 | 20240403 | 131000 | 881500500 | 17770 | 17770 | 17780 | 17770 | 118 |
| 332 | 20240403 | 130900 | 879402630 | 17780 | 17780 | 17780 | 17780 | 0 |
| 333 | 20240403 | 130800 | 879402630 | 17780 | 17770 | 17780 | 17770 | 26 |
| 334 | 20240403 | 130700 | 878940600 | 17750 | 17790 | 17790 | 17750 | 180 |
| 335 | 20240403 | 130600 | 875742690 | 17780 | 17780 | 17790 | 17780 | 4 |
| 336 | 20240403 | 130500 | 875671560 | 17790 | 17780 | 17790 | 17780 | 30 |
| 337 | 20240403 | 130400 | 875137880 | 17790 | 17790 | 17790 | 17790 | 8 |
| 338 | 20240403 | 130300 | 874995560 | 17790 | 17790 | 17790 | 17780 | 32 |
| 339 | 20240403 | 130200 | 874426310 | 17780 | 17780 | 17780 | 17780 | 3 |
| 340 | 20240403 | 130100 | 874372970 | 17790 | 17790 | 17790 | 17790 | 25 |
| 341 | 20240403 | 130000 | 873928220 | 17800 | 17790 | 17800 | 17780 | 304 |
| 342 | 20240403 | 125900 | 868520070 | 17790 | 17790 | 17790 | 17790 | 1 |
| 343 | 20240403 | 125800 | 868502280 | 17780 | 17770 | 17780 | 17770 | 7 |
| 344 | 20240403 | 125700 | 868377830 | 17780 | 17780 | 17780 | 17780 | 0 |
| 345 | 20240403 | 125600 | 868377830 | 17780 | 17780 | 17780 | 17780 | 2 |
| 346 | 20240403 | 125500 | 868342270 | 17770 | 17770 | 17770 | 17770 | 2 |
| 347 | 20240403 | 125400 | 868306730 | 17770 | 17730 | 17770 | 17730 | 92 |
| 348 | 20240403 | 125300 | 866674810 | 17710 | 17710 | 17710 | 17710 | 0 |
| 349 | 20240403 | 125200 | 866674810 | 17710 | 17710 | 17710 | 17710 | 3 |
| 350 | 20240403 | 125100 | 866621680 | 17710 | 17710 | 17710 | 17710 | 0 |
| 351 | 20240403 | 125000 | 866621680 | 17710 | 17790 | 17790 | 17710 | 11 |
| 352 | 20240403 | 124900 | 866426080 | 17730 | 17700 | 17730 | 17700 | 674 |
| 353 | 20240403 | 124800 | 854482270 | 17690 | 17690 | 17690 | 17690 | 1 |
| 354 | 20240403 | 124700 | 854464580 | 17700 | 17700 | 17700 | 17700 | 1 |
| 355 | 20240403 | 124600 | 854446880 | 17700 | 17700 | 17720 | 17700 | 3 |
| 356 | 20240403 | 124500 | 854393760 | 17720 | 17720 | 17720 | 17720 | 0 |
| 357 | 20240403 | 124400 | 854393760 | 17720 | 17730 | 17730 | 17720 | 36 |
| 358 | 20240403 | 124300 | 853755500 | 17730 | 17730 | 17730 | 17730 | 182 |
| 359 | 20240403 | 124200 | 850528640 | 17750 | 17750 | 17750 | 17750 | 1 |
| 360 | 20240403 | 124100 | 850510890 | 17750 | 17750 | 17750 | 17750 | 1 |
| 361 | 20240403 | 124000 | 850493140 | 17780 | 17780 | 17780 | 17780 | 558 |
| 362 | 20240403 | 123900 | 840571900 | 17790 | 17790 | 17790 | 17790 | 185 |
| 363 | 20240403 | 123800 | 837280750 | 17790 | 17750 | 17790 | 17750 | 700 |
| 364 | 20240403 | 123700 | 824829060 | 17700 | 17710 | 17760 | 17700 | 151 |
| 365 | 20240403 | 123600 | 822148370 | 17720 | 17720 | 17720 | 17720 | 1 |
| 366 | 20240403 | 123500 | 822130650 | 17690 | 17670 | 17690 | 17670 | 474 |
| 367 | 20240403 | 123400 | 813749880 | 17660 | 17660 | 17660 | 17660 | 0 |
| 368 | 20240403 | 123300 | 813749880 | 17660 | 17680 | 17680 | 17660 | 219 |
| 369 | 20240403 | 123200 | 809877980 | 17690 | 17690 | 17690 | 17690 | 4 |
| 370 | 20240403 | 123100 | 809807220 | 17680 | 17680 | 17680 | 17680 | 1 |
| 371 | 20240403 | 123000 | 809789540 | 17700 | 17700 | 17700 | 17700 | 43 |
| 372 | 20240403 | 122900 | 809028440 | 17690 | 17690 | 17690 | 17680 | 15 |
| 373 | 20240403 | 122800 | 808763100 | 17700 | 17700 | 17700 | 17700 | 0 |
| 374 | 20240403 | 122700 | 808763100 | 17700 | 17660 | 17700 | 17660 | 36 |
| 375 | 20240403 | 122600 | 808125980 | 17680 | 17680 | 17680 | 17680 | 36 |
| 376 | 20240403 | 122500 | 807489500 | 17680 | 17680 | 17700 | 17660 | 154 |
| 377 | 20240403 | 122400 | 804766760 | 17690 | 17700 | 17700 | 17690 | 380 |
| 378 | 20240403 | 122300 | 798041830 | 17710 | 17710 | 17760 | 17710 | 99 |
| 379 | 20240403 | 122200 | 796286040 | 17700 | 17710 | 17710 | 17700 | 3 |
| 380 | 20240403 | 122100 | 796232930 | 17700 | 17700 | 17700 | 17700 | 4 |
| 381 | 20240403 | 122000 | 796162130 | 17710 | 17700 | 17710 | 17700 | 47 |
| 382 | 20240403 | 121900 | 795329800 | 17710 | 17710 | 17710 | 17710 | 0 |
| 383 | 20240403 | 121800 | 795329800 | 17710 | 17710 | 17710 | 17710 | 2 |
| 384 | 20240403 | 121700 | 795294380 | 17690 | 17690 | 17690 | 17690 | 5 |
| 385 | 20240403 | 121600 | 795205930 | 17690 | 17690 | 17690 | 17690 | 23 |
| 386 | 20240403 | 121500 | 794799060 | 17690 | 17690 | 17690 | 17690 | 1 |
| 387 | 20240403 | 121400 | 794781370 | 17700 | 17700 | 17700 | 17700 | 33 |
| 388 | 20240403 | 121300 | 794197270 | 17700 | 17680 | 17700 | 17680 | 36 |
| 389 | 20240403 | 121200 | 793560110 | 17700 | 17700 | 17700 | 17700 | 50 |
| 390 | 20240403 | 121100 | 792675110 | 17660 | 17660 | 17660 | 17660 | 7 |
| 391 | 20240403 | 121000 | 792551490 | 17650 | 17650 | 17650 | 17650 | 15 |
| 392 | 20240403 | 120900 | 792286740 | 17640 | 17660 | 17660 | 17640 | 3 |
| 393 | 20240403 | 120800 | 792233800 | 17650 | 17680 | 17680 | 17650 | 394 |
| 394 | 20240403 | 120700 | 785278370 | 17690 | 17700 | 17700 | 17690 | 106 |
| 395 | 20240403 | 120600 | 783403100 | 17700 | 17760 | 17760 | 17700 | 192 |
| 396 | 20240403 | 120500 | 779999030 | 17750 | 17750 | 17750 | 17740 | 68 |
| 397 | 20240403 | 120400 | 778792050 | 17730 | 17730 | 17730 | 17730 | 3 |
| 398 | 20240403 | 120300 | 778738860 | 17730 | 17730 | 17730 | 17730 | 26 |
| 399 | 20240403 | 120200 | 778277880 | 17730 | 17720 | 17730 | 17720 | 26 |
| 400 | 20240403 | 120100 | 777816920 | 17720 | 17720 | 17720 | 17720 | 25 |
| 401 | 20240403 | 120000 | 777373920 | 17700 | 17730 | 17730 | 17700 | 3 |
| 402 | 20240403 | 115900 | 777320760 | 17730 | 17730 | 17730 | 17730 | 0 |
| 403 | 20240403 | 115800 | 777320760 | 17730 | 17730 | 17730 | 17730 | 1 |
| 404 | 20240403 | 115700 | 777303030 | 17730 | 17740 | 17750 | 17730 | 88 |
| 405 | 20240403 | 115600 | 775741890 | 17730 | 17710 | 17730 | 17710 | 27 |
| 406 | 20240403 | 115500 | 775263220 | 17720 | 17720 | 17720 | 17720 | 0 |
| 407 | 20240403 | 115400 | 775263220 | 17720 | 17700 | 17720 | 17700 | 65 |
| 408 | 20240403 | 115300 | 774112070 | 17700 | 17700 | 17700 | 17700 | 5 |
| 409 | 20240403 | 115200 | 774023570 | 17700 | 17700 | 17700 | 17700 | 22 |
| 410 | 20240403 | 115100 | 773634170 | 17700 | 17700 | 17700 | 17700 | 1 |
| 411 | 20240403 | 115000 | 773616470 | 17710 | 17710 | 17710 | 17710 | 5 |
| 412 | 20240403 | 114900 | 773527920 | 17710 | 17700 | 17710 | 17700 | 4 |
| 413 | 20240403 | 114800 | 773457100 | 17700 | 17710 | 17710 | 17700 | 3 |
| 414 | 20240403 | 114700 | 773403980 | 17700 | 17690 | 17700 | 17690 | 76 |
| 415 | 20240403 | 114600 | 772059280 | 17690 | 17690 | 17690 | 17690 | 54 |
| 416 | 20240403 | 114500 | 771104020 | 17690 | 17690 | 17690 | 17690 | 1 |
| 417 | 20240403 | 114400 | 771086330 | 17690 | 17690 | 17710 | 17690 | 5 |
| 418 | 20240403 | 114300 | 770997860 | 17730 | 17730 | 17730 | 17730 | 0 |
| 419 | 20240403 | 114200 | 770997860 | 17730 | 17730 | 17730 | 17730 | 40 |
| 420 | 20240403 | 114100 | 770288660 | 17680 | 17680 | 17680 | 17670 | 261 |
| 421 | 20240403 | 114000 | 765674200 | 17650 | 17650 | 17650 | 17640 | 438 |
| 422 | 20240403 | 113900 | 757944510 | 17640 | 17660 | 17660 | 17640 | 195 |
| 423 | 20240403 | 113800 | 754502280 | 17660 | 17660 | 17660 | 17650 | 646 |
| 424 | 20240403 | 113700 | 743093940 | 17660 | 17660 | 17660 | 17660 | 1 |
| 425 | 20240403 | 113600 | 743076280 | 17650 | 17650 | 17650 | 17650 | 3 |
| 426 | 20240403 | 113500 | 743023330 | 17660 | 17650 | 17660 | 17650 | 9 |
| 427 | 20240403 | 113400 | 742864420 | 17650 | 17660 | 17660 | 17650 | 24 |
| 428 | 20240403 | 113300 | 742440810 | 17650 | 17640 | 17650 | 17640 | 103 |
| 429 | 20240403 | 113200 | 740622890 | 17630 | 17630 | 17630 | 17630 | 4 |
| 430 | 20240403 | 113100 | 740552370 | 17630 | 17630 | 17630 | 17630 | 1 |
| 431 | 20240403 | 113000 | 740534740 | 17650 | 17670 | 17670 | 17650 | 5 |
| 432 | 20240403 | 112900 | 740446450 | 17640 | 17640 | 17640 | 17640 | 100 |
| 433 | 20240403 | 112800 | 738682450 | 17630 | 17660 | 17660 | 17620 | 2629 |
| 434 | 20240403 | 112700 | 692302620 | 17670 | 17660 | 17670 | 17660 | 3 |
| 435 | 20240403 | 112600 | 692249630 | 17660 | 17660 | 17660 | 17660 | 4 |
| 436 | 20240403 | 112500 | 692178990 | 17660 | 17660 | 17670 | 17660 | 13 |
| 437 | 20240403 | 112400 | 691949400 | 17670 | 17680 | 17680 | 17670 | 3 |
| 438 | 20240403 | 112300 | 691896370 | 17660 | 17660 | 17660 | 17650 | 89 |
| 439 | 20240403 | 112200 | 690324640 | 17650 | 17650 | 17650 | 17650 | 52 |
| 440 | 20240403 | 112100 | 689406840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 441 | 20240403 | 112000 | 689406840 | 17650 | 17670 | 17670 | 17650 | 45 |
| 442 | 20240403 | 111900 | 688612140 | 17660 | 17660 | 17660 | 17660 | 9 |
| 443 | 20240403 | 111800 | 688453200 | 17650 | 17650 | 17650 | 17650 | 0 |
| 444 | 20240403 | 111700 | 688453200 | 17650 | 17660 | 17660 | 17650 | 4 |
| 445 | 20240403 | 111600 | 688382580 | 17650 | 17650 | 17650 | 17650 | 3 |
| 446 | 20240403 | 111500 | 688329630 | 17650 | 17650 | 17650 | 17650 | 1 |
| 447 | 20240403 | 111400 | 688311980 | 17660 | 17660 | 17660 | 17660 | 40 |
| 448 | 20240403 | 111300 | 687605580 | 17650 | 17650 | 17660 | 17650 | 60 |
| 449 | 20240403 | 111200 | 686546570 | 17650 | 17660 | 17660 | 17650 | 422 |
| 450 | 20240403 | 111100 | 679098050 | 17650 | 17670 | 17670 | 17650 | 478 |
| 451 | 20240403 | 111000 | 670659060 | 17680 | 17680 | 17680 | 17680 | 4 |
| 452 | 20240403 | 110900 | 670588340 | 17690 | 17690 | 17690 | 17690 | 33 |
| 453 | 20240403 | 110800 | 670004570 | 17660 | 17670 | 17670 | 17660 | 25 |
| 454 | 20240403 | 110700 | 669562860 | 17670 | 17690 | 17690 | 17670 | 21 |
| 455 | 20240403 | 110600 | 669191390 | 17680 | 17660 | 17680 | 17660 | 34 |
| 456 | 20240403 | 110500 | 668590320 | 17680 | 17680 | 17680 | 17680 | 5 |
| 457 | 20240403 | 110400 | 668501920 | 17680 | 17680 | 17680 | 17680 | 39 |
| 458 | 20240403 | 110300 | 667812400 | 17650 | 17670 | 17690 | 17650 | 579 |
| 459 | 20240403 | 110200 | 657592650 | 17660 | 17660 | 17660 | 17660 | 3 |
| 460 | 20240403 | 110100 | 657539670 | 17720 | 17690 | 17720 | 17690 | 405 |
| 461 | 20240403 | 110000 | 650366100 | 17680 | 17740 | 17740 | 17680 | 30 |
| 462 | 20240403 | 105900 | 649835450 | 17680 | 17650 | 17680 | 17640 | 146 |
| 463 | 20240403 | 105800 | 647256590 | 17650 | 17650 | 17650 | 17640 | 7 |
| 464 | 20240403 | 105700 | 647133060 | 17650 | 17660 | 17660 | 17640 | 6 |
| 465 | 20240403 | 105600 | 647027170 | 17660 | 17660 | 17660 | 17650 | 40 |
| 466 | 20240403 | 105500 | 646320970 | 17670 | 17670 | 17680 | 17660 | 65 |
| 467 | 20240403 | 105400 | 645172000 | 17670 | 17690 | 17690 | 17670 | 246 |
| 468 | 20240403 | 105300 | 640822730 | 17690 | 17700 | 17730 | 17690 | 147 |
| 469 | 20240403 | 105200 | 638221750 | 17690 | 17660 | 17690 | 17660 | 14 |
| 470 | 20240403 | 105100 | 637974170 | 17700 | 17620 | 17700 | 17620 | 452 |
| 471 | 20240403 | 105000 | 629977360 | 17620 | 17620 | 17620 | 17620 | 32 |
| 472 | 20240403 | 104900 | 629413520 | 17620 | 17620 | 17620 | 17610 | 5 |
| 473 | 20240403 | 104800 | 629325450 | 17610 | 17610 | 17610 | 17610 | 3 |
| 474 | 20240403 | 104700 | 629272620 | 17600 | 17610 | 17610 | 17600 | 90 |
| 475 | 20240403 | 104600 | 627688030 | 17610 | 17620 | 17620 | 17610 | 112 |
| 476 | 20240403 | 104500 | 625714600 | 17620 | 17620 | 17620 | 17610 | 26 |
| 477 | 20240403 | 104400 | 625256490 | 17620 | 17630 | 17630 | 17620 | 11 |
| 478 | 20240403 | 104300 | 625062640 | 17630 | 17630 | 17630 | 17630 | 2 |
| 479 | 20240403 | 104200 | 625027380 | 17620 | 17620 | 17630 | 17620 | 77 |
| 480 | 20240403 | 104100 | 623670010 | 17620 | 17630 | 17630 | 17610 | 25 |
| 481 | 20240403 | 104000 | 623229530 | 17620 | 17620 | 17620 | 17620 | 19 |
| 482 | 20240403 | 103900 | 622894750 | 17600 | 17600 | 17600 | 17600 | 1 |
| 483 | 20240403 | 103800 | 622877150 | 17600 | 17640 | 17640 | 17600 | 3 |
| 484 | 20240403 | 103700 | 622824280 | 17650 | 17650 | 17650 | 17650 | 6 |
| 485 | 20240403 | 103600 | 622718380 | 17600 | 17650 | 17700 | 17600 | 72 |
| 486 | 20240403 | 103500 | 621445260 | 17700 | 17640 | 17710 | 17640 | 30 |
| 487 | 20240403 | 103400 | 620915930 | 17720 | 17610 | 17720 | 17610 | 89 |
| 488 | 20240403 | 103300 | 619347190 | 17600 | 17600 | 17600 | 17600 | 5 |
| 489 | 20240403 | 103200 | 619259190 | 17600 | 17600 | 17600 | 17600 | 0 |
| 490 | 20240403 | 103100 | 619259190 | 17600 | 17580 | 17600 | 17580 | 63 |
| 491 | 20240403 | 103000 | 618150990 | 17540 | 17530 | 17590 | 17530 | 39 |
| 492 | 20240403 | 102900 | 617466930 | 17530 | 17540 | 17540 | 17530 | 28 |
| 493 | 20240403 | 102800 | 616975950 | 17540 | 17600 | 17600 | 17530 | 41 |
| 494 | 20240403 | 102700 | 616256860 | 17530 | 17530 | 17600 | 17520 | 510 |
| 495 | 20240403 | 102600 | 607320210 | 17610 | 17550 | 17610 | 17540 | 77 |
| 496 | 20240403 | 102500 | 605966270 | 17550 | 17640 | 17640 | 17540 | 653 |
| 497 | 20240403 | 102400 | 594471480 | 17640 | 17650 | 17650 | 17630 | 222 |
| 498 | 20240403 | 102300 | 590555770 | 17650 | 17710 | 17710 | 17630 | 53 |
| 499 | 20240403 | 102200 | 589620920 | 17710 | 17650 | 17710 | 17630 | 82 |
| 500 | 20240403 | 102100 | 588174120 | 17640 | 17640 | 17640 | 17630 | 59 |
| 501 | 20240403 | 102000 | 587133750 | 17650 | 17640 | 17650 | 17630 | 22 |
| 502 | 20240403 | 101900 | 586745750 | 17620 | 17630 | 17630 | 17620 | 98 |
| 503 | 20240403 | 101800 | 585018360 | 17630 | 17640 | 17640 | 17630 | 29 |
| 504 | 20240403 | 101700 | 584507060 | 17640 | 17630 | 17650 | 17620 | 54 |
| 505 | 20240403 | 101600 | 583555080 | 17630 | 17610 | 17630 | 17610 | 29 |
| 506 | 20240403 | 101500 | 583044060 | 17620 | 17610 | 17620 | 17610 | 60 |
| 507 | 20240403 | 101400 | 581987150 | 17620 | 17620 | 17630 | 17610 | 310 |
| 508 | 20240403 | 101300 | 576524980 | 17630 | 17630 | 17630 | 17620 | 65 |
| 509 | 20240403 | 101200 | 575379470 | 17650 | 17660 | 17660 | 17630 | 420 |
| 510 | 20240403 | 101100 | 567971760 | 17660 | 17730 | 17730 | 17650 | 1560 |
| 511 | 20240403 | 101000 | 540333680 | 17740 | 17740 | 17770 | 17740 | 134 |
| 512 | 20240403 | 100900 | 537956050 | 17740 | 17790 | 17790 | 17740 | 500 |
| 513 | 20240403 | 100800 | 529074650 | 17790 | 17810 | 17810 | 17770 | 114 |
| 514 | 20240403 | 100700 | 527048170 | 17810 | 17790 | 17810 | 17770 | 89 |
| 515 | 20240403 | 100600 | 525464300 | 17760 | 17800 | 17800 | 17740 | 134 |
| 516 | 20240403 | 100500 | 523084920 | 17740 | 17750 | 17800 | 17740 | 836 |
| 517 | 20240403 | 100400 | 508208670 | 17730 | 17760 | 17760 | 17730 | 48 |
| 518 | 20240403 | 100300 | 507357370 | 17750 | 17730 | 17760 | 17730 | 156 |
| 519 | 20240403 | 100200 | 504589630 | 17730 | 17740 | 17760 | 17720 | 410 |
| 520 | 20240403 | 100100 | 497320090 | 17730 | 17770 | 17770 | 17730 | 254 |
| 521 | 20240403 | 100000 | 492807040 | 17730 | 17770 | 17800 | 17730 | 1582 |
| 522 | 20240403 | 095900 | 464705590 | 17770 | 17830 | 17830 | 17770 | 57 |
| 523 | 20240403 | 095800 | 463690470 | 17810 | 17770 | 17840 | 17770 | 88 |
| 524 | 20240403 | 095700 | 462122590 | 17840 | 17760 | 17840 | 17760 | 591 |
| 525 | 20240403 | 095600 | 451620610 | 17770 | 17740 | 17770 | 17740 | 119 |
| 526 | 20240403 | 095500 | 449508640 | 17740 | 17770 | 17770 | 17730 | 201 |
| 527 | 20240403 | 095400 | 445942180 | 17770 | 17770 | 17770 | 17770 | 9 |
| 528 | 20240403 | 095300 | 445782250 | 17770 | 17770 | 17770 | 17760 | 53 |
| 529 | 20240403 | 095200 | 444840470 | 17770 | 17770 | 17770 | 17770 | 21 |
| 530 | 20240403 | 095100 | 444467300 | 17770 | 17770 | 17770 | 17770 | 6 |
| 531 | 20240403 | 095000 | 444360680 | 17770 | 17780 | 17840 | 17770 | 105 |
| 532 | 20240403 | 094900 | 442494610 | 17800 | 17820 | 17850 | 17790 | 650 |
| 533 | 20240403 | 094800 | 430922870 | 17850 | 17820 | 17850 | 17820 | 48 |
| 534 | 20240403 | 094700 | 430067480 | 17820 | 17870 | 17880 | 17820 | 565 |
| 535 | 20240403 | 094600 | 419975750 | 17870 | 17820 | 17870 | 17820 | 25 |
| 536 | 20240403 | 094500 | 419529500 | 17870 | 17810 | 17880 | 17800 | 1223 |
| 537 | 20240403 | 094400 | 397724120 | 17810 | 17770 | 17820 | 17760 | 193 |
| 538 | 20240403 | 094300 | 394292630 | 17760 | 17730 | 17760 | 17730 | 339 |
| 539 | 20240403 | 094200 | 388277320 | 17730 | 17720 | 17730 | 17720 | 34 |
| 540 | 20240403 | 094100 | 387674720 | 17730 | 17710 | 17730 | 17710 | 201 |
| 541 | 20240403 | 094000 | 384112200 | 17730 | 17610 | 17730 | 17610 | 2407 |
| 542 | 20240403 | 093900 | 341642260 | 17610 | 17610 | 17610 | 17600 | 69 |
| 543 | 20240403 | 093800 | 340427270 | 17610 | 17610 | 17610 | 17610 | 9 |
| 544 | 20240403 | 093700 | 340268780 | 17610 | 17630 | 17630 | 17610 | 380 |
| 545 | 20240403 | 093600 | 333573160 | 17630 | 17620 | 17640 | 17620 | 315 |
| 546 | 20240403 | 093500 | 328020240 | 17620 | 17620 | 17620 | 17620 | 10 |
| 547 | 20240403 | 093400 | 327844040 | 17620 | 17610 | 17620 | 17610 | 117 |
| 548 | 20240403 | 093300 | 325782720 | 17610 | 17540 | 17620 | 17540 | 12 |
| 549 | 20240403 | 093200 | 325571410 | 17620 | 17540 | 17620 | 17540 | 247 |
| 550 | 20240403 | 093100 | 321235190 | 17540 | 17540 | 17540 | 17540 | 62 |
| 551 | 20240403 | 093000 | 320147710 | 17540 | 17540 | 17540 | 17540 | 2 |
| 552 | 20240403 | 092900 | 320112630 | 17540 | 17550 | 17550 | 17450 | 1449 |
| 553 | 20240403 | 092800 | 294729190 | 17550 | 17550 | 17550 | 17550 | 3 |
| 554 | 20240403 | 092700 | 294676540 | 17550 | 17550 | 17560 | 17550 | 78 |
| 555 | 20240403 | 092600 | 293307090 | 17560 | 17550 | 17560 | 17550 | 127 |
| 556 | 20240403 | 092500 | 291078230 | 17550 | 17560 | 17560 | 17550 | 356 |
| 557 | 20240403 | 092400 | 284829740 | 17560 | 17610 | 17610 | 17560 | 42 |
| 558 | 20240403 | 092300 | 284090670 | 17560 | 17570 | 17570 | 17550 | 730 |
| 559 | 20240403 | 092200 | 271271500 | 17620 | 17620 | 17620 | 17620 | 0 |
| 560 | 20240403 | 092100 | 271271500 | 17620 | 17570 | 17620 | 17570 | 72 |
| 561 | 20240403 | 092000 | 270003500 | 17550 | 17540 | 17630 | 17540 | 359 |
| 562 | 20240403 | 091900 | 263698490 | 17450 | 17480 | 17530 | 17440 | 172 |
| 563 | 20240403 | 091800 | 260689950 | 17440 | 17420 | 17440 | 17420 | 370 |
| 564 | 20240403 | 091700 | 254244510 | 17420 | 17560 | 17560 | 17390 | 862 |
| 565 | 20240403 | 091600 | 239165090 | 17550 | 17520 | 17560 | 17520 | 90 |
| 566 | 20240403 | 091500 | 237586500 | 17520 | 17500 | 17520 | 17500 | 59 |
| 567 | 20240403 | 091400 | 236553260 | 17480 | 17410 | 17480 | 17350 | 928 |
| 568 | 20240403 | 091300 | 220407630 | 17410 | 17400 | 17410 | 17350 | 479 |
| 569 | 20240403 | 091200 | 212089660 | 17400 | 17500 | 17500 | 17390 | 738 |
| 570 | 20240403 | 091100 | 199193510 | 17500 | 17560 | 17560 | 17320 | 4750 |
| 571 | 20240403 | 091000 | 116206310 | 17520 | 17680 | 17680 | 17520 | 2919 |
| 572 | 20240403 | 090900 | 64775200 | 17680 | 17710 | 17750 | 17680 | 285 |
| 573 | 20240403 | 090800 | 59728880 | 17770 | 17710 | 17770 | 17710 | 4 |
| 574 | 20240403 | 090700 | 59657980 | 17780 | 17750 | 17780 | 17700 | 154 |
| 575 | 20240403 | 090600 | 56926700 | 17780 | 17800 | 17800 | 17720 | 127 |
| 576 | 20240403 | 090500 | 54675410 | 17730 | 17830 | 17830 | 17730 | 473 |
| 577 | 20240403 | 090400 | 46272410 | 17770 | 17830 | 17830 | 17770 | 399 |
| 578 | 20240403 | 090300 | 39166010 | 17830 | 17770 | 17830 | 17770 | 584 |
| 579 | 20240403 | 090200 | 28777370 | 17770 | 17770 | 17770 | 17760 | 263 |
| 580 | 20240403 | 090100 | 24104850 | 17770 | 17830 | 17830 | 17770 | 210 |
| 581 | 20240403 | 090000 | 20367370 | 17830 | 17850 | 17870 | 17770 | 1141 |