32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 190800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 3627 |
| 3 | 20240402 | 190700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 4 | 20240402 | 190600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 5 | 20240402 | 190500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 6 | 20240402 | 190400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 7 | 20240402 | 190300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 8 | 20240402 | 190200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 9 | 20240402 | 190100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 10 | 20240402 | 190000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 11 | 20240402 | 185900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 12 | 20240402 | 185800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 13 | 20240402 | 185700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 14 | 20240402 | 185600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 15 | 20240402 | 185500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 16 | 20240402 | 185400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 17 | 20240402 | 185300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 18 | 20240402 | 185200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 19 | 20240402 | 185100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 20 | 20240402 | 185000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 21 | 20240402 | 184900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 22 | 20240402 | 184800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 23 | 20240402 | 184700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 24 | 20240402 | 184600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 25 | 20240402 | 184500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 26 | 20240402 | 184400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 27 | 20240402 | 184300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 28 | 20240402 | 184200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 29 | 20240402 | 184100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 30 | 20240402 | 184000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 31 | 20240402 | 183900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 32 | 20240402 | 183800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 3627 |
| 33 | 20240402 | 183700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 34 | 20240402 | 183600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 35 | 20240402 | 183500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 36 | 20240402 | 183400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 37 | 20240402 | 183300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 38 | 20240402 | 183200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 39 | 20240402 | 183100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 40 | 20240402 | 183000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 41 | 20240402 | 182900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 42 | 20240402 | 182800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 43 | 20240402 | 182700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 44 | 20240402 | 182600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 45 | 20240402 | 182500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 46 | 20240402 | 182400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 47 | 20240402 | 182300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 48 | 20240402 | 182200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 49 | 20240402 | 182100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 50 | 20240402 | 182000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 51 | 20240402 | 181900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 52 | 20240402 | 181800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 53 | 20240402 | 181700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 54 | 20240402 | 181600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 55 | 20240402 | 181500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 56 | 20240402 | 181400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 57 | 20240402 | 181300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 58 | 20240402 | 181200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 59 | 20240402 | 181100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 60 | 20240402 | 181000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 61 | 20240402 | 180900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 62 | 20240402 | 180800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 3627 |
| 63 | 20240402 | 180700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 64 | 20240402 | 180600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 65 | 20240402 | 180500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 66 | 20240402 | 180400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 67 | 20240402 | 180300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 68 | 20240402 | 180200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 69 | 20240402 | 180100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 70 | 20240402 | 180000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 71 | 20240402 | 175900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 72 | 20240402 | 175800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 73 | 20240402 | 175700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 74 | 20240402 | 175600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 75 | 20240402 | 175500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 76 | 20240402 | 175400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 77 | 20240402 | 175300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 78 | 20240402 | 175200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 79 | 20240402 | 175100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 80 | 20240402 | 175000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 81 | 20240402 | 174900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 82 | 20240402 | 174800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 83 | 20240402 | 174700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 84 | 20240402 | 174600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 85 | 20240402 | 174500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 86 | 20240402 | 174400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 87 | 20240402 | 174300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 88 | 20240402 | 174200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 89 | 20240402 | 174100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 90 | 20240402 | 174000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 91 | 20240402 | 173900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 92 | 20240402 | 173800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 3627 |
| 93 | 20240402 | 173700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 94 | 20240402 | 173600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 95 | 20240402 | 173500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 96 | 20240402 | 173400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 97 | 20240402 | 173300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 98 | 20240402 | 173200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 99 | 20240402 | 173100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 100 | 20240402 | 173000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 101 | 20240402 | 172900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 102 | 20240402 | 172800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 103 | 20240402 | 172700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 104 | 20240402 | 172600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 105 | 20240402 | 172500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 106 | 20240402 | 172400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 107 | 20240402 | 172300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 108 | 20240402 | 172200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 109 | 20240402 | 172100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 110 | 20240402 | 172000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 111 | 20240402 | 171900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 112 | 20240402 | 171800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 113 | 20240402 | 171700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 114 | 20240402 | 171600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 115 | 20240402 | 171500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 116 | 20240402 | 171400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 117 | 20240402 | 171300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 118 | 20240402 | 171200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 119 | 20240402 | 171100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 120 | 20240402 | 171000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 121 | 20240402 | 170900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 122 | 20240402 | 170800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 3627 |
| 123 | 20240402 | 170700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 124 | 20240402 | 170600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 125 | 20240402 | 170500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 126 | 20240402 | 170400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 127 | 20240402 | 170300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 128 | 20240402 | 170200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 129 | 20240402 | 170100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 130 | 20240402 | 170000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 131 | 20240402 | 165900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 132 | 20240402 | 165800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 133 | 20240402 | 165700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 134 | 20240402 | 165600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 135 | 20240402 | 165500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 136 | 20240402 | 165400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 137 | 20240402 | 165300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 138 | 20240402 | 165200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 139 | 20240402 | 165100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 140 | 20240402 | 165000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 141 | 20240402 | 164900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 142 | 20240402 | 164800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 143 | 20240402 | 164700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 144 | 20240402 | 164600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 145 | 20240402 | 164500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 146 | 20240402 | 164400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 147 | 20240402 | 164300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 148 | 20240402 | 164200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 149 | 20240402 | 164100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 150 | 20240402 | 164000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 151 | 20240402 | 163900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 152 | 20240402 | 163800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 3627 |
| 153 | 20240402 | 163700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 154 | 20240402 | 163600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 155 | 20240402 | 163500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 156 | 20240402 | 163400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 157 | 20240402 | 163300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 158 | 20240402 | 163200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 159 | 20240402 | 163100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 160 | 20240402 | 163000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 161 | 20240402 | 162900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 162 | 20240402 | 162800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 163 | 20240402 | 162700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 164 | 20240402 | 162600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 165 | 20240402 | 162500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 166 | 20240402 | 162400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 167 | 20240402 | 162300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 168 | 20240402 | 162200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 169 | 20240402 | 162100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 170 | 20240402 | 162000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 171 | 20240402 | 161900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 172 | 20240402 | 161800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 173 | 20240402 | 161700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 174 | 20240402 | 161600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 175 | 20240402 | 161500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 176 | 20240402 | 161400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 177 | 20240402 | 161300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 178 | 20240402 | 161200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 179 | 20240402 | 161100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 180 | 20240402 | 161000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 181 | 20240402 | 160900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 182 | 20240402 | 160800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 3627 |
| 183 | 20240402 | 160700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 184 | 20240402 | 160600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 185 | 20240402 | 160500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 186 | 20240402 | 160400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 187 | 20240402 | 160300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 188 | 20240402 | 160200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 189 | 20240402 | 160100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 190 | 20240402 | 160000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 191 | 20240402 | 155900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 192 | 20240402 | 155800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 193 | 20240402 | 155700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 194 | 20240402 | 155600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 195 | 20240402 | 155500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 196 | 20240402 | 155400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 197 | 20240402 | 155300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 198 | 20240402 | 155200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 199 | 20240402 | 155100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 200 | 20240402 | 155000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 201 | 20240402 | 154900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 202 | 20240402 | 154800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 203 | 20240402 | 154700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 204 | 20240402 | 154600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 205 | 20240402 | 154500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 206 | 20240402 | 154400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 207 | 20240402 | 154300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 208 | 20240402 | 154200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 209 | 20240402 | 154100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 210 | 20240402 | 154000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 211 | 20240402 | 153900 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 212 | 20240402 | 153800 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 3627 |
| 213 | 20240402 | 153700 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 214 | 20240402 | 153600 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 215 | 20240402 | 153500 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 216 | 20240402 | 153400 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 217 | 20240402 | 153300 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 218 | 20240402 | 153200 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 219 | 20240402 | 153100 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 0 |
| 220 | 20240402 | 153000 | 4357100620 | 13810 | 13810 | 13810 | 13810 | 3627 |
| 221 | 20240402 | 152900 | 4307011750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 222 | 20240402 | 152800 | 4307011750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 223 | 20240402 | 152700 | 4307011750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 224 | 20240402 | 152600 | 4307011750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 225 | 20240402 | 152500 | 4307011750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 226 | 20240402 | 152400 | 4307011750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 227 | 20240402 | 152300 | 4307011750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 228 | 20240402 | 152200 | 4307011750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 229 | 20240402 | 152100 | 4307011750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 230 | 20240402 | 152000 | 4307011750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 231 | 20240402 | 151900 | 4307011750 | 13820 | 13810 | 13820 | 13810 | 113 |
| 232 | 20240402 | 151800 | 4305451120 | 13810 | 13780 | 13810 | 13780 | 687 |
| 233 | 20240402 | 151700 | 4295972840 | 13790 | 13800 | 13800 | 13780 | 1842 |
| 234 | 20240402 | 151600 | 4270587980 | 13790 | 13790 | 13790 | 13790 | 959 |
| 235 | 20240402 | 151500 | 4257363370 | 13790 | 13800 | 13800 | 13790 | 133 |
| 236 | 20240402 | 151400 | 4255528770 | 13800 | 13790 | 13800 | 13790 | 41 |
| 237 | 20240402 | 151300 | 4254963170 | 13800 | 13790 | 13800 | 13790 | 463 |
| 238 | 20240402 | 151200 | 4248578260 | 13790 | 13790 | 13800 | 13790 | 825 |
| 239 | 20240402 | 151100 | 4237201190 | 13790 | 13780 | 13790 | 13780 | 369 |
| 240 | 20240402 | 151000 | 4232114640 | 13780 | 13800 | 13800 | 13780 | 1656 |
| 241 | 20240402 | 150900 | 4209280170 | 13800 | 13800 | 13800 | 13790 | 52 |
| 242 | 20240402 | 150800 | 4208563020 | 13800 | 13800 | 13800 | 13800 | 136 |
| 243 | 20240402 | 150700 | 4206686220 | 13800 | 13810 | 13810 | 13800 | 182 |
| 244 | 20240402 | 150600 | 4204174310 | 13790 | 13790 | 13800 | 13790 | 135 |
| 245 | 20240402 | 150500 | 4202312610 | 13790 | 13790 | 13790 | 13790 | 137 |
| 246 | 20240402 | 150400 | 4200423380 | 13780 | 13780 | 13790 | 13780 | 583 |
| 247 | 20240402 | 150300 | 4192389310 | 13790 | 13810 | 13810 | 13790 | 1459 |
| 248 | 20240402 | 150200 | 4172264340 | 13810 | 13810 | 13810 | 13810 | 226 |
| 249 | 20240402 | 150100 | 4169143280 | 13830 | 13830 | 13830 | 13830 | 72 |
| 250 | 20240402 | 150000 | 4168147520 | 13830 | 13830 | 13830 | 13830 | 71 |
| 251 | 20240402 | 145900 | 4167165590 | 13810 | 13830 | 13830 | 13810 | 167 |
| 252 | 20240402 | 145800 | 4164859280 | 13830 | 13810 | 13830 | 13810 | 33 |
| 253 | 20240402 | 145700 | 4164403250 | 13810 | 13800 | 13810 | 13800 | 2380 |
| 254 | 20240402 | 145600 | 4131558540 | 13810 | 13810 | 13810 | 13810 | 577 |
| 255 | 20240402 | 145500 | 4123590170 | 13830 | 13810 | 13830 | 13800 | 485 |
| 256 | 20240402 | 145400 | 4116894310 | 13810 | 13830 | 13830 | 13810 | 2 |
| 257 | 20240402 | 145300 | 4116866670 | 13810 | 13810 | 13810 | 13810 | 20 |
| 258 | 20240402 | 145200 | 4116590470 | 13810 | 13800 | 13820 | 13800 | 646 |
| 259 | 20240402 | 145100 | 4107668750 | 13800 | 13800 | 13800 | 13800 | 21 |
| 260 | 20240402 | 145000 | 4107378950 | 13800 | 13800 | 13820 | 13800 | 551 |
| 261 | 20240402 | 144900 | 4099775120 | 13800 | 13800 | 13800 | 13800 | 0 |
| 262 | 20240402 | 144800 | 4099775120 | 13800 | 13800 | 13810 | 13800 | 511 |
| 263 | 20240402 | 144700 | 4092723290 | 13800 | 13820 | 13820 | 13800 | 1009 |
| 264 | 20240402 | 144600 | 4078788740 | 13820 | 13820 | 13850 | 13820 | 139 |
| 265 | 20240402 | 144500 | 4076867730 | 13830 | 13840 | 13850 | 13830 | 1780 |
| 266 | 20240402 | 144400 | 4052246360 | 13840 | 13840 | 13840 | 13840 | 826 |
| 267 | 20240402 | 144300 | 4040814520 | 13850 | 13840 | 13850 | 13840 | 64 |
| 268 | 20240402 | 144200 | 4039928160 | 13840 | 13820 | 13840 | 13820 | 1389 |
| 269 | 20240402 | 144100 | 4020708690 | 13830 | 13830 | 13830 | 13830 | 0 |
| 270 | 20240402 | 144000 | 4020708690 | 13830 | 13830 | 13830 | 13830 | 1 |
| 271 | 20240402 | 143900 | 4020694860 | 13800 | 13830 | 13830 | 13800 | 222 |
| 272 | 20240402 | 143800 | 4017630600 | 13830 | 13800 | 13830 | 13800 | 741 |
| 273 | 20240402 | 143700 | 4007404770 | 13800 | 13800 | 13800 | 13800 | 184 |
| 274 | 20240402 | 143600 | 4004865570 | 13790 | 13790 | 13790 | 13790 | 74 |
| 275 | 20240402 | 143500 | 4003845110 | 13790 | 13810 | 13840 | 13790 | 413 |
| 276 | 20240402 | 143400 | 3998142580 | 13790 | 13800 | 13810 | 13790 | 810 |
| 277 | 20240402 | 143300 | 3986968960 | 13800 | 13800 | 13800 | 13800 | 6071 |
| 278 | 20240402 | 143200 | 3903189160 | 13800 | 13840 | 13840 | 13800 | 353 |
| 279 | 20240402 | 143100 | 3898313740 | 13810 | 13810 | 13810 | 13800 | 96 |
| 280 | 20240402 | 143000 | 3896988660 | 13810 | 13840 | 13840 | 13810 | 868 |
| 281 | 20240402 | 142900 | 3885000390 | 13840 | 13820 | 13840 | 13810 | 2106 |
| 282 | 20240402 | 142800 | 3855915280 | 13840 | 13830 | 13840 | 13820 | 4547 |
| 283 | 20240402 | 142700 | 3793047890 | 13860 | 13860 | 13860 | 13860 | 0 |
| 284 | 20240402 | 142600 | 3793047890 | 13860 | 13860 | 13860 | 13840 | 83 |
| 285 | 20240402 | 142500 | 3791898750 | 13860 | 13860 | 13860 | 13860 | 31 |
| 286 | 20240402 | 142400 | 3791469090 | 13840 | 13840 | 13840 | 13840 | 60 |
| 287 | 20240402 | 142300 | 3790638690 | 13860 | 13850 | 13860 | 13850 | 13 |
| 288 | 20240402 | 142200 | 3790458630 | 13850 | 13860 | 13860 | 13850 | 39 |
| 289 | 20240402 | 142100 | 3789918190 | 13860 | 13840 | 13860 | 13830 | 1132 |
| 290 | 20240402 | 142000 | 3774261030 | 13860 | 13860 | 13860 | 13840 | 223 |
| 291 | 20240402 | 141900 | 3771174250 | 13860 | 13860 | 13860 | 13860 | 1 |
| 292 | 20240402 | 141800 | 3771160390 | 13830 | 13840 | 13840 | 13830 | 71 |
| 293 | 20240402 | 141700 | 3770178170 | 13860 | 13840 | 13860 | 13840 | 118 |
| 294 | 20240402 | 141600 | 3768545010 | 13840 | 13840 | 13860 | 13840 | 190 |
| 295 | 20240402 | 141500 | 3765915210 | 13870 | 13860 | 13870 | 13860 | 55 |
| 296 | 20240402 | 141400 | 3765152900 | 13860 | 13840 | 13860 | 13840 | 302 |
| 297 | 20240402 | 141300 | 3760970370 | 13840 | 13850 | 13850 | 13840 | 508 |
| 298 | 20240402 | 141200 | 3753937520 | 13870 | 13850 | 13870 | 13850 | 294 |
| 299 | 20240402 | 141100 | 3749865600 | 13880 | 13880 | 13880 | 13880 | 1 |
| 300 | 20240402 | 141000 | 3749851720 | 13830 | 13830 | 13830 | 13830 | 0 |
| 301 | 20240402 | 140900 | 3749851720 | 13830 | 13880 | 13880 | 13830 | 92 |
| 302 | 20240402 | 140800 | 3748575760 | 13880 | 13840 | 13880 | 13820 | 921 |
| 303 | 20240402 | 140700 | 3735797980 | 13880 | 13880 | 13880 | 13880 | 0 |
| 304 | 20240402 | 140600 | 3735797980 | 13880 | 13850 | 13880 | 13830 | 1952 |
| 305 | 20240402 | 140500 | 3708790610 | 13880 | 13880 | 13880 | 13850 | 86 |
| 306 | 20240402 | 140400 | 3707599030 | 13880 | 13880 | 13880 | 13880 | 32 |
| 307 | 20240402 | 140300 | 3707154870 | 13880 | 13880 | 13880 | 13880 | 5 |
| 308 | 20240402 | 140200 | 3707085470 | 13880 | 13880 | 13880 | 13870 | 235 |
| 309 | 20240402 | 140100 | 3703825970 | 13880 | 13860 | 13880 | 13830 | 729 |
| 310 | 20240402 | 140000 | 3693730720 | 13880 | 13830 | 13880 | 13830 | 13 |
| 311 | 20240402 | 135900 | 3693550880 | 13880 | 13890 | 13890 | 13830 | 875 |
| 312 | 20240402 | 135800 | 3681437320 | 13850 | 13880 | 13890 | 13850 | 889 |
| 313 | 20240402 | 135700 | 3669114800 | 13880 | 13850 | 13880 | 13850 | 482 |
| 314 | 20240402 | 135600 | 3662432470 | 13850 | 13890 | 13890 | 13850 | 150 |
| 315 | 20240402 | 135500 | 3660354930 | 13850 | 13880 | 13890 | 13850 | 88 |
| 316 | 20240402 | 135400 | 3659134960 | 13890 | 13850 | 13890 | 13850 | 10 |
| 317 | 20240402 | 135300 | 3658996340 | 13850 | 13870 | 13870 | 13850 | 51 |
| 318 | 20240402 | 135200 | 3658289170 | 13870 | 13880 | 13880 | 13850 | 55 |
| 319 | 20240402 | 135100 | 3657526140 | 13880 | 13820 | 13880 | 13820 | 1492 |
| 320 | 20240402 | 135000 | 3636904420 | 13830 | 13870 | 13890 | 13830 | 7733 |
| 321 | 20240402 | 134900 | 3529846390 | 13870 | 13860 | 13890 | 13860 | 132 |
| 322 | 20240402 | 134800 | 3528015600 | 13860 | 13880 | 13880 | 13860 | 1337 |
| 323 | 20240402 | 134700 | 3509480270 | 13870 | 13890 | 13890 | 13860 | 17 |
| 324 | 20240402 | 134600 | 3509244270 | 13860 | 13860 | 13860 | 13860 | 364 |
| 325 | 20240402 | 134500 | 3504199230 | 13870 | 13890 | 13890 | 13870 | 614 |
| 326 | 20240402 | 134400 | 3495681330 | 13890 | 13900 | 13900 | 13890 | 21 |
| 327 | 20240402 | 134300 | 3495389630 | 13890 | 13900 | 13910 | 13890 | 130 |
| 328 | 20240402 | 134200 | 3493582580 | 13900 | 13900 | 13910 | 13900 | 621 |
| 329 | 20240402 | 134100 | 3484945250 | 13890 | 13890 | 13890 | 13890 | 8 |
| 330 | 20240402 | 134000 | 3484834130 | 13890 | 13870 | 13890 | 13870 | 42 |
| 331 | 20240402 | 133900 | 3484250770 | 13870 | 13870 | 13870 | 13870 | 10 |
| 332 | 20240402 | 133800 | 3484112070 | 13870 | 13860 | 13870 | 13860 | 160 |
| 333 | 20240402 | 133700 | 3481894440 | 13870 | 13860 | 13870 | 13860 | 26 |
| 334 | 20240402 | 133600 | 3481533910 | 13860 | 13860 | 13860 | 13860 | 1 |
| 335 | 20240402 | 133500 | 3481520050 | 13880 | 13860 | 13880 | 13860 | 4 |
| 336 | 20240402 | 133400 | 3481464590 | 13860 | 13890 | 13890 | 13860 | 143 |
| 337 | 20240402 | 133300 | 3479482550 | 13890 | 13890 | 13890 | 13890 | 0 |
| 338 | 20240402 | 133200 | 3479482550 | 13890 | 13890 | 13890 | 13850 | 105 |
| 339 | 20240402 | 133100 | 3478024240 | 13850 | 13890 | 13890 | 13850 | 323 |
| 340 | 20240402 | 133000 | 3473546000 | 13890 | 13880 | 13890 | 13880 | 14 |
| 341 | 20240402 | 132900 | 3473351670 | 13880 | 13890 | 13890 | 13880 | 49 |
| 342 | 20240402 | 132800 | 3472671130 | 13850 | 13850 | 13850 | 13850 | 737 |
| 343 | 20240402 | 132700 | 3462463680 | 13850 | 13860 | 13860 | 13850 | 356 |
| 344 | 20240402 | 132600 | 3457530860 | 13860 | 13900 | 13900 | 13860 | 260 |
| 345 | 20240402 | 132500 | 3453923260 | 13890 | 13900 | 13900 | 13890 | 8 |
| 346 | 20240402 | 132400 | 3453812120 | 13900 | 13910 | 13910 | 13850 | 249 |
| 347 | 20240402 | 132300 | 3450349360 | 13910 | 13910 | 13910 | 13910 | 51 |
| 348 | 20240402 | 132200 | 3449639950 | 13850 | 13850 | 13850 | 13850 | 694 |
| 349 | 20240402 | 132100 | 3440028050 | 13850 | 13870 | 13870 | 13850 | 2858 |
| 350 | 20240402 | 132000 | 3400426390 | 13870 | 13880 | 13880 | 13870 | 1000 |
| 351 | 20240402 | 131900 | 3386555290 | 13870 | 13870 | 13890 | 13870 | 965 |
| 352 | 20240402 | 131800 | 3373170360 | 13880 | 13910 | 13910 | 13880 | 314 |
| 353 | 20240402 | 131700 | 3368811600 | 13890 | 13890 | 13890 | 13890 | 368 |
| 354 | 20240402 | 131600 | 3363700080 | 13890 | 13910 | 13910 | 13890 | 211 |
| 355 | 20240402 | 131500 | 3360768960 | 13890 | 13900 | 13900 | 13890 | 35 |
| 356 | 20240402 | 131400 | 3360282750 | 13900 | 13910 | 13910 | 13900 | 9 |
| 357 | 20240402 | 131300 | 3360157600 | 13920 | 13900 | 13920 | 13900 | 279 |
| 358 | 20240402 | 131200 | 3356276200 | 13920 | 13920 | 13920 | 13920 | 20 |
| 359 | 20240402 | 131100 | 3355997800 | 13920 | 13900 | 13920 | 13900 | 464 |
| 360 | 20240402 | 131000 | 3349541000 | 13920 | 13920 | 13920 | 13920 | 0 |
| 361 | 20240402 | 130900 | 3349541000 | 13920 | 13920 | 13920 | 13890 | 440 |
| 362 | 20240402 | 130800 | 3343427980 | 13920 | 13920 | 13920 | 13920 | 5 |
| 363 | 20240402 | 130700 | 3343358380 | 13920 | 13920 | 13920 | 13920 | 100 |
| 364 | 20240402 | 130600 | 3341966380 | 13920 | 13920 | 13920 | 13920 | 61 |
| 365 | 20240402 | 130500 | 3341117260 | 13920 | 13900 | 13920 | 13900 | 15 |
| 366 | 20240402 | 130400 | 3340908560 | 13900 | 13900 | 13900 | 13900 | 45 |
| 367 | 20240402 | 130300 | 3340283060 | 13890 | 13900 | 13900 | 13890 | 77 |
| 368 | 20240402 | 130200 | 3339213430 | 13920 | 13910 | 13920 | 13900 | 122 |
| 369 | 20240402 | 130100 | 3337517410 | 13920 | 13920 | 13920 | 13920 | 0 |
| 370 | 20240402 | 130000 | 3337517410 | 13920 | 13890 | 13920 | 13890 | 143 |
| 371 | 20240402 | 125900 | 3335527840 | 13900 | 13900 | 13920 | 13900 | 24 |
| 372 | 20240402 | 125800 | 3335194220 | 13920 | 13910 | 13920 | 13910 | 39 |
| 373 | 20240402 | 125700 | 3334651720 | 13900 | 13900 | 13900 | 13900 | 383 |
| 374 | 20240402 | 125600 | 3329328020 | 13910 | 13880 | 13910 | 13880 | 48 |
| 375 | 20240402 | 125500 | 3328661750 | 13910 | 13930 | 13930 | 13880 | 535 |
| 376 | 20240402 | 125400 | 3321235000 | 13930 | 13870 | 13930 | 13870 | 83 |
| 377 | 20240402 | 125300 | 3320083260 | 13880 | 13850 | 13880 | 13850 | 1053 |
| 378 | 20240402 | 125200 | 3305489140 | 13860 | 13860 | 13870 | 13860 | 1122 |
| 379 | 20240402 | 125100 | 3289928160 | 13860 | 13870 | 13870 | 13860 | 450 |
| 380 | 20240402 | 125000 | 3283689660 | 13870 | 13870 | 13870 | 13860 | 871 |
| 381 | 20240402 | 124900 | 3271613730 | 13880 | 13880 | 13880 | 13880 | 147 |
| 382 | 20240402 | 124800 | 3269573370 | 13920 | 13920 | 13920 | 13920 | 31 |
| 383 | 20240402 | 124700 | 3269141850 | 13920 | 13880 | 13920 | 13880 | 51 |
| 384 | 20240402 | 124600 | 3268433930 | 13880 | 13880 | 13920 | 13860 | 296 |
| 385 | 20240402 | 124500 | 3264326690 | 13880 | 13930 | 13930 | 13880 | 296 |
| 386 | 20240402 | 124400 | 3260217460 | 13930 | 13900 | 13930 | 13890 | 2129 |
| 387 | 20240402 | 124300 | 3230644420 | 13950 | 13900 | 13970 | 13890 | 666 |
| 388 | 20240402 | 124200 | 3221389540 | 13900 | 13890 | 13900 | 13890 | 629 |
| 389 | 20240402 | 124100 | 3212651310 | 13890 | 13880 | 13890 | 13840 | 3653 |
| 390 | 20240402 | 124000 | 3162085230 | 13880 | 13850 | 13880 | 13850 | 480 |
| 391 | 20240402 | 123900 | 3155435100 | 13850 | 13880 | 13880 | 13830 | 4087 |
| 392 | 20240402 | 123800 | 3098809500 | 13880 | 13930 | 13930 | 13870 | 6606 |
| 393 | 20240402 | 123700 | 3007103640 | 13900 | 13970 | 13970 | 13900 | 12084 |
| 394 | 20240402 | 123600 | 2839016730 | 13970 | 14000 | 14000 | 13970 | 1185 |
| 395 | 20240402 | 123500 | 2822456770 | 14000 | 13990 | 14000 | 13990 | 2 |
| 396 | 20240402 | 123400 | 2822428780 | 13990 | 13990 | 13990 | 13980 | 432 |
| 397 | 20240402 | 123300 | 2816385770 | 14000 | 14010 | 14010 | 14000 | 115 |
| 398 | 20240402 | 123200 | 2814774770 | 14020 | 14020 | 14020 | 14010 | 25 |
| 399 | 20240402 | 123100 | 2814424500 | 14020 | 14020 | 14020 | 13990 | 555 |
| 400 | 20240402 | 123000 | 2806644900 | 14020 | 14020 | 14020 | 14000 | 761 |
| 401 | 20240402 | 122900 | 2795988660 | 14020 | 14010 | 14020 | 14010 | 130 |
| 402 | 20240402 | 122800 | 2794167060 | 14020 | 14020 | 14020 | 14010 | 75 |
| 403 | 20240402 | 122700 | 2793115900 | 14020 | 14020 | 14020 | 14020 | 1 |
| 404 | 20240402 | 122600 | 2793101880 | 14010 | 14010 | 14010 | 14010 | 481 |
| 405 | 20240402 | 122500 | 2786363070 | 14010 | 14010 | 14010 | 13990 | 42 |
| 406 | 20240402 | 122400 | 2785774670 | 14010 | 14010 | 14010 | 14000 | 525 |
| 407 | 20240402 | 122300 | 2778419460 | 13970 | 14000 | 14010 | 13970 | 195 |
| 408 | 20240402 | 122200 | 2775693450 | 13990 | 13980 | 14000 | 13980 | 185 |
| 409 | 20240402 | 122100 | 2773107100 | 13990 | 14010 | 14010 | 13990 | 74 |
| 410 | 20240402 | 122000 | 2772071810 | 14010 | 14010 | 14010 | 14010 | 0 |
| 411 | 20240402 | 121900 | 2772071810 | 14010 | 14010 | 14010 | 14010 | 1 |
| 412 | 20240402 | 121800 | 2772057800 | 14010 | 13990 | 14010 | 13960 | 30 |
| 413 | 20240402 | 121700 | 2771638460 | 13990 | 14000 | 14010 | 13980 | 178 |
| 414 | 20240402 | 121600 | 2769146540 | 13970 | 13970 | 14000 | 13970 | 561 |
| 415 | 20240402 | 121500 | 2761309330 | 13980 | 14000 | 14000 | 13980 | 381 |
| 416 | 20240402 | 121400 | 2755982180 | 14010 | 14010 | 14010 | 14010 | 0 |
| 417 | 20240402 | 121300 | 2755982180 | 14010 | 14010 | 14010 | 14010 | 6 |
| 418 | 20240402 | 121200 | 2755898120 | 14020 | 14010 | 14020 | 14010 | 102 |
| 419 | 20240402 | 121100 | 2754469090 | 14010 | 13990 | 14010 | 13980 | 211 |
| 420 | 20240402 | 121000 | 2751517240 | 14020 | 14000 | 14020 | 13990 | 72 |
| 421 | 20240402 | 120900 | 2750509570 | 14010 | 14000 | 14010 | 14000 | 221 |
| 422 | 20240402 | 120800 | 2747413560 | 14020 | 14020 | 14020 | 14020 | 9 |
| 423 | 20240402 | 120700 | 2747287380 | 14020 | 14020 | 14020 | 14020 | 1 |
| 424 | 20240402 | 120600 | 2747273360 | 13950 | 14000 | 14030 | 13950 | 1326 |
| 425 | 20240402 | 120500 | 2728745860 | 14030 | 14000 | 14030 | 14000 | 35 |
| 426 | 20240402 | 120400 | 2728255210 | 14010 | 14000 | 14030 | 14000 | 561 |
| 427 | 20240402 | 120300 | 2720399070 | 14030 | 14030 | 14030 | 14030 | 0 |
| 428 | 20240402 | 120200 | 2720399070 | 14030 | 14010 | 14030 | 14010 | 2 |
| 429 | 20240402 | 120100 | 2720371030 | 14030 | 14030 | 14030 | 14020 | 202 |
| 430 | 20240402 | 120000 | 2717536980 | 14030 | 14030 | 14030 | 14030 | 0 |
| 431 | 20240402 | 115900 | 2717536980 | 14030 | 13990 | 14030 | 13980 | 30 |
| 432 | 20240402 | 115800 | 2717117410 | 14030 | 14030 | 14030 | 14030 | 121 |
| 433 | 20240402 | 115700 | 2715419780 | 14030 | 14000 | 14030 | 13980 | 515 |
| 434 | 20240402 | 115600 | 2708204770 | 14000 | 13990 | 14000 | 13980 | 216 |
| 435 | 20240402 | 115500 | 2705182020 | 13980 | 13980 | 13990 | 13980 | 133 |
| 436 | 20240402 | 115400 | 2703322370 | 13980 | 14010 | 14010 | 13980 | 72 |
| 437 | 20240402 | 115300 | 2702315080 | 13990 | 14000 | 14000 | 13990 | 9 |
| 438 | 20240402 | 115200 | 2702189090 | 13980 | 13980 | 14010 | 13980 | 213 |
| 439 | 20240402 | 115100 | 2699211320 | 13980 | 14020 | 14020 | 13980 | 15 |
| 440 | 20240402 | 115000 | 2699001340 | 13970 | 13970 | 13970 | 13970 | 67 |
| 441 | 20240402 | 114900 | 2698065350 | 13970 | 13970 | 14020 | 13970 | 406 |
| 442 | 20240402 | 114800 | 2692390830 | 13970 | 14000 | 14000 | 13970 | 561 |
| 443 | 20240402 | 114700 | 2684542990 | 14000 | 14030 | 14030 | 14000 | 114 |
| 444 | 20240402 | 114600 | 2682946360 | 14000 | 14020 | 14020 | 14000 | 60 |
| 445 | 20240402 | 114500 | 2682105190 | 14020 | 14020 | 14020 | 14020 | 773 |
| 446 | 20240402 | 114400 | 2671267730 | 14020 | 14000 | 14020 | 14000 | 297 |
| 447 | 20240402 | 114300 | 2667107620 | 14000 | 13990 | 14010 | 13990 | 640 |
| 448 | 20240402 | 114200 | 2658149490 | 13990 | 13990 | 13990 | 13990 | 116 |
| 449 | 20240402 | 114100 | 2656526650 | 13990 | 13990 | 13990 | 13990 | 9 |
| 450 | 20240402 | 114000 | 2656400740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 451 | 20240402 | 113900 | 2656400740 | 13990 | 13990 | 13990 | 13990 | 3 |
| 452 | 20240402 | 113800 | 2656358770 | 13990 | 13990 | 13990 | 13990 | 0 |
| 453 | 20240402 | 113700 | 2656358770 | 13990 | 13960 | 13990 | 13960 | 250 |
| 454 | 20240402 | 113600 | 2652867270 | 13950 | 13950 | 13950 | 13950 | 72 |
| 455 | 20240402 | 113500 | 2651862870 | 13950 | 13980 | 13980 | 13950 | 44 |
| 456 | 20240402 | 113400 | 2651248410 | 13990 | 13990 | 13990 | 13990 | 1 |
| 457 | 20240402 | 113300 | 2651234420 | 13960 | 13960 | 13960 | 13960 | 0 |
| 458 | 20240402 | 113200 | 2651234420 | 13960 | 13960 | 13960 | 13960 | 700 |
| 459 | 20240402 | 113100 | 2641462420 | 13960 | 13960 | 13960 | 13960 | 59 |
| 460 | 20240402 | 113000 | 2640638780 | 13950 | 13950 | 13950 | 13950 | 0 |
| 461 | 20240402 | 112900 | 2640638780 | 13950 | 13960 | 13960 | 13950 | 436 |
| 462 | 20240402 | 112800 | 2634555280 | 13960 | 13960 | 13960 | 13960 | 0 |
| 463 | 20240402 | 112700 | 2634555280 | 13960 | 13980 | 13980 | 13960 | 44 |
| 464 | 20240402 | 112600 | 2633940510 | 13990 | 13980 | 13990 | 13980 | 2 |
| 465 | 20240402 | 112500 | 2633912540 | 14000 | 13990 | 14000 | 13990 | 11 |
| 466 | 20240402 | 112400 | 2633758640 | 13940 | 13960 | 13960 | 13940 | 770 |
| 467 | 20240402 | 112300 | 2623015980 | 13960 | 13980 | 13980 | 13960 | 304 |
| 468 | 20240402 | 112200 | 2618770870 | 13970 | 14000 | 14000 | 13970 | 69 |
| 469 | 20240402 | 112100 | 2617806820 | 14000 | 14000 | 14000 | 14000 | 110 |
| 470 | 20240402 | 112000 | 2616266820 | 14000 | 14000 | 14000 | 14000 | 50 |
| 471 | 20240402 | 111900 | 2615566820 | 14000 | 14000 | 14000 | 14000 | 360 |
| 472 | 20240402 | 111800 | 2610526820 | 14010 | 14000 | 14010 | 14000 | 25 |
| 473 | 20240402 | 111700 | 2610176620 | 14000 | 14000 | 14000 | 14000 | 55 |
| 474 | 20240402 | 111600 | 2609406620 | 14010 | 14010 | 14010 | 14010 | 761 |
| 475 | 20240402 | 111500 | 2598745010 | 14010 | 14010 | 14010 | 14010 | 350 |
| 476 | 20240402 | 111400 | 2593841510 | 14010 | 14000 | 14010 | 14000 | 210 |
| 477 | 20240402 | 111300 | 2590900770 | 14000 | 14000 | 14010 | 14000 | 593 |
| 478 | 20240402 | 111200 | 2582598760 | 13960 | 14000 | 14000 | 13960 | 1206 |
| 479 | 20240402 | 111100 | 2565720170 | 14010 | 14010 | 14010 | 14010 | 0 |
| 480 | 20240402 | 111000 | 2565720170 | 14010 | 14000 | 14010 | 14000 | 4 |
| 481 | 20240402 | 110900 | 2565664160 | 14010 | 14010 | 14010 | 14010 | 79 |
| 482 | 20240402 | 110800 | 2564557370 | 14010 | 14010 | 14010 | 14010 | 30 |
| 483 | 20240402 | 110700 | 2564137070 | 14010 | 14000 | 14010 | 14000 | 20 |
| 484 | 20240402 | 110600 | 2563857020 | 14000 | 14000 | 14000 | 14000 | 90 |
| 485 | 20240402 | 110500 | 2562597020 | 14010 | 14010 | 14010 | 14010 | 84 |
| 486 | 20240402 | 110400 | 2561420180 | 14000 | 14000 | 14000 | 14000 | 0 |
| 487 | 20240402 | 110300 | 2561420180 | 14000 | 13970 | 14000 | 13950 | 1588 |
| 488 | 20240402 | 110200 | 2539210640 | 13950 | 13950 | 13950 | 13950 | 19 |
| 489 | 20240402 | 110100 | 2538945590 | 13940 | 13940 | 13940 | 13940 | 1 |
| 490 | 20240402 | 110000 | 2538931650 | 13940 | 13940 | 13950 | 13940 | 22 |
| 491 | 20240402 | 105900 | 2538624960 | 13940 | 13950 | 13950 | 13940 | 170 |
| 492 | 20240402 | 105800 | 2536253670 | 13950 | 13940 | 13950 | 13940 | 184 |
| 493 | 20240402 | 105700 | 2533687880 | 13930 | 13930 | 13930 | 13930 | 0 |
| 494 | 20240402 | 105600 | 2533687880 | 13930 | 13940 | 13940 | 13930 | 1162 |
| 495 | 20240402 | 105500 | 2517501170 | 13940 | 13970 | 13970 | 13930 | 336 |
| 496 | 20240402 | 105400 | 2512819420 | 13930 | 13930 | 13930 | 13930 | 300 |
| 497 | 20240402 | 105300 | 2508640420 | 13920 | 13920 | 13920 | 13920 | 34 |
| 498 | 20240402 | 105200 | 2508167140 | 13920 | 13920 | 13920 | 13920 | 45 |
| 499 | 20240402 | 105100 | 2507540740 | 13920 | 13920 | 13920 | 13920 | 1 |
| 500 | 20240402 | 105000 | 2507526820 | 13900 | 13950 | 13960 | 13900 | 2184 |
| 501 | 20240402 | 104900 | 2477112430 | 13950 | 13950 | 13950 | 13950 | 141 |
| 502 | 20240402 | 104800 | 2475145480 | 13960 | 13960 | 13960 | 13960 | 8 |
| 503 | 20240402 | 104700 | 2475033800 | 13970 | 13970 | 13970 | 13960 | 109 |
| 504 | 20240402 | 104600 | 2473511090 | 13970 | 14000 | 14000 | 13970 | 15 |
| 505 | 20240402 | 104500 | 2473301390 | 14000 | 13980 | 14000 | 13980 | 61 |
| 506 | 20240402 | 104400 | 2472447420 | 13970 | 13970 | 13970 | 13970 | 1 |
| 507 | 20240402 | 104300 | 2472433450 | 13970 | 13970 | 13970 | 13970 | 200 |
| 508 | 20240402 | 104200 | 2469639450 | 13970 | 13970 | 13970 | 13940 | 1172 |
| 509 | 20240402 | 104100 | 2453269090 | 13970 | 13950 | 13970 | 13940 | 205 |
| 510 | 20240402 | 104000 | 2450410420 | 13980 | 13960 | 13980 | 13940 | 658 |
| 511 | 20240402 | 103900 | 2441216090 | 13960 | 13960 | 13960 | 13960 | 113 |
| 512 | 20240402 | 103800 | 2439638610 | 13970 | 13970 | 13970 | 13970 | 0 |
| 513 | 20240402 | 103700 | 2439638610 | 13970 | 13960 | 13970 | 13950 | 483 |
| 514 | 20240402 | 103600 | 2432895720 | 13960 | 13970 | 13970 | 13960 | 216 |
| 515 | 20240402 | 103500 | 2429880210 | 13970 | 13960 | 14000 | 13960 | 475 |
| 516 | 20240402 | 103400 | 2423247110 | 13950 | 13950 | 13950 | 13950 | 59 |
| 517 | 20240402 | 103300 | 2422424060 | 14000 | 13990 | 14000 | 13990 | 41 |
| 518 | 20240402 | 103200 | 2421850070 | 13980 | 13980 | 13990 | 13980 | 43 |
| 519 | 20240402 | 103100 | 2421248750 | 13980 | 13960 | 13980 | 13920 | 992 |
| 520 | 20240402 | 103000 | 2407420700 | 13960 | 13970 | 13970 | 13960 | 467 |
| 521 | 20240402 | 102900 | 2400898710 | 13970 | 13990 | 13990 | 13970 | 207 |
| 522 | 20240402 | 102800 | 2398006860 | 14010 | 13930 | 14010 | 13930 | 2250 |
| 523 | 20240402 | 102700 | 2366529140 | 13930 | 13950 | 13960 | 13930 | 504 |
| 524 | 20240402 | 102600 | 2359505420 | 13950 | 13950 | 13950 | 13950 | 23 |
| 525 | 20240402 | 102500 | 2359184570 | 13970 | 14010 | 14010 | 13940 | 212 |
| 526 | 20240402 | 102400 | 2356224740 | 13970 | 14000 | 14000 | 13930 | 322 |
| 527 | 20240402 | 102300 | 2351723760 | 14010 | 14010 | 14010 | 14010 | 100 |
| 528 | 20240402 | 102200 | 2350322760 | 14010 | 13920 | 14010 | 13920 | 7444 |
| 529 | 20240402 | 102100 | 2246130600 | 13920 | 13940 | 14000 | 13920 | 6803 |
| 530 | 20240402 | 102000 | 2150970720 | 13950 | 13950 | 13950 | 13950 | 55 |
| 531 | 20240402 | 101900 | 2150203470 | 13950 | 13940 | 13950 | 13930 | 122 |
| 532 | 20240402 | 101800 | 2148502190 | 13890 | 13890 | 13890 | 13880 | 1698 |
| 533 | 20240402 | 101700 | 2124922870 | 13890 | 13880 | 13950 | 13880 | 231 |
| 534 | 20240402 | 101600 | 2121710980 | 13880 | 13950 | 13960 | 13880 | 10023 |
| 535 | 20240402 | 101500 | 1982329560 | 13950 | 13950 | 13960 | 13950 | 38 |
| 536 | 20240402 | 101400 | 1981799430 | 13950 | 13960 | 13960 | 13950 | 1252 |
| 537 | 20240402 | 101300 | 1964332990 | 13950 | 13950 | 13950 | 13950 | 100 |
| 538 | 20240402 | 101200 | 1962937990 | 13950 | 13960 | 13980 | 13940 | 1392 |
| 539 | 20240402 | 101100 | 1943519020 | 13950 | 13950 | 13950 | 13950 | 1229 |
| 540 | 20240402 | 101000 | 1926374470 | 13950 | 13960 | 13960 | 13950 | 2261 |
| 541 | 20240402 | 100900 | 1894824720 | 13960 | 13980 | 13990 | 13960 | 6531 |
| 542 | 20240402 | 100800 | 1803611310 | 13980 | 13990 | 13990 | 13980 | 640 |
| 543 | 20240402 | 100700 | 1794660710 | 13990 | 14020 | 14020 | 13990 | 2032 |
| 544 | 20240402 | 100600 | 1766202290 | 14030 | 14040 | 14050 | 14030 | 303 |
| 545 | 20240402 | 100500 | 1761951080 | 14030 | 14070 | 14070 | 14030 | 716 |
| 546 | 20240402 | 100400 | 1751894250 | 14070 | 14050 | 14070 | 14050 | 7 |
| 547 | 20240402 | 100300 | 1751795820 | 14070 | 14070 | 14070 | 14070 | 50 |
| 548 | 20240402 | 100200 | 1751092320 | 14070 | 14040 | 14070 | 14030 | 1480 |
| 549 | 20240402 | 100100 | 1730279160 | 14040 | 14040 | 14040 | 14040 | 297 |
| 550 | 20240402 | 100000 | 1726109280 | 14040 | 14050 | 14050 | 14040 | 322 |
| 551 | 20240402 | 095900 | 1721585700 | 14060 | 14080 | 14090 | 14060 | 2679 |
| 552 | 20240402 | 095800 | 1683881030 | 14090 | 14090 | 14090 | 14090 | 12 |
| 553 | 20240402 | 095700 | 1683711950 | 14090 | 14090 | 14090 | 14090 | 390 |
| 554 | 20240402 | 095600 | 1678216850 | 14120 | 14070 | 14120 | 14070 | 376 |
| 555 | 20240402 | 095500 | 1672919960 | 14070 | 14080 | 14080 | 14060 | 91 |
| 556 | 20240402 | 095400 | 1671638830 | 14080 | 14090 | 14090 | 14060 | 71 |
| 557 | 20240402 | 095300 | 1670639540 | 14090 | 14080 | 14090 | 14080 | 63 |
| 558 | 20240402 | 095200 | 1669752490 | 14080 | 14050 | 14080 | 14050 | 471 |
| 559 | 20240402 | 095100 | 1663134690 | 14040 | 14050 | 14050 | 14040 | 311 |
| 560 | 20240402 | 095000 | 1658766410 | 14050 | 14050 | 14050 | 14050 | 380 |
| 561 | 20240402 | 094900 | 1653427410 | 14050 | 14050 | 14050 | 14050 | 3 |
| 562 | 20240402 | 094800 | 1653385260 | 14030 | 14050 | 14050 | 14030 | 556 |
| 563 | 20240402 | 094700 | 1645575160 | 14050 | 14070 | 14070 | 14050 | 274 |
| 564 | 20240402 | 094600 | 1641723050 | 14070 | 14070 | 14070 | 14070 | 86 |
| 565 | 20240402 | 094500 | 1640513030 | 14070 | 14070 | 14080 | 14070 | 454 |
| 566 | 20240402 | 094400 | 1634124950 | 14070 | 14080 | 14080 | 14070 | 88 |
| 567 | 20240402 | 094300 | 1632886110 | 14080 | 14080 | 14090 | 14080 | 202 |
| 568 | 20240402 | 094200 | 1630041350 | 14090 | 14110 | 14110 | 14090 | 1324 |
| 569 | 20240402 | 094100 | 1611381170 | 14110 | 14120 | 14120 | 14110 | 441 |
| 570 | 20240402 | 094000 | 1605157460 | 14120 | 14150 | 14150 | 14120 | 890 |
| 571 | 20240402 | 093900 | 1592580810 | 14150 | 14100 | 14150 | 14100 | 515 |
| 572 | 20240402 | 093800 | 1585310650 | 14110 | 14110 | 14110 | 14100 | 760 |
| 573 | 20240402 | 093700 | 1574594470 | 14120 | 14130 | 14130 | 14100 | 303 |
| 574 | 20240402 | 093600 | 1570318100 | 14120 | 14130 | 14130 | 14100 | 526 |
| 575 | 20240402 | 093500 | 1562891720 | 14140 | 14130 | 14140 | 14130 | 726 |
| 576 | 20240402 | 093400 | 1552629880 | 14130 | 14090 | 14140 | 14090 | 555 |
| 577 | 20240402 | 093300 | 1544798270 | 14090 | 14080 | 14090 | 14080 | 1060 |
| 578 | 20240402 | 093200 | 1529867460 | 14080 | 14070 | 14080 | 14070 | 355 |
| 579 | 20240402 | 093100 | 1524871020 | 14070 | 14030 | 14070 | 14030 | 1392 |
| 580 | 20240402 | 093000 | 1505310440 | 13980 | 13980 | 14050 | 13970 | 2166 |
| 581 | 20240402 | 092900 | 1475030240 | 13980 | 14050 | 14050 | 13970 | 3810 |
| 582 | 20240402 | 092800 | 1421709720 | 14050 | 14020 | 14050 | 14010 | 299 |
| 583 | 20240402 | 092700 | 1417517680 | 14020 | 14020 | 14020 | 14010 | 526 |
| 584 | 20240402 | 092600 | 1410144670 | 14020 | 14050 | 14050 | 14020 | 37 |
| 585 | 20240402 | 092500 | 1409624850 | 14050 | 14000 | 14050 | 14000 | 36 |
| 586 | 20240402 | 092400 | 1409120800 | 14000 | 13980 | 14020 | 13980 | 738 |
| 587 | 20240402 | 092300 | 1398795000 | 13970 | 13970 | 13970 | 13960 | 2572 |
| 588 | 20240402 | 092200 | 1362884420 | 13970 | 13990 | 13990 | 13970 | 3228 |
| 589 | 20240402 | 092100 | 1317762200 | 13990 | 13990 | 14000 | 13990 | 204 |
| 590 | 20240402 | 092000 | 1314908040 | 13990 | 14000 | 14010 | 13990 | 2467 |
| 591 | 20240402 | 091900 | 1280387200 | 14000 | 14060 | 14060 | 14000 | 1051 |
| 592 | 20240402 | 091800 | 1265661420 | 14060 | 14000 | 14060 | 14000 | 1118 |
| 593 | 20240402 | 091700 | 1249974990 | 14000 | 13990 | 14020 | 13980 | 3838 |
| 594 | 20240402 | 091600 | 1196271980 | 14010 | 14010 | 14020 | 13950 | 6830 |
| 595 | 20240402 | 091500 | 1100699820 | 14000 | 14110 | 14110 | 14000 | 8213 |
| 596 | 20240402 | 091400 | 985469630 | 14150 | 14160 | 14160 | 14090 | 1586 |
| 597 | 20240402 | 091300 | 963083630 | 14120 | 14110 | 14160 | 14100 | 1055 |
| 598 | 20240402 | 091200 | 948200150 | 14100 | 14080 | 14160 | 14080 | 803 |
| 599 | 20240402 | 091100 | 936881970 | 14080 | 14250 | 14250 | 14080 | 3911 |
| 600 | 20240402 | 091000 | 881436540 | 14240 | 14200 | 14280 | 14180 | 11431 |
| 601 | 20240402 | 090900 | 718738420 | 14100 | 14060 | 14240 | 14060 | 5268 |
| 602 | 20240402 | 090800 | 644315760 | 14060 | 14110 | 14180 | 14010 | 11423 |
| 603 | 20240402 | 090700 | 483305140 | 14110 | 14060 | 14140 | 13950 | 7525 |
| 604 | 20240402 | 090600 | 377789680 | 14050 | 14110 | 14160 | 14050 | 4725 |
| 605 | 20240402 | 090500 | 311297110 | 14160 | 14120 | 14160 | 14090 | 2392 |
| 606 | 20240402 | 090400 | 277464330 | 14120 | 14160 | 14160 | 14100 | 1585 |
| 607 | 20240402 | 090300 | 255093170 | 14160 | 14190 | 14270 | 14160 | 3967 |
| 608 | 20240402 | 090200 | 198868840 | 14170 | 14100 | 14280 | 14100 | 1858 |
| 609 | 20240402 | 090100 | 172506860 | 14100 | 14100 | 14160 | 14090 | 5831 |
| 610 | 20240402 | 090000 | 90331600 | 14100 | 14160 | 14160 | 14100 | 6289 |