28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 183700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 3425 |
| 3 | 20240403 | 183600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 4 | 20240403 | 183500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 5 | 20240403 | 183400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 6 | 20240403 | 183300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 7 | 20240403 | 183200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 8 | 20240403 | 183100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 9 | 20240403 | 183000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 10 | 20240403 | 182900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 11 | 20240403 | 182800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 12 | 20240403 | 182700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 13 | 20240403 | 182600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 14 | 20240403 | 182500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 15 | 20240403 | 182400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 16 | 20240403 | 182300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 17 | 20240403 | 182200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 18 | 20240403 | 182100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 19 | 20240403 | 182000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 20 | 20240403 | 181900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 21 | 20240403 | 181800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 22 | 20240403 | 181700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 23 | 20240403 | 181600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 24 | 20240403 | 181500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 25 | 20240403 | 181400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 26 | 20240403 | 181300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 27 | 20240403 | 181200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 28 | 20240403 | 181100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 29 | 20240403 | 181000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 30 | 20240403 | 180900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 31 | 20240403 | 180800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 32 | 20240403 | 180700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 3425 |
| 33 | 20240403 | 180600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 34 | 20240403 | 180500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 35 | 20240403 | 180400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 36 | 20240403 | 180300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 37 | 20240403 | 180200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 38 | 20240403 | 180100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 39 | 20240403 | 180000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 40 | 20240403 | 175900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 41 | 20240403 | 175800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 42 | 20240403 | 175700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 43 | 20240403 | 175600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 44 | 20240403 | 175500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 45 | 20240403 | 175400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 46 | 20240403 | 175300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 47 | 20240403 | 175200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 48 | 20240403 | 175100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 49 | 20240403 | 175000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 50 | 20240403 | 174900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 51 | 20240403 | 174800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 52 | 20240403 | 174700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 53 | 20240403 | 174600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 54 | 20240403 | 174500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 55 | 20240403 | 174400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 56 | 20240403 | 174300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 57 | 20240403 | 174200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 58 | 20240403 | 174100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 59 | 20240403 | 174000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 60 | 20240403 | 173900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 61 | 20240403 | 173800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 62 | 20240403 | 173700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 3425 |
| 63 | 20240403 | 173600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 64 | 20240403 | 173500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 65 | 20240403 | 173400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 66 | 20240403 | 173300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 67 | 20240403 | 173200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 68 | 20240403 | 173100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 69 | 20240403 | 173000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 70 | 20240403 | 172900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 71 | 20240403 | 172800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 72 | 20240403 | 172700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 73 | 20240403 | 172600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 74 | 20240403 | 172500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 75 | 20240403 | 172400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 76 | 20240403 | 172300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 77 | 20240403 | 172200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 78 | 20240403 | 172100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 79 | 20240403 | 172000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 80 | 20240403 | 171900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 81 | 20240403 | 171800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 82 | 20240403 | 171700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 83 | 20240403 | 171600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 84 | 20240403 | 171500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 85 | 20240403 | 171400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 86 | 20240403 | 171300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 87 | 20240403 | 171200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 88 | 20240403 | 171100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 89 | 20240403 | 171000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 90 | 20240403 | 170900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 91 | 20240403 | 170800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 92 | 20240403 | 170700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 3425 |
| 93 | 20240403 | 170600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 94 | 20240403 | 170500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 95 | 20240403 | 170400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 96 | 20240403 | 170300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 97 | 20240403 | 170200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 98 | 20240403 | 170100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 99 | 20240403 | 170000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 100 | 20240403 | 165900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 101 | 20240403 | 165800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 102 | 20240403 | 165700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 103 | 20240403 | 165600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 104 | 20240403 | 165500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 105 | 20240403 | 165400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 106 | 20240403 | 165300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 107 | 20240403 | 165200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 108 | 20240403 | 165100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 109 | 20240403 | 165000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 110 | 20240403 | 164900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 111 | 20240403 | 164800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 112 | 20240403 | 164700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 113 | 20240403 | 164600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 114 | 20240403 | 164500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 115 | 20240403 | 164400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 116 | 20240403 | 164300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 117 | 20240403 | 164200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 118 | 20240403 | 164100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 119 | 20240403 | 164000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 120 | 20240403 | 163900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 121 | 20240403 | 163800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 122 | 20240403 | 163700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 3425 |
| 123 | 20240403 | 163600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 124 | 20240403 | 163500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 125 | 20240403 | 163400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 126 | 20240403 | 163300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 127 | 20240403 | 163200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 128 | 20240403 | 163100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 129 | 20240403 | 163000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 130 | 20240403 | 162900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 131 | 20240403 | 162800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 132 | 20240403 | 162700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 133 | 20240403 | 162600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 134 | 20240403 | 162500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 135 | 20240403 | 162400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 136 | 20240403 | 162300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 137 | 20240403 | 162200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 138 | 20240403 | 162100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 139 | 20240403 | 162000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 140 | 20240403 | 161900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 141 | 20240403 | 161800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 142 | 20240403 | 161700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 143 | 20240403 | 161600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 144 | 20240403 | 161500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 145 | 20240403 | 161400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 146 | 20240403 | 161300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 147 | 20240403 | 161200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 148 | 20240403 | 161100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 149 | 20240403 | 161000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 150 | 20240403 | 160900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 151 | 20240403 | 160800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 152 | 20240403 | 160700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 3425 |
| 153 | 20240403 | 160600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 154 | 20240403 | 160500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 155 | 20240403 | 160400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 156 | 20240403 | 160300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 157 | 20240403 | 160200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 158 | 20240403 | 160100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 159 | 20240403 | 160000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 160 | 20240403 | 155900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 161 | 20240403 | 155800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 162 | 20240403 | 155700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 163 | 20240403 | 155600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 164 | 20240403 | 155500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 165 | 20240403 | 155400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 166 | 20240403 | 155300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 167 | 20240403 | 155200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 168 | 20240403 | 155100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 169 | 20240403 | 155000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 170 | 20240403 | 154900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 171 | 20240403 | 154800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 172 | 20240403 | 154700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 173 | 20240403 | 154600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 174 | 20240403 | 154500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 175 | 20240403 | 154400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 176 | 20240403 | 154300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 177 | 20240403 | 154200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 178 | 20240403 | 154100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 179 | 20240403 | 154000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 180 | 20240403 | 153900 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 181 | 20240403 | 153800 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 182 | 20240403 | 153700 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 3425 |
| 183 | 20240403 | 153600 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 184 | 20240403 | 153500 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20240403 | 153400 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20240403 | 153300 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20240403 | 153200 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 188 | 20240403 | 153100 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20240403 | 153000 | 4139257260 | 5810 | 5810 | 5810 | 5810 | 3425 |
| 190 | 20240403 | 152900 | 4119358010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 191 | 20240403 | 152800 | 4119358010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 192 | 20240403 | 152700 | 4119358010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 193 | 20240403 | 152600 | 4119358010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 194 | 20240403 | 152500 | 4119358010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 195 | 20240403 | 152400 | 4119358010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 196 | 20240403 | 152300 | 4119358010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 197 | 20240403 | 152200 | 4119358010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 198 | 20240403 | 152100 | 4119358010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 199 | 20240403 | 152000 | 4119358010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 200 | 20240403 | 151900 | 4119358010 | 5850 | 5850 | 5850 | 5820 | 67 |
| 201 | 20240403 | 151800 | 4118966850 | 5860 | 5830 | 5870 | 5810 | 1826 |
| 202 | 20240403 | 151700 | 4108319840 | 5830 | 5810 | 5830 | 5810 | 585 |
| 203 | 20240403 | 151600 | 4104920020 | 5810 | 5820 | 5820 | 5800 | 499 |
| 204 | 20240403 | 151500 | 4102021590 | 5810 | 5800 | 5820 | 5800 | 695 |
| 205 | 20240403 | 151400 | 4097983860 | 5820 | 5810 | 5820 | 5810 | 12 |
| 206 | 20240403 | 151300 | 4097914130 | 5800 | 5810 | 5820 | 5800 | 1693 |
| 207 | 20240403 | 151200 | 4088094410 | 5810 | 5820 | 5830 | 5810 | 209 |
| 208 | 20240403 | 151100 | 4086876390 | 5830 | 5830 | 5830 | 5830 | 55 |
| 209 | 20240403 | 151000 | 4086555740 | 5830 | 5800 | 5830 | 5800 | 138 |
| 210 | 20240403 | 150900 | 4085753180 | 5830 | 5830 | 5830 | 5790 | 1786 |
| 211 | 20240403 | 150800 | 4075380240 | 5830 | 5830 | 5830 | 5830 | 263 |
| 212 | 20240403 | 150700 | 4073846950 | 5830 | 5820 | 5830 | 5820 | 7 |
| 213 | 20240403 | 150600 | 4073806180 | 5830 | 5810 | 5830 | 5810 | 618 |
| 214 | 20240403 | 150500 | 4070209410 | 5820 | 5810 | 5820 | 5810 | 827 |
| 215 | 20240403 | 150400 | 4065404530 | 5810 | 5810 | 5820 | 5810 | 215 |
| 216 | 20240403 | 150300 | 4064154900 | 5810 | 5810 | 5820 | 5810 | 1439 |
| 217 | 20240403 | 150200 | 4055782620 | 5820 | 5800 | 5820 | 5800 | 401 |
| 218 | 20240403 | 150100 | 4053456800 | 5800 | 5820 | 5820 | 5800 | 246 |
| 219 | 20240403 | 150000 | 4052029980 | 5820 | 5810 | 5820 | 5810 | 94 |
| 220 | 20240403 | 145900 | 4051483720 | 5810 | 5820 | 5820 | 5810 | 187 |
| 221 | 20240403 | 145800 | 4050397110 | 5790 | 5790 | 5790 | 5790 | 158 |
| 222 | 20240403 | 145700 | 4049482290 | 5790 | 5800 | 5810 | 5790 | 2018 |
| 223 | 20240403 | 145600 | 4037770530 | 5810 | 5810 | 5810 | 5810 | 87 |
| 224 | 20240403 | 145500 | 4037265060 | 5810 | 5810 | 5810 | 5810 | 5 |
| 225 | 20240403 | 145400 | 4037236010 | 5810 | 5810 | 5810 | 5810 | 17 |
| 226 | 20240403 | 145300 | 4037137240 | 5810 | 5790 | 5810 | 5780 | 701 |
| 227 | 20240403 | 145200 | 4033082850 | 5790 | 5810 | 5810 | 5790 | 8 |
| 228 | 20240403 | 145100 | 4033036510 | 5810 | 5790 | 5810 | 5790 | 37 |
| 229 | 20240403 | 145000 | 4032822200 | 5790 | 5830 | 5830 | 5780 | 2005 |
| 230 | 20240403 | 144900 | 4021211050 | 5830 | 5820 | 5830 | 5790 | 2991 |
| 231 | 20240403 | 144800 | 4003861420 | 5830 | 5830 | 5830 | 5830 | 0 |
| 232 | 20240403 | 144700 | 4003861420 | 5830 | 5830 | 5830 | 5830 | 10 |
| 233 | 20240403 | 144600 | 4003803120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 234 | 20240403 | 144500 | 4003803120 | 5820 | 5820 | 5820 | 5820 | 169 |
| 235 | 20240403 | 144400 | 4002819540 | 5820 | 5830 | 5830 | 5820 | 105 |
| 236 | 20240403 | 144300 | 4002207440 | 5830 | 5810 | 5830 | 5810 | 235 |
| 237 | 20240403 | 144200 | 4000837410 | 5820 | 5800 | 5820 | 5800 | 2603 |
| 238 | 20240403 | 144100 | 3985688950 | 5820 | 5800 | 5820 | 5790 | 474 |
| 239 | 20240403 | 144000 | 3982939210 | 5800 | 5790 | 5800 | 5790 | 3 |
| 240 | 20240403 | 143900 | 3982921830 | 5820 | 5820 | 5820 | 5790 | 992 |
| 241 | 20240403 | 143800 | 3977170830 | 5820 | 5830 | 5830 | 5800 | 1484 |
| 242 | 20240403 | 143700 | 3968557200 | 5820 | 5800 | 5830 | 5800 | 1025 |
| 243 | 20240403 | 143600 | 3962611500 | 5800 | 5810 | 5810 | 5800 | 500 |
| 244 | 20240403 | 143500 | 3959708720 | 5820 | 5820 | 5830 | 5810 | 638 |
| 245 | 20240403 | 143400 | 3955994660 | 5830 | 5830 | 5830 | 5810 | 41 |
| 246 | 20240403 | 143300 | 3955756150 | 5810 | 5810 | 5810 | 5810 | 2 |
| 247 | 20240403 | 143200 | 3955744530 | 5820 | 5820 | 5820 | 5820 | 0 |
| 248 | 20240403 | 143100 | 3955744530 | 5820 | 5830 | 5830 | 5820 | 242 |
| 249 | 20240403 | 143000 | 3954334090 | 5830 | 5830 | 5830 | 5800 | 223 |
| 250 | 20240403 | 142900 | 3953038130 | 5830 | 5840 | 5840 | 5830 | 14 |
| 251 | 20240403 | 142800 | 3952956500 | 5840 | 5830 | 5840 | 5830 | 248 |
| 252 | 20240403 | 142700 | 3951510640 | 5830 | 5820 | 5830 | 5820 | 215 |
| 253 | 20240403 | 142600 | 3950259190 | 5820 | 5830 | 5840 | 5820 | 1153 |
| 254 | 20240403 | 142500 | 3943537380 | 5830 | 5830 | 5840 | 5810 | 502 |
| 255 | 20240403 | 142400 | 3940612470 | 5830 | 5830 | 5830 | 5820 | 270 |
| 256 | 20240403 | 142300 | 3939041020 | 5830 | 5830 | 5830 | 5830 | 14 |
| 257 | 20240403 | 142200 | 3938959400 | 5830 | 5810 | 5830 | 5800 | 222 |
| 258 | 20240403 | 142100 | 3937668360 | 5810 | 5800 | 5820 | 5790 | 1705 |
| 259 | 20240403 | 142000 | 3927785880 | 5800 | 5830 | 5830 | 5800 | 1866 |
| 260 | 20240403 | 141900 | 3916955750 | 5830 | 5830 | 5830 | 5830 | 32 |
| 261 | 20240403 | 141800 | 3916769190 | 5820 | 5820 | 5830 | 5820 | 73 |
| 262 | 20240403 | 141700 | 3916344320 | 5800 | 5810 | 5810 | 5800 | 464 |
| 263 | 20240403 | 141600 | 3913648950 | 5810 | 5830 | 5830 | 5810 | 319 |
| 264 | 20240403 | 141500 | 3911792410 | 5830 | 5840 | 5840 | 5820 | 10 |
| 265 | 20240403 | 141400 | 3911734160 | 5840 | 5840 | 5840 | 5840 | 43 |
| 266 | 20240403 | 141300 | 3911483040 | 5820 | 5830 | 5830 | 5820 | 305 |
| 267 | 20240403 | 141200 | 3909704940 | 5830 | 5830 | 5840 | 5830 | 239 |
| 268 | 20240403 | 141100 | 3908311520 | 5830 | 5840 | 5840 | 5830 | 33 |
| 269 | 20240403 | 141000 | 3908119110 | 5840 | 5840 | 5840 | 5840 | 2 |
| 270 | 20240403 | 140900 | 3908107430 | 5840 | 5820 | 5840 | 5820 | 3671 |
| 271 | 20240403 | 140800 | 3886742190 | 5820 | 5840 | 5840 | 5820 | 319 |
| 272 | 20240403 | 140700 | 3884885510 | 5840 | 5840 | 5840 | 5840 | 5 |
| 273 | 20240403 | 140600 | 3884856310 | 5840 | 5820 | 5840 | 5820 | 244 |
| 274 | 20240403 | 140500 | 3883432180 | 5810 | 5840 | 5840 | 5810 | 867 |
| 275 | 20240403 | 140400 | 3878392500 | 5820 | 5820 | 5820 | 5820 | 10 |
| 276 | 20240403 | 140300 | 3878334300 | 5820 | 5850 | 5850 | 5800 | 8560 |
| 277 | 20240403 | 140200 | 3828553990 | 5850 | 5860 | 5860 | 5850 | 503 |
| 278 | 20240403 | 140100 | 3825611410 | 5860 | 5860 | 5860 | 5860 | 6 |
| 279 | 20240403 | 140000 | 3825576250 | 5840 | 5850 | 5860 | 5840 | 576 |
| 280 | 20240403 | 135900 | 3822206600 | 5860 | 5850 | 5860 | 5850 | 26 |
| 281 | 20240403 | 135800 | 3822054490 | 5850 | 5860 | 5860 | 5850 | 87 |
| 282 | 20240403 | 135700 | 3821545320 | 5870 | 5870 | 5870 | 5870 | 0 |
| 283 | 20240403 | 135600 | 3821545320 | 5870 | 5860 | 5870 | 5860 | 143 |
| 284 | 20240403 | 135500 | 3820707320 | 5860 | 5850 | 5860 | 5850 | 35 |
| 285 | 20240403 | 135400 | 3820502420 | 5860 | 5860 | 5860 | 5860 | 0 |
| 286 | 20240403 | 135300 | 3820502420 | 5860 | 5860 | 5860 | 5860 | 45 |
| 287 | 20240403 | 135200 | 3820238720 | 5850 | 5840 | 5850 | 5840 | 704 |
| 288 | 20240403 | 135100 | 3816120330 | 5830 | 5850 | 5860 | 5830 | 642 |
| 289 | 20240403 | 135000 | 3812373900 | 5850 | 5850 | 5860 | 5850 | 12 |
| 290 | 20240403 | 134900 | 3812303690 | 5850 | 5860 | 5860 | 5850 | 14 |
| 291 | 20240403 | 134800 | 3812221740 | 5850 | 5850 | 5850 | 5830 | 286 |
| 292 | 20240403 | 134700 | 3810549400 | 5850 | 5830 | 5860 | 5830 | 707 |
| 293 | 20240403 | 134600 | 3806414000 | 5830 | 5840 | 5860 | 5830 | 672 |
| 294 | 20240403 | 134500 | 3802494980 | 5840 | 5840 | 5840 | 5840 | 102 |
| 295 | 20240403 | 134400 | 3801899300 | 5840 | 5860 | 5860 | 5840 | 176 |
| 296 | 20240403 | 134300 | 3800871260 | 5860 | 5860 | 5860 | 5860 | 0 |
| 297 | 20240403 | 134200 | 3800871260 | 5860 | 5860 | 5860 | 5840 | 550 |
| 298 | 20240403 | 134100 | 3797650260 | 5870 | 5830 | 5870 | 5830 | 1103 |
| 299 | 20240403 | 134000 | 3791210190 | 5830 | 5840 | 5860 | 5830 | 490 |
| 300 | 20240403 | 133900 | 3788348840 | 5860 | 5840 | 5860 | 5830 | 537 |
| 301 | 20240403 | 133800 | 3785215060 | 5860 | 5860 | 5860 | 5840 | 300 |
| 302 | 20240403 | 133700 | 3783458280 | 5830 | 5830 | 5830 | 5830 | 522 |
| 303 | 20240403 | 133600 | 3780415020 | 5870 | 5840 | 5870 | 5830 | 203 |
| 304 | 20240403 | 133500 | 3779229180 | 5840 | 5830 | 5860 | 5830 | 535 |
| 305 | 20240403 | 133400 | 3776099190 | 5830 | 5880 | 5880 | 5830 | 2075 |
| 306 | 20240403 | 133300 | 3763974830 | 5880 | 5880 | 5880 | 5880 | 1 |
| 307 | 20240403 | 133200 | 3763968950 | 5870 | 5870 | 5870 | 5870 | 22 |
| 308 | 20240403 | 133100 | 3763839810 | 5880 | 5880 | 5880 | 5870 | 10 |
| 309 | 20240403 | 133000 | 3763781060 | 5890 | 5840 | 5890 | 5820 | 4000 |
| 310 | 20240403 | 132900 | 3740355800 | 5830 | 5840 | 5860 | 5830 | 1003 |
| 311 | 20240403 | 132800 | 3734507190 | 5840 | 5840 | 5870 | 5840 | 505 |
| 312 | 20240403 | 132700 | 3731557840 | 5840 | 5830 | 5870 | 5830 | 745 |
| 313 | 20240403 | 132600 | 3727214390 | 5830 | 5870 | 5870 | 5830 | 4654 |
| 314 | 20240403 | 132500 | 3700057170 | 5850 | 5860 | 5870 | 5850 | 677 |
| 315 | 20240403 | 132400 | 3696095770 | 5870 | 5870 | 5870 | 5870 | 0 |
| 316 | 20240403 | 132300 | 3696095770 | 5870 | 5860 | 5870 | 5860 | 126 |
| 317 | 20240403 | 132200 | 3695356830 | 5860 | 5850 | 5860 | 5850 | 513 |
| 318 | 20240403 | 132100 | 3692353390 | 5850 | 5850 | 5850 | 5850 | 797 |
| 319 | 20240403 | 132000 | 3687690940 | 5860 | 5860 | 5860 | 5850 | 523 |
| 320 | 20240403 | 131900 | 3684626330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 321 | 20240403 | 131800 | 3684626330 | 5860 | 5840 | 5860 | 5840 | 1362 |
| 322 | 20240403 | 131700 | 3676646630 | 5840 | 5840 | 5840 | 5840 | 209 |
| 323 | 20240403 | 131600 | 3675426070 | 5860 | 5840 | 5860 | 5840 | 296 |
| 324 | 20240403 | 131500 | 3673696730 | 5840 | 5860 | 5870 | 5840 | 721 |
| 325 | 20240403 | 131400 | 3669476230 | 5860 | 5850 | 5860 | 5850 | 742 |
| 326 | 20240403 | 131300 | 3665129600 | 5850 | 5870 | 5870 | 5840 | 1116 |
| 327 | 20240403 | 131200 | 3658606000 | 5860 | 5840 | 5880 | 5840 | 111 |
| 328 | 20240403 | 131100 | 3657955410 | 5840 | 5860 | 5860 | 5840 | 1172 |
| 329 | 20240403 | 131000 | 3651109880 | 5860 | 5860 | 5870 | 5840 | 6125 |
| 330 | 20240403 | 130900 | 3615314600 | 5860 | 5890 | 5890 | 5840 | 8748 |
| 331 | 20240403 | 130800 | 3564061500 | 5890 | 5890 | 5900 | 5880 | 1171 |
| 332 | 20240403 | 130700 | 3557170340 | 5890 | 5880 | 5910 | 5880 | 920 |
| 333 | 20240403 | 130600 | 3551743900 | 5880 | 5910 | 5910 | 5880 | 1535 |
| 334 | 20240403 | 130500 | 3542708890 | 5880 | 5890 | 5910 | 5880 | 9355 |
| 335 | 20240403 | 130400 | 3487647140 | 5890 | 5930 | 5940 | 5890 | 11353 |
| 336 | 20240403 | 130300 | 3420613250 | 5940 | 5920 | 5940 | 5920 | 5016 |
| 337 | 20240403 | 130200 | 3390874720 | 5920 | 5970 | 5980 | 5920 | 5589 |
| 338 | 20240403 | 130100 | 3357755400 | 5980 | 5950 | 5980 | 5910 | 17175 |
| 339 | 20240403 | 130000 | 3255928850 | 5950 | 5910 | 6000 | 5900 | 20101 |
| 340 | 20240403 | 125900 | 3136242390 | 5910 | 6040 | 6040 | 5910 | 44990 |
| 341 | 20240403 | 125800 | 2867771280 | 6040 | 5890 | 6170 | 5890 | 184181 |
| 342 | 20240403 | 125700 | 1753120840 | 5840 | 5880 | 5880 | 5830 | 4016 |
| 343 | 20240403 | 125600 | 1729654630 | 5890 | 5890 | 5890 | 5890 | 19 |
| 344 | 20240403 | 125500 | 1729542720 | 5850 | 5880 | 5880 | 5850 | 2007 |
| 345 | 20240403 | 125400 | 1717777800 | 5880 | 5880 | 5880 | 5880 | 3 |
| 346 | 20240403 | 125300 | 1717760160 | 5880 | 5880 | 5880 | 5870 | 224 |
| 347 | 20240403 | 125200 | 1716443450 | 5880 | 5890 | 5900 | 5880 | 2548 |
| 348 | 20240403 | 125100 | 1701460560 | 5900 | 5900 | 5900 | 5900 | 55 |
| 349 | 20240403 | 125000 | 1701136060 | 5900 | 5890 | 5900 | 5890 | 1891 |
| 350 | 20240403 | 124900 | 1689994210 | 5900 | 5890 | 5900 | 5890 | 175 |
| 351 | 20240403 | 124800 | 1688963370 | 5900 | 5900 | 5900 | 5890 | 581 |
| 352 | 20240403 | 124700 | 1685535480 | 5890 | 5900 | 5900 | 5890 | 10 |
| 353 | 20240403 | 124600 | 1685476500 | 5900 | 5900 | 5900 | 5890 | 130 |
| 354 | 20240403 | 124500 | 1684710620 | 5890 | 5890 | 5890 | 5890 | 100 |
| 355 | 20240403 | 124400 | 1684121620 | 5890 | 5890 | 5890 | 5890 | 335 |
| 356 | 20240403 | 124300 | 1682148470 | 5890 | 5880 | 5890 | 5880 | 900 |
| 357 | 20240403 | 124200 | 1676856160 | 5890 | 5890 | 5890 | 5890 | 2 |
| 358 | 20240403 | 124100 | 1676844380 | 5880 | 5880 | 5880 | 5880 | 0 |
| 359 | 20240403 | 124000 | 1676844380 | 5880 | 5880 | 5880 | 5880 | 500 |
| 360 | 20240403 | 123900 | 1673904380 | 5880 | 5880 | 5880 | 5880 | 240 |
| 361 | 20240403 | 123800 | 1672493180 | 5880 | 5890 | 5890 | 5880 | 888 |
| 362 | 20240403 | 123700 | 1667271730 | 5890 | 5890 | 5890 | 5890 | 10 |
| 363 | 20240403 | 123600 | 1667212830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 364 | 20240403 | 123500 | 1667212830 | 5880 | 5880 | 5880 | 5880 | 148 |
| 365 | 20240403 | 123400 | 1666342590 | 5900 | 5910 | 5910 | 5900 | 58 |
| 366 | 20240403 | 123300 | 1665999880 | 5910 | 5880 | 5910 | 5870 | 316 |
| 367 | 20240403 | 123200 | 1664133720 | 5870 | 5900 | 5900 | 5870 | 1639 |
| 368 | 20240403 | 123100 | 1654489240 | 5900 | 5900 | 5900 | 5900 | 65 |
| 369 | 20240403 | 123000 | 1654105740 | 5890 | 5890 | 5890 | 5890 | 41 |
| 370 | 20240403 | 122900 | 1653864250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 371 | 20240403 | 122800 | 1653864250 | 5900 | 5900 | 5900 | 5900 | 571 |
| 372 | 20240403 | 122700 | 1650495350 | 5900 | 5900 | 5900 | 5900 | 2 |
| 373 | 20240403 | 122600 | 1650483550 | 5910 | 5910 | 5910 | 5910 | 247 |
| 374 | 20240403 | 122500 | 1649023780 | 5910 | 5910 | 5910 | 5880 | 14 |
| 375 | 20240403 | 122400 | 1648941300 | 5910 | 5910 | 5910 | 5880 | 2051 |
| 376 | 20240403 | 122300 | 1636869010 | 5910 | 5900 | 5910 | 5900 | 45 |
| 377 | 20240403 | 122200 | 1636603170 | 5910 | 5910 | 5910 | 5910 | 624 |
| 378 | 20240403 | 122100 | 1632915330 | 5910 | 5910 | 5910 | 5910 | 8 |
| 379 | 20240403 | 122000 | 1632868050 | 5910 | 5900 | 5910 | 5900 | 1264 |
| 380 | 20240403 | 121900 | 1625408480 | 5900 | 5910 | 5910 | 5900 | 31 |
| 381 | 20240403 | 121800 | 1625225430 | 5910 | 5910 | 5910 | 5910 | 66 |
| 382 | 20240403 | 121700 | 1624835370 | 5910 | 5910 | 5910 | 5910 | 475 |
| 383 | 20240403 | 121600 | 1622028120 | 5900 | 5910 | 5910 | 5900 | 260 |
| 384 | 20240403 | 121500 | 1620491840 | 5910 | 5900 | 5910 | 5900 | 1346 |
| 385 | 20240403 | 121400 | 1612544200 | 5900 | 5900 | 5900 | 5900 | 393 |
| 386 | 20240403 | 121300 | 1610225500 | 5880 | 5880 | 5880 | 5880 | 203 |
| 387 | 20240403 | 121200 | 1609031860 | 5880 | 5890 | 5890 | 5880 | 743 |
| 388 | 20240403 | 121100 | 1604662670 | 5890 | 5890 | 5890 | 5890 | 700 |
| 389 | 20240403 | 121000 | 1600539670 | 5890 | 5890 | 5900 | 5890 | 1004 |
| 390 | 20240403 | 120900 | 1594626090 | 5890 | 5900 | 5900 | 5890 | 260 |
| 391 | 20240403 | 120800 | 1593092990 | 5900 | 5900 | 5910 | 5900 | 2073 |
| 392 | 20240403 | 120700 | 1580860570 | 5900 | 5890 | 5900 | 5890 | 49 |
| 393 | 20240403 | 120600 | 1580571670 | 5900 | 5900 | 5900 | 5900 | 75 |
| 394 | 20240403 | 120500 | 1580129170 | 5900 | 5890 | 5900 | 5890 | 79 |
| 395 | 20240403 | 120400 | 1579663680 | 5890 | 5890 | 5900 | 5890 | 52 |
| 396 | 20240403 | 120300 | 1579357320 | 5890 | 5890 | 5890 | 5890 | 1 |
| 397 | 20240403 | 120200 | 1579351430 | 5900 | 5890 | 5900 | 5890 | 2474 |
| 398 | 20240403 | 120100 | 1564779240 | 5890 | 5890 | 5890 | 5890 | 23 |
| 399 | 20240403 | 120000 | 1564643770 | 5900 | 5900 | 5900 | 5900 | 52 |
| 400 | 20240403 | 115900 | 1564336970 | 5900 | 5900 | 5900 | 5900 | 37 |
| 401 | 20240403 | 115800 | 1564118670 | 5900 | 5900 | 5900 | 5900 | 0 |
| 402 | 20240403 | 115700 | 1564118670 | 5900 | 5900 | 5900 | 5890 | 41 |
| 403 | 20240403 | 115600 | 1563876950 | 5900 | 5900 | 5900 | 5890 | 67 |
| 404 | 20240403 | 115500 | 1563481930 | 5890 | 5890 | 5900 | 5890 | 27 |
| 405 | 20240403 | 115400 | 1563322730 | 5900 | 5890 | 5900 | 5890 | 40 |
| 406 | 20240403 | 115300 | 1563086900 | 5900 | 5900 | 5900 | 5890 | 196 |
| 407 | 20240403 | 115200 | 1561931460 | 5900 | 5890 | 5900 | 5890 | 629 |
| 408 | 20240403 | 115100 | 1558226090 | 5890 | 5900 | 5900 | 5890 | 91 |
| 409 | 20240403 | 115000 | 1557689390 | 5900 | 5900 | 5910 | 5890 | 4315 |
| 410 | 20240403 | 114900 | 1532199350 | 5900 | 5900 | 5900 | 5900 | 28 |
| 411 | 20240403 | 114800 | 1532034150 | 5890 | 5880 | 5890 | 5880 | 276 |
| 412 | 20240403 | 114700 | 1530408540 | 5880 | 5880 | 5880 | 5880 | 9 |
| 413 | 20240403 | 114600 | 1530355620 | 5880 | 5880 | 5880 | 5880 | 36 |
| 414 | 20240403 | 114500 | 1530143940 | 5880 | 5870 | 5880 | 5870 | 342 |
| 415 | 20240403 | 114400 | 1528134330 | 5870 | 5870 | 5870 | 5870 | 810 |
| 416 | 20240403 | 114300 | 1523379630 | 5880 | 5870 | 5880 | 5870 | 280 |
| 417 | 20240403 | 114200 | 1521735920 | 5890 | 5890 | 5890 | 5890 | 4 |
| 418 | 20240403 | 114100 | 1521712360 | 5870 | 5870 | 5870 | 5870 | 40 |
| 419 | 20240403 | 114000 | 1521477560 | 5870 | 5870 | 5870 | 5870 | 598 |
| 420 | 20240403 | 113900 | 1517967300 | 5890 | 5890 | 5890 | 5890 | 10 |
| 421 | 20240403 | 113800 | 1517908400 | 5890 | 5890 | 5890 | 5890 | 0 |
| 422 | 20240403 | 113700 | 1517908400 | 5890 | 5900 | 5900 | 5890 | 3 |
| 423 | 20240403 | 113600 | 1517890710 | 5870 | 5870 | 5870 | 5870 | 4 |
| 424 | 20240403 | 113500 | 1517867230 | 5870 | 5900 | 5900 | 5870 | 28 |
| 425 | 20240403 | 113400 | 1517702840 | 5870 | 5890 | 5890 | 5870 | 3 |
| 426 | 20240403 | 113300 | 1517685200 | 5870 | 5900 | 5900 | 5870 | 24 |
| 427 | 20240403 | 113200 | 1517543950 | 5880 | 5880 | 5880 | 5880 | 11 |
| 428 | 20240403 | 113100 | 1517479270 | 5870 | 5880 | 5880 | 5870 | 440 |
| 429 | 20240403 | 113000 | 1514892670 | 5880 | 5880 | 5880 | 5880 | 0 |
| 430 | 20240403 | 112900 | 1514892670 | 5880 | 5880 | 5880 | 5880 | 138 |
| 431 | 20240403 | 112800 | 1514081230 | 5900 | 5880 | 5900 | 5880 | 55 |
| 432 | 20240403 | 112700 | 1513757730 | 5880 | 5880 | 5880 | 5880 | 0 |
| 433 | 20240403 | 112600 | 1513757730 | 5880 | 5890 | 5890 | 5870 | 1450 |
| 434 | 20240403 | 112500 | 1505231340 | 5900 | 5900 | 5900 | 5880 | 3140 |
| 435 | 20240403 | 112400 | 1486735090 | 5900 | 5900 | 5900 | 5900 | 0 |
| 436 | 20240403 | 112300 | 1486735090 | 5900 | 5900 | 5900 | 5900 | 423 |
| 437 | 20240403 | 112200 | 1484239390 | 5890 | 5910 | 5910 | 5890 | 851 |
| 438 | 20240403 | 112100 | 1479226900 | 5900 | 5900 | 5900 | 5900 | 8 |
| 439 | 20240403 | 112000 | 1479179700 | 5910 | 5910 | 5920 | 5900 | 1344 |
| 440 | 20240403 | 111900 | 1471236390 | 5910 | 5920 | 5920 | 5900 | 138 |
| 441 | 20240403 | 111800 | 1470421180 | 5900 | 5920 | 5920 | 5900 | 192 |
| 442 | 20240403 | 111700 | 1469284670 | 5920 | 5930 | 5930 | 5900 | 256 |
| 443 | 20240403 | 111600 | 1467769570 | 5900 | 5930 | 5930 | 5890 | 1748 |
| 444 | 20240403 | 111500 | 1457429210 | 5930 | 5910 | 5930 | 5910 | 875 |
| 445 | 20240403 | 111400 | 1452246270 | 5910 | 5930 | 5930 | 5910 | 2239 |
| 446 | 20240403 | 111300 | 1438980910 | 5920 | 5870 | 5960 | 5870 | 21916 |
| 447 | 20240403 | 111200 | 1309379170 | 5870 | 5860 | 5870 | 5850 | 204 |
| 448 | 20240403 | 111100 | 1308184710 | 5870 | 5870 | 5880 | 5870 | 187 |
| 449 | 20240403 | 111000 | 1307085450 | 5870 | 5870 | 5880 | 5870 | 1344 |
| 450 | 20240403 | 110900 | 1299195770 | 5870 | 5860 | 5870 | 5860 | 114 |
| 451 | 20240403 | 110800 | 1298527520 | 5860 | 5860 | 5860 | 5860 | 335 |
| 452 | 20240403 | 110700 | 1296564420 | 5860 | 5850 | 5860 | 5850 | 108 |
| 453 | 20240403 | 110600 | 1295931640 | 5850 | 5850 | 5850 | 5850 | 0 |
| 454 | 20240403 | 110500 | 1295931640 | 5850 | 5860 | 5860 | 5850 | 201 |
| 455 | 20240403 | 110400 | 1294753800 | 5860 | 5860 | 5870 | 5860 | 407 |
| 456 | 20240403 | 110300 | 1292368360 | 5860 | 5850 | 5860 | 5850 | 1969 |
| 457 | 20240403 | 110200 | 1280847650 | 5850 | 5850 | 5850 | 5840 | 615 |
| 458 | 20240403 | 110100 | 1277254670 | 5840 | 5840 | 5840 | 5840 | 4 |
| 459 | 20240403 | 110000 | 1277231310 | 5840 | 5840 | 5840 | 5840 | 0 |
| 460 | 20240403 | 105900 | 1277231310 | 5840 | 5840 | 5840 | 5840 | 2 |
| 461 | 20240403 | 105800 | 1277219630 | 5840 | 5840 | 5840 | 5840 | 2 |
| 462 | 20240403 | 105700 | 1277207950 | 5850 | 5850 | 5850 | 5850 | 0 |
| 463 | 20240403 | 105600 | 1277207950 | 5850 | 5850 | 5850 | 5850 | 0 |
| 464 | 20240403 | 105500 | 1277207950 | 5850 | 5850 | 5850 | 5850 | 133 |
| 465 | 20240403 | 105400 | 1276429900 | 5850 | 5850 | 5850 | 5850 | 103 |
| 466 | 20240403 | 105300 | 1275827350 | 5860 | 5850 | 5860 | 5850 | 30 |
| 467 | 20240403 | 105200 | 1275651840 | 5850 | 5850 | 5850 | 5850 | 99 |
| 468 | 20240403 | 105100 | 1275072690 | 5850 | 5850 | 5850 | 5850 | 51 |
| 469 | 20240403 | 105000 | 1274774340 | 5850 | 5830 | 5850 | 5830 | 630 |
| 470 | 20240403 | 104900 | 1271097740 | 5820 | 5820 | 5820 | 5820 | 419 |
| 471 | 20240403 | 104800 | 1268659160 | 5830 | 5830 | 5830 | 5830 | 0 |
| 472 | 20240403 | 104700 | 1268659160 | 5830 | 5830 | 5830 | 5830 | 85 |
| 473 | 20240403 | 104600 | 1268163610 | 5830 | 5830 | 5830 | 5830 | 500 |
| 474 | 20240403 | 104500 | 1265248610 | 5830 | 5820 | 5830 | 5820 | 127 |
| 475 | 20240403 | 104400 | 1264509300 | 5830 | 5830 | 5830 | 5830 | 73 |
| 476 | 20240403 | 104300 | 1264083710 | 5830 | 5830 | 5830 | 5830 | 1 |
| 477 | 20240403 | 104200 | 1264077880 | 5830 | 5840 | 5840 | 5830 | 45 |
| 478 | 20240403 | 104100 | 1263815520 | 5840 | 5830 | 5840 | 5830 | 17 |
| 479 | 20240403 | 104000 | 1263716380 | 5840 | 5840 | 5840 | 5840 | 11 |
| 480 | 20240403 | 103900 | 1263652140 | 5830 | 5830 | 5830 | 5830 | 173 |
| 481 | 20240403 | 103800 | 1262643550 | 5830 | 5840 | 5840 | 5830 | 402 |
| 482 | 20240403 | 103700 | 1260299140 | 5840 | 5840 | 5840 | 5840 | 4 |
| 483 | 20240403 | 103600 | 1260275780 | 5830 | 5830 | 5830 | 5820 | 135 |
| 484 | 20240403 | 103500 | 1259488840 | 5840 | 5840 | 5840 | 5840 | 1 |
| 485 | 20240403 | 103400 | 1259483000 | 5850 | 5840 | 5850 | 5840 | 172 |
| 486 | 20240403 | 103300 | 1258476810 | 5850 | 5840 | 5850 | 5840 | 38 |
| 487 | 20240403 | 103200 | 1258254600 | 5820 | 5830 | 5830 | 5820 | 270 |
| 488 | 20240403 | 103100 | 1256680510 | 5830 | 5830 | 5830 | 5830 | 34 |
| 489 | 20240403 | 103000 | 1256482290 | 5850 | 5840 | 5850 | 5820 | 252 |
| 490 | 20240403 | 102900 | 1255011540 | 5840 | 5840 | 5840 | 5830 | 65 |
| 491 | 20240403 | 102800 | 1254632040 | 5840 | 5820 | 5840 | 5820 | 6 |
| 492 | 20240403 | 102700 | 1254597080 | 5840 | 5840 | 5840 | 5840 | 52 |
| 493 | 20240403 | 102600 | 1254293400 | 5820 | 5820 | 5820 | 5810 | 1800 |
| 494 | 20240403 | 102500 | 1243820910 | 5820 | 5830 | 5830 | 5820 | 829 |
| 495 | 20240403 | 102400 | 1238990610 | 5830 | 5840 | 5840 | 5830 | 1303 |
| 496 | 20240403 | 102300 | 1231394100 | 5830 | 5850 | 5850 | 5830 | 997 |
| 497 | 20240403 | 102200 | 1225573470 | 5850 | 5860 | 5860 | 5850 | 50 |
| 498 | 20240403 | 102100 | 1225280950 | 5860 | 5860 | 5860 | 5860 | 10 |
| 499 | 20240403 | 102000 | 1225222350 | 5860 | 5850 | 5860 | 5850 | 40 |
| 500 | 20240403 | 101900 | 1224988150 | 5850 | 5840 | 5850 | 5840 | 359 |
| 501 | 20240403 | 101800 | 1222888250 | 5850 | 5850 | 5850 | 5850 | 243 |
| 502 | 20240403 | 101700 | 1221466700 | 5850 | 5860 | 5860 | 5850 | 286 |
| 503 | 20240403 | 101600 | 1219793540 | 5860 | 5840 | 5860 | 5840 | 75 |
| 504 | 20240403 | 101500 | 1219355440 | 5840 | 5850 | 5850 | 5840 | 367 |
| 505 | 20240403 | 101400 | 1217208790 | 5850 | 5850 | 5850 | 5850 | 10 |
| 506 | 20240403 | 101300 | 1217150290 | 5860 | 5860 | 5860 | 5860 | 1258 |
| 507 | 20240403 | 101200 | 1209778410 | 5850 | 5850 | 5850 | 5850 | 274 |
| 508 | 20240403 | 101100 | 1208175510 | 5860 | 5860 | 5870 | 5860 | 19 |
| 509 | 20240403 | 101000 | 1208064140 | 5860 | 5850 | 5860 | 5850 | 953 |
| 510 | 20240403 | 100900 | 1202482170 | 5840 | 5840 | 5840 | 5840 | 15 |
| 511 | 20240403 | 100800 | 1202394570 | 5840 | 5840 | 5840 | 5840 | 552 |
| 512 | 20240403 | 100700 | 1199170890 | 5830 | 5830 | 5830 | 5830 | 10 |
| 513 | 20240403 | 100600 | 1199112590 | 5840 | 5840 | 5840 | 5830 | 156 |
| 514 | 20240403 | 100500 | 1198201850 | 5830 | 5840 | 5840 | 5830 | 1261 |
| 515 | 20240403 | 100400 | 1190838210 | 5850 | 5850 | 5860 | 5850 | 297 |
| 516 | 20240403 | 100300 | 1189100560 | 5850 | 5850 | 5860 | 5850 | 191 |
| 517 | 20240403 | 100200 | 1187983180 | 5860 | 5860 | 5860 | 5860 | 320 |
| 518 | 20240403 | 100100 | 1186107980 | 5860 | 5850 | 5860 | 5850 | 450 |
| 519 | 20240403 | 100000 | 1183473430 | 5850 | 5850 | 5860 | 5850 | 693 |
| 520 | 20240403 | 095900 | 1179419320 | 5850 | 5850 | 5850 | 5850 | 183 |
| 521 | 20240403 | 095800 | 1178348770 | 5860 | 5870 | 5870 | 5860 | 3111 |
| 522 | 20240403 | 095700 | 1160117600 | 5870 | 5870 | 5870 | 5870 | 2 |
| 523 | 20240403 | 095600 | 1160105860 | 5870 | 5880 | 5890 | 5860 | 1907 |
| 524 | 20240403 | 095500 | 1148903060 | 5870 | 5880 | 5880 | 5870 | 2696 |
| 525 | 20240403 | 095400 | 1133075510 | 5870 | 5870 | 5870 | 5870 | 198 |
| 526 | 20240403 | 095300 | 1131913250 | 5870 | 5870 | 5870 | 5860 | 1069 |
| 527 | 20240403 | 095200 | 1125640790 | 5870 | 5880 | 5880 | 5860 | 78 |
| 528 | 20240403 | 095100 | 1125183250 | 5860 | 5860 | 5890 | 5860 | 724 |
| 529 | 20240403 | 095000 | 1120940090 | 5860 | 5860 | 5860 | 5850 | 311 |
| 530 | 20240403 | 094900 | 1119117940 | 5850 | 5850 | 5850 | 5850 | 633 |
| 531 | 20240403 | 094800 | 1115414890 | 5850 | 5840 | 5850 | 5840 | 130 |
| 532 | 20240403 | 094700 | 1114655620 | 5840 | 5840 | 5840 | 5830 | 603 |
| 533 | 20240403 | 094600 | 1111134110 | 5840 | 5840 | 5840 | 5830 | 960 |
| 534 | 20240403 | 094500 | 1105530270 | 5840 | 5850 | 5850 | 5830 | 118 |
| 535 | 20240403 | 094400 | 1104842040 | 5840 | 5850 | 5850 | 5840 | 875 |
| 536 | 20240403 | 094300 | 1099731800 | 5850 | 5840 | 5850 | 5840 | 228 |
| 537 | 20240403 | 094200 | 1098400140 | 5850 | 5840 | 5850 | 5840 | 28 |
| 538 | 20240403 | 094100 | 1098236360 | 5850 | 5850 | 5850 | 5850 | 259 |
| 539 | 20240403 | 094000 | 1096721210 | 5860 | 5860 | 5860 | 5850 | 278 |
| 540 | 20240403 | 093900 | 1095093890 | 5860 | 5850 | 5860 | 5830 | 309 |
| 541 | 20240403 | 093800 | 1093287520 | 5860 | 5840 | 5860 | 5830 | 690 |
| 542 | 20240403 | 093700 | 1089253090 | 5850 | 5850 | 5850 | 5840 | 1173 |
| 543 | 20240403 | 093600 | 1082394080 | 5840 | 5850 | 5850 | 5840 | 1870 |
| 544 | 20240403 | 093500 | 1071462360 | 5850 | 5840 | 5850 | 5810 | 14961 |
| 545 | 20240403 | 093400 | 984219050 | 5850 | 5860 | 5860 | 5850 | 1099 |
| 546 | 20240403 | 093300 | 977789830 | 5850 | 5850 | 5860 | 5850 | 875 |
| 547 | 20240403 | 093200 | 972665040 | 5850 | 5860 | 5860 | 5850 | 879 |
| 548 | 20240403 | 093100 | 967522490 | 5850 | 5860 | 5870 | 5850 | 5114 |
| 549 | 20240403 | 093000 | 937589590 | 5860 | 5890 | 5890 | 5860 | 8397 |
| 550 | 20240403 | 092900 | 888247630 | 5900 | 5900 | 5920 | 5900 | 651 |
| 551 | 20240403 | 092800 | 884406530 | 5900 | 5880 | 5900 | 5870 | 6271 |
| 552 | 20240403 | 092700 | 847490000 | 5890 | 5910 | 5920 | 5880 | 7496 |
| 553 | 20240403 | 092600 | 803282740 | 5900 | 5900 | 5940 | 5900 | 4636 |
| 554 | 20240403 | 092500 | 775899570 | 5900 | 5930 | 5960 | 5900 | 8001 |
| 555 | 20240403 | 092400 | 728579850 | 5960 | 5990 | 6010 | 5940 | 26306 |
| 556 | 20240403 | 092300 | 571295590 | 5990 | 5910 | 6000 | 5910 | 31239 |
| 557 | 20240403 | 092200 | 385638510 | 5920 | 5900 | 5920 | 5890 | 8405 |
| 558 | 20240403 | 092100 | 335995620 | 5890 | 5860 | 5890 | 5860 | 6631 |
| 559 | 20240403 | 092000 | 297040530 | 5860 | 5860 | 5860 | 5840 | 1151 |
| 560 | 20240403 | 091900 | 290302810 | 5860 | 5870 | 5870 | 5860 | 1849 |
| 561 | 20240403 | 091800 | 279459420 | 5870 | 5850 | 5880 | 5850 | 7318 |
| 562 | 20240403 | 091700 | 236580220 | 5850 | 5840 | 5850 | 5840 | 4200 |
| 563 | 20240403 | 091600 | 212040570 | 5830 | 5830 | 5840 | 5800 | 5614 |
| 564 | 20240403 | 091500 | 179280840 | 5830 | 5820 | 5830 | 5790 | 615 |
| 565 | 20240403 | 091400 | 175697720 | 5820 | 5820 | 5820 | 5800 | 999 |
| 566 | 20240403 | 091300 | 169889730 | 5820 | 5820 | 5830 | 5800 | 2835 |
| 567 | 20240403 | 091200 | 153428990 | 5820 | 5820 | 5820 | 5810 | 1126 |
| 568 | 20240403 | 091100 | 146876210 | 5800 | 5820 | 5820 | 5800 | 1166 |
| 569 | 20240403 | 091000 | 140099710 | 5810 | 5810 | 5830 | 5810 | 663 |
| 570 | 20240403 | 090900 | 136240350 | 5810 | 5820 | 5840 | 5810 | 4165 |
| 571 | 20240403 | 090800 | 111961420 | 5840 | 5810 | 5840 | 5810 | 5314 |
| 572 | 20240403 | 090700 | 81006620 | 5810 | 5800 | 5830 | 5790 | 6325 |
| 573 | 20240403 | 090600 | 44220880 | 5810 | 5770 | 5810 | 5770 | 1039 |
| 574 | 20240403 | 090500 | 38205360 | 5770 | 5750 | 5770 | 5750 | 108 |
| 575 | 20240403 | 090400 | 37582300 | 5770 | 5770 | 5770 | 5770 | 144 |
| 576 | 20240403 | 090300 | 36751420 | 5750 | 5720 | 5770 | 5720 | 878 |
| 577 | 20240403 | 090200 | 31701340 | 5770 | 5770 | 5770 | 5770 | 18 |
| 578 | 20240403 | 090100 | 31597480 | 5780 | 5710 | 5780 | 5700 | 1677 |
| 579 | 20240403 | 090000 | 21954950 | 5710 | 5710 | 5710 | 5710 | 3845 |