29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 8623 |
| 3 | 20240403 | 184200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 4 | 20240403 | 184100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 5 | 20240403 | 184000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 6 | 20240403 | 183900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 7 | 20240403 | 183800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 8 | 20240403 | 183700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 9 | 20240403 | 183600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 10 | 20240403 | 183500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 11 | 20240403 | 183400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 12 | 20240403 | 183300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 13 | 20240403 | 183200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 14 | 20240403 | 183100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 15 | 20240403 | 183000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 16 | 20240403 | 182900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 17 | 20240403 | 182800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 18 | 20240403 | 182700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 19 | 20240403 | 182600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 20 | 20240403 | 182500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 21 | 20240403 | 182400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 22 | 20240403 | 182300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 23 | 20240403 | 182200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 24 | 20240403 | 182100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 25 | 20240403 | 182000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 26 | 20240403 | 181900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 27 | 20240403 | 181800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 28 | 20240403 | 181700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 29 | 20240403 | 181600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 30 | 20240403 | 181500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 31 | 20240403 | 181400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 32 | 20240403 | 181300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 8623 |
| 33 | 20240403 | 181200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 34 | 20240403 | 181100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 35 | 20240403 | 181000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 36 | 20240403 | 180900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 37 | 20240403 | 180800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 38 | 20240403 | 180700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 39 | 20240403 | 180600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 40 | 20240403 | 180500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 41 | 20240403 | 180400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 42 | 20240403 | 180300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 43 | 20240403 | 180200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 44 | 20240403 | 180100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 45 | 20240403 | 180000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 46 | 20240403 | 175900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 47 | 20240403 | 175800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 48 | 20240403 | 175700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 49 | 20240403 | 175600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 50 | 20240403 | 175500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 51 | 20240403 | 175400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 52 | 20240403 | 175300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 53 | 20240403 | 175200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 54 | 20240403 | 175100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 55 | 20240403 | 175000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 56 | 20240403 | 174900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 57 | 20240403 | 174800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 58 | 20240403 | 174700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 59 | 20240403 | 174600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 60 | 20240403 | 174500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 61 | 20240403 | 174400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 62 | 20240403 | 174300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 8623 |
| 63 | 20240403 | 174200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 64 | 20240403 | 174100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 65 | 20240403 | 174000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 66 | 20240403 | 173900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 67 | 20240403 | 173800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 68 | 20240403 | 173700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 69 | 20240403 | 173600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 70 | 20240403 | 173500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 71 | 20240403 | 173400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 72 | 20240403 | 173300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 73 | 20240403 | 173200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 74 | 20240403 | 173100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 75 | 20240403 | 173000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 76 | 20240403 | 172900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 77 | 20240403 | 172800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 78 | 20240403 | 172700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 79 | 20240403 | 172600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 80 | 20240403 | 172500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 81 | 20240403 | 172400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 82 | 20240403 | 172300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 83 | 20240403 | 172200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 84 | 20240403 | 172100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 85 | 20240403 | 172000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 86 | 20240403 | 171900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 87 | 20240403 | 171800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 88 | 20240403 | 171700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 89 | 20240403 | 171600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 90 | 20240403 | 171500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 91 | 20240403 | 171400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 92 | 20240403 | 171300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 8623 |
| 93 | 20240403 | 171200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 94 | 20240403 | 171100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 95 | 20240403 | 171000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 96 | 20240403 | 170900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 97 | 20240403 | 170800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 98 | 20240403 | 170700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 99 | 20240403 | 170600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 100 | 20240403 | 170500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 101 | 20240403 | 170400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 102 | 20240403 | 170300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 103 | 20240403 | 170200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 104 | 20240403 | 170100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 105 | 20240403 | 170000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 106 | 20240403 | 165900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 107 | 20240403 | 165800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 108 | 20240403 | 165700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 109 | 20240403 | 165600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 110 | 20240403 | 165500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 111 | 20240403 | 165400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 112 | 20240403 | 165300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 113 | 20240403 | 165200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 114 | 20240403 | 165100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 115 | 20240403 | 165000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 116 | 20240403 | 164900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 117 | 20240403 | 164800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 118 | 20240403 | 164700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 119 | 20240403 | 164600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 120 | 20240403 | 164500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 121 | 20240403 | 164400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 122 | 20240403 | 164300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 8623 |
| 123 | 20240403 | 164200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 124 | 20240403 | 164100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 125 | 20240403 | 164000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 126 | 20240403 | 163900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 127 | 20240403 | 163800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 128 | 20240403 | 163700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 129 | 20240403 | 163600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 130 | 20240403 | 163500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 131 | 20240403 | 163400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 132 | 20240403 | 163300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 133 | 20240403 | 163200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 134 | 20240403 | 163100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 135 | 20240403 | 163000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 136 | 20240403 | 162900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 137 | 20240403 | 162800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 138 | 20240403 | 162700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 139 | 20240403 | 162600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 140 | 20240403 | 162500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 141 | 20240403 | 162400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 142 | 20240403 | 162300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 143 | 20240403 | 162200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 144 | 20240403 | 162100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 145 | 20240403 | 162000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 146 | 20240403 | 161900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 147 | 20240403 | 161800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 148 | 20240403 | 161700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 149 | 20240403 | 161600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 150 | 20240403 | 161500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 151 | 20240403 | 161400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 152 | 20240403 | 161300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 8623 |
| 153 | 20240403 | 161200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 154 | 20240403 | 161100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 155 | 20240403 | 161000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 156 | 20240403 | 160900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 157 | 20240403 | 160800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 158 | 20240403 | 160700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 159 | 20240403 | 160600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 160 | 20240403 | 160500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 161 | 20240403 | 160400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 162 | 20240403 | 160300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 163 | 20240403 | 160200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 164 | 20240403 | 160100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 165 | 20240403 | 160000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 166 | 20240403 | 155900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 167 | 20240403 | 155800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 168 | 20240403 | 155700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 169 | 20240403 | 155600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 170 | 20240403 | 155500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 171 | 20240403 | 155400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 172 | 20240403 | 155300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 173 | 20240403 | 155200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 174 | 20240403 | 155100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 175 | 20240403 | 155000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 176 | 20240403 | 154900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 177 | 20240403 | 154800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 178 | 20240403 | 154700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 179 | 20240403 | 154600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 180 | 20240403 | 154500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 181 | 20240403 | 154400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 182 | 20240403 | 154300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 8623 |
| 183 | 20240403 | 154200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 184 | 20240403 | 154100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 185 | 20240403 | 154000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 186 | 20240403 | 153900 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 187 | 20240403 | 153800 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 188 | 20240403 | 153700 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 189 | 20240403 | 153600 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 190 | 20240403 | 153500 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 191 | 20240403 | 153400 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 192 | 20240403 | 153300 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 193 | 20240403 | 153200 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 194 | 20240403 | 153100 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 195 | 20240403 | 153000 | 2516153310 | 5870 | 5870 | 5870 | 5870 | 8623 |
| 196 | 20240403 | 152900 | 2465536300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 197 | 20240403 | 152800 | 2465536300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 198 | 20240403 | 152700 | 2465536300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 199 | 20240403 | 152600 | 2465536300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 200 | 20240403 | 152500 | 2465536300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 201 | 20240403 | 152400 | 2465536300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 202 | 20240403 | 152300 | 2465536300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 203 | 20240403 | 152200 | 2465536300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 204 | 20240403 | 152100 | 2465536300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 205 | 20240403 | 152000 | 2465536300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 206 | 20240403 | 151900 | 2465536300 | 5880 | 5870 | 5880 | 5860 | 1671 |
| 207 | 20240403 | 151800 | 2455718660 | 5870 | 5850 | 5880 | 5840 | 2879 |
| 208 | 20240403 | 151700 | 2438844140 | 5870 | 5860 | 5870 | 5860 | 3435 |
| 209 | 20240403 | 151600 | 2418715030 | 5850 | 5850 | 5850 | 5840 | 1193 |
| 210 | 20240403 | 151500 | 2411735990 | 5850 | 5840 | 5850 | 5840 | 544 |
| 211 | 20240403 | 151400 | 2408553620 | 5850 | 5860 | 5860 | 5850 | 186 |
| 212 | 20240403 | 151300 | 2407465500 | 5860 | 5850 | 5860 | 5850 | 1365 |
| 213 | 20240403 | 151200 | 2399480180 | 5850 | 5850 | 5850 | 5840 | 837 |
| 214 | 20240403 | 151100 | 2394586930 | 5850 | 5850 | 5850 | 5850 | 42 |
| 215 | 20240403 | 151000 | 2394341230 | 5840 | 5850 | 5850 | 5840 | 1056 |
| 216 | 20240403 | 150900 | 2388163650 | 5850 | 5850 | 5850 | 5850 | 513 |
| 217 | 20240403 | 150800 | 2385162600 | 5850 | 5850 | 5850 | 5840 | 1901 |
| 218 | 20240403 | 150700 | 2374042420 | 5850 | 5840 | 5850 | 5830 | 262 |
| 219 | 20240403 | 150600 | 2372510250 | 5840 | 5850 | 5850 | 5840 | 977 |
| 220 | 20240403 | 150500 | 2366800340 | 5850 | 5850 | 5850 | 5840 | 89 |
| 221 | 20240403 | 150400 | 2366279900 | 5840 | 5840 | 5850 | 5840 | 2140 |
| 222 | 20240403 | 150300 | 2353782210 | 5840 | 5830 | 5840 | 5830 | 133 |
| 223 | 20240403 | 150200 | 2353006450 | 5840 | 5830 | 5840 | 5830 | 508 |
| 224 | 20240403 | 150100 | 2350044460 | 5830 | 5840 | 5840 | 5830 | 2981 |
| 225 | 20240403 | 150000 | 2332661920 | 5850 | 5840 | 5850 | 5840 | 210 |
| 226 | 20240403 | 145900 | 2331435420 | 5850 | 5840 | 5850 | 5840 | 453 |
| 227 | 20240403 | 145800 | 2328789880 | 5840 | 5850 | 5850 | 5840 | 63 |
| 228 | 20240403 | 145700 | 2328421950 | 5850 | 5840 | 5850 | 5840 | 382 |
| 229 | 20240403 | 145600 | 2326190170 | 5850 | 5840 | 5850 | 5840 | 2468 |
| 230 | 20240403 | 145500 | 2311777020 | 5840 | 5840 | 5840 | 5840 | 606 |
| 231 | 20240403 | 145400 | 2308237980 | 5840 | 5840 | 5840 | 5840 | 202 |
| 232 | 20240403 | 145300 | 2307058300 | 5840 | 5850 | 5850 | 5840 | 523 |
| 233 | 20240403 | 145200 | 2304003910 | 5840 | 5850 | 5850 | 5840 | 402 |
| 234 | 20240403 | 145100 | 2301652230 | 5850 | 5850 | 5850 | 5850 | 967 |
| 235 | 20240403 | 145000 | 2295995280 | 5840 | 5850 | 5850 | 5840 | 503 |
| 236 | 20240403 | 144900 | 2293056760 | 5850 | 5840 | 5850 | 5840 | 4 |
| 237 | 20240403 | 144800 | 2293033370 | 5840 | 5850 | 5850 | 5840 | 336 |
| 238 | 20240403 | 144700 | 2291070130 | 5850 | 5850 | 5850 | 5850 | 381 |
| 239 | 20240403 | 144600 | 2288841280 | 5840 | 5850 | 5850 | 5840 | 905 |
| 240 | 20240403 | 144500 | 2283555540 | 5850 | 5850 | 5850 | 5850 | 40 |
| 241 | 20240403 | 144400 | 2283321540 | 5850 | 5850 | 5850 | 5850 | 63 |
| 242 | 20240403 | 144300 | 2282952990 | 5850 | 5850 | 5850 | 5850 | 7 |
| 243 | 20240403 | 144200 | 2282912040 | 5850 | 5850 | 5850 | 5840 | 1231 |
| 244 | 20240403 | 144100 | 2275710710 | 5840 | 5850 | 5850 | 5840 | 101 |
| 245 | 20240403 | 144000 | 2275119870 | 5840 | 5840 | 5840 | 5840 | 453 |
| 246 | 20240403 | 143900 | 2272474350 | 5840 | 5840 | 5850 | 5840 | 557 |
| 247 | 20240403 | 143800 | 2269221450 | 5840 | 5840 | 5840 | 5840 | 6 |
| 248 | 20240403 | 143700 | 2269186410 | 5850 | 5840 | 5850 | 5840 | 2357 |
| 249 | 20240403 | 143600 | 2255406480 | 5840 | 5840 | 5840 | 5840 | 23 |
| 250 | 20240403 | 143500 | 2255272160 | 5840 | 5830 | 5840 | 5830 | 856 |
| 251 | 20240403 | 143400 | 2250276500 | 5830 | 5830 | 5840 | 5830 | 1792 |
| 252 | 20240403 | 143300 | 2239819140 | 5840 | 5840 | 5840 | 5840 | 1 |
| 253 | 20240403 | 143200 | 2239813300 | 5830 | 5830 | 5840 | 5830 | 598 |
| 254 | 20240403 | 143100 | 2236326920 | 5840 | 5840 | 5840 | 5840 | 1 |
| 255 | 20240403 | 143000 | 2236321080 | 5840 | 5830 | 5840 | 5830 | 55 |
| 256 | 20240403 | 142900 | 2236000410 | 5840 | 5840 | 5840 | 5820 | 2346 |
| 257 | 20240403 | 142800 | 2222329400 | 5830 | 5840 | 5840 | 5830 | 53 |
| 258 | 20240403 | 142700 | 2222019900 | 5840 | 5830 | 5840 | 5830 | 185 |
| 259 | 20240403 | 142600 | 2220941310 | 5830 | 5830 | 5830 | 5830 | 3 |
| 260 | 20240403 | 142500 | 2220923820 | 5830 | 5840 | 5840 | 5830 | 4 |
| 261 | 20240403 | 142400 | 2220900470 | 5830 | 5830 | 5840 | 5830 | 193 |
| 262 | 20240403 | 142300 | 2219775270 | 5830 | 5830 | 5830 | 5830 | 921 |
| 263 | 20240403 | 142200 | 2214405840 | 5830 | 5830 | 5830 | 5820 | 2390 |
| 264 | 20240403 | 142100 | 2200490970 | 5830 | 5830 | 5830 | 5820 | 1152 |
| 265 | 20240403 | 142000 | 2193783320 | 5830 | 5830 | 5830 | 5830 | 1302 |
| 266 | 20240403 | 141900 | 2186192660 | 5830 | 5830 | 5830 | 5830 | 921 |
| 267 | 20240403 | 141800 | 2180823230 | 5840 | 5840 | 5840 | 5830 | 1012 |
| 268 | 20240403 | 141700 | 2174919730 | 5850 | 5830 | 5850 | 5830 | 371 |
| 269 | 20240403 | 141600 | 2172752020 | 5840 | 5840 | 5850 | 5840 | 490 |
| 270 | 20240403 | 141500 | 2169889420 | 5840 | 5840 | 5850 | 5830 | 1056 |
| 271 | 20240403 | 141400 | 2163729580 | 5840 | 5830 | 5840 | 5830 | 853 |
| 272 | 20240403 | 141300 | 2158748100 | 5830 | 5840 | 5840 | 5830 | 21 |
| 273 | 20240403 | 141200 | 2158625470 | 5830 | 5840 | 5840 | 5830 | 12 |
| 274 | 20240403 | 141100 | 2158555400 | 5830 | 5830 | 5840 | 5820 | 2031 |
| 275 | 20240403 | 141000 | 2146720990 | 5840 | 5830 | 5840 | 5830 | 213 |
| 276 | 20240403 | 140900 | 2145479100 | 5830 | 5830 | 5830 | 5830 | 77 |
| 277 | 20240403 | 140800 | 2145030190 | 5830 | 5830 | 5840 | 5830 | 8542 |
| 278 | 20240403 | 140700 | 2095230300 | 5840 | 5840 | 5840 | 5840 | 1000 |
| 279 | 20240403 | 140600 | 2089390300 | 5840 | 5840 | 5840 | 5840 | 304 |
| 280 | 20240403 | 140500 | 2087614940 | 5840 | 5850 | 5850 | 5840 | 9 |
| 281 | 20240403 | 140400 | 2087562350 | 5840 | 5840 | 5850 | 5830 | 1117 |
| 282 | 20240403 | 140300 | 2081041340 | 5850 | 5840 | 5850 | 5840 | 471 |
| 283 | 20240403 | 140200 | 2078287580 | 5850 | 5830 | 5850 | 5830 | 228 |
| 284 | 20240403 | 140100 | 2076956840 | 5850 | 5840 | 5850 | 5830 | 872 |
| 285 | 20240403 | 140000 | 2071872320 | 5840 | 5850 | 5850 | 5830 | 1851 |
| 286 | 20240403 | 135900 | 2061070970 | 5840 | 5840 | 5840 | 5840 | 500 |
| 287 | 20240403 | 135800 | 2058150970 | 5850 | 5840 | 5850 | 5840 | 5 |
| 288 | 20240403 | 135700 | 2058121740 | 5850 | 5840 | 5850 | 5840 | 557 |
| 289 | 20240403 | 135600 | 2054868040 | 5840 | 5840 | 5840 | 5840 | 585 |
| 290 | 20240403 | 135500 | 2051451640 | 5840 | 5840 | 5840 | 5840 | 1340 |
| 291 | 20240403 | 135400 | 2043626040 | 5850 | 5840 | 5850 | 5840 | 1153 |
| 292 | 20240403 | 135300 | 2036892480 | 5840 | 5840 | 5840 | 5840 | 635 |
| 293 | 20240403 | 135200 | 2033184080 | 5850 | 5840 | 5850 | 5840 | 53 |
| 294 | 20240403 | 135100 | 2032874520 | 5840 | 5850 | 5850 | 5840 | 557 |
| 295 | 20240403 | 135000 | 2029621120 | 5830 | 5840 | 5840 | 5830 | 2555 |
| 296 | 20240403 | 134900 | 2014703080 | 5840 | 5850 | 5850 | 5840 | 548 |
| 297 | 20240403 | 134800 | 2011500280 | 5860 | 5850 | 5860 | 5840 | 3181 |
| 298 | 20240403 | 134700 | 1992904320 | 5840 | 5850 | 5860 | 5840 | 2237 |
| 299 | 20240403 | 134600 | 1979827740 | 5850 | 5850 | 5850 | 5850 | 1013 |
| 300 | 20240403 | 134500 | 1973901690 | 5850 | 5850 | 5850 | 5840 | 4301 |
| 301 | 20240403 | 134400 | 1948743830 | 5860 | 5860 | 5870 | 5860 | 476 |
| 302 | 20240403 | 134300 | 1945954450 | 5850 | 5860 | 5860 | 5850 | 1754 |
| 303 | 20240403 | 134200 | 1935684180 | 5870 | 5870 | 5870 | 5870 | 1 |
| 304 | 20240403 | 134100 | 1935678310 | 5860 | 5860 | 5870 | 5850 | 808 |
| 305 | 20240403 | 134000 | 1930946380 | 5850 | 5870 | 5870 | 5850 | 1556 |
| 306 | 20240403 | 133900 | 1921836570 | 5860 | 5860 | 5860 | 5860 | 397 |
| 307 | 20240403 | 133800 | 1919510150 | 5860 | 5860 | 5860 | 5860 | 1692 |
| 308 | 20240403 | 133700 | 1909595030 | 5860 | 5870 | 5870 | 5860 | 513 |
| 309 | 20240403 | 133600 | 1906588810 | 5860 | 5860 | 5860 | 5860 | 1148 |
| 310 | 20240403 | 133500 | 1899861530 | 5870 | 5870 | 5870 | 5850 | 848 |
| 311 | 20240403 | 133400 | 1894891840 | 5870 | 5870 | 5870 | 5860 | 494 |
| 312 | 20240403 | 133300 | 1891995040 | 5860 | 5860 | 5860 | 5850 | 1207 |
| 313 | 20240403 | 133200 | 1884926750 | 5860 | 5860 | 5870 | 5860 | 520 |
| 314 | 20240403 | 133100 | 1881879520 | 5860 | 5860 | 5860 | 5850 | 1345 |
| 315 | 20240403 | 133000 | 1874002360 | 5860 | 5860 | 5860 | 5850 | 2124 |
| 316 | 20240403 | 132900 | 1861563220 | 5860 | 5860 | 5860 | 5860 | 419 |
| 317 | 20240403 | 132800 | 1859107880 | 5860 | 5870 | 5870 | 5860 | 678 |
| 318 | 20240403 | 132700 | 1855130990 | 5870 | 5880 | 5880 | 5870 | 301 |
| 319 | 20240403 | 132600 | 1853364090 | 5880 | 5870 | 5880 | 5860 | 1148 |
| 320 | 20240403 | 132500 | 1846632700 | 5870 | 5870 | 5870 | 5870 | 300 |
| 321 | 20240403 | 132400 | 1844871700 | 5870 | 5880 | 5880 | 5870 | 12 |
| 322 | 20240403 | 132300 | 1844801160 | 5880 | 5860 | 5880 | 5850 | 1278 |
| 323 | 20240403 | 132200 | 1837306450 | 5860 | 5870 | 5870 | 5860 | 338 |
| 324 | 20240403 | 132100 | 1835325370 | 5870 | 5870 | 5870 | 5860 | 371 |
| 325 | 20240403 | 132000 | 1833147620 | 5860 | 5880 | 5880 | 5860 | 391 |
| 326 | 20240403 | 131900 | 1830851740 | 5880 | 5870 | 5890 | 5860 | 1949 |
| 327 | 20240403 | 131800 | 1819420360 | 5870 | 5880 | 5880 | 5870 | 761 |
| 328 | 20240403 | 131700 | 1814945700 | 5880 | 5890 | 5890 | 5880 | 902 |
| 329 | 20240403 | 131600 | 1809641900 | 5890 | 5880 | 5890 | 5880 | 451 |
| 330 | 20240403 | 131500 | 1806988490 | 5890 | 5880 | 5890 | 5880 | 413 |
| 331 | 20240403 | 131400 | 1804558890 | 5880 | 5880 | 5880 | 5880 | 298 |
| 332 | 20240403 | 131300 | 1802806650 | 5870 | 5880 | 5890 | 5870 | 285 |
| 333 | 20240403 | 131200 | 1801130800 | 5880 | 5880 | 5890 | 5870 | 905 |
| 334 | 20240403 | 131100 | 1795817890 | 5880 | 5880 | 5880 | 5880 | 458 |
| 335 | 20240403 | 131000 | 1793124850 | 5870 | 5870 | 5870 | 5870 | 2005 |
| 336 | 20240403 | 130900 | 1781355500 | 5860 | 5870 | 5870 | 5860 | 1147 |
| 337 | 20240403 | 130800 | 1774633130 | 5870 | 5870 | 5870 | 5870 | 338 |
| 338 | 20240403 | 130700 | 1772649070 | 5870 | 5870 | 5870 | 5870 | 498 |
| 339 | 20240403 | 130600 | 1769725810 | 5880 | 5880 | 5880 | 5870 | 309 |
| 340 | 20240403 | 130500 | 1767911860 | 5860 | 5880 | 5880 | 5860 | 1151 |
| 341 | 20240403 | 130400 | 1761162120 | 5880 | 5870 | 5880 | 5870 | 300 |
| 342 | 20240403 | 130300 | 1759401090 | 5880 | 5870 | 5880 | 5870 | 479 |
| 343 | 20240403 | 130200 | 1756589350 | 5860 | 5860 | 5860 | 5860 | 850 |
| 344 | 20240403 | 130100 | 1751608350 | 5860 | 5870 | 5870 | 5860 | 1535 |
| 345 | 20240403 | 130000 | 1742600870 | 5870 | 5880 | 5880 | 5870 | 445 |
| 346 | 20240403 | 125900 | 1739986850 | 5880 | 5870 | 5880 | 5870 | 319 |
| 347 | 20240403 | 125800 | 1738114100 | 5860 | 5890 | 5890 | 5860 | 978 |
| 348 | 20240403 | 125700 | 1732374450 | 5880 | 5880 | 5880 | 5880 | 299 |
| 349 | 20240403 | 125600 | 1730616330 | 5880 | 5890 | 5890 | 5880 | 302 |
| 350 | 20240403 | 125500 | 1728839550 | 5890 | 5900 | 5900 | 5870 | 2083 |
| 351 | 20240403 | 125400 | 1716576490 | 5900 | 5900 | 5900 | 5900 | 400 |
| 352 | 20240403 | 125300 | 1714216490 | 5900 | 5900 | 5900 | 5880 | 6 |
| 353 | 20240403 | 125200 | 1714181130 | 5900 | 5900 | 5900 | 5900 | 1 |
| 354 | 20240403 | 125100 | 1714175230 | 5870 | 5890 | 5890 | 5870 | 967 |
| 355 | 20240403 | 125000 | 1708491850 | 5890 | 5890 | 5890 | 5890 | 539 |
| 356 | 20240403 | 124900 | 1705317140 | 5890 | 5880 | 5890 | 5880 | 10 |
| 357 | 20240403 | 124800 | 1705258250 | 5890 | 5880 | 5890 | 5870 | 1757 |
| 358 | 20240403 | 124700 | 1694922980 | 5880 | 5890 | 5900 | 5880 | 826 |
| 359 | 20240403 | 124600 | 1690057100 | 5900 | 5900 | 5900 | 5900 | 15 |
| 360 | 20240403 | 124500 | 1689968600 | 5880 | 5880 | 5880 | 5880 | 2 |
| 361 | 20240403 | 124400 | 1689956840 | 5870 | 5890 | 5890 | 5870 | 4097 |
| 362 | 20240403 | 124300 | 1665846010 | 5880 | 5870 | 5880 | 5860 | 1487 |
| 363 | 20240403 | 124200 | 1657114380 | 5880 | 5870 | 5880 | 5870 | 10 |
| 364 | 20240403 | 124100 | 1657055650 | 5870 | 5870 | 5870 | 5870 | 1523 |
| 365 | 20240403 | 124000 | 1648115640 | 5880 | 5880 | 5880 | 5880 | 5 |
| 366 | 20240403 | 123900 | 1648086240 | 5880 | 5880 | 5880 | 5880 | 503 |
| 367 | 20240403 | 123800 | 1645128600 | 5880 | 5880 | 5880 | 5880 | 0 |
| 368 | 20240403 | 123700 | 1645128600 | 5880 | 5890 | 5890 | 5880 | 177 |
| 369 | 20240403 | 123600 | 1644087830 | 5880 | 5880 | 5880 | 5880 | 2 |
| 370 | 20240403 | 123500 | 1644076070 | 5880 | 5880 | 5880 | 5880 | 526 |
| 371 | 20240403 | 123400 | 1640983190 | 5860 | 5870 | 5870 | 5860 | 850 |
| 372 | 20240403 | 123300 | 1636001170 | 5870 | 5870 | 5870 | 5870 | 208 |
| 373 | 20240403 | 123200 | 1634780210 | 5870 | 5870 | 5880 | 5870 | 105 |
| 374 | 20240403 | 123100 | 1634163830 | 5870 | 5870 | 5870 | 5870 | 1 |
| 375 | 20240403 | 123000 | 1634157960 | 5860 | 5870 | 5870 | 5860 | 929 |
| 376 | 20240403 | 122900 | 1628713230 | 5870 | 5880 | 5880 | 5870 | 106 |
| 377 | 20240403 | 122800 | 1628090900 | 5850 | 5860 | 5880 | 5850 | 514 |
| 378 | 20240403 | 122700 | 1625068800 | 5860 | 5880 | 5880 | 5850 | 1052 |
| 379 | 20240403 | 122600 | 1618912540 | 5880 | 5880 | 5880 | 5880 | 0 |
| 380 | 20240403 | 122500 | 1618912540 | 5880 | 5870 | 5880 | 5860 | 993 |
| 381 | 20240403 | 122400 | 1613092000 | 5870 | 5880 | 5880 | 5870 | 5 |
| 382 | 20240403 | 122300 | 1613062620 | 5880 | 5880 | 5880 | 5880 | 121 |
| 383 | 20240403 | 122200 | 1612351140 | 5880 | 5880 | 5880 | 5880 | 3 |
| 384 | 20240403 | 122100 | 1612333500 | 5860 | 5860 | 5860 | 5860 | 0 |
| 385 | 20240403 | 122000 | 1612333500 | 5860 | 5890 | 5890 | 5860 | 894 |
| 386 | 20240403 | 121900 | 1607089460 | 5890 | 5890 | 5890 | 5890 | 1 |
| 387 | 20240403 | 121800 | 1607083570 | 5890 | 5880 | 5890 | 5880 | 21 |
| 388 | 20240403 | 121700 | 1606960060 | 5880 | 5870 | 5880 | 5870 | 170 |
| 389 | 20240403 | 121600 | 1605962060 | 5860 | 5880 | 5880 | 5860 | 1852 |
| 390 | 20240403 | 121500 | 1595080890 | 5880 | 5880 | 5880 | 5870 | 1142 |
| 391 | 20240403 | 121400 | 1588367950 | 5880 | 5870 | 5880 | 5870 | 643 |
| 392 | 20240403 | 121300 | 1584593190 | 5890 | 5890 | 5890 | 5870 | 351 |
| 393 | 20240403 | 121200 | 1582525990 | 5880 | 5890 | 5890 | 5880 | 2006 |
| 394 | 20240403 | 121100 | 1570710670 | 5890 | 5890 | 5890 | 5890 | 209 |
| 395 | 20240403 | 121000 | 1569479660 | 5890 | 5870 | 5890 | 5860 | 510 |
| 396 | 20240403 | 120900 | 1566484030 | 5860 | 5860 | 5870 | 5860 | 950 |
| 397 | 20240403 | 120800 | 1560916730 | 5860 | 5860 | 5880 | 5860 | 104 |
| 398 | 20240403 | 120700 | 1560307250 | 5860 | 5860 | 5860 | 5860 | 0 |
| 399 | 20240403 | 120600 | 1560307250 | 5860 | 5870 | 5870 | 5860 | 1116 |
| 400 | 20240403 | 120500 | 1553767480 | 5860 | 5880 | 5880 | 5860 | 153 |
| 401 | 20240403 | 120400 | 1552870840 | 5850 | 5850 | 5850 | 5850 | 52 |
| 402 | 20240403 | 120300 | 1552566640 | 5880 | 5880 | 5880 | 5850 | 1451 |
| 403 | 20240403 | 120200 | 1544050760 | 5890 | 5880 | 5890 | 5880 | 110 |
| 404 | 20240403 | 120100 | 1543403920 | 5880 | 5880 | 5880 | 5860 | 818 |
| 405 | 20240403 | 120000 | 1538600920 | 5880 | 5850 | 5880 | 5850 | 4 |
| 406 | 20240403 | 115900 | 1538577460 | 5850 | 5850 | 5860 | 5850 | 875 |
| 407 | 20240403 | 115800 | 1533453130 | 5870 | 5870 | 5870 | 5870 | 115 |
| 408 | 20240403 | 115700 | 1532778080 | 5870 | 5850 | 5870 | 5850 | 405 |
| 409 | 20240403 | 115600 | 1530404210 | 5850 | 5860 | 5860 | 5850 | 612 |
| 410 | 20240403 | 115500 | 1526819910 | 5850 | 5850 | 5860 | 5850 | 1081 |
| 411 | 20240403 | 115400 | 1520496050 | 5850 | 5850 | 5850 | 5850 | 1 |
| 412 | 20240403 | 115300 | 1520490200 | 5850 | 5840 | 5850 | 5840 | 34 |
| 413 | 20240403 | 115200 | 1520291550 | 5830 | 5850 | 5850 | 5820 | 8051 |
| 414 | 20240403 | 115100 | 1473337700 | 5850 | 5870 | 5870 | 5850 | 28 |
| 415 | 20240403 | 115000 | 1473173840 | 5870 | 5850 | 5870 | 5840 | 1404 |
| 416 | 20240403 | 114900 | 1464969300 | 5870 | 5850 | 5870 | 5850 | 851 |
| 417 | 20240403 | 114800 | 1459990930 | 5850 | 5870 | 5870 | 5850 | 230 |
| 418 | 20240403 | 114700 | 1458645390 | 5870 | 5870 | 5870 | 5870 | 7 |
| 419 | 20240403 | 114600 | 1458604300 | 5860 | 5860 | 5860 | 5840 | 434 |
| 420 | 20240403 | 114500 | 1456063540 | 5840 | 5850 | 5860 | 5840 | 4979 |
| 421 | 20240403 | 114400 | 1426972820 | 5850 | 5850 | 5870 | 5850 | 30 |
| 422 | 20240403 | 114300 | 1426797260 | 5850 | 5850 | 5850 | 5850 | 11 |
| 423 | 20240403 | 114200 | 1426732910 | 5850 | 5850 | 5850 | 5850 | 892 |
| 424 | 20240403 | 114100 | 1421514710 | 5850 | 5870 | 5870 | 5850 | 1823 |
| 425 | 20240403 | 114000 | 1410844790 | 5860 | 5850 | 5860 | 5850 | 3 |
| 426 | 20240403 | 113900 | 1410827230 | 5850 | 5850 | 5850 | 5850 | 27 |
| 427 | 20240403 | 113800 | 1410669280 | 5850 | 5850 | 5850 | 5850 | 850 |
| 428 | 20240403 | 113700 | 1405696780 | 5860 | 5860 | 5870 | 5850 | 712 |
| 429 | 20240403 | 113600 | 1401524680 | 5860 | 5850 | 5860 | 5850 | 504 |
| 430 | 20240403 | 113500 | 1398571260 | 5850 | 5860 | 5860 | 5850 | 122 |
| 431 | 20240403 | 113400 | 1397856960 | 5860 | 5860 | 5860 | 5860 | 3 |
| 432 | 20240403 | 113300 | 1397839380 | 5850 | 5850 | 5870 | 5840 | 1477 |
| 433 | 20240403 | 113200 | 1389203630 | 5870 | 5850 | 5870 | 5850 | 531 |
| 434 | 20240403 | 113100 | 1386097180 | 5850 | 5860 | 5870 | 5850 | 400 |
| 435 | 20240403 | 113000 | 1383755540 | 5860 | 5860 | 5870 | 5850 | 911 |
| 436 | 20240403 | 112900 | 1378423580 | 5870 | 5870 | 5870 | 5870 | 13 |
| 437 | 20240403 | 112800 | 1378347270 | 5870 | 5860 | 5870 | 5850 | 1053 |
| 438 | 20240403 | 112700 | 1372185450 | 5860 | 5850 | 5860 | 5850 | 2399 |
| 439 | 20240403 | 112600 | 1358145720 | 5850 | 5860 | 5860 | 5850 | 55 |
| 440 | 20240403 | 112500 | 1357823660 | 5850 | 5860 | 5860 | 5850 | 932 |
| 441 | 20240403 | 112400 | 1352370640 | 5880 | 5860 | 5880 | 5860 | 5 |
| 442 | 20240403 | 112300 | 1352341280 | 5860 | 5860 | 5860 | 5860 | 39 |
| 443 | 20240403 | 112200 | 1352112740 | 5860 | 5860 | 5860 | 5860 | 1443 |
| 444 | 20240403 | 112100 | 1343656760 | 5860 | 5850 | 5860 | 5850 | 34 |
| 445 | 20240403 | 112000 | 1343457800 | 5860 | 5850 | 5860 | 5850 | 1587 |
| 446 | 20240403 | 111900 | 1334173130 | 5850 | 5860 | 5860 | 5850 | 44 |
| 447 | 20240403 | 111800 | 1333915550 | 5860 | 5850 | 5860 | 5850 | 3332 |
| 448 | 20240403 | 111700 | 1314393630 | 5850 | 5860 | 5860 | 5850 | 151 |
| 449 | 20240403 | 111600 | 1313510220 | 5860 | 5850 | 5860 | 5850 | 347 |
| 450 | 20240403 | 111500 | 1311479570 | 5850 | 5860 | 5860 | 5850 | 5602 |
| 451 | 20240403 | 111400 | 1278702730 | 5860 | 5870 | 5870 | 5860 | 1374 |
| 452 | 20240403 | 111300 | 1270644750 | 5880 | 5890 | 5890 | 5880 | 13 |
| 453 | 20240403 | 111200 | 1270568280 | 5900 | 5880 | 5900 | 5870 | 2146 |
| 454 | 20240403 | 111100 | 1257930270 | 5870 | 5870 | 5870 | 5870 | 46 |
| 455 | 20240403 | 111000 | 1257660250 | 5880 | 5880 | 5880 | 5860 | 1159 |
| 456 | 20240403 | 110900 | 1250865130 | 5860 | 5860 | 5860 | 5860 | 0 |
| 457 | 20240403 | 110800 | 1250865130 | 5860 | 5860 | 5870 | 5860 | 910 |
| 458 | 20240403 | 110700 | 1245524670 | 5860 | 5860 | 5860 | 5860 | 1131 |
| 459 | 20240403 | 110600 | 1238897010 | 5870 | 5870 | 5870 | 5870 | 3 |
| 460 | 20240403 | 110500 | 1238879400 | 5860 | 5860 | 5860 | 5860 | 24 |
| 461 | 20240403 | 110400 | 1238738760 | 5870 | 5860 | 5870 | 5860 | 92 |
| 462 | 20240403 | 110300 | 1238198970 | 5860 | 5880 | 5880 | 5860 | 920 |
| 463 | 20240403 | 110200 | 1232805380 | 5870 | 5870 | 5870 | 5870 | 0 |
| 464 | 20240403 | 110100 | 1232805380 | 5870 | 5890 | 5890 | 5870 | 166 |
| 465 | 20240403 | 110000 | 1231830320 | 5890 | 5890 | 5890 | 5860 | 1039 |
| 466 | 20240403 | 105900 | 1225740150 | 5890 | 5870 | 5890 | 5860 | 780 |
| 467 | 20240403 | 105800 | 1221162310 | 5870 | 5870 | 5890 | 5870 | 394 |
| 468 | 20240403 | 105700 | 1218849510 | 5880 | 5880 | 5890 | 5880 | 50 |
| 469 | 20240403 | 105600 | 1218555490 | 5880 | 5880 | 5890 | 5870 | 1495 |
| 470 | 20240403 | 105500 | 1209777240 | 5900 | 5870 | 5900 | 5870 | 1204 |
| 471 | 20240403 | 105400 | 1202697720 | 5880 | 5880 | 5880 | 5870 | 207 |
| 472 | 20240403 | 105300 | 1201481310 | 5880 | 5880 | 5880 | 5880 | 736 |
| 473 | 20240403 | 105200 | 1197153630 | 5880 | 5880 | 5880 | 5870 | 731 |
| 474 | 20240403 | 105100 | 1192856100 | 5880 | 5870 | 5880 | 5870 | 540 |
| 475 | 20240403 | 105000 | 1189682160 | 5870 | 5870 | 5870 | 5870 | 497 |
| 476 | 20240403 | 104900 | 1186764770 | 5880 | 5880 | 5880 | 5870 | 276 |
| 477 | 20240403 | 104800 | 1185144140 | 5880 | 5880 | 5880 | 5870 | 1166 |
| 478 | 20240403 | 104700 | 1178298160 | 5870 | 5880 | 5880 | 5870 | 30 |
| 479 | 20240403 | 104600 | 1178122020 | 5880 | 5880 | 5880 | 5880 | 417 |
| 480 | 20240403 | 104500 | 1175670060 | 5870 | 5870 | 5880 | 5870 | 880 |
| 481 | 20240403 | 104400 | 1170503930 | 5870 | 5880 | 5880 | 5870 | 153 |
| 482 | 20240403 | 104300 | 1169605800 | 5880 | 5870 | 5880 | 5870 | 209 |
| 483 | 20240403 | 104200 | 1168377150 | 5880 | 5880 | 5900 | 5880 | 235 |
| 484 | 20240403 | 104100 | 1166995330 | 5900 | 5900 | 5900 | 5900 | 20 |
| 485 | 20240403 | 104000 | 1166877330 | 5900 | 5890 | 5900 | 5870 | 626 |
| 486 | 20240403 | 103900 | 1163185780 | 5890 | 5860 | 5890 | 5860 | 1054 |
| 487 | 20240403 | 103800 | 1157008280 | 5860 | 5880 | 5880 | 5860 | 2888 |
| 488 | 20240403 | 103700 | 1140080540 | 5870 | 5860 | 5870 | 5860 | 1300 |
| 489 | 20240403 | 103600 | 1132462530 | 5890 | 5880 | 5900 | 5860 | 1063 |
| 490 | 20240403 | 103500 | 1126226000 | 5900 | 5900 | 5900 | 5880 | 323 |
| 491 | 20240403 | 103400 | 1124321340 | 5880 | 5890 | 5900 | 5880 | 28 |
| 492 | 20240403 | 103300 | 1124156650 | 5880 | 5880 | 5880 | 5870 | 248 |
| 493 | 20240403 | 103200 | 1122698530 | 5880 | 5890 | 5890 | 5860 | 1565 |
| 494 | 20240403 | 103100 | 1113502350 | 5890 | 5870 | 5890 | 5870 | 762 |
| 495 | 20240403 | 103000 | 1109026250 | 5890 | 5880 | 5890 | 5870 | 131 |
| 496 | 20240403 | 102900 | 1108256230 | 5870 | 5870 | 5880 | 5860 | 1138 |
| 497 | 20240403 | 102800 | 1101576410 | 5870 | 5860 | 5880 | 5860 | 1084 |
| 498 | 20240403 | 102700 | 1095224130 | 5870 | 5870 | 5870 | 5870 | 256 |
| 499 | 20240403 | 102600 | 1093721410 | 5880 | 5870 | 5880 | 5860 | 544 |
| 500 | 20240403 | 102500 | 1090526130 | 5860 | 5890 | 5890 | 5860 | 858 |
| 501 | 20240403 | 102400 | 1085489770 | 5890 | 5870 | 5890 | 5870 | 115 |
| 502 | 20240403 | 102300 | 1084814640 | 5890 | 5900 | 5900 | 5870 | 1007 |
| 503 | 20240403 | 102200 | 1078893390 | 5900 | 5900 | 5900 | 5870 | 879 |
| 504 | 20240403 | 102100 | 1073733290 | 5900 | 5870 | 5900 | 5870 | 732 |
| 505 | 20240403 | 102000 | 1069434610 | 5900 | 5900 | 5900 | 5870 | 266 |
| 506 | 20240403 | 101900 | 1067868970 | 5900 | 5900 | 5900 | 5880 | 2503 |
| 507 | 20240403 | 101800 | 1053133780 | 5880 | 5900 | 5900 | 5880 | 629 |
| 508 | 20240403 | 101700 | 1049433160 | 5880 | 5880 | 5900 | 5880 | 542 |
| 509 | 20240403 | 101600 | 1046245140 | 5900 | 5920 | 5920 | 5890 | 2085 |
| 510 | 20240403 | 101500 | 1033952320 | 5920 | 5900 | 5920 | 5900 | 364 |
| 511 | 20240403 | 101400 | 1031804620 | 5920 | 5920 | 5920 | 5900 | 753 |
| 512 | 20240403 | 101300 | 1027352760 | 5920 | 5910 | 5920 | 5900 | 365 |
| 513 | 20240403 | 101200 | 1025199130 | 5920 | 5890 | 5920 | 5890 | 130 |
| 514 | 20240403 | 101100 | 1024433320 | 5920 | 5900 | 5930 | 5890 | 1479 |
| 515 | 20240403 | 101000 | 1015702110 | 5930 | 5930 | 5930 | 5900 | 18 |
| 516 | 20240403 | 100900 | 1015595820 | 5900 | 5910 | 5930 | 5900 | 271 |
| 517 | 20240403 | 100800 | 1013993730 | 5930 | 5920 | 5930 | 5900 | 1674 |
| 518 | 20240403 | 100700 | 1004084290 | 5920 | 5900 | 5930 | 5900 | 6 |
| 519 | 20240403 | 100600 | 1004048800 | 5930 | 5910 | 5930 | 5910 | 912 |
| 520 | 20240403 | 100500 | 998655240 | 5930 | 5930 | 5930 | 5910 | 401 |
| 521 | 20240403 | 100400 | 996285190 | 5930 | 5930 | 5930 | 5900 | 1078 |
| 522 | 20240403 | 100300 | 989921010 | 5930 | 5920 | 5930 | 5920 | 314 |
| 523 | 20240403 | 100200 | 988059860 | 5900 | 5920 | 5930 | 5890 | 1562 |
| 524 | 20240403 | 100100 | 978803580 | 5930 | 5880 | 5930 | 5860 | 7117 |
| 525 | 20240403 | 100000 | 936832200 | 5870 | 5920 | 5920 | 5870 | 1418 |
| 526 | 20240403 | 095900 | 928469660 | 5920 | 5900 | 5920 | 5860 | 3153 |
| 527 | 20240403 | 095800 | 909867940 | 5900 | 5890 | 5900 | 5860 | 1617 |
| 528 | 20240403 | 095700 | 900358290 | 5890 | 5890 | 5890 | 5860 | 882 |
| 529 | 20240403 | 095600 | 895180820 | 5880 | 5880 | 5880 | 5870 | 1175 |
| 530 | 20240403 | 095500 | 888272680 | 5880 | 5880 | 5880 | 5850 | 129 |
| 531 | 20240403 | 095400 | 887515910 | 5850 | 5830 | 5890 | 5830 | 1846 |
| 532 | 20240403 | 095300 | 876714180 | 5830 | 5880 | 5880 | 5830 | 1241 |
| 533 | 20240403 | 095200 | 869457410 | 5870 | 5870 | 5900 | 5830 | 4423 |
| 534 | 20240403 | 095100 | 843617830 | 5870 | 5880 | 5900 | 5870 | 2661 |
| 535 | 20240403 | 095000 | 827953180 | 5870 | 5870 | 5890 | 5860 | 3563 |
| 536 | 20240403 | 094900 | 807029570 | 5860 | 5870 | 5870 | 5840 | 7166 |
| 537 | 20240403 | 094800 | 765095030 | 5870 | 5890 | 5890 | 5870 | 773 |
| 538 | 20240403 | 094700 | 760557080 | 5890 | 5890 | 5900 | 5860 | 6432 |
| 539 | 20240403 | 094600 | 722758000 | 5890 | 5930 | 5930 | 5890 | 20274 |
| 540 | 20240403 | 094500 | 603018310 | 5910 | 5930 | 5940 | 5910 | 1910 |
| 541 | 20240403 | 094400 | 591710800 | 5930 | 5950 | 5950 | 5920 | 1089 |
| 542 | 20240403 | 094300 | 585257690 | 5950 | 5930 | 5950 | 5930 | 908 |
| 543 | 20240403 | 094200 | 579861280 | 5940 | 5950 | 5950 | 5930 | 180 |
| 544 | 20240403 | 094100 | 578792060 | 5950 | 5920 | 5950 | 5910 | 9000 |
| 545 | 20240403 | 094000 | 525441770 | 5920 | 5940 | 5940 | 5910 | 3489 |
| 546 | 20240403 | 093900 | 504813050 | 5940 | 5950 | 5950 | 5920 | 3562 |
| 547 | 20240403 | 093800 | 483716660 | 5950 | 5930 | 5950 | 5930 | 13 |
| 548 | 20240403 | 093700 | 483639430 | 5950 | 5930 | 5950 | 5920 | 1321 |
| 549 | 20240403 | 093600 | 475785170 | 5930 | 5930 | 5940 | 5920 | 5776 |
| 550 | 20240403 | 093500 | 441544570 | 5930 | 5940 | 5940 | 5930 | 1139 |
| 551 | 20240403 | 093400 | 434785170 | 5930 | 5940 | 5960 | 5930 | 547 |
| 552 | 20240403 | 093300 | 431539700 | 5940 | 5960 | 5960 | 5940 | 2699 |
| 553 | 20240403 | 093200 | 415490040 | 5960 | 5960 | 5960 | 5950 | 72 |
| 554 | 20240403 | 093100 | 415061410 | 5950 | 5960 | 5960 | 5950 | 6 |
| 555 | 20240403 | 093000 | 415025700 | 5960 | 5930 | 5960 | 5930 | 8165 |
| 556 | 20240403 | 092900 | 366606360 | 5930 | 5930 | 5930 | 5920 | 3228 |
| 557 | 20240403 | 092800 | 347469320 | 5930 | 5940 | 5940 | 5920 | 169 |
| 558 | 20240403 | 092700 | 346468190 | 5920 | 5930 | 5940 | 5920 | 1769 |
| 559 | 20240403 | 092600 | 335983630 | 5930 | 5950 | 5960 | 5930 | 595 |
| 560 | 20240403 | 092500 | 332451480 | 5940 | 5960 | 5960 | 5940 | 354 |
| 561 | 20240403 | 092400 | 330346360 | 5940 | 5940 | 5940 | 5940 | 516 |
| 562 | 20240403 | 092300 | 327281320 | 5960 | 5940 | 5960 | 5930 | 252 |
| 563 | 20240403 | 092200 | 325781110 | 5940 | 5940 | 5950 | 5920 | 3286 |
| 564 | 20240403 | 092100 | 306312260 | 5940 | 5930 | 5940 | 5930 | 542 |
| 565 | 20240403 | 092000 | 303097840 | 5930 | 5960 | 5960 | 5930 | 5927 |
| 566 | 20240403 | 091900 | 267944590 | 5950 | 5960 | 5960 | 5940 | 1199 |
| 567 | 20240403 | 091800 | 260821510 | 5960 | 5950 | 5960 | 5940 | 215 |
| 568 | 20240403 | 091700 | 259544240 | 5950 | 5960 | 5960 | 5950 | 578 |
| 569 | 20240403 | 091600 | 256101990 | 5960 | 5960 | 5970 | 5950 | 483 |
| 570 | 20240403 | 091500 | 253223530 | 5950 | 5960 | 5970 | 5950 | 95 |
| 571 | 20240403 | 091400 | 252658250 | 5950 | 5970 | 5970 | 5950 | 430 |
| 572 | 20240403 | 091300 | 250099730 | 5950 | 5980 | 5980 | 5920 | 3093 |
| 573 | 20240403 | 091200 | 231734260 | 5980 | 5960 | 5980 | 5960 | 1316 |
| 574 | 20240403 | 091100 | 223884110 | 5960 | 5950 | 5960 | 5940 | 4321 |
| 575 | 20240403 | 091000 | 198204020 | 5960 | 5970 | 5970 | 5950 | 1712 |
| 576 | 20240403 | 090900 | 188001010 | 5970 | 5980 | 5990 | 5950 | 5766 |
| 577 | 20240403 | 090800 | 153650430 | 5990 | 5990 | 5990 | 5990 | 207 |
| 578 | 20240403 | 090700 | 152410500 | 6000 | 5980 | 6000 | 5960 | 2215 |
| 579 | 20240403 | 090600 | 139161600 | 5980 | 5980 | 5980 | 5970 | 1587 |
| 580 | 20240403 | 090500 | 129686810 | 5980 | 6000 | 6010 | 5970 | 114 |
| 581 | 20240403 | 090400 | 129004810 | 5970 | 6010 | 6010 | 5970 | 664 |
| 582 | 20240403 | 090300 | 125022490 | 6010 | 5960 | 6010 | 5960 | 5509 |
| 583 | 20240403 | 090200 | 92159930 | 5960 | 5990 | 5990 | 5940 | 3613 |
| 584 | 20240403 | 090100 | 70657780 | 5970 | 5990 | 6020 | 5970 | 3810 |
| 585 | 20240403 | 090000 | 47830390 | 6030 | 6030 | 6040 | 5970 | 6255 |