29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 1788 |
| 3 | 20240401 | 190100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 4 | 20240401 | 190000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 5 | 20240401 | 185900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 6 | 20240401 | 185800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 7 | 20240401 | 185700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 8 | 20240401 | 185600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 9 | 20240401 | 185500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 10 | 20240401 | 185400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 11 | 20240401 | 185300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 12 | 20240401 | 185200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 13 | 20240401 | 185100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 14 | 20240401 | 185000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 15 | 20240401 | 184900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 16 | 20240401 | 184800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 17 | 20240401 | 184700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 18 | 20240401 | 184600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 19 | 20240401 | 184500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 20 | 20240401 | 184400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 21 | 20240401 | 184300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 22 | 20240401 | 184200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 23 | 20240401 | 184100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 24 | 20240401 | 184000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 25 | 20240401 | 183900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 26 | 20240401 | 183800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 27 | 20240401 | 183700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 28 | 20240401 | 183600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 29 | 20240401 | 183500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 30 | 20240401 | 183400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 31 | 20240401 | 183300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 32 | 20240401 | 183200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 1788 |
| 33 | 20240401 | 183100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 34 | 20240401 | 183000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 35 | 20240401 | 182900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 36 | 20240401 | 182800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 37 | 20240401 | 182700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 38 | 20240401 | 182600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 39 | 20240401 | 182500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 40 | 20240401 | 182400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 41 | 20240401 | 182300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 42 | 20240401 | 182200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 43 | 20240401 | 182100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 44 | 20240401 | 182000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 45 | 20240401 | 181900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 46 | 20240401 | 181800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 47 | 20240401 | 181700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 48 | 20240401 | 181600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 49 | 20240401 | 181500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 50 | 20240401 | 181400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 51 | 20240401 | 181300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 52 | 20240401 | 181200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 53 | 20240401 | 181100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 54 | 20240401 | 181000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 55 | 20240401 | 180900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 56 | 20240401 | 180800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 57 | 20240401 | 180700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 58 | 20240401 | 180600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 59 | 20240401 | 180500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 60 | 20240401 | 180400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 61 | 20240401 | 180300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 62 | 20240401 | 180200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 1788 |
| 63 | 20240401 | 180100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 64 | 20240401 | 180000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 65 | 20240401 | 175900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 66 | 20240401 | 175800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 67 | 20240401 | 175700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 68 | 20240401 | 175600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 69 | 20240401 | 175500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 70 | 20240401 | 175400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 71 | 20240401 | 175300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 72 | 20240401 | 175200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 73 | 20240401 | 175100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 74 | 20240401 | 175000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 75 | 20240401 | 174900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 76 | 20240401 | 174800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 77 | 20240401 | 174700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 78 | 20240401 | 174600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 79 | 20240401 | 174500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 80 | 20240401 | 174400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 81 | 20240401 | 174300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 82 | 20240401 | 174200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 83 | 20240401 | 174100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 84 | 20240401 | 174000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 85 | 20240401 | 173900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 86 | 20240401 | 173800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 87 | 20240401 | 173700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 88 | 20240401 | 173600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 89 | 20240401 | 173500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 90 | 20240401 | 173400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 91 | 20240401 | 173300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 92 | 20240401 | 173200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 1788 |
| 93 | 20240401 | 173100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 94 | 20240401 | 173000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 95 | 20240401 | 172900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 96 | 20240401 | 172800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 97 | 20240401 | 172700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 98 | 20240401 | 172600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 99 | 20240401 | 172500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 100 | 20240401 | 172400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 101 | 20240401 | 172300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 102 | 20240401 | 172200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 103 | 20240401 | 172100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 104 | 20240401 | 172000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 105 | 20240401 | 171900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 106 | 20240401 | 171800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 107 | 20240401 | 171700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 108 | 20240401 | 171600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 109 | 20240401 | 171500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 110 | 20240401 | 171400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 111 | 20240401 | 171300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 112 | 20240401 | 171200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 113 | 20240401 | 171100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 114 | 20240401 | 171000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 115 | 20240401 | 170900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 116 | 20240401 | 170800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 117 | 20240401 | 170700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 118 | 20240401 | 170600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 119 | 20240401 | 170500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 120 | 20240401 | 170400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 121 | 20240401 | 170300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 122 | 20240401 | 170200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 1788 |
| 123 | 20240401 | 170100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 124 | 20240401 | 170000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 125 | 20240401 | 165900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 126 | 20240401 | 165800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 127 | 20240401 | 165700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 128 | 20240401 | 165600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 129 | 20240401 | 165500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 130 | 20240401 | 165400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 131 | 20240401 | 165300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 132 | 20240401 | 165200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 133 | 20240401 | 165100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 134 | 20240401 | 165000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 135 | 20240401 | 164900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 136 | 20240401 | 164800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 137 | 20240401 | 164700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 138 | 20240401 | 164600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 139 | 20240401 | 164500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 140 | 20240401 | 164400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 141 | 20240401 | 164300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 142 | 20240401 | 164200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 143 | 20240401 | 164100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 144 | 20240401 | 164000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 145 | 20240401 | 163900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 146 | 20240401 | 163800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 147 | 20240401 | 163700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 148 | 20240401 | 163600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 149 | 20240401 | 163500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 150 | 20240401 | 163400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 151 | 20240401 | 163300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 152 | 20240401 | 163200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 1788 |
| 153 | 20240401 | 163100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 154 | 20240401 | 163000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 155 | 20240401 | 162900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 156 | 20240401 | 162800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 157 | 20240401 | 162700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 158 | 20240401 | 162600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 159 | 20240401 | 162500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 160 | 20240401 | 162400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 161 | 20240401 | 162300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 162 | 20240401 | 162200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 163 | 20240401 | 162100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 164 | 20240401 | 162000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 165 | 20240401 | 161900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 166 | 20240401 | 161800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 167 | 20240401 | 161700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 168 | 20240401 | 161600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 169 | 20240401 | 161500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 170 | 20240401 | 161400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 171 | 20240401 | 161300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 172 | 20240401 | 161200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 173 | 20240401 | 161100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 174 | 20240401 | 161000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 175 | 20240401 | 160900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 176 | 20240401 | 160800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 177 | 20240401 | 160700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 178 | 20240401 | 160600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 179 | 20240401 | 160500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 180 | 20240401 | 160400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 181 | 20240401 | 160300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 182 | 20240401 | 160200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 1788 |
| 183 | 20240401 | 160100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 184 | 20240401 | 160000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 185 | 20240401 | 155900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 186 | 20240401 | 155800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 187 | 20240401 | 155700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 188 | 20240401 | 155600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 189 | 20240401 | 155500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 190 | 20240401 | 155400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 191 | 20240401 | 155300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 192 | 20240401 | 155200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 193 | 20240401 | 155100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 194 | 20240401 | 155000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 195 | 20240401 | 154900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 196 | 20240401 | 154800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 197 | 20240401 | 154700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 198 | 20240401 | 154600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 199 | 20240401 | 154500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 200 | 20240401 | 154400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 201 | 20240401 | 154300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 202 | 20240401 | 154200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 203 | 20240401 | 154100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 204 | 20240401 | 154000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 205 | 20240401 | 153900 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 206 | 20240401 | 153800 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 207 | 20240401 | 153700 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 208 | 20240401 | 153600 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 209 | 20240401 | 153500 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 210 | 20240401 | 153400 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 211 | 20240401 | 153300 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 212 | 20240401 | 153200 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 1788 |
| 213 | 20240401 | 153100 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 0 |
| 214 | 20240401 | 153000 | 1195860970 | 4695 | 4695 | 4695 | 4695 | 1788 |
| 215 | 20240401 | 152900 | 1187466310 | 4695 | 4695 | 4695 | 4695 | 0 |
| 216 | 20240401 | 152800 | 1187466310 | 4695 | 4695 | 4695 | 4695 | 0 |
| 217 | 20240401 | 152700 | 1187466310 | 4695 | 4695 | 4695 | 4695 | 0 |
| 218 | 20240401 | 152600 | 1187466310 | 4695 | 4695 | 4695 | 4695 | 0 |
| 219 | 20240401 | 152500 | 1187466310 | 4695 | 4695 | 4695 | 4695 | 0 |
| 220 | 20240401 | 152400 | 1187466310 | 4695 | 4695 | 4695 | 4695 | 0 |
| 221 | 20240401 | 152300 | 1187466310 | 4695 | 4695 | 4695 | 4695 | 0 |
| 222 | 20240401 | 152200 | 1187466310 | 4695 | 4695 | 4695 | 4695 | 0 |
| 223 | 20240401 | 152100 | 1187466310 | 4695 | 4695 | 4695 | 4695 | 0 |
| 224 | 20240401 | 152000 | 1187466310 | 4695 | 4695 | 4695 | 4695 | 0 |
| 225 | 20240401 | 151900 | 1187466310 | 4695 | 4700 | 4700 | 4695 | 37 |
| 226 | 20240401 | 151800 | 1187292590 | 4705 | 4710 | 4710 | 4705 | 5 |
| 227 | 20240401 | 151700 | 1187269045 | 4715 | 4715 | 4715 | 4715 | 3 |
| 228 | 20240401 | 151600 | 1187254900 | 4715 | 4715 | 4715 | 4715 | 5 |
| 229 | 20240401 | 151500 | 1187231325 | 4695 | 4720 | 4720 | 4695 | 776 |
| 230 | 20240401 | 151400 | 1183582810 | 4720 | 4680 | 4720 | 4680 | 5851 |
| 231 | 20240401 | 151300 | 1156099430 | 4680 | 4680 | 4680 | 4675 | 1105 |
| 232 | 20240401 | 151200 | 1150932200 | 4680 | 4680 | 4680 | 4680 | 685 |
| 233 | 20240401 | 151100 | 1147726400 | 4675 | 4675 | 4675 | 4675 | 201 |
| 234 | 20240401 | 151000 | 1146786725 | 4680 | 4685 | 4685 | 4625 | 3147 |
| 235 | 20240401 | 150900 | 1132104590 | 4685 | 4680 | 4685 | 4680 | 50 |
| 236 | 20240401 | 150800 | 1131870490 | 4675 | 4680 | 4680 | 4675 | 84 |
| 237 | 20240401 | 150700 | 1131477685 | 4680 | 4675 | 4680 | 4675 | 175 |
| 238 | 20240401 | 150600 | 1130659300 | 4675 | 4685 | 4685 | 4675 | 1233 |
| 239 | 20240401 | 150500 | 1124893410 | 4680 | 4685 | 4685 | 4680 | 203 |
| 240 | 20240401 | 150400 | 1123942480 | 4685 | 4685 | 4685 | 4685 | 2 |
| 241 | 20240401 | 150300 | 1123933110 | 4685 | 4680 | 4685 | 4680 | 560 |
| 242 | 20240401 | 150200 | 1121312185 | 4680 | 4690 | 4690 | 4680 | 121 |
| 243 | 20240401 | 150100 | 1120745815 | 4690 | 4690 | 4690 | 4690 | 100 |
| 244 | 20240401 | 150000 | 1120276815 | 4690 | 4690 | 4690 | 4690 | 21 |
| 245 | 20240401 | 145900 | 1120178325 | 4685 | 4685 | 4685 | 4685 | 5 |
| 246 | 20240401 | 145800 | 1120154900 | 4680 | 4680 | 4680 | 4680 | 85 |
| 247 | 20240401 | 145700 | 1119757100 | 4680 | 4685 | 4685 | 4680 | 343 |
| 248 | 20240401 | 145600 | 1118151855 | 4680 | 4680 | 4680 | 4680 | 72 |
| 249 | 20240401 | 145500 | 1117814895 | 4685 | 4685 | 4685 | 4685 | 67 |
| 250 | 20240401 | 145400 | 1117501000 | 4690 | 4690 | 4690 | 4690 | 100 |
| 251 | 20240401 | 145300 | 1117032000 | 4690 | 4685 | 4690 | 4685 | 247 |
| 252 | 20240401 | 145200 | 1115873745 | 4690 | 4690 | 4690 | 4690 | 0 |
| 253 | 20240401 | 145100 | 1115873745 | 4690 | 4690 | 4690 | 4690 | 0 |
| 254 | 20240401 | 145000 | 1115873745 | 4690 | 4690 | 4690 | 4690 | 4 |
| 255 | 20240401 | 144900 | 1115854985 | 4685 | 4685 | 4685 | 4685 | 0 |
| 256 | 20240401 | 144800 | 1115854985 | 4685 | 4685 | 4685 | 4685 | 145 |
| 257 | 20240401 | 144700 | 1115175660 | 4690 | 4690 | 4690 | 4690 | 1 |
| 258 | 20240401 | 144600 | 1115170970 | 4690 | 4690 | 4690 | 4690 | 103 |
| 259 | 20240401 | 144500 | 1114687900 | 4690 | 4690 | 4690 | 4690 | 100 |
| 260 | 20240401 | 144400 | 1114218900 | 4690 | 4690 | 4690 | 4690 | 157 |
| 261 | 20240401 | 144300 | 1113482570 | 4690 | 4695 | 4695 | 4690 | 431 |
| 262 | 20240401 | 144200 | 1111461175 | 4695 | 4695 | 4695 | 4695 | 16 |
| 263 | 20240401 | 144100 | 1111386055 | 4695 | 4695 | 4695 | 4695 | 0 |
| 264 | 20240401 | 144000 | 1111386055 | 4695 | 4695 | 4695 | 4695 | 0 |
| 265 | 20240401 | 143900 | 1111386055 | 4695 | 4690 | 4695 | 4690 | 350 |
| 266 | 20240401 | 143800 | 1109743305 | 4690 | 4685 | 4690 | 4685 | 1052 |
| 267 | 20240401 | 143700 | 1104811160 | 4685 | 4685 | 4685 | 4685 | 0 |
| 268 | 20240401 | 143600 | 1104811160 | 4685 | 4685 | 4685 | 4685 | 0 |
| 269 | 20240401 | 143500 | 1104811160 | 4685 | 4685 | 4685 | 4685 | 57 |
| 270 | 20240401 | 143400 | 1104544115 | 4685 | 4685 | 4690 | 4685 | 46 |
| 271 | 20240401 | 143300 | 1104328555 | 4690 | 4690 | 4690 | 4680 | 455 |
| 272 | 20240401 | 143200 | 1102195140 | 4690 | 4690 | 4690 | 4690 | 200 |
| 273 | 20240401 | 143100 | 1101257140 | 4685 | 4685 | 4685 | 4685 | 0 |
| 274 | 20240401 | 143000 | 1101257140 | 4685 | 4690 | 4690 | 4685 | 214 |
| 275 | 20240401 | 142900 | 1100254525 | 4685 | 4685 | 4685 | 4685 | 0 |
| 276 | 20240401 | 142800 | 1100254525 | 4685 | 4695 | 4695 | 4685 | 140 |
| 277 | 20240401 | 142700 | 1099597410 | 4690 | 4695 | 4700 | 4690 | 183 |
| 278 | 20240401 | 142600 | 1098738275 | 4695 | 4695 | 4695 | 4695 | 2 |
| 279 | 20240401 | 142500 | 1098728885 | 4695 | 4695 | 4695 | 4690 | 110 |
| 280 | 20240401 | 142400 | 1098212965 | 4685 | 4685 | 4685 | 4685 | 0 |
| 281 | 20240401 | 142300 | 1098212965 | 4685 | 4685 | 4685 | 4685 | 50 |
| 282 | 20240401 | 142200 | 1097978715 | 4685 | 4685 | 4685 | 4680 | 210 |
| 283 | 20240401 | 142100 | 1096995365 | 4685 | 4690 | 4690 | 4685 | 156 |
| 284 | 20240401 | 142000 | 1096264140 | 4685 | 4685 | 4685 | 4685 | 30 |
| 285 | 20240401 | 141900 | 1096123590 | 4680 | 4680 | 4690 | 4680 | 301 |
| 286 | 20240401 | 141800 | 1094714375 | 4685 | 4670 | 4700 | 4670 | 1424 |
| 287 | 20240401 | 141700 | 1088033695 | 4670 | 4695 | 4695 | 4665 | 724 |
| 288 | 20240401 | 141600 | 1084651425 | 4705 | 4705 | 4705 | 4685 | 411 |
| 289 | 20240401 | 141500 | 1082723170 | 4715 | 4715 | 4715 | 4715 | 0 |
| 290 | 20240401 | 141400 | 1082723170 | 4715 | 4685 | 4715 | 4660 | 32 |
| 291 | 20240401 | 141300 | 1082573095 | 4660 | 4725 | 4740 | 4530 | 25476 |
| 292 | 20240401 | 141200 | 964552660 | 4740 | 4740 | 4740 | 4740 | 0 |
| 293 | 20240401 | 141100 | 964552660 | 4740 | 4740 | 4740 | 4740 | 0 |
| 294 | 20240401 | 141000 | 964552660 | 4740 | 4740 | 4740 | 4740 | 0 |
| 295 | 20240401 | 140900 | 964552660 | 4740 | 4740 | 4740 | 4740 | 1 |
| 296 | 20240401 | 140800 | 964547920 | 4740 | 4740 | 4740 | 4740 | 1 |
| 297 | 20240401 | 140700 | 964543180 | 4740 | 4725 | 4740 | 4725 | 2602 |
| 298 | 20240401 | 140600 | 952246380 | 4720 | 4715 | 4720 | 4715 | 1492 |
| 299 | 20240401 | 140500 | 945207890 | 4715 | 4715 | 4715 | 4715 | 0 |
| 300 | 20240401 | 140400 | 945207890 | 4715 | 4715 | 4715 | 4715 | 1 |
| 301 | 20240401 | 140300 | 945203175 | 4715 | 4715 | 4715 | 4715 | 6 |
| 302 | 20240401 | 140200 | 945174885 | 4715 | 4715 | 4715 | 4715 | 3 |
| 303 | 20240401 | 140100 | 945160740 | 4715 | 4715 | 4715 | 4715 | 262 |
| 304 | 20240401 | 140000 | 943925410 | 4715 | 4715 | 4715 | 4715 | 6 |
| 305 | 20240401 | 135900 | 943897120 | 4715 | 4715 | 4715 | 4715 | 0 |
| 306 | 20240401 | 135800 | 943897120 | 4715 | 4715 | 4715 | 4715 | 4 |
| 307 | 20240401 | 135700 | 943878260 | 4715 | 4715 | 4715 | 4715 | 12 |
| 308 | 20240401 | 135600 | 943821680 | 4715 | 4715 | 4715 | 4715 | 19 |
| 309 | 20240401 | 135500 | 943732095 | 4715 | 4715 | 4715 | 4715 | 0 |
| 310 | 20240401 | 135400 | 943732095 | 4715 | 4710 | 4715 | 4710 | 3 |
| 311 | 20240401 | 135300 | 943717955 | 4715 | 4715 | 4715 | 4715 | 0 |
| 312 | 20240401 | 135200 | 943717955 | 4715 | 4715 | 4715 | 4715 | 0 |
| 313 | 20240401 | 135100 | 943717955 | 4715 | 4715 | 4715 | 4715 | 0 |
| 314 | 20240401 | 135000 | 943717955 | 4715 | 4715 | 4715 | 4715 | 0 |
| 315 | 20240401 | 134900 | 943717955 | 4715 | 4715 | 4715 | 4715 | 0 |
| 316 | 20240401 | 134800 | 943717955 | 4715 | 4715 | 4715 | 4715 | 0 |
| 317 | 20240401 | 134700 | 943717955 | 4715 | 4715 | 4715 | 4715 | 315 |
| 318 | 20240401 | 134600 | 942232730 | 4715 | 4715 | 4715 | 4715 | 0 |
| 319 | 20240401 | 134500 | 942232730 | 4715 | 4715 | 4715 | 4715 | 0 |
| 320 | 20240401 | 134400 | 942232730 | 4715 | 4715 | 4715 | 4715 | 0 |
| 321 | 20240401 | 134300 | 942232730 | 4715 | 4715 | 4715 | 4715 | 0 |
| 322 | 20240401 | 134200 | 942232730 | 4715 | 4715 | 4715 | 4710 | 27 |
| 323 | 20240401 | 134100 | 942105475 | 4715 | 4705 | 4715 | 4705 | 27 |
| 324 | 20240401 | 134000 | 941978410 | 4705 | 4705 | 4705 | 4705 | 219 |
| 325 | 20240401 | 133900 | 940948015 | 4705 | 4705 | 4705 | 4705 | 0 |
| 326 | 20240401 | 133800 | 940948015 | 4705 | 4705 | 4705 | 4705 | 0 |
| 327 | 20240401 | 133700 | 940948015 | 4705 | 4705 | 4705 | 4705 | 76 |
| 328 | 20240401 | 133600 | 940590435 | 4710 | 4705 | 4710 | 4705 | 33 |
| 329 | 20240401 | 133500 | 940435075 | 4710 | 4710 | 4710 | 4710 | 2 |
| 330 | 20240401 | 133400 | 940425655 | 4710 | 4710 | 4710 | 4710 | 99 |
| 331 | 20240401 | 133300 | 939959365 | 4715 | 4715 | 4715 | 4715 | 263 |
| 332 | 20240401 | 133200 | 938719320 | 4720 | 4720 | 4720 | 4720 | 0 |
| 333 | 20240401 | 133100 | 938719320 | 4720 | 4720 | 4720 | 4720 | 1 |
| 334 | 20240401 | 133000 | 938714600 | 4720 | 4720 | 4720 | 4720 | 29 |
| 335 | 20240401 | 132900 | 938577720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 336 | 20240401 | 132800 | 938577720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 337 | 20240401 | 132700 | 938577720 | 4720 | 4720 | 4720 | 4720 | 170 |
| 338 | 20240401 | 132600 | 937775320 | 4720 | 4720 | 4720 | 4720 | 0 |
| 339 | 20240401 | 132500 | 937775320 | 4720 | 4720 | 4720 | 4720 | 28 |
| 340 | 20240401 | 132400 | 937643160 | 4720 | 4725 | 4725 | 4720 | 9 |
| 341 | 20240401 | 132300 | 937600660 | 4730 | 4730 | 4730 | 4730 | 0 |
| 342 | 20240401 | 132200 | 937600660 | 4730 | 4730 | 4730 | 4730 | 0 |
| 343 | 20240401 | 132100 | 937600660 | 4730 | 4730 | 4730 | 4730 | 0 |
| 344 | 20240401 | 132000 | 937600660 | 4730 | 4730 | 4730 | 4730 | 4 |
| 345 | 20240401 | 131900 | 937581740 | 4730 | 4730 | 4730 | 4730 | 0 |
| 346 | 20240401 | 131800 | 937581740 | 4730 | 4730 | 4730 | 4730 | 1 |
| 347 | 20240401 | 131700 | 937577010 | 4730 | 4730 | 4730 | 4730 | 0 |
| 348 | 20240401 | 131600 | 937577010 | 4730 | 4730 | 4730 | 4730 | 0 |
| 349 | 20240401 | 131500 | 937577010 | 4730 | 4730 | 4730 | 4730 | 2 |
| 350 | 20240401 | 131400 | 937567550 | 4730 | 4735 | 4740 | 4685 | 4249 |
| 351 | 20240401 | 131300 | 917581600 | 4735 | 4735 | 4735 | 4735 | 0 |
| 352 | 20240401 | 131200 | 917581600 | 4735 | 4735 | 4735 | 4735 | 250 |
| 353 | 20240401 | 131100 | 916397850 | 4740 | 4740 | 4740 | 4740 | 224 |
| 354 | 20240401 | 131000 | 915336090 | 4745 | 4745 | 4745 | 4745 | 0 |
| 355 | 20240401 | 130900 | 915336090 | 4745 | 4745 | 4745 | 4745 | 182 |
| 356 | 20240401 | 130800 | 914472500 | 4745 | 4745 | 4745 | 4745 | 0 |
| 357 | 20240401 | 130700 | 914472500 | 4745 | 4745 | 4745 | 4745 | 5 |
| 358 | 20240401 | 130600 | 914448775 | 4745 | 4745 | 4745 | 4745 | 75 |
| 359 | 20240401 | 130500 | 914092900 | 4745 | 4745 | 4745 | 4745 | 0 |
| 360 | 20240401 | 130400 | 914092900 | 4745 | 4745 | 4745 | 4745 | 0 |
| 361 | 20240401 | 130300 | 914092900 | 4745 | 4745 | 4745 | 4745 | 1 |
| 362 | 20240401 | 130200 | 914088155 | 4750 | 4750 | 4750 | 4750 | 30 |
| 363 | 20240401 | 130100 | 913945655 | 4750 | 4750 | 4750 | 4750 | 266 |
| 364 | 20240401 | 130000 | 912682155 | 4750 | 4745 | 4750 | 4745 | 4 |
| 365 | 20240401 | 125900 | 912663160 | 4750 | 4750 | 4750 | 4745 | 53 |
| 366 | 20240401 | 125800 | 912411415 | 4750 | 4750 | 4750 | 4750 | 0 |
| 367 | 20240401 | 125700 | 912411415 | 4750 | 4750 | 4760 | 4750 | 438 |
| 368 | 20240401 | 125600 | 910330845 | 4750 | 4755 | 4755 | 4750 | 1460 |
| 369 | 20240401 | 125500 | 903395205 | 4760 | 4760 | 4760 | 4760 | 0 |
| 370 | 20240401 | 125400 | 903395205 | 4760 | 4760 | 4760 | 4760 | 50 |
| 371 | 20240401 | 125300 | 903157205 | 4760 | 4760 | 4760 | 4760 | 0 |
| 372 | 20240401 | 125200 | 903157205 | 4760 | 4760 | 4760 | 4760 | 4 |
| 373 | 20240401 | 125100 | 903138165 | 4755 | 4755 | 4755 | 4755 | 21 |
| 374 | 20240401 | 125000 | 903038310 | 4750 | 4750 | 4750 | 4750 | 243 |
| 375 | 20240401 | 124900 | 901884060 | 4740 | 4740 | 4740 | 4740 | 1 |
| 376 | 20240401 | 124800 | 901879320 | 4750 | 4750 | 4750 | 4750 | 0 |
| 377 | 20240401 | 124700 | 901879320 | 4750 | 4745 | 4750 | 4745 | 84 |
| 378 | 20240401 | 124600 | 901480325 | 4745 | 4740 | 4750 | 4740 | 6 |
| 379 | 20240401 | 124500 | 901451870 | 4750 | 4745 | 4750 | 4745 | 274 |
| 380 | 20240401 | 124400 | 900150620 | 4740 | 4735 | 4740 | 4735 | 32 |
| 381 | 20240401 | 124300 | 899999000 | 4735 | 4735 | 4735 | 4735 | 1 |
| 382 | 20240401 | 124200 | 899994265 | 4740 | 4740 | 4740 | 4740 | 207 |
| 383 | 20240401 | 124100 | 899013085 | 4740 | 4740 | 4740 | 4740 | 5 |
| 384 | 20240401 | 124000 | 898989385 | 4735 | 4735 | 4735 | 4735 | 0 |
| 385 | 20240401 | 123900 | 898989385 | 4735 | 4745 | 4745 | 4735 | 51 |
| 386 | 20240401 | 123800 | 898747400 | 4745 | 4745 | 4745 | 4745 | 1 |
| 387 | 20240401 | 123700 | 898742655 | 4735 | 4735 | 4735 | 4735 | 1 |
| 388 | 20240401 | 123600 | 898737920 | 4735 | 4735 | 4735 | 4735 | 10 |
| 389 | 20240401 | 123500 | 898690570 | 4735 | 4735 | 4735 | 4735 | 0 |
| 390 | 20240401 | 123400 | 898690570 | 4735 | 4735 | 4735 | 4735 | 0 |
| 391 | 20240401 | 123300 | 898690570 | 4735 | 4735 | 4735 | 4735 | 1 |
| 392 | 20240401 | 123200 | 898685835 | 4750 | 4750 | 4750 | 4750 | 98 |
| 393 | 20240401 | 123100 | 898220335 | 4750 | 4750 | 4750 | 4750 | 17 |
| 394 | 20240401 | 123000 | 898139585 | 4750 | 4750 | 4750 | 4750 | 1 |
| 395 | 20240401 | 122900 | 898134835 | 4740 | 4745 | 4745 | 4740 | 897 |
| 396 | 20240401 | 122800 | 893878575 | 4745 | 4745 | 4745 | 4745 | 89 |
| 397 | 20240401 | 122700 | 893456270 | 4745 | 4745 | 4745 | 4745 | 0 |
| 398 | 20240401 | 122600 | 893456270 | 4745 | 4745 | 4745 | 4745 | 0 |
| 399 | 20240401 | 122500 | 893456270 | 4745 | 4745 | 4745 | 4745 | 101 |
| 400 | 20240401 | 122400 | 892977025 | 4745 | 4745 | 4745 | 4745 | 0 |
| 401 | 20240401 | 122300 | 892977025 | 4745 | 4745 | 4745 | 4745 | 0 |
| 402 | 20240401 | 122200 | 892977025 | 4745 | 4745 | 4745 | 4745 | 1 |
| 403 | 20240401 | 122100 | 892972280 | 4745 | 4740 | 4745 | 4740 | 85 |
| 404 | 20240401 | 122000 | 892568960 | 4735 | 4735 | 4735 | 4735 | 0 |
| 405 | 20240401 | 121900 | 892568960 | 4735 | 4740 | 4740 | 4730 | 676 |
| 406 | 20240401 | 121800 | 889364735 | 4735 | 4735 | 4735 | 4735 | 499 |
| 407 | 20240401 | 121700 | 887001970 | 4740 | 4740 | 4740 | 4740 | 25 |
| 408 | 20240401 | 121600 | 886883470 | 4735 | 4735 | 4735 | 4735 | 2 |
| 409 | 20240401 | 121500 | 886874000 | 4740 | 4735 | 4740 | 4735 | 501 |
| 410 | 20240401 | 121400 | 884501760 | 4730 | 4730 | 4730 | 4730 | 0 |
| 411 | 20240401 | 121300 | 884501760 | 4730 | 4730 | 4730 | 4730 | 0 |
| 412 | 20240401 | 121200 | 884501760 | 4730 | 4735 | 4735 | 4730 | 1392 |
| 413 | 20240401 | 121100 | 877917350 | 4730 | 4730 | 4730 | 4730 | 0 |
| 414 | 20240401 | 121000 | 877917350 | 4730 | 4730 | 4730 | 4730 | 0 |
| 415 | 20240401 | 120900 | 877917350 | 4730 | 4735 | 4735 | 4730 | 460 |
| 416 | 20240401 | 120800 | 875741265 | 4730 | 4730 | 4730 | 4730 | 0 |
| 417 | 20240401 | 120700 | 875741265 | 4730 | 4730 | 4730 | 4730 | 145 |
| 418 | 20240401 | 120600 | 875055415 | 4730 | 4730 | 4730 | 4730 | 6 |
| 419 | 20240401 | 120500 | 875027035 | 4740 | 4740 | 4740 | 4740 | 0 |
| 420 | 20240401 | 120400 | 875027035 | 4740 | 4730 | 4740 | 4730 | 500 |
| 421 | 20240401 | 120300 | 872657130 | 4725 | 4725 | 4725 | 4725 | 1 |
| 422 | 20240401 | 120200 | 872652405 | 4725 | 4725 | 4725 | 4725 | 5 |
| 423 | 20240401 | 120100 | 872628780 | 4725 | 4725 | 4725 | 4725 | 0 |
| 424 | 20240401 | 120000 | 872628780 | 4725 | 4725 | 4725 | 4725 | 0 |
| 425 | 20240401 | 115900 | 872628780 | 4725 | 4725 | 4725 | 4725 | 1 |
| 426 | 20240401 | 115800 | 872624055 | 4725 | 4725 | 4725 | 4725 | 0 |
| 427 | 20240401 | 115700 | 872624055 | 4725 | 4725 | 4725 | 4725 | 0 |
| 428 | 20240401 | 115600 | 872624055 | 4725 | 4735 | 4735 | 4725 | 9 |
| 429 | 20240401 | 115500 | 872581485 | 4730 | 4730 | 4730 | 4730 | 0 |
| 430 | 20240401 | 115400 | 872581485 | 4730 | 4735 | 4735 | 4730 | 550 |
| 431 | 20240401 | 115300 | 869979725 | 4740 | 4740 | 4740 | 4740 | 1 |
| 432 | 20240401 | 115200 | 869974985 | 4740 | 4740 | 4740 | 4740 | 0 |
| 433 | 20240401 | 115100 | 869974985 | 4740 | 4745 | 4745 | 4740 | 24 |
| 434 | 20240401 | 115000 | 869861220 | 4750 | 4750 | 4750 | 4750 | 30 |
| 435 | 20240401 | 114900 | 869718720 | 4740 | 4740 | 4740 | 4740 | 1 |
| 436 | 20240401 | 114800 | 869713980 | 4740 | 4740 | 4740 | 4740 | 0 |
| 437 | 20240401 | 114700 | 869713980 | 4740 | 4745 | 4745 | 4740 | 25 |
| 438 | 20240401 | 114600 | 869595360 | 4745 | 4745 | 4745 | 4745 | 7 |
| 439 | 20240401 | 114500 | 869562145 | 4750 | 4750 | 4750 | 4750 | 43 |
| 440 | 20240401 | 114400 | 869357895 | 4750 | 4750 | 4750 | 4750 | 0 |
| 441 | 20240401 | 114300 | 869357895 | 4750 | 4750 | 4750 | 4750 | 27 |
| 442 | 20240401 | 114200 | 869229645 | 4755 | 4755 | 4755 | 4755 | 0 |
| 443 | 20240401 | 114100 | 869229645 | 4755 | 4755 | 4755 | 4755 | 0 |
| 444 | 20240401 | 114000 | 869229645 | 4755 | 4755 | 4755 | 4755 | 100 |
| 445 | 20240401 | 113900 | 868754145 | 4745 | 4745 | 4745 | 4745 | 1 |
| 446 | 20240401 | 113800 | 868749400 | 4745 | 4745 | 4745 | 4745 | 0 |
| 447 | 20240401 | 113700 | 868749400 | 4745 | 4750 | 4750 | 4745 | 2 |
| 448 | 20240401 | 113600 | 868739905 | 4745 | 4745 | 4745 | 4745 | 6 |
| 449 | 20240401 | 113500 | 868711435 | 4745 | 4745 | 4745 | 4745 | 0 |
| 450 | 20240401 | 113400 | 868711435 | 4745 | 4745 | 4745 | 4745 | 37 |
| 451 | 20240401 | 113300 | 868535870 | 4745 | 4745 | 4745 | 4745 | 64 |
| 452 | 20240401 | 113200 | 868232190 | 4745 | 4745 | 4745 | 4745 | 1 |
| 453 | 20240401 | 113100 | 868227445 | 4735 | 4735 | 4735 | 4735 | 0 |
| 454 | 20240401 | 113000 | 868227445 | 4735 | 4735 | 4735 | 4735 | 0 |
| 455 | 20240401 | 112900 | 868227445 | 4735 | 4750 | 4750 | 4735 | 201 |
| 456 | 20240401 | 112800 | 867272710 | 4745 | 4745 | 4745 | 4745 | 720 |
| 457 | 20240401 | 112700 | 863856310 | 4740 | 4735 | 4740 | 4735 | 20 |
| 458 | 20240401 | 112600 | 863761560 | 4730 | 4725 | 4730 | 4725 | 23 |
| 459 | 20240401 | 112500 | 863652785 | 4725 | 4725 | 4725 | 4725 | 49 |
| 460 | 20240401 | 112400 | 863421260 | 4720 | 4720 | 4720 | 4720 | 741 |
| 461 | 20240401 | 112300 | 859923740 | 4720 | 4720 | 4720 | 4720 | 1 |
| 462 | 20240401 | 112200 | 859919020 | 4720 | 4725 | 4725 | 4720 | 3 |
| 463 | 20240401 | 112100 | 859904855 | 4715 | 4725 | 4725 | 4715 | 657 |
| 464 | 20240401 | 112000 | 856803440 | 4725 | 4735 | 4735 | 4725 | 221 |
| 465 | 20240401 | 111900 | 855758310 | 4735 | 4735 | 4735 | 4735 | 101 |
| 466 | 20240401 | 111800 | 855280075 | 4735 | 4740 | 4740 | 4735 | 3383 |
| 467 | 20240401 | 111700 | 839245545 | 4745 | 4745 | 4745 | 4745 | 5 |
| 468 | 20240401 | 111600 | 839221820 | 4740 | 4740 | 4740 | 4740 | 6 |
| 469 | 20240401 | 111500 | 839193380 | 4740 | 4745 | 4745 | 4740 | 390 |
| 470 | 20240401 | 111400 | 837344080 | 4745 | 4745 | 4745 | 4745 | 10 |
| 471 | 20240401 | 111300 | 837296630 | 4745 | 4750 | 4750 | 4745 | 217 |
| 472 | 20240401 | 111200 | 836266880 | 4750 | 4750 | 4750 | 4750 | 1 |
| 473 | 20240401 | 111100 | 836262130 | 4750 | 4750 | 4750 | 4750 | 0 |
| 474 | 20240401 | 111000 | 836262130 | 4750 | 4750 | 4750 | 4750 | 58 |
| 475 | 20240401 | 110900 | 835986630 | 4745 | 4745 | 4745 | 4745 | 816 |
| 476 | 20240401 | 110800 | 832114710 | 4745 | 4745 | 4745 | 4745 | 0 |
| 477 | 20240401 | 110700 | 832114710 | 4745 | 4750 | 4750 | 4745 | 98 |
| 478 | 20240401 | 110600 | 831649215 | 4750 | 4750 | 4750 | 4745 | 532 |
| 479 | 20240401 | 110500 | 829124770 | 4775 | 4775 | 4775 | 4775 | 0 |
| 480 | 20240401 | 110400 | 829124770 | 4775 | 4775 | 4775 | 4775 | 0 |
| 481 | 20240401 | 110300 | 829124770 | 4775 | 4745 | 4775 | 4745 | 63 |
| 482 | 20240401 | 110200 | 828825805 | 4745 | 4750 | 4775 | 4745 | 13 |
| 483 | 20240401 | 110100 | 828763965 | 4745 | 4745 | 4745 | 4745 | 1 |
| 484 | 20240401 | 110000 | 828759220 | 4750 | 4750 | 4780 | 4745 | 1333 |
| 485 | 20240401 | 105900 | 822426275 | 4750 | 4750 | 4750 | 4750 | 500 |
| 486 | 20240401 | 105800 | 820051275 | 4750 | 4750 | 4750 | 4750 | 5 |
| 487 | 20240401 | 105700 | 820027525 | 4750 | 4755 | 4755 | 4750 | 242 |
| 488 | 20240401 | 105600 | 818876975 | 4750 | 4750 | 4750 | 4750 | 7 |
| 489 | 20240401 | 105500 | 818843725 | 4750 | 4750 | 4750 | 4750 | 42 |
| 490 | 20240401 | 105400 | 818644225 | 4750 | 4750 | 4750 | 4750 | 0 |
| 491 | 20240401 | 105300 | 818644225 | 4750 | 4750 | 4750 | 4750 | 53 |
| 492 | 20240401 | 105200 | 818392475 | 4755 | 4755 | 4755 | 4755 | 392 |
| 493 | 20240401 | 105100 | 816528515 | 4760 | 4765 | 4765 | 4760 | 35 |
| 494 | 20240401 | 105000 | 816361910 | 4760 | 4760 | 4760 | 4760 | 1 |
| 495 | 20240401 | 104900 | 816357150 | 4760 | 4760 | 4760 | 4760 | 2 |
| 496 | 20240401 | 104800 | 816347630 | 4765 | 4765 | 4765 | 4765 | 83 |
| 497 | 20240401 | 104700 | 815952135 | 4765 | 4765 | 4765 | 4765 | 15 |
| 498 | 20240401 | 104600 | 815880660 | 4765 | 4770 | 4770 | 4765 | 23 |
| 499 | 20240401 | 104500 | 815770970 | 4775 | 4775 | 4775 | 4775 | 1 |
| 500 | 20240401 | 104400 | 815766195 | 4780 | 4780 | 4780 | 4780 | 0 |
| 501 | 20240401 | 104300 | 815766195 | 4780 | 4780 | 4780 | 4780 | 0 |
| 502 | 20240401 | 104200 | 815766195 | 4780 | 4770 | 4780 | 4770 | 2412 |
| 503 | 20240401 | 104100 | 804236855 | 4770 | 4775 | 4775 | 4770 | 191 |
| 504 | 20240401 | 104000 | 803325780 | 4770 | 4770 | 4770 | 4770 | 60 |
| 505 | 20240401 | 103900 | 803039580 | 4780 | 4780 | 4780 | 4770 | 33 |
| 506 | 20240401 | 103800 | 802882145 | 4770 | 4770 | 4770 | 4770 | 5 |
| 507 | 20240401 | 103700 | 802858295 | 4770 | 4770 | 4770 | 4770 | 13 |
| 508 | 20240401 | 103600 | 802796285 | 4770 | 4775 | 4775 | 4770 | 2757 |
| 509 | 20240401 | 103500 | 789632895 | 4780 | 4780 | 4780 | 4780 | 196 |
| 510 | 20240401 | 103400 | 788696015 | 4780 | 4780 | 4780 | 4780 | 610 |
| 511 | 20240401 | 103300 | 785780215 | 4785 | 4780 | 4785 | 4780 | 631 |
| 512 | 20240401 | 103200 | 782760885 | 4785 | 4780 | 4785 | 4780 | 9 |
| 513 | 20240401 | 103100 | 782717825 | 4780 | 4780 | 4780 | 4780 | 0 |
| 514 | 20240401 | 103000 | 782717825 | 4780 | 4780 | 4780 | 4780 | 396 |
| 515 | 20240401 | 102900 | 780824945 | 4775 | 4775 | 4775 | 4775 | 15 |
| 516 | 20240401 | 102800 | 780753320 | 4780 | 4780 | 4780 | 4780 | 86 |
| 517 | 20240401 | 102700 | 780342240 | 4775 | 4775 | 4775 | 4775 | 22 |
| 518 | 20240401 | 102600 | 780237190 | 4775 | 4775 | 4775 | 4775 | 13 |
| 519 | 20240401 | 102500 | 780175115 | 4775 | 4775 | 4775 | 4775 | 0 |
| 520 | 20240401 | 102400 | 780175115 | 4775 | 4765 | 4775 | 4765 | 476 |
| 521 | 20240401 | 102300 | 777904550 | 4765 | 4755 | 4765 | 4755 | 16 |
| 522 | 20240401 | 102200 | 777828320 | 4765 | 4765 | 4765 | 4765 | 0 |
| 523 | 20240401 | 102100 | 777828320 | 4765 | 4765 | 4765 | 4765 | 295 |
| 524 | 20240401 | 102000 | 776422645 | 4765 | 4765 | 4765 | 4765 | 2 |
| 525 | 20240401 | 101900 | 776413115 | 4765 | 4750 | 4765 | 4750 | 4 |
| 526 | 20240401 | 101800 | 776394070 | 4765 | 4760 | 4765 | 4755 | 738 |
| 527 | 20240401 | 101700 | 772884375 | 4755 | 4760 | 4760 | 4750 | 519 |
| 528 | 20240401 | 101600 | 770417605 | 4760 | 4765 | 4765 | 4760 | 9 |
| 529 | 20240401 | 101500 | 770374745 | 4770 | 4770 | 4770 | 4770 | 20 |
| 530 | 20240401 | 101400 | 770279345 | 4770 | 4775 | 4775 | 4770 | 304 |
| 531 | 20240401 | 101300 | 768829085 | 4775 | 4790 | 4790 | 4775 | 225 |
| 532 | 20240401 | 101200 | 767754560 | 4790 | 4790 | 4790 | 4790 | 1 |
| 533 | 20240401 | 101100 | 767749770 | 4790 | 4790 | 4790 | 4790 | 3 |
| 534 | 20240401 | 101000 | 767735400 | 4780 | 4790 | 4790 | 4780 | 15 |
| 535 | 20240401 | 100900 | 767663690 | 4790 | 4780 | 4790 | 4780 | 61 |
| 536 | 20240401 | 100800 | 767372020 | 4775 | 4780 | 4780 | 4775 | 703 |
| 537 | 20240401 | 100700 | 764013190 | 4790 | 4790 | 4790 | 4790 | 0 |
| 538 | 20240401 | 100600 | 764013190 | 4790 | 4780 | 4790 | 4780 | 252 |
| 539 | 20240401 | 100500 | 762807650 | 4790 | 4785 | 4790 | 4785 | 4 |
| 540 | 20240401 | 100400 | 762788495 | 4795 | 4795 | 4795 | 4795 | 114 |
| 541 | 20240401 | 100300 | 762241865 | 4795 | 4795 | 4795 | 4795 | 605 |
| 542 | 20240401 | 100200 | 759340890 | 4790 | 4790 | 4800 | 4790 | 6463 |
| 543 | 20240401 | 100100 | 728366800 | 4790 | 4790 | 4790 | 4790 | 202 |
| 544 | 20240401 | 100000 | 727399220 | 4790 | 4760 | 4790 | 4755 | 390 |
| 545 | 20240401 | 095900 | 725541780 | 4760 | 4770 | 4770 | 4750 | 4135 |
| 546 | 20240401 | 095800 | 705890560 | 4775 | 4770 | 4775 | 4770 | 227 |
| 547 | 20240401 | 095700 | 704806735 | 4770 | 4775 | 4775 | 4770 | 44 |
| 548 | 20240401 | 095600 | 704596790 | 4775 | 4770 | 4775 | 4770 | 29 |
| 549 | 20240401 | 095500 | 704458405 | 4770 | 4770 | 4775 | 4770 | 514 |
| 550 | 20240401 | 095400 | 702006615 | 4770 | 4770 | 4770 | 4770 | 2 |
| 551 | 20240401 | 095300 | 701997075 | 4765 | 4765 | 4765 | 4765 | 79 |
| 552 | 20240401 | 095200 | 701620640 | 4765 | 4765 | 4765 | 4765 | 592 |
| 553 | 20240401 | 095100 | 698799760 | 4770 | 4770 | 4770 | 4770 | 385 |
| 554 | 20240401 | 095000 | 696963310 | 4765 | 4790 | 4795 | 4765 | 7343 |
| 555 | 20240401 | 094900 | 661815555 | 4790 | 4790 | 4790 | 4790 | 421 |
| 556 | 20240401 | 094800 | 659798965 | 4790 | 4800 | 4800 | 4790 | 4741 |
| 557 | 20240401 | 094700 | 637089325 | 4800 | 4790 | 4800 | 4790 | 1441 |
| 558 | 20240401 | 094600 | 630183735 | 4790 | 4795 | 4795 | 4790 | 1179 |
| 559 | 20240401 | 094500 | 624530450 | 4795 | 4800 | 4800 | 4795 | 558 |
| 560 | 20240401 | 094400 | 621852650 | 4800 | 4800 | 4800 | 4800 | 10 |
| 561 | 20240401 | 094300 | 621804650 | 4805 | 4800 | 4805 | 4800 | 954 |
| 562 | 20240401 | 094200 | 617225425 | 4800 | 4800 | 4805 | 4800 | 42 |
| 563 | 20240401 | 094100 | 617023820 | 4800 | 4805 | 4805 | 4800 | 861 |
| 564 | 20240401 | 094000 | 612886980 | 4805 | 4805 | 4805 | 4805 | 189 |
| 565 | 20240401 | 093900 | 611978835 | 4805 | 4805 | 4805 | 4805 | 103 |
| 566 | 20240401 | 093800 | 611483920 | 4810 | 4815 | 4815 | 4810 | 2154 |
| 567 | 20240401 | 093700 | 601116165 | 4815 | 4820 | 4820 | 4815 | 638 |
| 568 | 20240401 | 093600 | 598043430 | 4820 | 4830 | 4830 | 4820 | 610 |
| 569 | 20240401 | 093500 | 595097605 | 4830 | 4815 | 4830 | 4815 | 1011 |
| 570 | 20240401 | 093400 | 590217725 | 4820 | 4815 | 4820 | 4810 | 840 |
| 571 | 20240401 | 093300 | 586172095 | 4820 | 4830 | 4830 | 4805 | 4465 |
| 572 | 20240401 | 093200 | 564658080 | 4835 | 4835 | 4840 | 4830 | 2541 |
| 573 | 20240401 | 093100 | 552369260 | 4835 | 4845 | 4845 | 4830 | 3495 |
| 574 | 20240401 | 093000 | 535447060 | 4840 | 4835 | 4850 | 4830 | 7987 |
| 575 | 20240401 | 092900 | 496791160 | 4830 | 4840 | 4840 | 4830 | 2235 |
| 576 | 20240401 | 092800 | 485991515 | 4840 | 4815 | 4840 | 4810 | 8545 |
| 577 | 20240401 | 092700 | 444761490 | 4815 | 4795 | 4815 | 4790 | 3458 |
| 578 | 20240401 | 092600 | 428147945 | 4795 | 4815 | 4815 | 4785 | 3488 |
| 579 | 20240401 | 092500 | 411394065 | 4810 | 4810 | 4830 | 4810 | 6573 |
| 580 | 20240401 | 092400 | 379674360 | 4810 | 4780 | 4820 | 4780 | 10318 |
| 581 | 20240401 | 092300 | 330167175 | 4780 | 4780 | 4785 | 4780 | 3715 |
| 582 | 20240401 | 092200 | 312403005 | 4780 | 4775 | 4780 | 4770 | 1412 |
| 583 | 20240401 | 092100 | 305660300 | 4780 | 4780 | 4785 | 4780 | 736 |
| 584 | 20240401 | 092000 | 302141970 | 4780 | 4780 | 4790 | 4780 | 5468 |
| 585 | 20240401 | 091900 | 275980530 | 4785 | 4770 | 4785 | 4765 | 946 |
| 586 | 20240401 | 091800 | 271466740 | 4780 | 4740 | 4780 | 4735 | 4781 |
| 587 | 20240401 | 091700 | 248674425 | 4740 | 4770 | 4770 | 4735 | 1157 |
| 588 | 20240401 | 091600 | 243166815 | 4770 | 4775 | 4775 | 4770 | 1773 |
| 589 | 20240401 | 091500 | 234709095 | 4770 | 4780 | 4790 | 4770 | 4495 |
| 590 | 20240401 | 091400 | 213254515 | 4770 | 4770 | 4780 | 4765 | 4656 |
| 591 | 20240401 | 091300 | 191046065 | 4765 | 4735 | 4770 | 4735 | 8376 |
| 592 | 20240401 | 091200 | 151251670 | 4735 | 4730 | 4735 | 4730 | 2 |
| 593 | 20240401 | 091100 | 151242205 | 4735 | 4740 | 4740 | 4735 | 152 |
| 594 | 20240401 | 091000 | 150522430 | 4750 | 4740 | 4750 | 4740 | 22 |
| 595 | 20240401 | 090900 | 150417965 | 4740 | 4755 | 4755 | 4740 | 1090 |
| 596 | 20240401 | 090800 | 145237140 | 4755 | 4720 | 4755 | 4720 | 1347 |
| 597 | 20240401 | 090700 | 138842180 | 4740 | 4685 | 4740 | 4685 | 6933 |
| 598 | 20240401 | 090600 | 106078355 | 4685 | 4730 | 4730 | 4685 | 1182 |
| 599 | 20240401 | 090500 | 100504940 | 4730 | 4745 | 4745 | 4730 | 1685 |
| 600 | 20240401 | 090400 | 92518595 | 4750 | 4750 | 4750 | 4740 | 1826 |
| 601 | 20240401 | 090300 | 83848645 | 4750 | 4760 | 4770 | 4740 | 1094 |
| 602 | 20240401 | 090200 | 78648050 | 4755 | 4740 | 4760 | 4740 | 8316 |
| 603 | 20240401 | 090100 | 39157665 | 4740 | 4675 | 4740 | 4675 | 4651 |
| 604 | 20240401 | 090000 | 17272320 | 4670 | 4650 | 4670 | 4650 | 3708 |