31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 185700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 4263 |
| 3 | 20240403 | 185600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 4 | 20240403 | 185500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 5 | 20240403 | 185400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 6 | 20240403 | 185300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 7 | 20240403 | 185200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 8 | 20240403 | 185100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 9 | 20240403 | 185000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 10 | 20240403 | 184900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 11 | 20240403 | 184800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 12 | 20240403 | 184700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 13 | 20240403 | 184600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 14 | 20240403 | 184500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 15 | 20240403 | 184400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 16 | 20240403 | 184300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 17 | 20240403 | 184200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 18 | 20240403 | 184100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 19 | 20240403 | 184000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 20 | 20240403 | 183900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 21 | 20240403 | 183800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 22 | 20240403 | 183700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 23 | 20240403 | 183600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 24 | 20240403 | 183500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 25 | 20240403 | 183400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 26 | 20240403 | 183300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 27 | 20240403 | 183200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 28 | 20240403 | 183100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 29 | 20240403 | 183000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 30 | 20240403 | 182900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 31 | 20240403 | 182800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 32 | 20240403 | 182700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 4263 |
| 33 | 20240403 | 182600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 34 | 20240403 | 182500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 35 | 20240403 | 182400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 36 | 20240403 | 182300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 37 | 20240403 | 182200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 38 | 20240403 | 182100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 39 | 20240403 | 182000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 40 | 20240403 | 181900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 41 | 20240403 | 181800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 42 | 20240403 | 181700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 43 | 20240403 | 181600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 44 | 20240403 | 181500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 45 | 20240403 | 181400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 46 | 20240403 | 181300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 47 | 20240403 | 181200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 48 | 20240403 | 181100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 49 | 20240403 | 181000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 50 | 20240403 | 180900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 51 | 20240403 | 180800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 52 | 20240403 | 180700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 53 | 20240403 | 180600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 54 | 20240403 | 180500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 55 | 20240403 | 180400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 56 | 20240403 | 180300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 57 | 20240403 | 180200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 58 | 20240403 | 180100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 59 | 20240403 | 180000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 60 | 20240403 | 175900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 61 | 20240403 | 175800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 62 | 20240403 | 175700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 4263 |
| 63 | 20240403 | 175600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 64 | 20240403 | 175500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 65 | 20240403 | 175400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 66 | 20240403 | 175300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 67 | 20240403 | 175200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 68 | 20240403 | 175100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 69 | 20240403 | 175000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 70 | 20240403 | 174900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 71 | 20240403 | 174800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 72 | 20240403 | 174700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 73 | 20240403 | 174600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 74 | 20240403 | 174500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 75 | 20240403 | 174400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 76 | 20240403 | 174300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 77 | 20240403 | 174200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 78 | 20240403 | 174100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 79 | 20240403 | 174000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 80 | 20240403 | 173900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 81 | 20240403 | 173800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 82 | 20240403 | 173700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 83 | 20240403 | 173600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 84 | 20240403 | 173500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 85 | 20240403 | 173400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 86 | 20240403 | 173300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 87 | 20240403 | 173200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 88 | 20240403 | 173100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 89 | 20240403 | 173000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 90 | 20240403 | 172900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 91 | 20240403 | 172800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 92 | 20240403 | 172700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 4263 |
| 93 | 20240403 | 172600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 94 | 20240403 | 172500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 95 | 20240403 | 172400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 96 | 20240403 | 172300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 97 | 20240403 | 172200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 98 | 20240403 | 172100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 99 | 20240403 | 172000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 100 | 20240403 | 171900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 101 | 20240403 | 171800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 102 | 20240403 | 171700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 103 | 20240403 | 171600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 104 | 20240403 | 171500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 105 | 20240403 | 171400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 106 | 20240403 | 171300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 107 | 20240403 | 171200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 108 | 20240403 | 171100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 109 | 20240403 | 171000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 110 | 20240403 | 170900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 111 | 20240403 | 170800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 112 | 20240403 | 170700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 113 | 20240403 | 170600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 114 | 20240403 | 170500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 115 | 20240403 | 170400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 116 | 20240403 | 170300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 117 | 20240403 | 170200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 118 | 20240403 | 170100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 119 | 20240403 | 170000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 120 | 20240403 | 165900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 121 | 20240403 | 165800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 122 | 20240403 | 165700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 4263 |
| 123 | 20240403 | 165600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 124 | 20240403 | 165500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 125 | 20240403 | 165400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 126 | 20240403 | 165300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 127 | 20240403 | 165200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 128 | 20240403 | 165100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 129 | 20240403 | 165000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 130 | 20240403 | 164900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 131 | 20240403 | 164800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 132 | 20240403 | 164700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 133 | 20240403 | 164600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 134 | 20240403 | 164500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 135 | 20240403 | 164400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 136 | 20240403 | 164300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 137 | 20240403 | 164200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 138 | 20240403 | 164100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 139 | 20240403 | 164000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 140 | 20240403 | 163900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 141 | 20240403 | 163800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 142 | 20240403 | 163700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 143 | 20240403 | 163600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 144 | 20240403 | 163500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 145 | 20240403 | 163400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 146 | 20240403 | 163300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 147 | 20240403 | 163200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 148 | 20240403 | 163100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 149 | 20240403 | 163000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 150 | 20240403 | 162900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 151 | 20240403 | 162800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 152 | 20240403 | 162700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 4263 |
| 153 | 20240403 | 162600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 154 | 20240403 | 162500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 155 | 20240403 | 162400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 156 | 20240403 | 162300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 157 | 20240403 | 162200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 158 | 20240403 | 162100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 159 | 20240403 | 162000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 160 | 20240403 | 161900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 161 | 20240403 | 161800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 162 | 20240403 | 161700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 163 | 20240403 | 161600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 164 | 20240403 | 161500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 165 | 20240403 | 161400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 166 | 20240403 | 161300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 167 | 20240403 | 161200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 168 | 20240403 | 161100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 169 | 20240403 | 161000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 170 | 20240403 | 160900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 171 | 20240403 | 160800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 172 | 20240403 | 160700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 173 | 20240403 | 160600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 174 | 20240403 | 160500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 175 | 20240403 | 160400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 176 | 20240403 | 160300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 177 | 20240403 | 160200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 178 | 20240403 | 160100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 179 | 20240403 | 160000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 180 | 20240403 | 155900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 181 | 20240403 | 155800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 182 | 20240403 | 155700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 4263 |
| 183 | 20240403 | 155600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 184 | 20240403 | 155500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 185 | 20240403 | 155400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 186 | 20240403 | 155300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 187 | 20240403 | 155200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 188 | 20240403 | 155100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 189 | 20240403 | 155000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 190 | 20240403 | 154900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 191 | 20240403 | 154800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 192 | 20240403 | 154700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 193 | 20240403 | 154600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 194 | 20240403 | 154500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 195 | 20240403 | 154400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 196 | 20240403 | 154300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 197 | 20240403 | 154200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 198 | 20240403 | 154100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 199 | 20240403 | 154000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 200 | 20240403 | 153900 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 201 | 20240403 | 153800 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 202 | 20240403 | 153700 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 203 | 20240403 | 153600 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 204 | 20240403 | 153500 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 205 | 20240403 | 153400 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 206 | 20240403 | 153300 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 207 | 20240403 | 153200 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 208 | 20240403 | 153100 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 0 |
| 209 | 20240403 | 153000 | 1325922530 | 11190 | 11190 | 11190 | 11190 | 4263 |
| 210 | 20240403 | 152900 | 1278219560 | 11170 | 11170 | 11170 | 11170 | 0 |
| 211 | 20240403 | 152800 | 1278219560 | 11170 | 11170 | 11170 | 11170 | 0 |
| 212 | 20240403 | 152700 | 1278219560 | 11170 | 11170 | 11170 | 11170 | 0 |
| 213 | 20240403 | 152600 | 1278219560 | 11170 | 11170 | 11170 | 11170 | 0 |
| 214 | 20240403 | 152500 | 1278219560 | 11170 | 11170 | 11170 | 11170 | 0 |
| 215 | 20240403 | 152400 | 1278219560 | 11170 | 11170 | 11170 | 11170 | 0 |
| 216 | 20240403 | 152300 | 1278219560 | 11170 | 11170 | 11170 | 11170 | 0 |
| 217 | 20240403 | 152200 | 1278219560 | 11170 | 11170 | 11170 | 11170 | 0 |
| 218 | 20240403 | 152100 | 1278219560 | 11170 | 11170 | 11170 | 11170 | 0 |
| 219 | 20240403 | 152000 | 1278219560 | 11170 | 11170 | 11170 | 11170 | 0 |
| 220 | 20240403 | 151900 | 1278219560 | 11170 | 11170 | 11180 | 11170 | 982 |
| 221 | 20240403 | 151800 | 1267248510 | 11180 | 11170 | 11180 | 11170 | 3360 |
| 222 | 20240403 | 151700 | 1229715810 | 11170 | 11170 | 11170 | 11150 | 268 |
| 223 | 20240403 | 151600 | 1226723390 | 11170 | 11150 | 11170 | 11150 | 39 |
| 224 | 20240403 | 151500 | 1226287820 | 11170 | 11160 | 11170 | 11150 | 1185 |
| 225 | 20240403 | 151400 | 1213065980 | 11160 | 11150 | 11170 | 11150 | 296 |
| 226 | 20240403 | 151300 | 1209762820 | 11140 | 11160 | 11170 | 11140 | 350 |
| 227 | 20240403 | 151200 | 1205856750 | 11150 | 11160 | 11170 | 11150 | 659 |
| 228 | 20240403 | 151100 | 1198502520 | 11160 | 11140 | 11170 | 11140 | 525 |
| 229 | 20240403 | 151000 | 1192643190 | 11150 | 11150 | 11160 | 11140 | 271 |
| 230 | 20240403 | 150900 | 1189622960 | 11150 | 11160 | 11160 | 11150 | 580 |
| 231 | 20240403 | 150800 | 1183152290 | 11150 | 11160 | 11160 | 11150 | 366 |
| 232 | 20240403 | 150700 | 1179070740 | 11160 | 11160 | 11170 | 11150 | 453 |
| 233 | 20240403 | 150600 | 1174015840 | 11160 | 11140 | 11170 | 11140 | 373 |
| 234 | 20240403 | 150500 | 1169853170 | 11160 | 11150 | 11170 | 11140 | 99 |
| 235 | 20240403 | 150400 | 1168749080 | 11150 | 11150 | 11170 | 11150 | 1622 |
| 236 | 20240403 | 150300 | 1150660890 | 11160 | 11160 | 11170 | 11150 | 1527 |
| 237 | 20240403 | 150200 | 1133628420 | 11170 | 11140 | 11170 | 11140 | 408 |
| 238 | 20240403 | 150100 | 1129075940 | 11140 | 11150 | 11160 | 11140 | 845 |
| 239 | 20240403 | 150000 | 1119647420 | 11140 | 11150 | 11160 | 11140 | 482 |
| 240 | 20240403 | 145900 | 1114269960 | 11150 | 11140 | 11160 | 11130 | 191 |
| 241 | 20240403 | 145800 | 1112141480 | 11130 | 11140 | 11160 | 11130 | 414 |
| 242 | 20240403 | 145700 | 1107527050 | 11140 | 11160 | 11160 | 11140 | 153 |
| 243 | 20240403 | 145600 | 1105820660 | 11150 | 11150 | 11160 | 11140 | 172 |
| 244 | 20240403 | 145500 | 1103902310 | 11160 | 11160 | 11160 | 11150 | 284 |
| 245 | 20240403 | 145400 | 1100733020 | 11160 | 11140 | 11160 | 11140 | 237 |
| 246 | 20240403 | 145300 | 1098089510 | 11160 | 11160 | 11170 | 11150 | 386 |
| 247 | 20240403 | 145200 | 1093781210 | 11160 | 11140 | 11170 | 11140 | 84 |
| 248 | 20240403 | 145100 | 1092843870 | 11150 | 11160 | 11170 | 11140 | 729 |
| 249 | 20240403 | 145000 | 1084714620 | 11160 | 11160 | 11170 | 11140 | 666 |
| 250 | 20240403 | 144900 | 1077282620 | 11160 | 11160 | 11170 | 11160 | 389 |
| 251 | 20240403 | 144800 | 1072940560 | 11150 | 11150 | 11160 | 11150 | 80 |
| 252 | 20240403 | 144700 | 1072048190 | 11160 | 11160 | 11170 | 11150 | 1209 |
| 253 | 20240403 | 144600 | 1058554830 | 11150 | 11160 | 11160 | 11150 | 325 |
| 254 | 20240403 | 144500 | 1054927980 | 11150 | 11150 | 11160 | 11150 | 470 |
| 255 | 20240403 | 144400 | 1049686680 | 11150 | 11150 | 11150 | 11140 | 264 |
| 256 | 20240403 | 144300 | 1046743090 | 11140 | 11150 | 11150 | 11140 | 150 |
| 257 | 20240403 | 144200 | 1045070790 | 11140 | 11150 | 11160 | 11140 | 536 |
| 258 | 20240403 | 144100 | 1039090440 | 11150 | 11150 | 11150 | 11140 | 187 |
| 259 | 20240403 | 144000 | 1037005590 | 11150 | 11140 | 11150 | 11140 | 247 |
| 260 | 20240403 | 143900 | 1034251650 | 11140 | 11140 | 11150 | 11140 | 116 |
| 261 | 20240403 | 143800 | 1032958470 | 11150 | 11150 | 11150 | 11140 | 184 |
| 262 | 20240403 | 143700 | 1030906900 | 11140 | 11160 | 11160 | 11130 | 367 |
| 263 | 20240403 | 143600 | 1026817130 | 11150 | 11150 | 11160 | 11150 | 105 |
| 264 | 20240403 | 143500 | 1025646020 | 11150 | 11150 | 11160 | 11150 | 431 |
| 265 | 20240403 | 143400 | 1020837300 | 11150 | 11150 | 11160 | 11150 | 237 |
| 266 | 20240403 | 143300 | 1018193950 | 11150 | 11150 | 11160 | 11140 | 325 |
| 267 | 20240403 | 143200 | 1014569640 | 11140 | 11150 | 11150 | 11140 | 125 |
| 268 | 20240403 | 143100 | 1013175960 | 11140 | 11150 | 11150 | 11140 | 317 |
| 269 | 20240403 | 143000 | 1009641680 | 11150 | 11140 | 11150 | 11140 | 117 |
| 270 | 20240403 | 142900 | 1008337490 | 11150 | 11150 | 11150 | 11140 | 404 |
| 271 | 20240403 | 142800 | 1003833300 | 11150 | 11140 | 11150 | 11140 | 136 |
| 272 | 20240403 | 142700 | 1002317850 | 11140 | 11120 | 11140 | 11120 | 123 |
| 273 | 20240403 | 142600 | 1000948120 | 11120 | 11120 | 11120 | 11110 | 276 |
| 274 | 20240403 | 142500 | 997879160 | 11120 | 11110 | 11120 | 11110 | 135 |
| 275 | 20240403 | 142400 | 996378020 | 11120 | 11100 | 11120 | 11100 | 709 |
| 276 | 20240403 | 142300 | 988498720 | 11110 | 11100 | 11110 | 11100 | 86 |
| 277 | 20240403 | 142200 | 987543280 | 11100 | 11090 | 11110 | 11090 | 279 |
| 278 | 20240403 | 142100 | 984445020 | 11090 | 11100 | 11110 | 11090 | 151 |
| 279 | 20240403 | 142000 | 982768920 | 11100 | 11100 | 11110 | 11100 | 803 |
| 280 | 20240403 | 141900 | 973855290 | 11100 | 11090 | 11100 | 11090 | 197 |
| 281 | 20240403 | 141800 | 971669650 | 11100 | 11110 | 11110 | 11090 | 185 |
| 282 | 20240403 | 141700 | 969615910 | 11110 | 11110 | 11110 | 11090 | 773 |
| 283 | 20240403 | 141600 | 961038070 | 11100 | 11100 | 11110 | 11100 | 314 |
| 284 | 20240403 | 141500 | 957551970 | 11100 | 11100 | 11110 | 11100 | 341 |
| 285 | 20240403 | 141400 | 953763700 | 11110 | 11130 | 11140 | 11100 | 1937 |
| 286 | 20240403 | 141300 | 932235020 | 11130 | 11140 | 11150 | 11120 | 381 |
| 287 | 20240403 | 141200 | 927990800 | 11140 | 11140 | 11150 | 11140 | 68 |
| 288 | 20240403 | 141100 | 927232670 | 11150 | 11150 | 11160 | 11140 | 329 |
| 289 | 20240403 | 141000 | 923563470 | 11140 | 11130 | 11150 | 11130 | 134 |
| 290 | 20240403 | 140900 | 922071040 | 11110 | 11150 | 11150 | 11110 | 641 |
| 291 | 20240403 | 140800 | 914939050 | 11150 | 11150 | 11150 | 11140 | 281 |
| 292 | 20240403 | 140700 | 911805960 | 11130 | 11140 | 11150 | 11130 | 377 |
| 293 | 20240403 | 140600 | 907607800 | 11140 | 11130 | 11140 | 11120 | 628 |
| 294 | 20240403 | 140500 | 900615010 | 11130 | 11130 | 11130 | 11120 | 100 |
| 295 | 20240403 | 140400 | 899502100 | 11120 | 11120 | 11130 | 11120 | 268 |
| 296 | 20240403 | 140300 | 896519370 | 11130 | 11120 | 11130 | 11110 | 145 |
| 297 | 20240403 | 140200 | 894906540 | 11120 | 11130 | 11140 | 11120 | 424 |
| 298 | 20240403 | 140100 | 890186060 | 11130 | 11150 | 11150 | 11130 | 258 |
| 299 | 20240403 | 140000 | 887313030 | 11150 | 11140 | 11150 | 11130 | 260 |
| 300 | 20240403 | 135900 | 884414280 | 11140 | 11150 | 11160 | 11140 | 200 |
| 301 | 20240403 | 135800 | 882184400 | 11160 | 11150 | 11160 | 11150 | 148 |
| 302 | 20240403 | 135700 | 880533340 | 11160 | 11160 | 11160 | 11150 | 464 |
| 303 | 20240403 | 135600 | 875356880 | 11160 | 11160 | 11160 | 11150 | 68 |
| 304 | 20240403 | 135500 | 874598210 | 11160 | 11140 | 11160 | 11140 | 243 |
| 305 | 20240403 | 135400 | 871888850 | 11140 | 11140 | 11140 | 11130 | 121 |
| 306 | 20240403 | 135300 | 870541070 | 11140 | 11140 | 11140 | 11120 | 296 |
| 307 | 20240403 | 135200 | 867244010 | 11120 | 11140 | 11140 | 11120 | 299 |
| 308 | 20240403 | 135100 | 863915100 | 11140 | 11120 | 11140 | 11120 | 202 |
| 309 | 20240403 | 135000 | 861666140 | 11120 | 11140 | 11150 | 11120 | 420 |
| 310 | 20240403 | 134900 | 856988360 | 11140 | 11160 | 11160 | 11140 | 552 |
| 311 | 20240403 | 134800 | 850831640 | 11150 | 11160 | 11160 | 11150 | 666 |
| 312 | 20240403 | 134700 | 843403100 | 11160 | 11150 | 11160 | 11150 | 672 |
| 313 | 20240403 | 134600 | 835904360 | 11160 | 11140 | 11160 | 11130 | 799 |
| 314 | 20240403 | 134500 | 826996740 | 11140 | 11120 | 11140 | 11110 | 654 |
| 315 | 20240403 | 134400 | 819721300 | 11110 | 11110 | 11120 | 11100 | 253 |
| 316 | 20240403 | 134300 | 816910110 | 11100 | 11100 | 11110 | 11090 | 790 |
| 317 | 20240403 | 134200 | 808140910 | 11100 | 11060 | 11100 | 11060 | 2401 |
| 318 | 20240403 | 134100 | 781535270 | 11060 | 11070 | 11070 | 11060 | 257 |
| 319 | 20240403 | 134000 | 778691990 | 11070 | 11060 | 11070 | 11060 | 90 |
| 320 | 20240403 | 133900 | 777696140 | 11070 | 11070 | 11070 | 11060 | 298 |
| 321 | 20240403 | 133800 | 774397450 | 11060 | 11070 | 11070 | 11060 | 105 |
| 322 | 20240403 | 133700 | 773235170 | 11060 | 11070 | 11080 | 11050 | 626 |
| 323 | 20240403 | 133600 | 766307470 | 11070 | 11070 | 11080 | 11070 | 250 |
| 324 | 20240403 | 133500 | 763538000 | 11080 | 11070 | 11080 | 11060 | 334 |
| 325 | 20240403 | 133400 | 759837960 | 11080 | 11030 | 11080 | 11030 | 3058 |
| 326 | 20240403 | 133300 | 726050450 | 11030 | 11030 | 11040 | 11030 | 445 |
| 327 | 20240403 | 133200 | 721139570 | 11030 | 11030 | 11040 | 11020 | 85 |
| 328 | 20240403 | 133100 | 720202110 | 11030 | 11040 | 11040 | 11030 | 385 |
| 329 | 20240403 | 133000 | 715952780 | 11040 | 11020 | 11040 | 11020 | 396 |
| 330 | 20240403 | 132900 | 711583700 | 11020 | 11010 | 11030 | 11010 | 393 |
| 331 | 20240403 | 132800 | 707252030 | 11000 | 11000 | 11010 | 10990 | 272 |
| 332 | 20240403 | 132700 | 704257600 | 11010 | 10990 | 11020 | 10980 | 2011 |
| 333 | 20240403 | 132600 | 682133240 | 11000 | 10960 | 11000 | 10960 | 1461 |
| 334 | 20240403 | 132500 | 666090960 | 10970 | 10970 | 10970 | 10960 | 99 |
| 335 | 20240403 | 132400 | 665004970 | 10960 | 10950 | 10970 | 10950 | 602 |
| 336 | 20240403 | 132300 | 658407130 | 10960 | 10950 | 10960 | 10940 | 230 |
| 337 | 20240403 | 132200 | 655888360 | 10960 | 10950 | 10960 | 10950 | 245 |
| 338 | 20240403 | 132100 | 653205180 | 10940 | 10950 | 10950 | 10940 | 57 |
| 339 | 20240403 | 132000 | 652581090 | 10940 | 10950 | 10950 | 10940 | 26 |
| 340 | 20240403 | 131900 | 652296520 | 10940 | 10940 | 10950 | 10940 | 702 |
| 341 | 20240403 | 131800 | 644614660 | 10940 | 10950 | 10950 | 10940 | 55 |
| 342 | 20240403 | 131700 | 644012460 | 10940 | 10950 | 10950 | 10940 | 261 |
| 343 | 20240403 | 131600 | 641154630 | 10950 | 10940 | 10950 | 10940 | 47 |
| 344 | 20240403 | 131500 | 640640090 | 10930 | 10940 | 10940 | 10930 | 298 |
| 345 | 20240403 | 131400 | 637380100 | 10940 | 10940 | 10940 | 10930 | 19 |
| 346 | 20240403 | 131300 | 637172260 | 10940 | 10930 | 10940 | 10930 | 4 |
| 347 | 20240403 | 131200 | 637128530 | 10930 | 10940 | 10940 | 10930 | 25 |
| 348 | 20240403 | 131100 | 636855140 | 10930 | 10920 | 10930 | 10920 | 7 |
| 349 | 20240403 | 131000 | 636778670 | 10920 | 10930 | 10940 | 10910 | 106 |
| 350 | 20240403 | 130900 | 635621780 | 10930 | 10930 | 10940 | 10930 | 180 |
| 351 | 20240403 | 130800 | 633653630 | 10940 | 10930 | 10940 | 10930 | 239 |
| 352 | 20240403 | 130700 | 631040850 | 10930 | 10920 | 10930 | 10920 | 7 |
| 353 | 20240403 | 130600 | 630964360 | 10920 | 10920 | 10940 | 10910 | 28 |
| 354 | 20240403 | 130500 | 630658580 | 10920 | 10930 | 10940 | 10920 | 99 |
| 355 | 20240403 | 130400 | 629576380 | 10930 | 10900 | 10940 | 10900 | 64 |
| 356 | 20240403 | 130300 | 628876790 | 10920 | 10910 | 10920 | 10910 | 235 |
| 357 | 20240403 | 130200 | 626312840 | 10900 | 10910 | 10910 | 10900 | 27 |
| 358 | 20240403 | 130100 | 626018330 | 10910 | 10910 | 10910 | 10900 | 71 |
| 359 | 20240403 | 130000 | 625243800 | 10910 | 10910 | 10910 | 10900 | 214 |
| 360 | 20240403 | 125900 | 622911150 | 10910 | 10910 | 10910 | 10900 | 32 |
| 361 | 20240403 | 125800 | 622562060 | 10900 | 10900 | 10910 | 10900 | 36 |
| 362 | 20240403 | 125700 | 622169400 | 10900 | 10910 | 10910 | 10900 | 18 |
| 363 | 20240403 | 125600 | 621973060 | 10910 | 10900 | 10910 | 10900 | 12 |
| 364 | 20240403 | 125500 | 621842180 | 10900 | 10910 | 10910 | 10900 | 65 |
| 365 | 20240403 | 125400 | 621133060 | 10920 | 10920 | 10920 | 10910 | 36 |
| 366 | 20240403 | 125300 | 620740090 | 10910 | 10900 | 10920 | 10900 | 380 |
| 367 | 20240403 | 125200 | 616597880 | 10900 | 10930 | 10930 | 10900 | 332 |
| 368 | 20240403 | 125100 | 612971180 | 10930 | 10940 | 10940 | 10930 | 2124 |
| 369 | 20240403 | 125000 | 589754650 | 10940 | 10940 | 10940 | 10930 | 164 |
| 370 | 20240403 | 124900 | 587960500 | 10930 | 10930 | 10940 | 10930 | 175 |
| 371 | 20240403 | 124800 | 586046050 | 10940 | 10930 | 10940 | 10930 | 49 |
| 372 | 20240403 | 124700 | 585510090 | 10940 | 10950 | 10950 | 10930 | 25 |
| 373 | 20240403 | 124600 | 585236610 | 10940 | 10940 | 10950 | 10940 | 6 |
| 374 | 20240403 | 124500 | 585170950 | 10930 | 10950 | 10950 | 10930 | 56 |
| 375 | 20240403 | 124400 | 584558240 | 10940 | 10930 | 10940 | 10930 | 337 |
| 376 | 20240403 | 124300 | 580871950 | 10930 | 10930 | 10940 | 10930 | 139 |
| 377 | 20240403 | 124200 | 579352440 | 10920 | 10920 | 10930 | 10920 | 15 |
| 378 | 20240403 | 124100 | 579188560 | 10920 | 10920 | 10930 | 10920 | 15 |
| 379 | 20240403 | 124000 | 579024660 | 10920 | 10930 | 10940 | 10920 | 102 |
| 380 | 20240403 | 123900 | 577909780 | 10930 | 10930 | 10940 | 10930 | 30 |
| 381 | 20240403 | 123800 | 577581660 | 10930 | 10930 | 10930 | 10930 | 32 |
| 382 | 20240403 | 123700 | 577231900 | 10920 | 10920 | 10930 | 10920 | 233 |
| 383 | 20240403 | 123600 | 574685370 | 10930 | 10920 | 10930 | 10920 | 69 |
| 384 | 20240403 | 123500 | 573931820 | 10920 | 10910 | 10920 | 10910 | 51 |
| 385 | 20240403 | 123400 | 573374930 | 10920 | 10920 | 10920 | 10910 | 20 |
| 386 | 20240403 | 123300 | 573156600 | 10910 | 10920 | 10920 | 10910 | 36 |
| 387 | 20240403 | 123200 | 572763520 | 10930 | 10910 | 10930 | 10910 | 196 |
| 388 | 20240403 | 123100 | 570622750 | 10910 | 10910 | 10920 | 10910 | 123 |
| 389 | 20240403 | 123000 | 569279670 | 10910 | 10910 | 10920 | 10910 | 8 |
| 390 | 20240403 | 122900 | 569192350 | 10920 | 10900 | 10920 | 10900 | 38 |
| 391 | 20240403 | 122800 | 568777440 | 10920 | 10920 | 10920 | 10900 | 29 |
| 392 | 20240403 | 122700 | 568460890 | 10920 | 10900 | 10920 | 10900 | 159 |
| 393 | 20240403 | 122600 | 566726980 | 10900 | 10890 | 10900 | 10890 | 123 |
| 394 | 20240403 | 122500 | 565386340 | 10890 | 10880 | 10900 | 10880 | 10 |
| 395 | 20240403 | 122400 | 565277430 | 10880 | 10890 | 10890 | 10870 | 106 |
| 396 | 20240403 | 122300 | 564124270 | 10870 | 10900 | 10910 | 10860 | 1231 |
| 397 | 20240403 | 122200 | 550737580 | 10900 | 10900 | 10900 | 10900 | 126 |
| 398 | 20240403 | 122100 | 549364180 | 10890 | 10890 | 10900 | 10890 | 27 |
| 399 | 20240403 | 122000 | 549069930 | 10890 | 10900 | 10900 | 10890 | 59 |
| 400 | 20240403 | 121900 | 548426940 | 10890 | 10890 | 10900 | 10890 | 113 |
| 401 | 20240403 | 121800 | 547195330 | 10890 | 10900 | 10900 | 10890 | 24 |
| 402 | 20240403 | 121700 | 546933770 | 10890 | 10900 | 10900 | 10890 | 74 |
| 403 | 20240403 | 121600 | 546127280 | 10900 | 10880 | 10900 | 10880 | 713 |
| 404 | 20240403 | 121500 | 538356320 | 10870 | 10880 | 10890 | 10870 | 70 |
| 405 | 20240403 | 121400 | 537594120 | 10880 | 10880 | 10880 | 10880 | 10 |
| 406 | 20240403 | 121300 | 537485320 | 10890 | 10890 | 10890 | 10880 | 113 |
| 407 | 20240403 | 121200 | 536254780 | 10880 | 10900 | 10900 | 10880 | 62 |
| 408 | 20240403 | 121100 | 535579430 | 10900 | 10870 | 10900 | 10870 | 115 |
| 409 | 20240403 | 121000 | 534326130 | 10890 | 10880 | 10890 | 10870 | 295 |
| 410 | 20240403 | 120900 | 531117700 | 10890 | 10890 | 10890 | 10890 | 99 |
| 411 | 20240403 | 120800 | 530039590 | 10900 | 10890 | 10900 | 10890 | 121 |
| 412 | 20240403 | 120700 | 528720750 | 10880 | 10890 | 10890 | 10880 | 13 |
| 413 | 20240403 | 120600 | 528579240 | 10880 | 10890 | 10890 | 10880 | 143 |
| 414 | 20240403 | 120500 | 527022000 | 10890 | 10890 | 10900 | 10880 | 33 |
| 415 | 20240403 | 120400 | 526662400 | 10900 | 10930 | 10940 | 10900 | 1741 |
| 416 | 20240403 | 120300 | 507679850 | 10940 | 10940 | 10940 | 10930 | 176 |
| 417 | 20240403 | 120200 | 505755620 | 10950 | 10940 | 10950 | 10940 | 9 |
| 418 | 20240403 | 120100 | 505657090 | 10950 | 10950 | 10950 | 10940 | 60 |
| 419 | 20240403 | 120000 | 505000100 | 10950 | 10950 | 10950 | 10940 | 27 |
| 420 | 20240403 | 115900 | 504704470 | 10940 | 10940 | 10950 | 10940 | 55 |
| 421 | 20240403 | 115800 | 504102500 | 10960 | 10940 | 10960 | 10940 | 125 |
| 422 | 20240403 | 115700 | 502733640 | 10960 | 10960 | 10970 | 10960 | 51 |
| 423 | 20240403 | 115600 | 502174630 | 10970 | 10960 | 10970 | 10950 | 63 |
| 424 | 20240403 | 115500 | 501483750 | 10960 | 10960 | 10960 | 10940 | 59 |
| 425 | 20240403 | 115400 | 500837420 | 10960 | 10950 | 10970 | 10950 | 42 |
| 426 | 20240403 | 115300 | 500376990 | 10940 | 10960 | 10960 | 10940 | 92 |
| 427 | 20240403 | 115200 | 499368700 | 10970 | 10960 | 10970 | 10960 | 40 |
| 428 | 20240403 | 115100 | 498930080 | 10970 | 10970 | 10970 | 10960 | 37 |
| 429 | 20240403 | 115000 | 498524420 | 10970 | 10970 | 10980 | 10970 | 126 |
| 430 | 20240403 | 114900 | 497142000 | 10970 | 10970 | 10980 | 10970 | 742 |
| 431 | 20240403 | 114800 | 488996180 | 10970 | 10960 | 10970 | 10960 | 46 |
| 432 | 20240403 | 114700 | 488491810 | 10970 | 10960 | 10970 | 10950 | 77 |
| 433 | 20240403 | 114600 | 487647960 | 10950 | 10950 | 10960 | 10950 | 60 |
| 434 | 20240403 | 114500 | 486990630 | 10960 | 10960 | 10960 | 10960 | 17 |
| 435 | 20240403 | 114400 | 486804310 | 10950 | 10950 | 10960 | 10940 | 46 |
| 436 | 20240403 | 114300 | 486300810 | 10950 | 10950 | 10950 | 10940 | 113 |
| 437 | 20240403 | 114200 | 485063470 | 10960 | 10960 | 10960 | 10950 | 237 |
| 438 | 20240403 | 114100 | 482466900 | 10960 | 10970 | 10970 | 10960 | 30 |
| 439 | 20240403 | 114000 | 482137880 | 10970 | 10970 | 10980 | 10970 | 329 |
| 440 | 20240403 | 113900 | 478528660 | 10970 | 10970 | 10970 | 10970 | 28 |
| 441 | 20240403 | 113800 | 478221500 | 10970 | 10980 | 10980 | 10970 | 28 |
| 442 | 20240403 | 113700 | 477914110 | 10980 | 10970 | 10980 | 10970 | 69 |
| 443 | 20240403 | 113600 | 477156710 | 10970 | 10980 | 10990 | 10970 | 133 |
| 444 | 20240403 | 113500 | 475696390 | 10990 | 10980 | 10990 | 10980 | 41 |
| 445 | 20240403 | 113400 | 475246110 | 10990 | 10990 | 10990 | 10980 | 59 |
| 446 | 20240403 | 113300 | 474597720 | 10980 | 10980 | 10990 | 10980 | 63 |
| 447 | 20240403 | 113200 | 473905680 | 10990 | 10980 | 11000 | 10980 | 1245 |
| 448 | 20240403 | 113100 | 460226810 | 10980 | 10970 | 10980 | 10970 | 15 |
| 449 | 20240403 | 113000 | 460062160 | 10970 | 10970 | 10980 | 10970 | 486 |
| 450 | 20240403 | 112900 | 454727060 | 10970 | 10980 | 10980 | 10970 | 54 |
| 451 | 20240403 | 112800 | 454134540 | 10970 | 10970 | 10970 | 10970 | 29 |
| 452 | 20240403 | 112700 | 453816410 | 10970 | 10970 | 10980 | 10970 | 221 |
| 453 | 20240403 | 112600 | 451389910 | 10960 | 10950 | 10970 | 10940 | 1925 |
| 454 | 20240403 | 112500 | 430299710 | 10940 | 10940 | 10950 | 10940 | 41 |
| 455 | 20240403 | 112400 | 429851120 | 10950 | 10950 | 10950 | 10940 | 362 |
| 456 | 20240403 | 112300 | 425887240 | 10950 | 10950 | 10950 | 10950 | 73 |
| 457 | 20240403 | 112200 | 425087890 | 10950 | 10950 | 10960 | 10950 | 14 |
| 458 | 20240403 | 112100 | 424934500 | 10960 | 10950 | 10960 | 10950 | 692 |
| 459 | 20240403 | 112000 | 417356180 | 10950 | 10940 | 10950 | 10930 | 109 |
| 460 | 20240403 | 111900 | 416163830 | 10940 | 10930 | 10940 | 10930 | 210 |
| 461 | 20240403 | 111800 | 413867730 | 10940 | 10950 | 10950 | 10940 | 641 |
| 462 | 20240403 | 111700 | 406854970 | 10940 | 10950 | 10950 | 10940 | 945 |
| 463 | 20240403 | 111600 | 396507470 | 10940 | 10950 | 10950 | 10930 | 432 |
| 464 | 20240403 | 111500 | 391782170 | 10950 | 10940 | 10950 | 10930 | 268 |
| 465 | 20240403 | 111400 | 388850200 | 10940 | 10930 | 10940 | 10930 | 41 |
| 466 | 20240403 | 111300 | 388401920 | 10940 | 10940 | 10950 | 10930 | 287 |
| 467 | 20240403 | 111200 | 385262430 | 10940 | 10950 | 10950 | 10940 | 19 |
| 468 | 20240403 | 111100 | 385054460 | 10950 | 10940 | 10960 | 10940 | 77 |
| 469 | 20240403 | 111000 | 384211470 | 10940 | 10950 | 10960 | 10940 | 313 |
| 470 | 20240403 | 110900 | 380785600 | 10950 | 10960 | 10960 | 10940 | 122 |
| 471 | 20240403 | 110800 | 379450680 | 10940 | 10920 | 10950 | 10920 | 405 |
| 472 | 20240403 | 110700 | 375018450 | 10920 | 10920 | 10930 | 10910 | 61 |
| 473 | 20240403 | 110600 | 374352470 | 10920 | 10880 | 10920 | 10880 | 888 |
| 474 | 20240403 | 110500 | 364667420 | 10870 | 10900 | 10900 | 10870 | 236 |
| 475 | 20240403 | 110400 | 362098640 | 10890 | 10900 | 10900 | 10890 | 187 |
| 476 | 20240403 | 110300 | 360060360 | 10900 | 10900 | 10910 | 10900 | 134 |
| 477 | 20240403 | 110200 | 358599690 | 10910 | 10910 | 10910 | 10900 | 22 |
| 478 | 20240403 | 110100 | 358359680 | 10910 | 10910 | 10920 | 10910 | 283 |
| 479 | 20240403 | 110000 | 355272130 | 10910 | 10890 | 10910 | 10890 | 446 |
| 480 | 20240403 | 105900 | 350410700 | 10890 | 10870 | 10890 | 10870 | 918 |
| 481 | 20240403 | 105800 | 340419090 | 10880 | 10870 | 10880 | 10870 | 248 |
| 482 | 20240403 | 105700 | 337721120 | 10870 | 10880 | 10880 | 10870 | 12 |
| 483 | 20240403 | 105600 | 337590610 | 10880 | 10850 | 10880 | 10840 | 1126 |
| 484 | 20240403 | 105500 | 325359690 | 10840 | 10850 | 10850 | 10840 | 101 |
| 485 | 20240403 | 105400 | 324263860 | 10840 | 10850 | 10850 | 10840 | 63 |
| 486 | 20240403 | 105300 | 323580570 | 10840 | 10850 | 10850 | 10840 | 119 |
| 487 | 20240403 | 105200 | 322289540 | 10850 | 10840 | 10850 | 10840 | 83 |
| 488 | 20240403 | 105100 | 321389250 | 10850 | 10830 | 10850 | 10830 | 32 |
| 489 | 20240403 | 105000 | 321042530 | 10840 | 10820 | 10840 | 10820 | 337 |
| 490 | 20240403 | 104900 | 317391580 | 10820 | 10830 | 10830 | 10810 | 223 |
| 491 | 20240403 | 104800 | 314978850 | 10830 | 10830 | 10830 | 10820 | 99 |
| 492 | 20240403 | 104700 | 313906700 | 10830 | 10830 | 10840 | 10830 | 220 |
| 493 | 20240403 | 104600 | 311524040 | 10820 | 10830 | 10830 | 10820 | 18 |
| 494 | 20240403 | 104500 | 311329140 | 10810 | 10810 | 10820 | 10810 | 151 |
| 495 | 20240403 | 104400 | 309695560 | 10820 | 10810 | 10820 | 10810 | 19 |
| 496 | 20240403 | 104300 | 309490060 | 10800 | 10810 | 10810 | 10800 | 70 |
| 497 | 20240403 | 104200 | 308733600 | 10820 | 10820 | 10830 | 10820 | 58 |
| 498 | 20240403 | 104100 | 308105990 | 10830 | 10820 | 10830 | 10810 | 143 |
| 499 | 20240403 | 104000 | 306558750 | 10820 | 10800 | 10820 | 10800 | 48 |
| 500 | 20240403 | 103900 | 306040060 | 10820 | 10810 | 10830 | 10810 | 69 |
| 501 | 20240403 | 103800 | 305293440 | 10800 | 10820 | 10830 | 10800 | 34 |
| 502 | 20240403 | 103700 | 304925960 | 10810 | 10810 | 10810 | 10810 | 15 |
| 503 | 20240403 | 103600 | 304763810 | 10820 | 10830 | 10830 | 10800 | 85 |
| 504 | 20240403 | 103500 | 303844010 | 10830 | 10820 | 10830 | 10820 | 24 |
| 505 | 20240403 | 103400 | 303584160 | 10820 | 10820 | 10830 | 10810 | 53 |
| 506 | 20240403 | 103300 | 303010700 | 10810 | 10790 | 10810 | 10780 | 76 |
| 507 | 20240403 | 103200 | 302190330 | 10790 | 10780 | 10800 | 10770 | 37 |
| 508 | 20240403 | 103100 | 301791400 | 10790 | 10800 | 10800 | 10770 | 399 |
| 509 | 20240403 | 103000 | 297491100 | 10790 | 10790 | 10800 | 10790 | 54 |
| 510 | 20240403 | 102900 | 296907940 | 10790 | 10790 | 10790 | 10780 | 46 |
| 511 | 20240403 | 102800 | 296411850 | 10790 | 10800 | 10800 | 10790 | 1106 |
| 512 | 20240403 | 102700 | 284467200 | 10800 | 10820 | 10840 | 10800 | 441 |
| 513 | 20240403 | 102600 | 279698700 | 10820 | 10830 | 10830 | 10820 | 193 |
| 514 | 20240403 | 102500 | 277610420 | 10820 | 10840 | 10840 | 10820 | 44 |
| 515 | 20240403 | 102400 | 277134280 | 10830 | 10840 | 10850 | 10820 | 29 |
| 516 | 20240403 | 102300 | 276820350 | 10840 | 10840 | 10850 | 10840 | 48 |
| 517 | 20240403 | 102200 | 276299640 | 10840 | 10840 | 10840 | 10820 | 26 |
| 518 | 20240403 | 102100 | 276018230 | 10840 | 10840 | 10850 | 10830 | 9 |
| 519 | 20240403 | 102000 | 275920660 | 10840 | 10830 | 10850 | 10820 | 63 |
| 520 | 20240403 | 101900 | 275237960 | 10840 | 10830 | 10840 | 10830 | 46 |
| 521 | 20240403 | 101800 | 274739740 | 10830 | 10840 | 10850 | 10830 | 53 |
| 522 | 20240403 | 101700 | 274165530 | 10840 | 10840 | 10850 | 10830 | 38 |
| 523 | 20240403 | 101600 | 273753570 | 10850 | 10850 | 10850 | 10840 | 7 |
| 524 | 20240403 | 101500 | 273677640 | 10840 | 10840 | 10840 | 10820 | 125 |
| 525 | 20240403 | 101400 | 272325060 | 10840 | 10850 | 10850 | 10820 | 3 |
| 526 | 20240403 | 101300 | 272292550 | 10850 | 10840 | 10850 | 10820 | 47 |
| 527 | 20240403 | 101200 | 271783400 | 10840 | 10850 | 10850 | 10820 | 7 |
| 528 | 20240403 | 101100 | 271707520 | 10840 | 10850 | 10850 | 10820 | 42 |
| 529 | 20240403 | 101000 | 271252360 | 10830 | 10840 | 10860 | 10830 | 74 |
| 530 | 20240403 | 100900 | 270449580 | 10850 | 10830 | 10860 | 10820 | 232 |
| 531 | 20240403 | 100800 | 267930990 | 10830 | 10830 | 10860 | 10810 | 463 |
| 532 | 20240403 | 100700 | 262911830 | 10830 | 10810 | 10830 | 10810 | 106 |
| 533 | 20240403 | 100600 | 261763890 | 10810 | 10810 | 10830 | 10800 | 328 |
| 534 | 20240403 | 100500 | 258218180 | 10830 | 10830 | 10830 | 10820 | 33 |
| 535 | 20240403 | 100400 | 257860890 | 10840 | 10840 | 10850 | 10810 | 1474 |
| 536 | 20240403 | 100300 | 241892840 | 10840 | 10850 | 10850 | 10820 | 235 |
| 537 | 20240403 | 100200 | 239348500 | 10850 | 10870 | 10870 | 10840 | 433 |
| 538 | 20240403 | 100100 | 234647260 | 10860 | 10870 | 10870 | 10860 | 603 |
| 539 | 20240403 | 100000 | 228093130 | 10860 | 10870 | 10870 | 10860 | 26 |
| 540 | 20240403 | 095900 | 227810730 | 10870 | 10860 | 10870 | 10850 | 45 |
| 541 | 20240403 | 095800 | 227322020 | 10870 | 10850 | 10870 | 10850 | 293 |
| 542 | 20240403 | 095700 | 224142650 | 10850 | 10850 | 10860 | 10850 | 51 |
| 543 | 20240403 | 095600 | 223589060 | 10850 | 10850 | 10860 | 10850 | 39 |
| 544 | 20240403 | 095500 | 223165880 | 10850 | 10850 | 10850 | 10830 | 79 |
| 545 | 20240403 | 095400 | 222310130 | 10850 | 10820 | 10850 | 10820 | 74 |
| 546 | 20240403 | 095300 | 221509330 | 10830 | 10840 | 10850 | 10820 | 86 |
| 547 | 20240403 | 095200 | 220578530 | 10840 | 10840 | 10850 | 10810 | 532 |
| 548 | 20240403 | 095100 | 214823290 | 10850 | 10850 | 10870 | 10850 | 17 |
| 549 | 20240403 | 095000 | 214638740 | 10870 | 10880 | 10880 | 10840 | 957 |
| 550 | 20240403 | 094900 | 204254740 | 10880 | 10880 | 10880 | 10880 | 7 |
| 551 | 20240403 | 094800 | 204178580 | 10880 | 10880 | 10880 | 10860 | 203 |
| 552 | 20240403 | 094700 | 201970360 | 10880 | 10870 | 10880 | 10870 | 55 |
| 553 | 20240403 | 094600 | 201372460 | 10890 | 10860 | 10890 | 10860 | 50 |
| 554 | 20240403 | 094500 | 200828730 | 10890 | 10880 | 10890 | 10880 | 6 |
| 555 | 20240403 | 094400 | 200763410 | 10850 | 10870 | 10870 | 10850 | 24 |
| 556 | 20240403 | 094300 | 200502970 | 10860 | 10890 | 10890 | 10850 | 328 |
| 557 | 20240403 | 094200 | 196942440 | 10890 | 10900 | 10900 | 10880 | 372 |
| 558 | 20240403 | 094100 | 192894740 | 10900 | 10880 | 10910 | 10880 | 568 |
| 559 | 20240403 | 094000 | 186704880 | 10890 | 10900 | 10900 | 10880 | 937 |
| 560 | 20240403 | 093900 | 176501950 | 10900 | 10890 | 10900 | 10880 | 35 |
| 561 | 20240403 | 093800 | 176120940 | 10900 | 10900 | 10900 | 10890 | 29 |
| 562 | 20240403 | 093700 | 175804910 | 10900 | 10880 | 10900 | 10880 | 193 |
| 563 | 20240403 | 093600 | 173703010 | 10900 | 10900 | 10900 | 10880 | 327 |
| 564 | 20240403 | 093500 | 170141980 | 10900 | 10870 | 10900 | 10870 | 291 |
| 565 | 20240403 | 093400 | 166974470 | 10870 | 10850 | 10880 | 10850 | 254 |
| 566 | 20240403 | 093300 | 164217860 | 10870 | 10870 | 10870 | 10860 | 94 |
| 567 | 20240403 | 093200 | 163196200 | 10870 | 10870 | 10870 | 10850 | 124 |
| 568 | 20240403 | 093100 | 161849240 | 10880 | 10880 | 10880 | 10880 | 14 |
| 569 | 20240403 | 093000 | 161696920 | 10880 | 10860 | 10880 | 10850 | 155 |
| 570 | 20240403 | 092900 | 160013930 | 10860 | 10850 | 10870 | 10850 | 36 |
| 571 | 20240403 | 092800 | 159622970 | 10850 | 10870 | 10870 | 10850 | 42 |
| 572 | 20240403 | 092700 | 159166850 | 10870 | 10840 | 10870 | 10840 | 206 |
| 573 | 20240403 | 092600 | 156931700 | 10840 | 10860 | 10870 | 10840 | 1681 |
| 574 | 20240403 | 092500 | 138705530 | 10880 | 10880 | 10880 | 10870 | 76 |
| 575 | 20240403 | 092400 | 137878870 | 10880 | 10890 | 10890 | 10880 | 199 |
| 576 | 20240403 | 092300 | 135711950 | 10900 | 10890 | 10960 | 10880 | 307 |
| 577 | 20240403 | 092200 | 132362200 | 10910 | 10840 | 10970 | 10840 | 647 |
| 578 | 20240403 | 092100 | 125287900 | 10850 | 10830 | 10850 | 10810 | 451 |
| 579 | 20240403 | 092000 | 120403870 | 10830 | 10870 | 10870 | 10820 | 394 |
| 580 | 20240403 | 091900 | 116133310 | 10870 | 10950 | 10950 | 10870 | 1148 |
| 581 | 20240403 | 091800 | 103601450 | 10940 | 10950 | 10950 | 10930 | 163 |
| 582 | 20240403 | 091700 | 101819410 | 10940 | 10880 | 10940 | 10880 | 1264 |
| 583 | 20240403 | 091600 | 88038480 | 10880 | 10880 | 10880 | 10870 | 34 |
| 584 | 20240403 | 091500 | 87668870 | 10870 | 10840 | 10870 | 10830 | 192 |
| 585 | 20240403 | 091400 | 85583400 | 10830 | 10830 | 10830 | 10780 | 1721 |
| 586 | 20240403 | 091300 | 66978300 | 10830 | 10790 | 10830 | 10780 | 764 |
| 587 | 20240403 | 091200 | 58728980 | 10790 | 10780 | 10800 | 10780 | 378 |
| 588 | 20240403 | 091100 | 54652350 | 10800 | 10780 | 10800 | 10780 | 492 |
| 589 | 20240403 | 091000 | 49343040 | 10800 | 10690 | 10800 | 10690 | 2022 |
| 590 | 20240403 | 090900 | 27597100 | 10680 | 10660 | 10680 | 10660 | 248 |
| 591 | 20240403 | 090800 | 24949140 | 10680 | 10670 | 10680 | 10650 | 131 |
| 592 | 20240403 | 090700 | 23551910 | 10670 | 10670 | 10670 | 10670 | 297 |
| 593 | 20240403 | 090600 | 20382920 | 10670 | 10740 | 10740 | 10650 | 1039 |
| 594 | 20240403 | 090500 | 9293500 | 10740 | 10710 | 10750 | 10710 | 480 |
| 595 | 20240403 | 090400 | 4144470 | 10750 | 10750 | 10750 | 10750 | 10 |
| 596 | 20240403 | 090300 | 4036970 | 10760 | 10710 | 10770 | 10700 | 54 |
| 597 | 20240403 | 090200 | 3456870 | 10780 | 10720 | 10790 | 10720 | 196 |
| 598 | 20240403 | 090100 | 1345760 | 10720 | 10720 | 10720 | 10720 | 2 |
| 599 | 20240403 | 090000 | 1324320 | 10680 | 10680 | 10680 | 10680 | 124 |