33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 193300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 2004 |
| 3 | 20240401 | 193200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 4 | 20240401 | 193100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 5 | 20240401 | 193000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 6 | 20240401 | 192900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 7 | 20240401 | 192800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 8 | 20240401 | 192700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 9 | 20240401 | 192600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 10 | 20240401 | 192500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 11 | 20240401 | 192400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 12 | 20240401 | 192300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 13 | 20240401 | 192200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 14 | 20240401 | 192100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 15 | 20240401 | 192000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 16 | 20240401 | 191900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 17 | 20240401 | 191800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 18 | 20240401 | 191700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 19 | 20240401 | 191600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 20 | 20240401 | 191500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 21 | 20240401 | 191400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 22 | 20240401 | 191300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 23 | 20240401 | 191200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 24 | 20240401 | 191100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 25 | 20240401 | 191000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 26 | 20240401 | 190900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 27 | 20240401 | 190800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 28 | 20240401 | 190700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 29 | 20240401 | 190600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 30 | 20240401 | 190500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 31 | 20240401 | 190400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 32 | 20240401 | 190300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 2004 |
| 33 | 20240401 | 190200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 34 | 20240401 | 190100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 35 | 20240401 | 190000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 36 | 20240401 | 185900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 37 | 20240401 | 185800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 38 | 20240401 | 185700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 39 | 20240401 | 185600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 40 | 20240401 | 185500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 41 | 20240401 | 185400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 42 | 20240401 | 185300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 43 | 20240401 | 185200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 44 | 20240401 | 185100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 45 | 20240401 | 185000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 46 | 20240401 | 184900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 47 | 20240401 | 184800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 48 | 20240401 | 184700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 49 | 20240401 | 184600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 50 | 20240401 | 184500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 51 | 20240401 | 184400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 52 | 20240401 | 184300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 53 | 20240401 | 184200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 54 | 20240401 | 184100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 55 | 20240401 | 184000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 56 | 20240401 | 183900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 57 | 20240401 | 183800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 58 | 20240401 | 183700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 59 | 20240401 | 183600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 60 | 20240401 | 183500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 61 | 20240401 | 183400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 62 | 20240401 | 183300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 2004 |
| 63 | 20240401 | 183200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 64 | 20240401 | 183100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 65 | 20240401 | 183000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 66 | 20240401 | 182900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 67 | 20240401 | 182800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 68 | 20240401 | 182700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 69 | 20240401 | 182600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 70 | 20240401 | 182500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 71 | 20240401 | 182400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 72 | 20240401 | 182300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 73 | 20240401 | 182200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 74 | 20240401 | 182100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 75 | 20240401 | 182000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 76 | 20240401 | 181900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 77 | 20240401 | 181800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 78 | 20240401 | 181700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 79 | 20240401 | 181600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 80 | 20240401 | 181500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 81 | 20240401 | 181400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 82 | 20240401 | 181300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 83 | 20240401 | 181200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 84 | 20240401 | 181100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 85 | 20240401 | 181000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 86 | 20240401 | 180900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 87 | 20240401 | 180800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 88 | 20240401 | 180700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 89 | 20240401 | 180600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 90 | 20240401 | 180500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 91 | 20240401 | 180400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 92 | 20240401 | 180300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 2004 |
| 93 | 20240401 | 180200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 94 | 20240401 | 180100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 95 | 20240401 | 180000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 96 | 20240401 | 175900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 97 | 20240401 | 175800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 98 | 20240401 | 175700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 99 | 20240401 | 175600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 100 | 20240401 | 175500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 101 | 20240401 | 175400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 102 | 20240401 | 175300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 103 | 20240401 | 175200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 104 | 20240401 | 175100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 105 | 20240401 | 175000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 106 | 20240401 | 174900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 107 | 20240401 | 174800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 108 | 20240401 | 174700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 109 | 20240401 | 174600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 110 | 20240401 | 174500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 111 | 20240401 | 174400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 112 | 20240401 | 174300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 113 | 20240401 | 174200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 114 | 20240401 | 174100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 115 | 20240401 | 174000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 116 | 20240401 | 173900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 117 | 20240401 | 173800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 118 | 20240401 | 173700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 119 | 20240401 | 173600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 120 | 20240401 | 173500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 121 | 20240401 | 173400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 122 | 20240401 | 173300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 2004 |
| 123 | 20240401 | 173200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 124 | 20240401 | 173100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 125 | 20240401 | 173000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 126 | 20240401 | 172900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 127 | 20240401 | 172800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 128 | 20240401 | 172700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 129 | 20240401 | 172600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 130 | 20240401 | 172500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 131 | 20240401 | 172400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 132 | 20240401 | 172300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 133 | 20240401 | 172200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 134 | 20240401 | 172100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 135 | 20240401 | 172000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 136 | 20240401 | 171900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 137 | 20240401 | 171800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 138 | 20240401 | 171700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 139 | 20240401 | 171600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 140 | 20240401 | 171500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 141 | 20240401 | 171400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 142 | 20240401 | 171300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 143 | 20240401 | 171200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 144 | 20240401 | 171100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 145 | 20240401 | 171000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 146 | 20240401 | 170900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 147 | 20240401 | 170800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 148 | 20240401 | 170700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 149 | 20240401 | 170600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 150 | 20240401 | 170500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 151 | 20240401 | 170400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 152 | 20240401 | 170300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 2004 |
| 153 | 20240401 | 170200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 154 | 20240401 | 170100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 155 | 20240401 | 170000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 156 | 20240401 | 165900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 157 | 20240401 | 165800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 158 | 20240401 | 165700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 159 | 20240401 | 165600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 160 | 20240401 | 165500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 161 | 20240401 | 165400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 162 | 20240401 | 165300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 163 | 20240401 | 165200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 164 | 20240401 | 165100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 165 | 20240401 | 165000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 166 | 20240401 | 164900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 167 | 20240401 | 164800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 168 | 20240401 | 164700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 169 | 20240401 | 164600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 170 | 20240401 | 164500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 171 | 20240401 | 164400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 172 | 20240401 | 164300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 173 | 20240401 | 164200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 174 | 20240401 | 164100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 175 | 20240401 | 164000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 176 | 20240401 | 163900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 177 | 20240401 | 163800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 178 | 20240401 | 163700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 179 | 20240401 | 163600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 180 | 20240401 | 163500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 181 | 20240401 | 163400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 182 | 20240401 | 163300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 2004 |
| 183 | 20240401 | 163200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 184 | 20240401 | 163100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 185 | 20240401 | 163000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 186 | 20240401 | 162900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 187 | 20240401 | 162800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 188 | 20240401 | 162700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 189 | 20240401 | 162600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 190 | 20240401 | 162500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 191 | 20240401 | 162400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 192 | 20240401 | 162300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 193 | 20240401 | 162200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 194 | 20240401 | 162100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 195 | 20240401 | 162000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 196 | 20240401 | 161900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 197 | 20240401 | 161800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 198 | 20240401 | 161700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 199 | 20240401 | 161600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 200 | 20240401 | 161500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 201 | 20240401 | 161400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 202 | 20240401 | 161300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 203 | 20240401 | 161200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 204 | 20240401 | 161100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 205 | 20240401 | 161000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 206 | 20240401 | 160900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 207 | 20240401 | 160800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 208 | 20240401 | 160700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 209 | 20240401 | 160600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 210 | 20240401 | 160500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 211 | 20240401 | 160400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 212 | 20240401 | 160300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 2004 |
| 213 | 20240401 | 160200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 214 | 20240401 | 160100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 215 | 20240401 | 160000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 216 | 20240401 | 155900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 217 | 20240401 | 155800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 218 | 20240401 | 155700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 219 | 20240401 | 155600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 220 | 20240401 | 155500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 221 | 20240401 | 155400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 222 | 20240401 | 155300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 223 | 20240401 | 155200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 224 | 20240401 | 155100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 225 | 20240401 | 155000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 226 | 20240401 | 154900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 227 | 20240401 | 154800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 228 | 20240401 | 154700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 229 | 20240401 | 154600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 230 | 20240401 | 154500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 231 | 20240401 | 154400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 232 | 20240401 | 154300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 233 | 20240401 | 154200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 234 | 20240401 | 154100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 235 | 20240401 | 154000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 236 | 20240401 | 153900 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 237 | 20240401 | 153800 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 238 | 20240401 | 153700 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 239 | 20240401 | 153600 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 240 | 20240401 | 153500 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 241 | 20240401 | 153400 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 242 | 20240401 | 153300 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 2004 |
| 243 | 20240401 | 153200 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 244 | 20240401 | 153100 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 245 | 20240401 | 153000 | 2159825190 | 11000 | 11000 | 11000 | 11000 | 2004 |
| 246 | 20240401 | 152900 | 2137781190 | 10990 | 10990 | 10990 | 10990 | 0 |
| 247 | 20240401 | 152800 | 2137781190 | 10990 | 10990 | 10990 | 10990 | 0 |
| 248 | 20240401 | 152700 | 2137781190 | 10990 | 10990 | 10990 | 10990 | 0 |
| 249 | 20240401 | 152600 | 2137781190 | 10990 | 10990 | 10990 | 10990 | 0 |
| 250 | 20240401 | 152500 | 2137781190 | 10990 | 10990 | 10990 | 10990 | 0 |
| 251 | 20240401 | 152400 | 2137781190 | 10990 | 10990 | 10990 | 10990 | 0 |
| 252 | 20240401 | 152300 | 2137781190 | 10990 | 10990 | 10990 | 10990 | 0 |
| 253 | 20240401 | 152200 | 2137781190 | 10990 | 10990 | 10990 | 10990 | 0 |
| 254 | 20240401 | 152100 | 2137781190 | 10990 | 10990 | 10990 | 10990 | 0 |
| 255 | 20240401 | 152000 | 2137781190 | 10990 | 10990 | 10990 | 10990 | 0 |
| 256 | 20240401 | 151900 | 2137781190 | 10990 | 10890 | 11000 | 10810 | 2058 |
| 257 | 20240401 | 151800 | 2115270170 | 10810 | 10920 | 10920 | 10810 | 302 |
| 258 | 20240401 | 151700 | 2111995610 | 10920 | 10830 | 10920 | 10820 | 290 |
| 259 | 20240401 | 151600 | 2108835470 | 10920 | 10900 | 10920 | 10820 | 390 |
| 260 | 20240401 | 151500 | 2104583910 | 10820 | 10900 | 10900 | 10820 | 74 |
| 261 | 20240401 | 151400 | 2103782350 | 10890 | 10870 | 10900 | 10870 | 117 |
| 262 | 20240401 | 151300 | 2102508250 | 10870 | 10800 | 10870 | 10800 | 309 |
| 263 | 20240401 | 151200 | 2099156140 | 10800 | 10850 | 10850 | 10800 | 69 |
| 264 | 20240401 | 151100 | 2098408390 | 10800 | 10850 | 10850 | 10800 | 486 |
| 265 | 20240401 | 151000 | 2093137690 | 10850 | 10850 | 10850 | 10850 | 30 |
| 266 | 20240401 | 150900 | 2092812190 | 10850 | 10850 | 10850 | 10850 | 47 |
| 267 | 20240401 | 150800 | 2092302240 | 10850 | 10840 | 10850 | 10810 | 287 |
| 268 | 20240401 | 150700 | 2089188600 | 10830 | 10800 | 10830 | 10800 | 211 |
| 269 | 20240401 | 150600 | 2086909770 | 10840 | 10840 | 10840 | 10800 | 22 |
| 270 | 20240401 | 150500 | 2086672090 | 10830 | 10840 | 10840 | 10800 | 13 |
| 271 | 20240401 | 150400 | 2086531620 | 10790 | 10840 | 10840 | 10790 | 27 |
| 272 | 20240401 | 150300 | 2086239990 | 10840 | 10800 | 10860 | 10770 | 345 |
| 273 | 20240401 | 150200 | 2082516820 | 10860 | 10850 | 10860 | 10850 | 3 |
| 274 | 20240401 | 150100 | 2082484260 | 10850 | 10850 | 10850 | 10850 | 0 |
| 275 | 20240401 | 150000 | 2082484260 | 10850 | 10800 | 10850 | 10800 | 331 |
| 276 | 20240401 | 145900 | 2078904660 | 10850 | 10850 | 10850 | 10850 | 1 |
| 277 | 20240401 | 145800 | 2078893810 | 10860 | 10840 | 10860 | 10800 | 122 |
| 278 | 20240401 | 145700 | 2077574090 | 10890 | 10890 | 10890 | 10750 | 306 |
| 279 | 20240401 | 145600 | 2074262240 | 10890 | 10890 | 10890 | 10890 | 5 |
| 280 | 20240401 | 145500 | 2074207790 | 10890 | 10900 | 10900 | 10770 | 312 |
| 281 | 20240401 | 145400 | 2070821850 | 10920 | 10880 | 10920 | 10880 | 3 |
| 282 | 20240401 | 145300 | 2070789170 | 10910 | 10860 | 10910 | 10860 | 264 |
| 283 | 20240401 | 145200 | 2067919460 | 10860 | 10850 | 10860 | 10850 | 29 |
| 284 | 20240401 | 145100 | 2067604690 | 10860 | 10860 | 10860 | 10860 | 0 |
| 285 | 20240401 | 145000 | 2067604690 | 10860 | 10840 | 10860 | 10840 | 565 |
| 286 | 20240401 | 144900 | 2061479140 | 10840 | 10770 | 10840 | 10770 | 213 |
| 287 | 20240401 | 144800 | 2059177960 | 10780 | 10770 | 10780 | 10770 | 355 |
| 288 | 20240401 | 144700 | 2055354600 | 10780 | 10770 | 10780 | 10770 | 72 |
| 289 | 20240401 | 144600 | 2054578690 | 10770 | 10820 | 10820 | 10770 | 74 |
| 290 | 20240401 | 144500 | 2053780610 | 10820 | 10820 | 10820 | 10820 | 1 |
| 291 | 20240401 | 144400 | 2053769790 | 10820 | 10820 | 10820 | 10820 | 0 |
| 292 | 20240401 | 144300 | 2053769790 | 10820 | 10820 | 10820 | 10820 | 410 |
| 293 | 20240401 | 144200 | 2049333590 | 10820 | 10820 | 10820 | 10820 | 196 |
| 294 | 20240401 | 144100 | 2047212870 | 10860 | 10860 | 10860 | 10860 | 28 |
| 295 | 20240401 | 144000 | 2046908790 | 10860 | 10860 | 10860 | 10860 | 1 |
| 296 | 20240401 | 143900 | 2046897930 | 10850 | 10850 | 10850 | 10850 | 34 |
| 297 | 20240401 | 143800 | 2046529030 | 10850 | 10850 | 10850 | 10850 | 0 |
| 298 | 20240401 | 143700 | 2046529030 | 10850 | 10930 | 10930 | 10850 | 1012 |
| 299 | 20240401 | 143600 | 2035534750 | 10930 | 10930 | 10930 | 10930 | 273 |
| 300 | 20240401 | 143500 | 2032550860 | 10930 | 10930 | 10930 | 10930 | 0 |
| 301 | 20240401 | 143400 | 2032550860 | 10930 | 10930 | 10930 | 10930 | 76 |
| 302 | 20240401 | 143300 | 2031720180 | 10870 | 10920 | 10920 | 10850 | 385 |
| 303 | 20240401 | 143200 | 2027540940 | 10930 | 10930 | 10930 | 10930 | 0 |
| 304 | 20240401 | 143100 | 2027540940 | 10930 | 10930 | 10930 | 10930 | 0 |
| 305 | 20240401 | 143000 | 2027540940 | 10930 | 10970 | 10970 | 10930 | 26 |
| 306 | 20240401 | 142900 | 2027256470 | 10970 | 10990 | 10990 | 10970 | 3 |
| 307 | 20240401 | 142800 | 2027223530 | 10990 | 10940 | 10990 | 10940 | 10 |
| 308 | 20240401 | 142700 | 2027113680 | 10940 | 10950 | 10990 | 10940 | 250 |
| 309 | 20240401 | 142600 | 2024371610 | 10940 | 10890 | 10940 | 10860 | 665 |
| 310 | 20240401 | 142500 | 2017112520 | 10890 | 10890 | 10890 | 10890 | 0 |
| 311 | 20240401 | 142400 | 2017112520 | 10890 | 10900 | 10900 | 10880 | 82 |
| 312 | 20240401 | 142300 | 2016220090 | 10900 | 10910 | 10910 | 10900 | 9 |
| 313 | 20240401 | 142200 | 2016121980 | 10920 | 10920 | 10920 | 10920 | 54 |
| 314 | 20240401 | 142100 | 2015532300 | 10920 | 10990 | 10990 | 10920 | 34 |
| 315 | 20240401 | 142000 | 2015160950 | 10920 | 10920 | 10920 | 10920 | 0 |
| 316 | 20240401 | 141900 | 2015160950 | 10920 | 10920 | 10990 | 10920 | 3 |
| 317 | 20240401 | 141800 | 2015128120 | 11000 | 10940 | 11000 | 10910 | 107 |
| 318 | 20240401 | 141700 | 2013951830 | 10940 | 11000 | 11000 | 10940 | 30 |
| 319 | 20240401 | 141600 | 2013622890 | 11000 | 11000 | 11000 | 11000 | 2 |
| 320 | 20240401 | 141500 | 2013600890 | 11000 | 10980 | 11000 | 10980 | 502 |
| 321 | 20240401 | 141400 | 2008088820 | 10980 | 10980 | 10980 | 10980 | 0 |
| 322 | 20240401 | 141300 | 2008088820 | 10980 | 10970 | 10980 | 10970 | 153 |
| 323 | 20240401 | 141200 | 2006409100 | 10980 | 10940 | 10980 | 10940 | 30 |
| 324 | 20240401 | 141100 | 2006080500 | 10900 | 10970 | 10980 | 10900 | 429 |
| 325 | 20240401 | 141000 | 2001383110 | 10970 | 10970 | 10970 | 10890 | 1032 |
| 326 | 20240401 | 140900 | 1990062390 | 10970 | 10970 | 10970 | 10950 | 101 |
| 327 | 20240401 | 140800 | 1988955310 | 10970 | 10970 | 10970 | 10970 | 350 |
| 328 | 20240401 | 140700 | 1985115810 | 10970 | 10970 | 10970 | 10970 | 0 |
| 329 | 20240401 | 140600 | 1985115810 | 10970 | 10920 | 10970 | 10920 | 578 |
| 330 | 20240401 | 140500 | 1978778770 | 10920 | 10880 | 10920 | 10880 | 2807 |
| 331 | 20240401 | 140400 | 1948166790 | 10880 | 10780 | 10880 | 10780 | 1010 |
| 332 | 20240401 | 140300 | 1937225830 | 10770 | 10790 | 10790 | 10770 | 153 |
| 333 | 20240401 | 140200 | 1935576890 | 10770 | 10760 | 10770 | 10760 | 59 |
| 334 | 20240401 | 140100 | 1934941520 | 10750 | 10750 | 10750 | 10750 | 68 |
| 335 | 20240401 | 140000 | 1934210520 | 10740 | 10740 | 10740 | 10740 | 11 |
| 336 | 20240401 | 135900 | 1934092380 | 10740 | 10740 | 10740 | 10740 | 0 |
| 337 | 20240401 | 135800 | 1934092380 | 10740 | 10740 | 10740 | 10740 | 2 |
| 338 | 20240401 | 135700 | 1934070900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 339 | 20240401 | 135600 | 1934070900 | 10740 | 10730 | 10740 | 10730 | 44 |
| 340 | 20240401 | 135500 | 1933598580 | 10710 | 10710 | 10710 | 10710 | 5 |
| 341 | 20240401 | 135400 | 1933545030 | 10710 | 10710 | 10710 | 10710 | 18 |
| 342 | 20240401 | 135300 | 1933352250 | 10710 | 10710 | 10710 | 10710 | 4 |
| 343 | 20240401 | 135200 | 1933309410 | 10710 | 10710 | 10710 | 10710 | 0 |
| 344 | 20240401 | 135100 | 1933309410 | 10710 | 10730 | 10730 | 10710 | 129 |
| 345 | 20240401 | 135000 | 1931927800 | 10710 | 10710 | 10710 | 10700 | 103 |
| 346 | 20240401 | 134900 | 1930825200 | 10760 | 10760 | 10760 | 10760 | 8 |
| 347 | 20240401 | 134800 | 1930739120 | 10760 | 10720 | 10760 | 10710 | 1206 |
| 348 | 20240401 | 134700 | 1917812360 | 10720 | 10770 | 10770 | 10720 | 3 |
| 349 | 20240401 | 134600 | 1917780150 | 10720 | 10770 | 10780 | 10720 | 602 |
| 350 | 20240401 | 134500 | 1911309690 | 10770 | 10760 | 10770 | 10760 | 2 |
| 351 | 20240401 | 134400 | 1911288160 | 10750 | 10740 | 10750 | 10740 | 34 |
| 352 | 20240401 | 134300 | 1910922780 | 10730 | 10730 | 10730 | 10730 | 1 |
| 353 | 20240401 | 134200 | 1910912050 | 10730 | 10730 | 10730 | 10730 | 0 |
| 354 | 20240401 | 134100 | 1910912050 | 10730 | 10730 | 10730 | 10730 | 0 |
| 355 | 20240401 | 134000 | 1910912050 | 10730 | 10750 | 10750 | 10730 | 661 |
| 356 | 20240401 | 133900 | 1903813060 | 10780 | 10780 | 10780 | 10780 | 1 |
| 357 | 20240401 | 133800 | 1903802280 | 10800 | 10800 | 10800 | 10800 | 0 |
| 358 | 20240401 | 133700 | 1903802280 | 10800 | 10800 | 10800 | 10800 | 1 |
| 359 | 20240401 | 133600 | 1903791480 | 10800 | 10800 | 10800 | 10800 | 20 |
| 360 | 20240401 | 133500 | 1903575480 | 10760 | 10810 | 10810 | 10760 | 188 |
| 361 | 20240401 | 133400 | 1901552550 | 10760 | 10810 | 10810 | 10750 | 205 |
| 362 | 20240401 | 133300 | 1899346490 | 10810 | 10810 | 10810 | 10810 | 0 |
| 363 | 20240401 | 133200 | 1899346490 | 10810 | 10810 | 10890 | 10810 | 132 |
| 364 | 20240401 | 133100 | 1897919490 | 10810 | 10800 | 10810 | 10800 | 27 |
| 365 | 20240401 | 133000 | 1897627850 | 10890 | 10880 | 10890 | 10880 | 41 |
| 366 | 20240401 | 132900 | 1897181370 | 10780 | 10800 | 10900 | 10780 | 507 |
| 367 | 20240401 | 132800 | 1891675730 | 10740 | 10740 | 10740 | 10740 | 75 |
| 368 | 20240401 | 132700 | 1890870230 | 10740 | 10810 | 10810 | 10740 | 173 |
| 369 | 20240401 | 132600 | 1889005770 | 10790 | 10750 | 10790 | 10740 | 201 |
| 370 | 20240401 | 132500 | 1886845980 | 10750 | 10740 | 10750 | 10740 | 20 |
| 371 | 20240401 | 132400 | 1886630990 | 10710 | 10710 | 10710 | 10710 | 0 |
| 372 | 20240401 | 132300 | 1886630990 | 10710 | 10730 | 10740 | 10710 | 1021 |
| 373 | 20240401 | 132200 | 1875695760 | 10730 | 10730 | 10730 | 10730 | 19 |
| 374 | 20240401 | 132100 | 1875491890 | 10740 | 10740 | 10740 | 10740 | 5 |
| 375 | 20240401 | 132000 | 1875438190 | 10740 | 10740 | 10740 | 10740 | 26 |
| 376 | 20240401 | 131900 | 1875158950 | 10740 | 10740 | 10740 | 10740 | 4 |
| 377 | 20240401 | 131800 | 1875115990 | 10740 | 10740 | 10740 | 10740 | 27 |
| 378 | 20240401 | 131700 | 1874826010 | 10750 | 10760 | 10760 | 10750 | 182 |
| 379 | 20240401 | 131600 | 1872869500 | 10770 | 10780 | 10780 | 10770 | 293 |
| 380 | 20240401 | 131500 | 1869713530 | 10790 | 10790 | 10790 | 10790 | 9 |
| 381 | 20240401 | 131400 | 1869616420 | 10800 | 10800 | 10800 | 10800 | 0 |
| 382 | 20240401 | 131300 | 1869616420 | 10800 | 10800 | 10800 | 10800 | 20 |
| 383 | 20240401 | 131200 | 1869400420 | 10800 | 10830 | 10830 | 10800 | 1513 |
| 384 | 20240401 | 131100 | 1853059660 | 10820 | 10820 | 10820 | 10820 | 19 |
| 385 | 20240401 | 131000 | 1852854080 | 10820 | 10820 | 10820 | 10820 | 1 |
| 386 | 20240401 | 130900 | 1852843260 | 10830 | 10830 | 10830 | 10830 | 29 |
| 387 | 20240401 | 130800 | 1852529190 | 10850 | 10840 | 10850 | 10840 | 2 |
| 388 | 20240401 | 130700 | 1852507500 | 10830 | 10800 | 10830 | 10800 | 155 |
| 389 | 20240401 | 130600 | 1850832630 | 10830 | 10830 | 10830 | 10830 | 0 |
| 390 | 20240401 | 130500 | 1850832630 | 10830 | 10830 | 10830 | 10830 | 102 |
| 391 | 20240401 | 130400 | 1849727970 | 10840 | 10840 | 10840 | 10840 | 0 |
| 392 | 20240401 | 130300 | 1849727970 | 10840 | 10840 | 10840 | 10840 | 0 |
| 393 | 20240401 | 130200 | 1849727970 | 10840 | 10840 | 10840 | 10840 | 20 |
| 394 | 20240401 | 130100 | 1849511170 | 10850 | 10790 | 10850 | 10780 | 102 |
| 395 | 20240401 | 130000 | 1848411020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 396 | 20240401 | 125900 | 1848411020 | 10800 | 10800 | 10800 | 10800 | 266 |
| 397 | 20240401 | 125800 | 1845538220 | 10850 | 10800 | 10850 | 10800 | 35 |
| 398 | 20240401 | 125700 | 1845159870 | 10860 | 10850 | 10860 | 10850 | 5 |
| 399 | 20240401 | 125600 | 1845105580 | 10870 | 10870 | 10870 | 10870 | 0 |
| 400 | 20240401 | 125500 | 1845105580 | 10870 | 10870 | 10870 | 10870 | 2 |
| 401 | 20240401 | 125400 | 1845083840 | 10800 | 10820 | 10820 | 10800 | 28 |
| 402 | 20240401 | 125300 | 1844781200 | 10870 | 10870 | 10870 | 10820 | 3 |
| 403 | 20240401 | 125200 | 1844748640 | 10880 | 10880 | 10880 | 10880 | 0 |
| 404 | 20240401 | 125100 | 1844748640 | 10880 | 10880 | 10880 | 10880 | 1 |
| 405 | 20240401 | 125000 | 1844737760 | 10880 | 10810 | 10880 | 10810 | 9 |
| 406 | 20240401 | 124900 | 1844640390 | 10810 | 10880 | 10880 | 10810 | 26 |
| 407 | 20240401 | 124800 | 1844359120 | 10880 | 10880 | 10880 | 10880 | 0 |
| 408 | 20240401 | 124700 | 1844359120 | 10880 | 10860 | 10880 | 10860 | 30 |
| 409 | 20240401 | 124600 | 1844033250 | 10860 | 10860 | 10860 | 10860 | 1 |
| 410 | 20240401 | 124500 | 1844022390 | 10800 | 10800 | 10800 | 10800 | 0 |
| 411 | 20240401 | 124400 | 1844022390 | 10800 | 10800 | 10800 | 10800 | 61 |
| 412 | 20240401 | 124300 | 1843363590 | 10800 | 10800 | 10800 | 10800 | 0 |
| 413 | 20240401 | 124200 | 1843363590 | 10800 | 10800 | 10800 | 10800 | 0 |
| 414 | 20240401 | 124100 | 1843363590 | 10800 | 10880 | 10880 | 10800 | 13 |
| 415 | 20240401 | 124000 | 1843222260 | 10880 | 10880 | 10880 | 10880 | 10 |
| 416 | 20240401 | 123900 | 1843113460 | 10880 | 10860 | 10880 | 10860 | 202 |
| 417 | 20240401 | 123800 | 1840918660 | 10860 | 10860 | 10860 | 10860 | 0 |
| 418 | 20240401 | 123700 | 1840918660 | 10860 | 10830 | 10860 | 10830 | 32 |
| 419 | 20240401 | 123600 | 1840571930 | 10860 | 10880 | 10880 | 10860 | 44 |
| 420 | 20240401 | 123500 | 1840093410 | 10880 | 10800 | 10880 | 10800 | 43 |
| 421 | 20240401 | 123400 | 1839627200 | 10790 | 10790 | 10790 | 10790 | 0 |
| 422 | 20240401 | 123300 | 1839627200 | 10790 | 10880 | 10880 | 10790 | 131 |
| 423 | 20240401 | 123200 | 1838210280 | 10880 | 10900 | 10900 | 10880 | 488 |
| 424 | 20240401 | 123100 | 1832891330 | 10900 | 10900 | 10910 | 10900 | 235 |
| 425 | 20240401 | 123000 | 1830329710 | 10920 | 10920 | 10920 | 10920 | 0 |
| 426 | 20240401 | 122900 | 1830329710 | 10920 | 10900 | 10920 | 10900 | 48 |
| 427 | 20240401 | 122800 | 1829805650 | 10930 | 10930 | 10930 | 10930 | 5 |
| 428 | 20240401 | 122700 | 1829751000 | 10930 | 10920 | 10930 | 10920 | 35 |
| 429 | 20240401 | 122600 | 1829368780 | 10920 | 10860 | 10920 | 10860 | 300 |
| 430 | 20240401 | 122500 | 1826108550 | 10800 | 10800 | 10820 | 10800 | 568 |
| 431 | 20240401 | 122400 | 1819972810 | 10760 | 10730 | 10760 | 10730 | 356 |
| 432 | 20240401 | 122300 | 1816143110 | 10730 | 10700 | 10730 | 10700 | 472 |
| 433 | 20240401 | 122200 | 1811090250 | 10690 | 10680 | 10690 | 10680 | 93 |
| 434 | 20240401 | 122100 | 1810096100 | 10670 | 10670 | 10670 | 10670 | 27 |
| 435 | 20240401 | 122000 | 1809808010 | 10670 | 10670 | 10670 | 10670 | 0 |
| 436 | 20240401 | 121900 | 1809808010 | 10670 | 10660 | 10670 | 10660 | 8 |
| 437 | 20240401 | 121800 | 1809722720 | 10660 | 10640 | 10660 | 10630 | 70 |
| 438 | 20240401 | 121700 | 1808977730 | 10640 | 10640 | 10640 | 10640 | 50 |
| 439 | 20240401 | 121600 | 1808445730 | 10640 | 10640 | 10640 | 10640 | 1 |
| 440 | 20240401 | 121500 | 1808435090 | 10630 | 10630 | 10630 | 10630 | 0 |
| 441 | 20240401 | 121400 | 1808435090 | 10630 | 10630 | 10630 | 10630 | 42 |
| 442 | 20240401 | 121300 | 1807988630 | 10630 | 10630 | 10630 | 10630 | 1 |
| 443 | 20240401 | 121200 | 1807978000 | 10590 | 10600 | 10600 | 10590 | 149 |
| 444 | 20240401 | 121100 | 1806399770 | 10630 | 10630 | 10630 | 10630 | 2 |
| 445 | 20240401 | 121000 | 1806378510 | 10620 | 10580 | 10620 | 10580 | 17 |
| 446 | 20240401 | 120900 | 1806198610 | 10600 | 10580 | 10600 | 10580 | 26 |
| 447 | 20240401 | 120800 | 1805923290 | 10580 | 10580 | 10580 | 10580 | 0 |
| 448 | 20240401 | 120700 | 1805923290 | 10580 | 10610 | 10610 | 10580 | 315 |
| 449 | 20240401 | 120600 | 1802587700 | 10610 | 10610 | 10610 | 10610 | 70 |
| 450 | 20240401 | 120500 | 1801845000 | 10610 | 10640 | 10640 | 10610 | 768 |
| 451 | 20240401 | 120400 | 1793686150 | 10630 | 10630 | 10630 | 10630 | 0 |
| 452 | 20240401 | 120300 | 1793686150 | 10630 | 10630 | 10630 | 10630 | 95 |
| 453 | 20240401 | 120200 | 1792676300 | 10690 | 10640 | 10690 | 10640 | 3 |
| 454 | 20240401 | 120100 | 1792644280 | 10620 | 10620 | 10620 | 10620 | 0 |
| 455 | 20240401 | 120000 | 1792644280 | 10620 | 10610 | 10620 | 10610 | 13 |
| 456 | 20240401 | 115900 | 1792506320 | 10610 | 10610 | 10610 | 10610 | 27 |
| 457 | 20240401 | 115800 | 1792219850 | 10590 | 10590 | 10590 | 10580 | 3 |
| 458 | 20240401 | 115700 | 1792188090 | 10570 | 10570 | 10570 | 10570 | 20 |
| 459 | 20240401 | 115600 | 1791976690 | 10520 | 10600 | 10600 | 10520 | 3099 |
| 460 | 20240401 | 115500 | 1759270500 | 10570 | 10610 | 10610 | 10570 | 530 |
| 461 | 20240401 | 115400 | 1753660400 | 10600 | 10600 | 10600 | 10590 | 1593 |
| 462 | 20240401 | 115300 | 1736774850 | 10600 | 10610 | 10610 | 10600 | 508 |
| 463 | 20240401 | 115200 | 1731389780 | 10610 | 10670 | 10670 | 10610 | 500 |
| 464 | 20240401 | 115100 | 1726076010 | 10680 | 10650 | 10740 | 10650 | 220 |
| 465 | 20240401 | 115000 | 1723722860 | 10660 | 10660 | 10660 | 10660 | 0 |
| 466 | 20240401 | 114900 | 1723722860 | 10660 | 10660 | 10660 | 10660 | 10 |
| 467 | 20240401 | 114800 | 1723616260 | 10660 | 10650 | 10660 | 10650 | 426 |
| 468 | 20240401 | 114700 | 1719079210 | 10600 | 10650 | 10650 | 10600 | 1278 |
| 469 | 20240401 | 114600 | 1705513910 | 10660 | 10700 | 10700 | 10660 | 1291 |
| 470 | 20240401 | 114500 | 1691738200 | 10700 | 10700 | 10700 | 10700 | 106 |
| 471 | 20240401 | 114400 | 1690604000 | 10700 | 10690 | 10700 | 10690 | 168 |
| 472 | 20240401 | 114300 | 1688807440 | 10690 | 10690 | 10690 | 10690 | 28 |
| 473 | 20240401 | 114200 | 1688508120 | 10690 | 10690 | 10690 | 10690 | 0 |
| 474 | 20240401 | 114100 | 1688508120 | 10690 | 10690 | 10690 | 10690 | 0 |
| 475 | 20240401 | 114000 | 1688508120 | 10690 | 10690 | 10690 | 10690 | 0 |
| 476 | 20240401 | 113900 | 1688508120 | 10690 | 10690 | 10690 | 10690 | 1 |
| 477 | 20240401 | 113800 | 1688497430 | 10680 | 10670 | 10680 | 10670 | 243 |
| 478 | 20240401 | 113700 | 1685903720 | 10720 | 10720 | 10720 | 10720 | 0 |
| 479 | 20240401 | 113600 | 1685903720 | 10720 | 10720 | 10720 | 10720 | 0 |
| 480 | 20240401 | 113500 | 1685903720 | 10720 | 10720 | 10720 | 10720 | 0 |
| 481 | 20240401 | 113400 | 1685903720 | 10720 | 10720 | 10720 | 10720 | 0 |
| 482 | 20240401 | 113300 | 1685903720 | 10720 | 10720 | 10720 | 10720 | 0 |
| 483 | 20240401 | 113200 | 1685903720 | 10720 | 10720 | 10720 | 10660 | 101 |
| 484 | 20240401 | 113100 | 1684826700 | 10660 | 10670 | 10670 | 10660 | 1500 |
| 485 | 20240401 | 113000 | 1668831180 | 10660 | 10670 | 10670 | 10630 | 1201 |
| 486 | 20240401 | 112900 | 1656036590 | 10730 | 10730 | 10730 | 10730 | 0 |
| 487 | 20240401 | 112800 | 1656036590 | 10730 | 10730 | 10730 | 10730 | 0 |
| 488 | 20240401 | 112700 | 1656036590 | 10730 | 10690 | 10730 | 10690 | 75 |
| 489 | 20240401 | 112600 | 1655232800 | 10730 | 10650 | 10730 | 10640 | 51 |
| 490 | 20240401 | 112500 | 1654689820 | 10660 | 10660 | 10660 | 10660 | 30 |
| 491 | 20240401 | 112400 | 1654370020 | 10740 | 10650 | 10740 | 10650 | 26 |
| 492 | 20240401 | 112300 | 1654091960 | 10650 | 10680 | 10680 | 10640 | 460 |
| 493 | 20240401 | 112200 | 1649192440 | 10700 | 10780 | 10780 | 10690 | 682 |
| 494 | 20240401 | 112100 | 1641873300 | 10780 | 10800 | 10800 | 10780 | 730 |
| 495 | 20240401 | 112000 | 1634003830 | 10790 | 10790 | 10790 | 10790 | 0 |
| 496 | 20240401 | 111900 | 1634003830 | 10790 | 10790 | 10790 | 10790 | 121 |
| 497 | 20240401 | 111800 | 1632698240 | 10780 | 10780 | 10780 | 10780 | 0 |
| 498 | 20240401 | 111700 | 1632698240 | 10780 | 10780 | 10780 | 10780 | 27 |
| 499 | 20240401 | 111600 | 1632407180 | 10780 | 10770 | 10780 | 10770 | 287 |
| 500 | 20240401 | 111500 | 1629313920 | 10770 | 10780 | 10780 | 10770 | 203 |
| 501 | 20240401 | 111400 | 1627127370 | 10800 | 10850 | 10850 | 10800 | 1839 |
| 502 | 20240401 | 111300 | 1607212030 | 10860 | 10860 | 10860 | 10860 | 35 |
| 503 | 20240401 | 111200 | 1606831930 | 10860 | 10910 | 10910 | 10860 | 191 |
| 504 | 20240401 | 111100 | 1604752600 | 10920 | 10860 | 10920 | 10860 | 24 |
| 505 | 20240401 | 111000 | 1604491900 | 10850 | 10840 | 10850 | 10840 | 105 |
| 506 | 20240401 | 110900 | 1603352790 | 10850 | 10850 | 10850 | 10850 | 88 |
| 507 | 20240401 | 110800 | 1602397990 | 10840 | 10840 | 10840 | 10840 | 1 |
| 508 | 20240401 | 110700 | 1602387150 | 10840 | 10840 | 10840 | 10840 | 102 |
| 509 | 20240401 | 110600 | 1601281470 | 10860 | 10890 | 10890 | 10850 | 661 |
| 510 | 20240401 | 110500 | 1594107160 | 10890 | 10930 | 10930 | 10890 | 575 |
| 511 | 20240401 | 110400 | 1587829600 | 10930 | 10930 | 10930 | 10930 | 0 |
| 512 | 20240401 | 110300 | 1587829600 | 10930 | 10930 | 10930 | 10930 | 85 |
| 513 | 20240401 | 110200 | 1586900550 | 10930 | 10930 | 10930 | 10930 | 74 |
| 514 | 20240401 | 110100 | 1586091730 | 10930 | 10930 | 10930 | 10930 | 41 |
| 515 | 20240401 | 110000 | 1585643600 | 10930 | 10980 | 10980 | 10930 | 1265 |
| 516 | 20240401 | 105900 | 1571799540 | 10990 | 10990 | 10990 | 10990 | 12 |
| 517 | 20240401 | 105800 | 1571667660 | 10990 | 10990 | 11000 | 10990 | 37 |
| 518 | 20240401 | 105700 | 1571260800 | 11000 | 11000 | 11000 | 11000 | 261 |
| 519 | 20240401 | 105600 | 1568389800 | 11000 | 11030 | 11060 | 11000 | 2725 |
| 520 | 20240401 | 105500 | 1538370220 | 11030 | 11030 | 11030 | 11010 | 1186 |
| 521 | 20240401 | 105400 | 1525297280 | 11030 | 11080 | 11080 | 11030 | 51 |
| 522 | 20240401 | 105300 | 1524733570 | 11040 | 11070 | 11070 | 11040 | 126 |
| 523 | 20240401 | 105200 | 1523339790 | 11080 | 11080 | 11080 | 11080 | 233 |
| 524 | 20240401 | 105100 | 1520758150 | 11090 | 11090 | 11090 | 11090 | 141 |
| 525 | 20240401 | 105000 | 1519194460 | 11090 | 11090 | 11090 | 11090 | 2 |
| 526 | 20240401 | 104900 | 1519172280 | 11080 | 11080 | 11080 | 11080 | 11 |
| 527 | 20240401 | 104800 | 1519050400 | 11080 | 11080 | 11080 | 11080 | 1 |
| 528 | 20240401 | 104700 | 1519039320 | 11080 | 11080 | 11080 | 11080 | 50 |
| 529 | 20240401 | 104600 | 1518485320 | 11090 | 11080 | 11090 | 11080 | 193 |
| 530 | 20240401 | 104500 | 1516346670 | 11080 | 11090 | 11100 | 11080 | 55 |
| 531 | 20240401 | 104400 | 1515736830 | 11090 | 11090 | 11090 | 11090 | 155 |
| 532 | 20240401 | 104300 | 1514017880 | 11100 | 11110 | 11110 | 11100 | 202 |
| 533 | 20240401 | 104200 | 1511775670 | 11110 | 11080 | 11110 | 11080 | 12 |
| 534 | 20240401 | 104100 | 1511642470 | 11080 | 11090 | 11090 | 11080 | 26 |
| 535 | 20240401 | 104000 | 1511354370 | 11110 | 11080 | 11110 | 11080 | 615 |
| 536 | 20240401 | 103900 | 1504528120 | 11080 | 11080 | 11080 | 11080 | 5 |
| 537 | 20240401 | 103800 | 1504472720 | 11080 | 11060 | 11110 | 11060 | 1226 |
| 538 | 20240401 | 103700 | 1490912460 | 11100 | 11060 | 11100 | 11050 | 194 |
| 539 | 20240401 | 103600 | 1488767550 | 11070 | 11110 | 11110 | 11070 | 52 |
| 540 | 20240401 | 103500 | 1488191540 | 11120 | 11050 | 11120 | 11050 | 112 |
| 541 | 20240401 | 103400 | 1486953800 | 11050 | 11070 | 11070 | 11050 | 339 |
| 542 | 20240401 | 103300 | 1483207250 | 11060 | 11120 | 11120 | 11060 | 101 |
| 543 | 20240401 | 103200 | 1482084190 | 11120 | 11130 | 11130 | 11050 | 711 |
| 544 | 20240401 | 103100 | 1474217820 | 11120 | 11130 | 11130 | 11120 | 62 |
| 545 | 20240401 | 103000 | 1473528020 | 11120 | 11130 | 11130 | 11120 | 100 |
| 546 | 20240401 | 102900 | 1472415620 | 11140 | 11140 | 11140 | 11140 | 538 |
| 547 | 20240401 | 102800 | 1466422300 | 11140 | 11140 | 11140 | 11140 | 17 |
| 548 | 20240401 | 102700 | 1466232920 | 11140 | 11140 | 11140 | 11140 | 294 |
| 549 | 20240401 | 102600 | 1462957760 | 11140 | 11110 | 11140 | 11100 | 971 |
| 550 | 20240401 | 102500 | 1452153020 | 11100 | 11110 | 11110 | 11100 | 155 |
| 551 | 20240401 | 102400 | 1450432320 | 11120 | 11120 | 11120 | 11110 | 81 |
| 552 | 20240401 | 102300 | 1449531610 | 11130 | 11130 | 11140 | 11110 | 63 |
| 553 | 20240401 | 102200 | 1448830550 | 11130 | 11140 | 11140 | 11110 | 686 |
| 554 | 20240401 | 102100 | 1441189090 | 11150 | 11150 | 11150 | 11150 | 44 |
| 555 | 20240401 | 102000 | 1440698490 | 11150 | 11090 | 11150 | 11080 | 1854 |
| 556 | 20240401 | 101900 | 1420048190 | 11080 | 11090 | 11090 | 11080 | 324 |
| 557 | 20240401 | 101800 | 1416457370 | 11140 | 11140 | 11140 | 11080 | 25 |
| 558 | 20240401 | 101700 | 1416179290 | 11140 | 11140 | 11140 | 11130 | 217 |
| 559 | 20240401 | 101600 | 1413764060 | 11060 | 11090 | 11150 | 11060 | 294 |
| 560 | 20240401 | 101500 | 1410501400 | 11090 | 11100 | 11100 | 11090 | 311 |
| 561 | 20240401 | 101400 | 1407049310 | 11100 | 11170 | 11170 | 11100 | 266 |
| 562 | 20240401 | 101300 | 1404091630 | 11150 | 11150 | 11180 | 11150 | 2468 |
| 563 | 20240401 | 101200 | 1376548320 | 11160 | 11130 | 11160 | 11120 | 842 |
| 564 | 20240401 | 101100 | 1367171830 | 11160 | 11140 | 11160 | 11120 | 684 |
| 565 | 20240401 | 101000 | 1359554400 | 11150 | 11150 | 11160 | 11150 | 1193 |
| 566 | 20240401 | 100900 | 1346252160 | 11200 | 11150 | 11220 | 11150 | 7009 |
| 567 | 20240401 | 100800 | 1267918570 | 11150 | 11100 | 11150 | 11100 | 6273 |
| 568 | 20240401 | 100700 | 1198036780 | 11100 | 10990 | 11130 | 10990 | 25500 |
| 569 | 20240401 | 100600 | 916714570 | 10990 | 10970 | 10990 | 10960 | 513 |
| 570 | 20240401 | 100500 | 911086960 | 10970 | 10930 | 10970 | 10930 | 70 |
| 571 | 20240401 | 100400 | 910320140 | 10930 | 10970 | 10970 | 10930 | 82 |
| 572 | 20240401 | 100300 | 909421720 | 10960 | 10970 | 10970 | 10960 | 6 |
| 573 | 20240401 | 100200 | 909355930 | 10990 | 10990 | 10990 | 10990 | 532 |
| 574 | 20240401 | 100100 | 903509250 | 10990 | 10990 | 10990 | 10980 | 48 |
| 575 | 20240401 | 100000 | 902981900 | 10990 | 10980 | 10990 | 10980 | 48 |
| 576 | 20240401 | 095900 | 902454550 | 10990 | 11000 | 11000 | 10970 | 98 |
| 577 | 20240401 | 095800 | 901377960 | 11000 | 11000 | 11000 | 11000 | 0 |
| 578 | 20240401 | 095700 | 901377960 | 11000 | 10950 | 11000 | 10950 | 4222 |
| 579 | 20240401 | 095600 | 854995310 | 10960 | 10960 | 10960 | 10960 | 1 |
| 580 | 20240401 | 095500 | 854984350 | 10960 | 10970 | 10970 | 10960 | 66 |
| 581 | 20240401 | 095400 | 854260510 | 10960 | 10990 | 10990 | 10960 | 130 |
| 582 | 20240401 | 095300 | 852835650 | 10960 | 10980 | 11000 | 10960 | 2009 |
| 583 | 20240401 | 095200 | 830781520 | 10990 | 10990 | 10990 | 10990 | 369 |
| 584 | 20240401 | 095100 | 826726210 | 10990 | 10990 | 10990 | 10990 | 932 |
| 585 | 20240401 | 095000 | 816483530 | 10990 | 10990 | 10990 | 10990 | 89 |
| 586 | 20240401 | 094900 | 815505420 | 10980 | 10990 | 10990 | 10980 | 52 |
| 587 | 20240401 | 094800 | 814934350 | 10990 | 10980 | 10990 | 10980 | 859 |
| 588 | 20240401 | 094700 | 805495470 | 10980 | 10960 | 10980 | 10960 | 505 |
| 589 | 20240401 | 094600 | 799960030 | 10960 | 10930 | 10960 | 10930 | 845 |
| 590 | 20240401 | 094500 | 790709580 | 10940 | 10920 | 10940 | 10920 | 127 |
| 591 | 20240401 | 094400 | 789320230 | 10930 | 10950 | 10950 | 10930 | 401 |
| 592 | 20240401 | 094300 | 784929680 | 10950 | 10940 | 10950 | 10940 | 1141 |
| 593 | 20240401 | 094200 | 772436230 | 10890 | 10940 | 10940 | 10890 | 3001 |
| 594 | 20240401 | 094100 | 739605340 | 10940 | 10900 | 10940 | 10840 | 5068 |
| 595 | 20240401 | 094000 | 684267130 | 10900 | 10960 | 10960 | 10900 | 3942 |
| 596 | 20240401 | 093900 | 641239920 | 10960 | 10950 | 10960 | 10940 | 148 |
| 597 | 20240401 | 093800 | 639620030 | 10960 | 10990 | 10990 | 10960 | 366 |
| 598 | 20240401 | 093700 | 635601080 | 10990 | 10960 | 10990 | 10950 | 300 |
| 599 | 20240401 | 093600 | 632311940 | 10990 | 10990 | 11000 | 10970 | 3623 |
| 600 | 20240401 | 093500 | 592493690 | 10990 | 10970 | 10990 | 10960 | 906 |
| 601 | 20240401 | 093400 | 582547220 | 10970 | 10970 | 10970 | 10970 | 59 |
| 602 | 20240401 | 093300 | 581899990 | 10910 | 10980 | 10980 | 10910 | 230 |
| 603 | 20240401 | 093200 | 579387650 | 10980 | 10890 | 10980 | 10880 | 4735 |
| 604 | 20240401 | 093100 | 527470790 | 10890 | 10870 | 10960 | 10850 | 3884 |
| 605 | 20240401 | 093000 | 484985760 | 10910 | 10840 | 10910 | 10840 | 652 |
| 606 | 20240401 | 092900 | 477872800 | 10900 | 10910 | 10910 | 10870 | 145 |
| 607 | 20240401 | 092800 | 476291810 | 10910 | 10880 | 10910 | 10860 | 222 |
| 608 | 20240401 | 092700 | 473879250 | 10870 | 10870 | 10870 | 10870 | 1209 |
| 609 | 20240401 | 092600 | 460737420 | 10870 | 10830 | 10870 | 10830 | 107 |
| 610 | 20240401 | 092500 | 459575950 | 10830 | 10840 | 10840 | 10830 | 5988 |
| 611 | 20240401 | 092400 | 394725710 | 10830 | 10860 | 10910 | 10820 | 5362 |
| 612 | 20240401 | 092300 | 336379720 | 10850 | 10840 | 10850 | 10820 | 374 |
| 613 | 20240401 | 092200 | 332325810 | 10820 | 10840 | 10840 | 10820 | 8 |
| 614 | 20240401 | 092100 | 332239230 | 10840 | 10850 | 10850 | 10840 | 44 |
| 615 | 20240401 | 092000 | 331761840 | 10850 | 10850 | 10860 | 10850 | 1108 |
| 616 | 20240401 | 091900 | 319738530 | 10850 | 10830 | 10850 | 10820 | 578 |
| 617 | 20240401 | 091800 | 313484160 | 10850 | 10830 | 10850 | 10820 | 1151 |
| 618 | 20240401 | 091700 | 301028810 | 10870 | 10870 | 10870 | 10870 | 655 |
| 619 | 20240401 | 091600 | 293908960 | 10810 | 10870 | 10870 | 10810 | 384 |
| 620 | 20240401 | 091500 | 289743880 | 10870 | 10870 | 10870 | 10800 | 331 |
| 621 | 20240401 | 091400 | 286149980 | 10870 | 10870 | 10870 | 10870 | 35 |
| 622 | 20240401 | 091300 | 285769530 | 10880 | 10780 | 10880 | 10780 | 2100 |
| 623 | 20240401 | 091200 | 262944600 | 10780 | 10860 | 10860 | 10770 | 406 |
| 624 | 20240401 | 091100 | 258545040 | 10860 | 10790 | 10860 | 10770 | 610 |
| 625 | 20240401 | 091000 | 251946540 | 10770 | 10800 | 10820 | 10770 | 1362 |
| 626 | 20240401 | 090900 | 237232630 | 10800 | 10870 | 10870 | 10780 | 1599 |
| 627 | 20240401 | 090800 | 219925140 | 10820 | 10880 | 10880 | 10820 | 831 |
| 628 | 20240401 | 090700 | 210918720 | 10880 | 10880 | 10900 | 10870 | 4444 |
| 629 | 20240401 | 090600 | 162523220 | 10880 | 10790 | 10880 | 10790 | 5327 |
| 630 | 20240401 | 090500 | 104816410 | 10810 | 10810 | 10810 | 10810 | 65 |
| 631 | 20240401 | 090400 | 104113760 | 10830 | 10840 | 10840 | 10760 | 1042 |
| 632 | 20240401 | 090300 | 92895120 | 10840 | 10740 | 10850 | 10710 | 4041 |
| 633 | 20240401 | 090200 | 49288180 | 10730 | 10730 | 10740 | 10730 | 953 |
| 634 | 20240401 | 090100 | 39062150 | 10650 | 10590 | 10750 | 10590 | 2480 |
| 635 | 20240401 | 090000 | 12625270 | 10600 | 10560 | 10600 | 10560 | 1194 |