32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 190900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 6318 |
| 3 | 20240403 | 190800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 4 | 20240403 | 190700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 5 | 20240403 | 190600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 6 | 20240403 | 190500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 7 | 20240403 | 190400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 8 | 20240403 | 190300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 9 | 20240403 | 190200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 10 | 20240403 | 190100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 11 | 20240403 | 190000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 12 | 20240403 | 185900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 13 | 20240403 | 185800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 14 | 20240403 | 185700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 15 | 20240403 | 185600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 16 | 20240403 | 185500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 17 | 20240403 | 185400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 18 | 20240403 | 185300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 19 | 20240403 | 185200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 20 | 20240403 | 185100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 21 | 20240403 | 185000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 22 | 20240403 | 184900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 23 | 20240403 | 184800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 24 | 20240403 | 184700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 25 | 20240403 | 184600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 26 | 20240403 | 184500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 27 | 20240403 | 184400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 28 | 20240403 | 184300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 29 | 20240403 | 184200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 30 | 20240403 | 184100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 31 | 20240403 | 184000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 32 | 20240403 | 183900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 6318 |
| 33 | 20240403 | 183800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 34 | 20240403 | 183700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 35 | 20240403 | 183600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 36 | 20240403 | 183500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 37 | 20240403 | 183400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 38 | 20240403 | 183300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 39 | 20240403 | 183200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 40 | 20240403 | 183100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 41 | 20240403 | 183000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 42 | 20240403 | 182900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 43 | 20240403 | 182800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 44 | 20240403 | 182700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 45 | 20240403 | 182600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 46 | 20240403 | 182500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 47 | 20240403 | 182400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 48 | 20240403 | 182300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 49 | 20240403 | 182200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 50 | 20240403 | 182100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 51 | 20240403 | 182000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 52 | 20240403 | 181900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 53 | 20240403 | 181800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 54 | 20240403 | 181700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 55 | 20240403 | 181600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 56 | 20240403 | 181500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 57 | 20240403 | 181400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 58 | 20240403 | 181300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 59 | 20240403 | 181200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 60 | 20240403 | 181100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 61 | 20240403 | 181000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 62 | 20240403 | 180900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 6318 |
| 63 | 20240403 | 180800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 64 | 20240403 | 180700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 65 | 20240403 | 180600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 66 | 20240403 | 180500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 67 | 20240403 | 180400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 68 | 20240403 | 180300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 69 | 20240403 | 180200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 70 | 20240403 | 180100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 71 | 20240403 | 180000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 72 | 20240403 | 175900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 73 | 20240403 | 175800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 74 | 20240403 | 175700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 75 | 20240403 | 175600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 76 | 20240403 | 175500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 77 | 20240403 | 175400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 78 | 20240403 | 175300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 79 | 20240403 | 175200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 80 | 20240403 | 175100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 81 | 20240403 | 175000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 82 | 20240403 | 174900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 83 | 20240403 | 174800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 84 | 20240403 | 174700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 85 | 20240403 | 174600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 86 | 20240403 | 174500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 87 | 20240403 | 174400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 88 | 20240403 | 174300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 89 | 20240403 | 174200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 90 | 20240403 | 174100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 91 | 20240403 | 174000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 92 | 20240403 | 173900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 6318 |
| 93 | 20240403 | 173800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 94 | 20240403 | 173700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 95 | 20240403 | 173600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 96 | 20240403 | 173500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 97 | 20240403 | 173400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 98 | 20240403 | 173300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 99 | 20240403 | 173200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 100 | 20240403 | 173100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 101 | 20240403 | 173000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 102 | 20240403 | 172900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 103 | 20240403 | 172800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 104 | 20240403 | 172700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 105 | 20240403 | 172600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 106 | 20240403 | 172500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 107 | 20240403 | 172400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 108 | 20240403 | 172300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 109 | 20240403 | 172200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 110 | 20240403 | 172100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 111 | 20240403 | 172000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 112 | 20240403 | 171900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 113 | 20240403 | 171800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 114 | 20240403 | 171700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 115 | 20240403 | 171600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 116 | 20240403 | 171500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 117 | 20240403 | 171400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 118 | 20240403 | 171300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 119 | 20240403 | 171200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 120 | 20240403 | 171100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 121 | 20240403 | 171000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 122 | 20240403 | 170900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 6318 |
| 123 | 20240403 | 170800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 124 | 20240403 | 170700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 125 | 20240403 | 170600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 126 | 20240403 | 170500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 127 | 20240403 | 170400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 128 | 20240403 | 170300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 129 | 20240403 | 170200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 130 | 20240403 | 170100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 131 | 20240403 | 170000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 132 | 20240403 | 165900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 133 | 20240403 | 165800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 134 | 20240403 | 165700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 135 | 20240403 | 165600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 136 | 20240403 | 165500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 137 | 20240403 | 165400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 138 | 20240403 | 165300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 139 | 20240403 | 165200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 140 | 20240403 | 165100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 141 | 20240403 | 165000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 142 | 20240403 | 164900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 143 | 20240403 | 164800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 144 | 20240403 | 164700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 145 | 20240403 | 164600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 146 | 20240403 | 164500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 147 | 20240403 | 164400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 148 | 20240403 | 164300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 149 | 20240403 | 164200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 150 | 20240403 | 164100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 151 | 20240403 | 164000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 152 | 20240403 | 163900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 6318 |
| 153 | 20240403 | 163800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 154 | 20240403 | 163700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 155 | 20240403 | 163600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 156 | 20240403 | 163500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 157 | 20240403 | 163400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 158 | 20240403 | 163300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 159 | 20240403 | 163200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 160 | 20240403 | 163100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 161 | 20240403 | 163000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 162 | 20240403 | 162900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 163 | 20240403 | 162800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 164 | 20240403 | 162700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 165 | 20240403 | 162600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 166 | 20240403 | 162500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 167 | 20240403 | 162400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 168 | 20240403 | 162300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 169 | 20240403 | 162200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 170 | 20240403 | 162100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 171 | 20240403 | 162000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 172 | 20240403 | 161900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 173 | 20240403 | 161800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 174 | 20240403 | 161700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 175 | 20240403 | 161600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 176 | 20240403 | 161500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 177 | 20240403 | 161400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 178 | 20240403 | 161300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 179 | 20240403 | 161200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 180 | 20240403 | 161100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 181 | 20240403 | 161000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 182 | 20240403 | 160900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 6318 |
| 183 | 20240403 | 160800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 184 | 20240403 | 160700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 185 | 20240403 | 160600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 186 | 20240403 | 160500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 187 | 20240403 | 160400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 188 | 20240403 | 160300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 189 | 20240403 | 160200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 190 | 20240403 | 160100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 191 | 20240403 | 160000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 192 | 20240403 | 155900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 193 | 20240403 | 155800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 194 | 20240403 | 155700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 195 | 20240403 | 155600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 196 | 20240403 | 155500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 197 | 20240403 | 155400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 198 | 20240403 | 155300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 199 | 20240403 | 155200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 200 | 20240403 | 155100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 201 | 20240403 | 155000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 202 | 20240403 | 154900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 203 | 20240403 | 154800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 204 | 20240403 | 154700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 205 | 20240403 | 154600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 206 | 20240403 | 154500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 207 | 20240403 | 154400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 208 | 20240403 | 154300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 209 | 20240403 | 154200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 210 | 20240403 | 154100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 211 | 20240403 | 154000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 212 | 20240403 | 153900 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 6318 |
| 213 | 20240403 | 153800 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 214 | 20240403 | 153700 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 215 | 20240403 | 153600 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 216 | 20240403 | 153500 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 217 | 20240403 | 153400 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 218 | 20240403 | 153300 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 219 | 20240403 | 153200 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 220 | 20240403 | 153100 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 0 |
| 221 | 20240403 | 153000 | 2917948030 | 16650 | 16650 | 16650 | 16650 | 6318 |
| 222 | 20240403 | 152900 | 2812753330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20240403 | 152800 | 2812753330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20240403 | 152700 | 2812753330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20240403 | 152600 | 2812753330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20240403 | 152500 | 2812753330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20240403 | 152400 | 2812753330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20240403 | 152300 | 2812753330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20240403 | 152200 | 2812753330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20240403 | 152100 | 2812753330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20240403 | 152000 | 2812753330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 232 | 20240403 | 151900 | 2812753330 | 16700 | 16780 | 16780 | 16700 | 2612 |
| 233 | 20240403 | 151800 | 2768939400 | 16790 | 16700 | 16790 | 16690 | 287 |
| 234 | 20240403 | 151700 | 2764140740 | 16700 | 16700 | 16710 | 16700 | 165 |
| 235 | 20240403 | 151600 | 2761385000 | 16700 | 16710 | 16720 | 16690 | 1167 |
| 236 | 20240403 | 151500 | 2741891590 | 16710 | 16710 | 16720 | 16710 | 496 |
| 237 | 20240403 | 151400 | 2733602270 | 16720 | 16730 | 16730 | 16710 | 484 |
| 238 | 20240403 | 151300 | 2725511120 | 16720 | 16730 | 16730 | 16700 | 140 |
| 239 | 20240403 | 151200 | 2723171990 | 16700 | 16730 | 16730 | 16700 | 590 |
| 240 | 20240403 | 151100 | 2713312550 | 16730 | 16730 | 16730 | 16730 | 27 |
| 241 | 20240403 | 151000 | 2712860840 | 16750 | 16770 | 16840 | 16750 | 64 |
| 242 | 20240403 | 150900 | 2711788060 | 16750 | 16750 | 16750 | 16750 | 92 |
| 243 | 20240403 | 150800 | 2710247060 | 16750 | 16750 | 16750 | 16750 | 2 |
| 244 | 20240403 | 150700 | 2710213560 | 16730 | 16730 | 16730 | 16730 | 0 |
| 245 | 20240403 | 150600 | 2710213560 | 16730 | 16730 | 16730 | 16710 | 583 |
| 246 | 20240403 | 150500 | 2700460450 | 16730 | 16730 | 16730 | 16700 | 242 |
| 247 | 20240403 | 150400 | 2696415620 | 16730 | 16740 | 16740 | 16710 | 502 |
| 248 | 20240403 | 150300 | 2688015190 | 16750 | 16750 | 16750 | 16740 | 36 |
| 249 | 20240403 | 150200 | 2687412230 | 16750 | 16760 | 16760 | 16740 | 407 |
| 250 | 20240403 | 150100 | 2680593600 | 16770 | 16770 | 16770 | 16770 | 159 |
| 251 | 20240403 | 150000 | 2677927170 | 16770 | 16800 | 16800 | 16770 | 195 |
| 252 | 20240403 | 145900 | 2674654270 | 16800 | 16800 | 16800 | 16800 | 24 |
| 253 | 20240403 | 145800 | 2674251070 | 16800 | 16800 | 16800 | 16800 | 27 |
| 254 | 20240403 | 145700 | 2673797470 | 16800 | 16800 | 16800 | 16800 | 363 |
| 255 | 20240403 | 145600 | 2667699070 | 16810 | 16810 | 16810 | 16810 | 153 |
| 256 | 20240403 | 145500 | 2665127140 | 16800 | 16800 | 16800 | 16800 | 0 |
| 257 | 20240403 | 145400 | 2665127140 | 16800 | 16800 | 16800 | 16800 | 52 |
| 258 | 20240403 | 145300 | 2664253540 | 16800 | 16800 | 16800 | 16800 | 13 |
| 259 | 20240403 | 145200 | 2664035140 | 16800 | 16850 | 16850 | 16800 | 41 |
| 260 | 20240403 | 145100 | 2663344340 | 16790 | 16850 | 16850 | 16790 | 15 |
| 261 | 20240403 | 145000 | 2663091770 | 16860 | 16830 | 16860 | 16830 | 71 |
| 262 | 20240403 | 144900 | 2661895740 | 16780 | 16780 | 16780 | 16780 | 139 |
| 263 | 20240403 | 144800 | 2659563320 | 16860 | 16770 | 16860 | 16770 | 596 |
| 264 | 20240403 | 144700 | 2649545760 | 16770 | 16750 | 16770 | 16740 | 150 |
| 265 | 20240403 | 144600 | 2647034170 | 16740 | 16750 | 16750 | 16740 | 488 |
| 266 | 20240403 | 144500 | 2638864740 | 16770 | 16770 | 16770 | 16770 | 31 |
| 267 | 20240403 | 144400 | 2638344870 | 16790 | 16790 | 16790 | 16790 | 10 |
| 268 | 20240403 | 144300 | 2638176970 | 16790 | 16810 | 16810 | 16790 | 267 |
| 269 | 20240403 | 144200 | 2633692780 | 16830 | 16800 | 16830 | 16800 | 226 |
| 270 | 20240403 | 144100 | 2629892730 | 16790 | 16790 | 16790 | 16790 | 20 |
| 271 | 20240403 | 144000 | 2629556930 | 16790 | 16790 | 16790 | 16790 | 40 |
| 272 | 20240403 | 143900 | 2628885330 | 16710 | 16790 | 16790 | 16710 | 93 |
| 273 | 20240403 | 143800 | 2627330000 | 16740 | 16720 | 16740 | 16720 | 101 |
| 274 | 20240403 | 143700 | 2625639390 | 16720 | 16720 | 16720 | 16720 | 62 |
| 275 | 20240403 | 143600 | 2624602750 | 16720 | 16730 | 16740 | 16720 | 87 |
| 276 | 20240403 | 143500 | 2623147580 | 16720 | 16740 | 16740 | 16720 | 133 |
| 277 | 20240403 | 143400 | 2620922480 | 16720 | 16740 | 16740 | 16720 | 371 |
| 278 | 20240403 | 143300 | 2614716710 | 16740 | 16760 | 16760 | 16740 | 244 |
| 279 | 20240403 | 143200 | 2610631320 | 16790 | 16750 | 16790 | 16750 | 51 |
| 280 | 20240403 | 143100 | 2609777030 | 16780 | 16790 | 16790 | 16780 | 587 |
| 281 | 20240403 | 143000 | 2599926990 | 16780 | 16790 | 16790 | 16780 | 151 |
| 282 | 20240403 | 142900 | 2597392650 | 16790 | 16800 | 16800 | 16790 | 38 |
| 283 | 20240403 | 142800 | 2596754290 | 16790 | 16790 | 16790 | 16790 | 1 |
| 284 | 20240403 | 142700 | 2596737500 | 16790 | 16780 | 16790 | 16780 | 15 |
| 285 | 20240403 | 142600 | 2596485660 | 16780 | 16790 | 16790 | 16780 | 581 |
| 286 | 20240403 | 142500 | 2586732180 | 16820 | 16820 | 16820 | 16820 | 0 |
| 287 | 20240403 | 142400 | 2586732180 | 16820 | 16800 | 16820 | 16790 | 12 |
| 288 | 20240403 | 142300 | 2586530390 | 16790 | 16790 | 16790 | 16790 | 60 |
| 289 | 20240403 | 142200 | 2585522990 | 16790 | 16790 | 16790 | 16790 | 0 |
| 290 | 20240403 | 142100 | 2585522990 | 16790 | 16800 | 16800 | 16790 | 62 |
| 291 | 20240403 | 142000 | 2584481990 | 16800 | 16820 | 16820 | 16790 | 262 |
| 292 | 20240403 | 141900 | 2580081280 | 16830 | 16840 | 16840 | 16830 | 6 |
| 293 | 20240403 | 141800 | 2579980270 | 16840 | 16790 | 16840 | 16790 | 65 |
| 294 | 20240403 | 141700 | 2578888210 | 16800 | 16800 | 16800 | 16800 | 15 |
| 295 | 20240403 | 141600 | 2578636210 | 16800 | 16800 | 16800 | 16800 | 25 |
| 296 | 20240403 | 141500 | 2578216210 | 16790 | 16800 | 16800 | 16790 | 280 |
| 297 | 20240403 | 141400 | 2573514360 | 16800 | 16800 | 16800 | 16800 | 2 |
| 298 | 20240403 | 141300 | 2573480760 | 16800 | 16800 | 16800 | 16800 | 87 |
| 299 | 20240403 | 141200 | 2572019160 | 16800 | 16800 | 16800 | 16800 | 0 |
| 300 | 20240403 | 141100 | 2572019160 | 16800 | 16800 | 16800 | 16800 | 44 |
| 301 | 20240403 | 141000 | 2571279960 | 16800 | 16790 | 16800 | 16790 | 271 |
| 302 | 20240403 | 140900 | 2566728570 | 16800 | 16790 | 16800 | 16780 | 295 |
| 303 | 20240403 | 140800 | 2561777940 | 16790 | 16850 | 16850 | 16790 | 25 |
| 304 | 20240403 | 140700 | 2561358050 | 16860 | 16860 | 16860 | 16860 | 0 |
| 305 | 20240403 | 140600 | 2561358050 | 16860 | 16850 | 16860 | 16850 | 108 |
| 306 | 20240403 | 140500 | 2559537640 | 16860 | 16860 | 16860 | 16860 | 1 |
| 307 | 20240403 | 140400 | 2559520780 | 16780 | 16780 | 16780 | 16780 | 63 |
| 308 | 20240403 | 140300 | 2558463640 | 16740 | 16740 | 16740 | 16740 | 85 |
| 309 | 20240403 | 140200 | 2557040740 | 16740 | 16770 | 16780 | 16740 | 738 |
| 310 | 20240403 | 140100 | 2544675370 | 16780 | 16780 | 16780 | 16780 | 1 |
| 311 | 20240403 | 140000 | 2544658590 | 16770 | 16800 | 16800 | 16770 | 110 |
| 312 | 20240403 | 135900 | 2542812250 | 16780 | 16780 | 16780 | 16780 | 0 |
| 313 | 20240403 | 135800 | 2542812250 | 16780 | 16770 | 16780 | 16770 | 93 |
| 314 | 20240403 | 135700 | 2541252240 | 16770 | 16760 | 16770 | 16760 | 75 |
| 315 | 20240403 | 135600 | 2539995000 | 16780 | 16780 | 16780 | 16780 | 2 |
| 316 | 20240403 | 135500 | 2539961440 | 16760 | 16780 | 16780 | 16760 | 149 |
| 317 | 20240403 | 135400 | 2537464020 | 16780 | 16780 | 16780 | 16780 | 101 |
| 318 | 20240403 | 135300 | 2535769240 | 16800 | 16800 | 16800 | 16770 | 166 |
| 319 | 20240403 | 135200 | 2532984770 | 16800 | 16780 | 16800 | 16780 | 73 |
| 320 | 20240403 | 135100 | 2531758490 | 16770 | 16790 | 16790 | 16770 | 252 |
| 321 | 20240403 | 135000 | 2527529170 | 16790 | 16800 | 16800 | 16780 | 463 |
| 322 | 20240403 | 134900 | 2519756240 | 16810 | 16830 | 16830 | 16800 | 648 |
| 323 | 20240403 | 134800 | 2508865750 | 16830 | 16830 | 16840 | 16830 | 235 |
| 324 | 20240403 | 134700 | 2504910660 | 16840 | 16850 | 16850 | 16840 | 204 |
| 325 | 20240403 | 134600 | 2501474650 | 16850 | 16850 | 16850 | 16850 | 359 |
| 326 | 20240403 | 134500 | 2495425500 | 16850 | 16910 | 16910 | 16850 | 772 |
| 327 | 20240403 | 134400 | 2482411080 | 16860 | 16860 | 16860 | 16860 | 0 |
| 328 | 20240403 | 134300 | 2482411080 | 16860 | 16870 | 16870 | 16860 | 120 |
| 329 | 20240403 | 134200 | 2480387210 | 16870 | 16870 | 16870 | 16870 | 203 |
| 330 | 20240403 | 134100 | 2476962600 | 16860 | 16860 | 16860 | 16860 | 45 |
| 331 | 20240403 | 134000 | 2476203900 | 16860 | 16870 | 16870 | 16850 | 412 |
| 332 | 20240403 | 133900 | 2469259420 | 16870 | 16960 | 16960 | 16870 | 207 |
| 333 | 20240403 | 133800 | 2465757440 | 16970 | 16880 | 16970 | 16880 | 1713 |
| 334 | 20240403 | 133700 | 2436740600 | 16870 | 16870 | 16870 | 16870 | 178 |
| 335 | 20240403 | 133600 | 2433737740 | 16860 | 16850 | 16860 | 16850 | 95 |
| 336 | 20240403 | 133500 | 2432136710 | 16850 | 16850 | 16860 | 16850 | 445 |
| 337 | 20240403 | 133400 | 2424638260 | 16850 | 16860 | 16860 | 16850 | 306 |
| 338 | 20240403 | 133300 | 2419479550 | 16870 | 16870 | 16870 | 16870 | 138 |
| 339 | 20240403 | 133200 | 2417151490 | 16870 | 16860 | 16870 | 16860 | 116 |
| 340 | 20240403 | 133100 | 2415195720 | 16860 | 16860 | 16870 | 16860 | 179 |
| 341 | 20240403 | 133000 | 2412177770 | 16860 | 16860 | 16860 | 16860 | 134 |
| 342 | 20240403 | 132900 | 2409918530 | 16870 | 16860 | 16870 | 16860 | 30 |
| 343 | 20240403 | 132800 | 2409412710 | 16870 | 16870 | 16870 | 16870 | 165 |
| 344 | 20240403 | 132700 | 2406629160 | 16870 | 16870 | 16870 | 16870 | 49 |
| 345 | 20240403 | 132600 | 2405802530 | 16880 | 16880 | 16880 | 16880 | 7 |
| 346 | 20240403 | 132500 | 2405684370 | 16880 | 16880 | 16880 | 16860 | 64 |
| 347 | 20240403 | 132400 | 2404604760 | 16910 | 16910 | 16910 | 16910 | 233 |
| 348 | 20240403 | 132300 | 2400664730 | 16910 | 16910 | 16910 | 16910 | 37 |
| 349 | 20240403 | 132200 | 2400039060 | 16920 | 16920 | 16920 | 16920 | 203 |
| 350 | 20240403 | 132100 | 2396604300 | 16930 | 16930 | 16930 | 16930 | 1 |
| 351 | 20240403 | 132000 | 2396587370 | 16930 | 16920 | 16930 | 16880 | 297 |
| 352 | 20240403 | 131900 | 2391569530 | 16920 | 16910 | 16920 | 16900 | 534 |
| 353 | 20240403 | 131800 | 2382541580 | 16900 | 16900 | 16920 | 16900 | 188 |
| 354 | 20240403 | 131700 | 2379364160 | 16900 | 16890 | 16900 | 16890 | 422 |
| 355 | 20240403 | 131600 | 2372232720 | 16880 | 16880 | 16880 | 16880 | 334 |
| 356 | 20240403 | 131500 | 2366594800 | 16880 | 16880 | 16890 | 16880 | 429 |
| 357 | 20240403 | 131400 | 2359353260 | 16880 | 16900 | 16900 | 16880 | 345 |
| 358 | 20240403 | 131300 | 2353529610 | 16890 | 16880 | 16890 | 16880 | 1385 |
| 359 | 20240403 | 131200 | 2330150220 | 16880 | 16860 | 16880 | 16840 | 83 |
| 360 | 20240403 | 131100 | 2328749580 | 16860 | 16830 | 16860 | 16830 | 7 |
| 361 | 20240403 | 131000 | 2328631620 | 16830 | 16800 | 16830 | 16800 | 177 |
| 362 | 20240403 | 130900 | 2325656430 | 16800 | 16790 | 16800 | 16790 | 281 |
| 363 | 20240403 | 130800 | 2320936130 | 16790 | 16800 | 16800 | 16790 | 410 |
| 364 | 20240403 | 130700 | 2314051420 | 16800 | 16800 | 16800 | 16800 | 98 |
| 365 | 20240403 | 130600 | 2312405020 | 16800 | 16820 | 16820 | 16800 | 212 |
| 366 | 20240403 | 130500 | 2308841140 | 16820 | 16830 | 16830 | 16820 | 29 |
| 367 | 20240403 | 130400 | 2308353340 | 16830 | 16830 | 16830 | 16830 | 50 |
| 368 | 20240403 | 130300 | 2307511840 | 16820 | 16920 | 16920 | 16820 | 227 |
| 369 | 20240403 | 130200 | 2303690540 | 16830 | 16820 | 16950 | 16810 | 648 |
| 370 | 20240403 | 130100 | 2292725390 | 16810 | 16830 | 16830 | 16810 | 544 |
| 371 | 20240403 | 130000 | 2283578510 | 16830 | 16840 | 16850 | 16830 | 48 |
| 372 | 20240403 | 125900 | 2282769800 | 16890 | 16830 | 16900 | 16830 | 4986 |
| 373 | 20240403 | 125800 | 2198562430 | 16830 | 16890 | 16900 | 16830 | 158 |
| 374 | 20240403 | 125700 | 2195898860 | 16890 | 16890 | 16890 | 16890 | 87 |
| 375 | 20240403 | 125600 | 2194429430 | 16900 | 16830 | 16950 | 16830 | 1923 |
| 376 | 20240403 | 125500 | 2161899290 | 16830 | 16820 | 16830 | 16800 | 733 |
| 377 | 20240403 | 125400 | 2149577110 | 16820 | 16820 | 16830 | 16820 | 230 |
| 378 | 20240403 | 125300 | 2145706850 | 16830 | 16830 | 16830 | 16820 | 166 |
| 379 | 20240403 | 125200 | 2142913480 | 16830 | 16820 | 16830 | 16810 | 181 |
| 380 | 20240403 | 125100 | 2139869150 | 16820 | 16880 | 16880 | 16810 | 614 |
| 381 | 20240403 | 125000 | 2129537030 | 16880 | 16910 | 16910 | 16880 | 834 |
| 382 | 20240403 | 124900 | 2115449950 | 16910 | 16870 | 16940 | 16870 | 1415 |
| 383 | 20240403 | 124800 | 2091531550 | 16850 | 16880 | 16880 | 16850 | 84 |
| 384 | 20240403 | 124700 | 2090114770 | 16880 | 16880 | 16910 | 16880 | 886 |
| 385 | 20240403 | 124600 | 2075147260 | 16890 | 16820 | 16890 | 16820 | 95 |
| 386 | 20240403 | 124500 | 2073543480 | 16810 | 16800 | 16910 | 16800 | 802 |
| 387 | 20240403 | 124400 | 2060010960 | 16800 | 16810 | 16810 | 16800 | 148 |
| 388 | 20240403 | 124300 | 2057524220 | 16810 | 16810 | 16810 | 16750 | 496 |
| 389 | 20240403 | 124200 | 2049192590 | 16820 | 16910 | 16910 | 16740 | 1449 |
| 390 | 20240403 | 124100 | 2024802810 | 16910 | 16700 | 16920 | 16700 | 1795 |
| 391 | 20240403 | 124000 | 1994558470 | 16700 | 16740 | 16760 | 16670 | 974 |
| 392 | 20240403 | 123900 | 1978266690 | 16760 | 16710 | 16770 | 16710 | 1229 |
| 393 | 20240403 | 123800 | 1957696180 | 16700 | 16710 | 16710 | 16700 | 159 |
| 394 | 20240403 | 123700 | 1955040480 | 16700 | 16670 | 16710 | 16650 | 196 |
| 395 | 20240403 | 123600 | 1951770460 | 16670 | 16690 | 16690 | 16670 | 150 |
| 396 | 20240403 | 123500 | 1949269340 | 16690 | 16690 | 16690 | 16680 | 119 |
| 397 | 20240403 | 123400 | 1947283290 | 16700 | 16670 | 16700 | 16670 | 163 |
| 398 | 20240403 | 123300 | 1944562840 | 16680 | 16660 | 16700 | 16660 | 657 |
| 399 | 20240403 | 123200 | 1933597170 | 16640 | 16640 | 16670 | 16640 | 141 |
| 400 | 20240403 | 123100 | 1931248630 | 16630 | 16610 | 16630 | 16610 | 213 |
| 401 | 20240403 | 123000 | 1927709960 | 16610 | 16630 | 16640 | 16610 | 843 |
| 402 | 20240403 | 122900 | 1913695360 | 16640 | 16630 | 16650 | 16630 | 31 |
| 403 | 20240403 | 122800 | 1913179680 | 16630 | 16630 | 16630 | 16620 | 69 |
| 404 | 20240403 | 122700 | 1912032220 | 16620 | 16640 | 16640 | 16620 | 223 |
| 405 | 20240403 | 122600 | 1908323270 | 16620 | 16610 | 16630 | 16610 | 504 |
| 406 | 20240403 | 122500 | 1899948550 | 16610 | 16630 | 16630 | 16610 | 298 |
| 407 | 20240403 | 122400 | 1894995200 | 16650 | 16620 | 16650 | 16620 | 411 |
| 408 | 20240403 | 122300 | 1888160870 | 16620 | 16630 | 16630 | 16620 | 310 |
| 409 | 20240403 | 122200 | 1883007870 | 16630 | 16630 | 16630 | 16630 | 338 |
| 410 | 20240403 | 122100 | 1877386930 | 16630 | 16610 | 16630 | 16610 | 296 |
| 411 | 20240403 | 122000 | 1872465960 | 16610 | 16620 | 16630 | 16600 | 1483 |
| 412 | 20240403 | 121900 | 1847830300 | 16620 | 16610 | 16670 | 16610 | 1454 |
| 413 | 20240403 | 121800 | 1823646190 | 16630 | 16600 | 16660 | 16560 | 2298 |
| 414 | 20240403 | 121700 | 1785529420 | 16600 | 16690 | 16770 | 16580 | 7276 |
| 415 | 20240403 | 121600 | 1664281520 | 16700 | 16490 | 16870 | 16490 | 9802 |
| 416 | 20240403 | 121500 | 1500665390 | 16480 | 16450 | 16480 | 16440 | 1353 |
| 417 | 20240403 | 121400 | 1478392450 | 16460 | 16460 | 16460 | 16460 | 90 |
| 418 | 20240403 | 121300 | 1476911050 | 16450 | 16450 | 16450 | 16450 | 50 |
| 419 | 20240403 | 121200 | 1476088550 | 16450 | 16440 | 16450 | 16430 | 219 |
| 420 | 20240403 | 121100 | 1472490090 | 16440 | 16450 | 16460 | 16440 | 127 |
| 421 | 20240403 | 121000 | 1470400730 | 16450 | 16450 | 16450 | 16450 | 101 |
| 422 | 20240403 | 120900 | 1468739280 | 16460 | 16460 | 16460 | 16460 | 4 |
| 423 | 20240403 | 120800 | 1468673440 | 16460 | 16450 | 16470 | 16450 | 314 |
| 424 | 20240403 | 120700 | 1463503930 | 16460 | 16450 | 16460 | 16450 | 297 |
| 425 | 20240403 | 120600 | 1458616000 | 16450 | 16450 | 16450 | 16450 | 0 |
| 426 | 20240403 | 120500 | 1458616000 | 16450 | 16400 | 16450 | 16400 | 383 |
| 427 | 20240403 | 120400 | 1452321390 | 16400 | 16400 | 16400 | 16400 | 0 |
| 428 | 20240403 | 120300 | 1452321390 | 16400 | 16400 | 16400 | 16400 | 27 |
| 429 | 20240403 | 120200 | 1451878590 | 16350 | 16350 | 16350 | 16350 | 0 |
| 430 | 20240403 | 120100 | 1451878590 | 16350 | 16430 | 16430 | 16350 | 90 |
| 431 | 20240403 | 120000 | 1450401030 | 16430 | 16430 | 16430 | 16430 | 88 |
| 432 | 20240403 | 115900 | 1448955190 | 16420 | 16350 | 16420 | 16350 | 265 |
| 433 | 20240403 | 115800 | 1444606950 | 16350 | 16350 | 16350 | 16350 | 388 |
| 434 | 20240403 | 115700 | 1438263150 | 16400 | 16340 | 16400 | 16340 | 80 |
| 435 | 20240403 | 115600 | 1436951850 | 16340 | 16400 | 16400 | 16340 | 169 |
| 436 | 20240403 | 115500 | 1434185900 | 16400 | 16350 | 16410 | 16350 | 268 |
| 437 | 20240403 | 115400 | 1429789430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 438 | 20240403 | 115300 | 1429789430 | 16350 | 16350 | 16400 | 16350 | 88 |
| 439 | 20240403 | 115200 | 1428349730 | 16350 | 16360 | 16360 | 16350 | 120 |
| 440 | 20240403 | 115100 | 1426387490 | 16400 | 16400 | 16400 | 16400 | 25 |
| 441 | 20240403 | 115000 | 1425977490 | 16360 | 16350 | 16360 | 16350 | 589 |
| 442 | 20240403 | 114900 | 1416341470 | 16340 | 16360 | 16360 | 16340 | 206 |
| 443 | 20240403 | 114800 | 1412971330 | 16360 | 16340 | 16360 | 16340 | 347 |
| 444 | 20240403 | 114700 | 1407296430 | 16320 | 16320 | 16320 | 16320 | 0 |
| 445 | 20240403 | 114600 | 1407296430 | 16320 | 16320 | 16320 | 16320 | 25 |
| 446 | 20240403 | 114500 | 1406888430 | 16320 | 16320 | 16320 | 16320 | 200 |
| 447 | 20240403 | 114400 | 1403624430 | 16320 | 16320 | 16320 | 16320 | 196 |
| 448 | 20240403 | 114300 | 1400425710 | 16320 | 16320 | 16320 | 16320 | 18 |
| 449 | 20240403 | 114200 | 1400131950 | 16310 | 16310 | 16310 | 16310 | 92 |
| 450 | 20240403 | 114100 | 1398631430 | 16300 | 16310 | 16310 | 16300 | 55 |
| 451 | 20240403 | 114000 | 1397734920 | 16310 | 16310 | 16310 | 16310 | 51 |
| 452 | 20240403 | 113900 | 1396903110 | 16300 | 16300 | 16300 | 16300 | 52 |
| 453 | 20240403 | 113800 | 1396055510 | 16300 | 16310 | 16310 | 16300 | 65 |
| 454 | 20240403 | 113700 | 1394995880 | 16310 | 16310 | 16310 | 16300 | 125 |
| 455 | 20240403 | 113600 | 1392957540 | 16320 | 16320 | 16320 | 16320 | 0 |
| 456 | 20240403 | 113500 | 1392957540 | 16320 | 16320 | 16320 | 16320 | 1 |
| 457 | 20240403 | 113400 | 1392941220 | 16320 | 16320 | 16320 | 16320 | 157 |
| 458 | 20240403 | 113300 | 1390378980 | 16330 | 16330 | 16330 | 16330 | 157 |
| 459 | 20240403 | 113200 | 1387815170 | 16330 | 16330 | 16330 | 16330 | 0 |
| 460 | 20240403 | 113100 | 1387815170 | 16330 | 16330 | 16330 | 16330 | 20 |
| 461 | 20240403 | 113000 | 1387488570 | 16330 | 16330 | 16330 | 16330 | 0 |
| 462 | 20240403 | 112900 | 1387488570 | 16330 | 16350 | 16350 | 16330 | 7 |
| 463 | 20240403 | 112800 | 1387374200 | 16330 | 16350 | 16350 | 16330 | 17 |
| 464 | 20240403 | 112700 | 1387096370 | 16350 | 16330 | 16350 | 16330 | 82 |
| 465 | 20240403 | 112600 | 1385757270 | 16330 | 16330 | 16330 | 16330 | 1 |
| 466 | 20240403 | 112500 | 1385740940 | 16330 | 16330 | 16330 | 16330 | 231 |
| 467 | 20240403 | 112400 | 1381968710 | 16330 | 16330 | 16330 | 16330 | 13 |
| 468 | 20240403 | 112300 | 1381756420 | 16330 | 16360 | 16360 | 16330 | 362 |
| 469 | 20240403 | 112200 | 1375838690 | 16360 | 16360 | 16360 | 16360 | 0 |
| 470 | 20240403 | 112100 | 1375838690 | 16360 | 16370 | 16370 | 16360 | 41 |
| 471 | 20240403 | 112000 | 1375167730 | 16360 | 16390 | 16400 | 16360 | 237 |
| 472 | 20240403 | 111900 | 1371285570 | 16420 | 16380 | 16420 | 16380 | 80 |
| 473 | 20240403 | 111800 | 1369972990 | 16370 | 16370 | 16370 | 16370 | 47 |
| 474 | 20240403 | 111700 | 1369203600 | 16360 | 16360 | 16360 | 16360 | 29 |
| 475 | 20240403 | 111600 | 1368729160 | 16350 | 16340 | 16350 | 16340 | 81 |
| 476 | 20240403 | 111500 | 1367405210 | 16340 | 16340 | 16340 | 16340 | 2 |
| 477 | 20240403 | 111400 | 1367372530 | 16340 | 16340 | 16340 | 16340 | 0 |
| 478 | 20240403 | 111300 | 1367372530 | 16340 | 16350 | 16350 | 16340 | 131 |
| 479 | 20240403 | 111200 | 1365231700 | 16360 | 16360 | 16360 | 16360 | 19 |
| 480 | 20240403 | 111100 | 1364920860 | 16370 | 16360 | 16370 | 16340 | 72 |
| 481 | 20240403 | 111000 | 1363743410 | 16340 | 16340 | 16340 | 16340 | 0 |
| 482 | 20240403 | 110900 | 1363743410 | 16340 | 16360 | 16360 | 16340 | 487 |
| 483 | 20240403 | 110800 | 1355779600 | 16330 | 16330 | 16330 | 16330 | 0 |
| 484 | 20240403 | 110700 | 1355779600 | 16330 | 16330 | 16330 | 16330 | 0 |
| 485 | 20240403 | 110600 | 1355779600 | 16330 | 16330 | 16330 | 16330 | 10 |
| 486 | 20240403 | 110500 | 1355616300 | 16330 | 16330 | 16330 | 16330 | 60 |
| 487 | 20240403 | 110400 | 1354636500 | 16330 | 16330 | 16330 | 16330 | 0 |
| 488 | 20240403 | 110300 | 1354636500 | 16330 | 16330 | 16330 | 16330 | 22 |
| 489 | 20240403 | 110200 | 1354277240 | 16350 | 16350 | 16350 | 16350 | 0 |
| 490 | 20240403 | 110100 | 1354277240 | 16350 | 16360 | 16360 | 16350 | 233 |
| 491 | 20240403 | 110000 | 1350466690 | 16360 | 16370 | 16370 | 16360 | 386 |
| 492 | 20240403 | 105900 | 1344151540 | 16360 | 16360 | 16360 | 16360 | 0 |
| 493 | 20240403 | 105800 | 1344151540 | 16360 | 16390 | 16390 | 16360 | 475 |
| 494 | 20240403 | 105700 | 1336376480 | 16410 | 16420 | 16420 | 16400 | 404 |
| 495 | 20240403 | 105600 | 1329747020 | 16430 | 16420 | 16430 | 16420 | 172 |
| 496 | 20240403 | 105500 | 1326922330 | 16420 | 16410 | 16420 | 16410 | 183 |
| 497 | 20240403 | 105400 | 1323919290 | 16410 | 16410 | 16410 | 16410 | 1 |
| 498 | 20240403 | 105300 | 1323902880 | 16400 | 16400 | 16400 | 16400 | 172 |
| 499 | 20240403 | 105200 | 1321082080 | 16400 | 16400 | 16400 | 16400 | 100 |
| 500 | 20240403 | 105100 | 1319442080 | 16400 | 16370 | 16400 | 16370 | 544 |
| 501 | 20240403 | 105000 | 1310527070 | 16370 | 16360 | 16370 | 16360 | 286 |
| 502 | 20240403 | 104900 | 1305846280 | 16360 | 16380 | 16380 | 16360 | 61 |
| 503 | 20240403 | 104800 | 1304848030 | 16380 | 16380 | 16380 | 16380 | 0 |
| 504 | 20240403 | 104700 | 1304848030 | 16380 | 16380 | 16380 | 16380 | 49 |
| 505 | 20240403 | 104600 | 1304045410 | 16390 | 16390 | 16390 | 16390 | 1 |
| 506 | 20240403 | 104500 | 1304029020 | 16390 | 16390 | 16390 | 16390 | 11 |
| 507 | 20240403 | 104400 | 1303848730 | 16370 | 16380 | 16390 | 16370 | 174 |
| 508 | 20240403 | 104300 | 1300998970 | 16380 | 16370 | 16380 | 16370 | 35 |
| 509 | 20240403 | 104200 | 1300426010 | 16370 | 16330 | 16370 | 16330 | 789 |
| 510 | 20240403 | 104100 | 1287529740 | 16330 | 16320 | 16330 | 16300 | 1051 |
| 511 | 20240403 | 104000 | 1270394910 | 16310 | 16320 | 16330 | 16310 | 170 |
| 512 | 20240403 | 103900 | 1267620510 | 16300 | 16330 | 16330 | 16300 | 316 |
| 513 | 20240403 | 103800 | 1262467430 | 16310 | 16320 | 16320 | 16310 | 23 |
| 514 | 20240403 | 103700 | 1262092120 | 16300 | 16340 | 16340 | 16300 | 331 |
| 515 | 20240403 | 103600 | 1256690690 | 16330 | 16360 | 16360 | 16330 | 184 |
| 516 | 20240403 | 103500 | 1253682970 | 16350 | 16360 | 16360 | 16350 | 108 |
| 517 | 20240403 | 103400 | 1251916330 | 16350 | 16340 | 16350 | 16340 | 96 |
| 518 | 20240403 | 103300 | 1250346970 | 16340 | 16310 | 16340 | 16310 | 66 |
| 519 | 20240403 | 103200 | 1249269500 | 16310 | 16320 | 16320 | 16310 | 11 |
| 520 | 20240403 | 103100 | 1249090080 | 16320 | 16320 | 16320 | 16310 | 11 |
| 521 | 20240403 | 103000 | 1248910570 | 16320 | 16310 | 16320 | 16310 | 35 |
| 522 | 20240403 | 102900 | 1248339390 | 16310 | 16310 | 16310 | 16310 | 9 |
| 523 | 20240403 | 102800 | 1248192600 | 16320 | 16320 | 16320 | 16310 | 90 |
| 524 | 20240403 | 102700 | 1246724000 | 16320 | 16320 | 16320 | 16320 | 0 |
| 525 | 20240403 | 102600 | 1246724000 | 16320 | 16300 | 16320 | 16300 | 937 |
| 526 | 20240403 | 102500 | 1231439560 | 16300 | 16300 | 16300 | 16300 | 115 |
| 527 | 20240403 | 102400 | 1229565060 | 16290 | 16300 | 16300 | 16290 | 132 |
| 528 | 20240403 | 102300 | 1227413720 | 16300 | 16300 | 16300 | 16300 | 116 |
| 529 | 20240403 | 102200 | 1225522920 | 16280 | 16280 | 16280 | 16280 | 15 |
| 530 | 20240403 | 102100 | 1225278720 | 16280 | 16280 | 16280 | 16280 | 8 |
| 531 | 20240403 | 102000 | 1225148480 | 16270 | 16270 | 16270 | 16270 | 133 |
| 532 | 20240403 | 101900 | 1222984570 | 16280 | 16270 | 16280 | 16270 | 134 |
| 533 | 20240403 | 101800 | 1220803390 | 16270 | 16260 | 16270 | 16260 | 30 |
| 534 | 20240403 | 101700 | 1220315490 | 16260 | 16260 | 16260 | 16240 | 329 |
| 535 | 20240403 | 101600 | 1214966130 | 16270 | 16270 | 16270 | 16270 | 1 |
| 536 | 20240403 | 101500 | 1214949860 | 16230 | 16230 | 16230 | 16230 | 30 |
| 537 | 20240403 | 101400 | 1214462960 | 16230 | 16230 | 16230 | 16230 | 20 |
| 538 | 20240403 | 101300 | 1214138360 | 16230 | 16260 | 16260 | 16230 | 1167 |
| 539 | 20240403 | 101200 | 1195194930 | 16270 | 16270 | 16270 | 16270 | 1 |
| 540 | 20240403 | 101100 | 1195178660 | 16260 | 16290 | 16290 | 16260 | 65 |
| 541 | 20240403 | 101000 | 1194120340 | 16290 | 16290 | 16290 | 16290 | 96 |
| 542 | 20240403 | 100900 | 1192556500 | 16290 | 16290 | 16290 | 16290 | 2 |
| 543 | 20240403 | 100800 | 1192523920 | 16290 | 16290 | 16290 | 16290 | 30 |
| 544 | 20240403 | 100700 | 1192035220 | 16240 | 16240 | 16240 | 16240 | 10 |
| 545 | 20240403 | 100600 | 1191872820 | 16240 | 16240 | 16240 | 16240 | 0 |
| 546 | 20240403 | 100500 | 1191872820 | 16240 | 16240 | 16240 | 16240 | 180 |
| 547 | 20240403 | 100400 | 1188949620 | 16240 | 16260 | 16260 | 16240 | 703 |
| 548 | 20240403 | 100300 | 1177527880 | 16300 | 16290 | 16300 | 16250 | 19 |
| 549 | 20240403 | 100200 | 1177219000 | 16290 | 16290 | 16290 | 16290 | 49 |
| 550 | 20240403 | 100100 | 1176420790 | 16240 | 16230 | 16290 | 16230 | 171 |
| 551 | 20240403 | 100000 | 1173642450 | 16230 | 16220 | 16300 | 16220 | 15 |
| 552 | 20240403 | 095900 | 1173398860 | 16220 | 16320 | 16320 | 16220 | 30 |
| 553 | 20240403 | 095800 | 1172909360 | 16310 | 16300 | 16310 | 16200 | 144 |
| 554 | 20240403 | 095700 | 1170562470 | 16340 | 16340 | 16340 | 16340 | 4 |
| 555 | 20240403 | 095600 | 1170497110 | 16220 | 16360 | 16360 | 16220 | 46 |
| 556 | 20240403 | 095500 | 1169750420 | 16220 | 16230 | 16380 | 16190 | 726 |
| 557 | 20240403 | 095400 | 1157946380 | 16230 | 16200 | 16230 | 16200 | 179 |
| 558 | 20240403 | 095300 | 1155046370 | 16200 | 16230 | 16230 | 16200 | 292 |
| 559 | 20240403 | 095200 | 1150312850 | 16230 | 16210 | 16230 | 16200 | 506 |
| 560 | 20240403 | 095100 | 1142112080 | 16230 | 16150 | 16230 | 16150 | 1958 |
| 561 | 20240403 | 095000 | 1110459220 | 16140 | 16100 | 16140 | 16100 | 181 |
| 562 | 20240403 | 094900 | 1107541440 | 16100 | 16120 | 16120 | 16080 | 1695 |
| 563 | 20240403 | 094800 | 1080245620 | 16120 | 16100 | 16120 | 16100 | 460 |
| 564 | 20240403 | 094700 | 1072830840 | 16090 | 16070 | 16100 | 16050 | 247 |
| 565 | 20240403 | 094600 | 1068856890 | 16070 | 16220 | 16220 | 16020 | 9202 |
| 566 | 20240403 | 094500 | 920755370 | 16230 | 16260 | 16260 | 16220 | 1748 |
| 567 | 20240403 | 094400 | 892387500 | 16240 | 16250 | 16260 | 16240 | 1814 |
| 568 | 20240403 | 094300 | 862917880 | 16260 | 16250 | 16270 | 16250 | 202 |
| 569 | 20240403 | 094200 | 859634780 | 16250 | 16260 | 16260 | 16250 | 890 |
| 570 | 20240403 | 094100 | 845171870 | 16260 | 16330 | 16330 | 16260 | 1654 |
| 571 | 20240403 | 094000 | 818262490 | 16280 | 16290 | 16290 | 16280 | 488 |
| 572 | 20240403 | 093900 | 810314370 | 16280 | 16310 | 16310 | 16280 | 499 |
| 573 | 20240403 | 093800 | 802180750 | 16320 | 16400 | 16400 | 16320 | 293 |
| 574 | 20240403 | 093700 | 797391290 | 16400 | 16370 | 16400 | 16320 | 213 |
| 575 | 20240403 | 093600 | 793902820 | 16370 | 16350 | 16370 | 16350 | 296 |
| 576 | 20240403 | 093500 | 789061880 | 16350 | 16350 | 16350 | 16350 | 60 |
| 577 | 20240403 | 093400 | 788080880 | 16350 | 16310 | 16360 | 16310 | 225 |
| 578 | 20240403 | 093300 | 784402150 | 16310 | 16310 | 16310 | 16290 | 184 |
| 579 | 20240403 | 093200 | 781402210 | 16290 | 16310 | 16310 | 16290 | 6 |
| 580 | 20240403 | 093100 | 781304450 | 16310 | 16350 | 16350 | 16300 | 1254 |
| 581 | 20240403 | 093000 | 760851480 | 16350 | 16300 | 16350 | 16300 | 123 |
| 582 | 20240403 | 092900 | 758845230 | 16300 | 16280 | 16300 | 16270 | 560 |
| 583 | 20240403 | 092800 | 749729780 | 16280 | 16300 | 16300 | 16280 | 129 |
| 584 | 20240403 | 092700 | 747629620 | 16280 | 16350 | 16350 | 16280 | 979 |
| 585 | 20240403 | 092600 | 731680750 | 16290 | 16310 | 16310 | 16290 | 112 |
| 586 | 20240403 | 092500 | 729854990 | 16310 | 16280 | 16310 | 16280 | 435 |
| 587 | 20240403 | 092400 | 722767180 | 16280 | 16300 | 16310 | 16280 | 573 |
| 588 | 20240403 | 092300 | 713427960 | 16290 | 16270 | 16290 | 16260 | 665 |
| 589 | 20240403 | 092200 | 702612220 | 16300 | 16270 | 16300 | 16260 | 434 |
| 590 | 20240403 | 092100 | 695553140 | 16270 | 16270 | 16270 | 16270 | 318 |
| 591 | 20240403 | 092000 | 690379280 | 16270 | 16270 | 16270 | 16270 | 2 |
| 592 | 20240403 | 091900 | 690346740 | 16270 | 16290 | 16290 | 16270 | 2016 |
| 593 | 20240403 | 091800 | 657543760 | 16280 | 16290 | 16340 | 16270 | 367 |
| 594 | 20240403 | 091700 | 651567350 | 16290 | 16340 | 16340 | 16290 | 166 |
| 595 | 20240403 | 091600 | 648861460 | 16340 | 16300 | 16340 | 16270 | 1226 |
| 596 | 20240403 | 091500 | 628886100 | 16300 | 16330 | 16330 | 16300 | 1635 |
| 597 | 20240403 | 091400 | 602227760 | 16330 | 16350 | 16350 | 16310 | 478 |
| 598 | 20240403 | 091300 | 594420910 | 16350 | 16300 | 16350 | 16300 | 660 |
| 599 | 20240403 | 091200 | 583644820 | 16290 | 16310 | 16350 | 16290 | 283 |
| 600 | 20240403 | 091100 | 579031460 | 16310 | 16240 | 16310 | 16220 | 1821 |
| 601 | 20240403 | 091000 | 549409010 | 16220 | 16300 | 16300 | 16210 | 2791 |
| 602 | 20240403 | 090900 | 504037990 | 16300 | 16340 | 16340 | 16280 | 3918 |
| 603 | 20240403 | 090800 | 440115890 | 16340 | 16340 | 16390 | 16330 | 4224 |
| 604 | 20240403 | 090700 | 371071820 | 16340 | 16420 | 16420 | 16330 | 5789 |
| 605 | 20240403 | 090600 | 276297000 | 16420 | 16420 | 16470 | 16420 | 446 |
| 606 | 20240403 | 090500 | 268968690 | 16420 | 16500 | 16580 | 16420 | 2293 |
| 607 | 20240403 | 090400 | 231229680 | 16500 | 16540 | 16540 | 16480 | 1166 |
| 608 | 20240403 | 090300 | 211989480 | 16540 | 16520 | 16590 | 16520 | 488 |
| 609 | 20240403 | 090200 | 203914080 | 16490 | 16460 | 16490 | 16450 | 475 |
| 610 | 20240403 | 090100 | 196097570 | 16450 | 16520 | 16530 | 16360 | 3783 |
| 611 | 20240403 | 090000 | 133817760 | 16530 | 16700 | 16740 | 16530 | 8021 |