30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 191200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 6472 |
| 3 | 20240402 | 191100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20240402 | 191000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20240402 | 190900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20240402 | 190800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20240402 | 190700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20240402 | 190600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20240402 | 190500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20240402 | 190400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20240402 | 190300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20240402 | 190200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20240402 | 190100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20240402 | 190000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20240402 | 185900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20240402 | 185800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20240402 | 185700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20240402 | 185600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20240402 | 185500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20240402 | 185400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20240402 | 185300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20240402 | 185200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20240402 | 185100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20240402 | 185000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20240402 | 184900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20240402 | 184800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20240402 | 184700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20240402 | 184600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20240402 | 184500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20240402 | 184400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20240402 | 184300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20240402 | 184200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 6472 |
| 33 | 20240402 | 184100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20240402 | 184000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20240402 | 183900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20240402 | 183800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20240402 | 183700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20240402 | 183600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20240402 | 183500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20240402 | 183400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20240402 | 183300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20240402 | 183200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20240402 | 183100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20240402 | 183000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20240402 | 182900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20240402 | 182800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20240402 | 182700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20240402 | 182600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20240402 | 182500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20240402 | 182400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20240402 | 182300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20240402 | 182200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20240402 | 182100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20240402 | 182000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20240402 | 181900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20240402 | 181800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20240402 | 181700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20240402 | 181600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20240402 | 181500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20240402 | 181400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20240402 | 181300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20240402 | 181200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 6472 |
| 63 | 20240402 | 181100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20240402 | 181000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20240402 | 180900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20240402 | 180800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20240402 | 180700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20240402 | 180600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20240402 | 180500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20240402 | 180400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20240402 | 180300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20240402 | 180200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20240402 | 180100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20240402 | 180000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20240402 | 175900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20240402 | 175800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20240402 | 175700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20240402 | 175600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20240402 | 175500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20240402 | 175400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20240402 | 175300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20240402 | 175200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20240402 | 175100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20240402 | 175000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20240402 | 174900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20240402 | 174800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20240402 | 174700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20240402 | 174600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20240402 | 174500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20240402 | 174400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20240402 | 174300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20240402 | 174200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 6472 |
| 93 | 20240402 | 174100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20240402 | 174000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20240402 | 173900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20240402 | 173800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20240402 | 173700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20240402 | 173600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20240402 | 173500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20240402 | 173400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20240402 | 173300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20240402 | 173200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20240402 | 173100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20240402 | 173000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20240402 | 172900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20240402 | 172800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20240402 | 172700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20240402 | 172600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20240402 | 172500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20240402 | 172400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20240402 | 172300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20240402 | 172200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20240402 | 172100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20240402 | 172000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20240402 | 171900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20240402 | 171800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20240402 | 171700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20240402 | 171600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20240402 | 171500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20240402 | 171400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20240402 | 171300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20240402 | 171200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 6472 |
| 123 | 20240402 | 171100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20240402 | 171000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20240402 | 170900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20240402 | 170800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20240402 | 170700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20240402 | 170600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20240402 | 170500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20240402 | 170400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20240402 | 170300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20240402 | 170200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20240402 | 170100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20240402 | 170000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20240402 | 165900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20240402 | 165800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20240402 | 165700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20240402 | 165600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20240402 | 165500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20240402 | 165400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20240402 | 165300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20240402 | 165200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20240402 | 165100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20240402 | 165000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20240402 | 164900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20240402 | 164800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20240402 | 164700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20240402 | 164600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20240402 | 164500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20240402 | 164400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20240402 | 164300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20240402 | 164200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 6472 |
| 153 | 20240402 | 164100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20240402 | 164000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20240402 | 163900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20240402 | 163800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20240402 | 163700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20240402 | 163600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20240402 | 163500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20240402 | 163400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20240402 | 163300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20240402 | 163200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20240402 | 163100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20240402 | 163000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20240402 | 162900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20240402 | 162800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20240402 | 162700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20240402 | 162600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20240402 | 162500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20240402 | 162400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20240402 | 162300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20240402 | 162200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20240402 | 162100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20240402 | 162000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20240402 | 161900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20240402 | 161800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20240402 | 161700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20240402 | 161600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20240402 | 161500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20240402 | 161400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20240402 | 161300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20240402 | 161200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 6472 |
| 183 | 20240402 | 161100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20240402 | 161000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20240402 | 160900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20240402 | 160800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20240402 | 160700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20240402 | 160600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20240402 | 160500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20240402 | 160400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20240402 | 160300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20240402 | 160200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20240402 | 160100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20240402 | 160000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20240402 | 155900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20240402 | 155800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20240402 | 155700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20240402 | 155600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20240402 | 155500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20240402 | 155400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20240402 | 155300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20240402 | 155200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20240402 | 155100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 204 | 20240402 | 155000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 205 | 20240402 | 154900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 206 | 20240402 | 154800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 207 | 20240402 | 154700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 208 | 20240402 | 154600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 209 | 20240402 | 154500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 210 | 20240402 | 154400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 211 | 20240402 | 154300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 212 | 20240402 | 154200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 6472 |
| 213 | 20240402 | 154100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 214 | 20240402 | 154000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 215 | 20240402 | 153900 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 216 | 20240402 | 153800 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 217 | 20240402 | 153700 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 218 | 20240402 | 153600 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 219 | 20240402 | 153500 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 220 | 20240402 | 153400 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 221 | 20240402 | 153300 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 222 | 20240402 | 153200 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 223 | 20240402 | 153100 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 224 | 20240402 | 153000 | 1907209475 | 4265 | 4265 | 4265 | 4265 | 6472 |
| 225 | 20240402 | 152900 | 1879606395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 226 | 20240402 | 152800 | 1879606395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 227 | 20240402 | 152700 | 1879606395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 228 | 20240402 | 152600 | 1879606395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 229 | 20240402 | 152500 | 1879606395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 230 | 20240402 | 152400 | 1879606395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 231 | 20240402 | 152300 | 1879606395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 232 | 20240402 | 152200 | 1879606395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 233 | 20240402 | 152100 | 1879606395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 234 | 20240402 | 152000 | 1879606395 | 4240 | 4240 | 4240 | 4240 | 0 |
| 235 | 20240402 | 151900 | 1879606395 | 4240 | 4230 | 4240 | 4225 | 1095 |
| 236 | 20240402 | 151800 | 1874974990 | 4230 | 4215 | 4230 | 4215 | 726 |
| 237 | 20240402 | 151700 | 1871910285 | 4230 | 4230 | 4240 | 4230 | 1210 |
| 238 | 20240402 | 151600 | 1866790940 | 4215 | 4235 | 4245 | 4215 | 1304 |
| 239 | 20240402 | 151500 | 1861276410 | 4235 | 4240 | 4240 | 4235 | 507 |
| 240 | 20240402 | 151400 | 1859129230 | 4240 | 4250 | 4250 | 4240 | 3 |
| 241 | 20240402 | 151300 | 1859116500 | 4245 | 4255 | 4260 | 4245 | 2080 |
| 242 | 20240402 | 151200 | 1850275210 | 4260 | 4255 | 4260 | 4255 | 1295 |
| 243 | 20240402 | 151100 | 1844764975 | 4250 | 4230 | 4250 | 4230 | 3364 |
| 244 | 20240402 | 151000 | 1830490610 | 4235 | 4235 | 4235 | 4235 | 1616 |
| 245 | 20240402 | 150900 | 1823646850 | 4240 | 4235 | 4240 | 4235 | 310 |
| 246 | 20240402 | 150800 | 1822333125 | 4230 | 4230 | 4245 | 4225 | 288 |
| 247 | 20240402 | 150700 | 1821112815 | 4245 | 4255 | 4255 | 4245 | 437 |
| 248 | 20240402 | 150600 | 1819256875 | 4260 | 4265 | 4270 | 4260 | 630 |
| 249 | 20240402 | 150500 | 1816570255 | 4260 | 4245 | 4265 | 4245 | 8820 |
| 250 | 20240402 | 150400 | 1778993655 | 4250 | 4230 | 4250 | 4230 | 4289 |
| 251 | 20240402 | 150300 | 1760800715 | 4235 | 4230 | 4235 | 4230 | 653 |
| 252 | 20240402 | 150200 | 1758035615 | 4235 | 4225 | 4235 | 4220 | 865 |
| 253 | 20240402 | 150100 | 1754377970 | 4225 | 4220 | 4225 | 4215 | 4258 |
| 254 | 20240402 | 150000 | 1736400555 | 4220 | 4195 | 4225 | 4195 | 16416 |
| 255 | 20240402 | 145900 | 1667350410 | 4195 | 4195 | 4195 | 4195 | 36 |
| 256 | 20240402 | 145800 | 1667199390 | 4195 | 4195 | 4195 | 4195 | 35 |
| 257 | 20240402 | 145700 | 1667052565 | 4195 | 4195 | 4200 | 4195 | 89 |
| 258 | 20240402 | 145600 | 1666679200 | 4195 | 4195 | 4200 | 4195 | 117 |
| 259 | 20240402 | 145500 | 1666188235 | 4195 | 4200 | 4200 | 4195 | 72 |
| 260 | 20240402 | 145400 | 1665886190 | 4195 | 4200 | 4200 | 4195 | 636 |
| 261 | 20240402 | 145300 | 1663217670 | 4200 | 4200 | 4200 | 4195 | 80 |
| 262 | 20240402 | 145200 | 1662881850 | 4195 | 4195 | 4200 | 4195 | 2352 |
| 263 | 20240402 | 145100 | 1653003910 | 4195 | 4195 | 4195 | 4195 | 808 |
| 264 | 20240402 | 145000 | 1649614350 | 4195 | 4195 | 4200 | 4195 | 1060 |
| 265 | 20240402 | 144900 | 1645167375 | 4195 | 4195 | 4195 | 4195 | 80 |
| 266 | 20240402 | 144800 | 1644831775 | 4195 | 4195 | 4195 | 4195 | 812 |
| 267 | 20240402 | 144700 | 1641425435 | 4190 | 4180 | 4195 | 4180 | 653 |
| 268 | 20240402 | 144600 | 1638687645 | 4180 | 4185 | 4190 | 4180 | 370 |
| 269 | 20240402 | 144500 | 1637137370 | 4180 | 4180 | 4185 | 4180 | 2886 |
| 270 | 20240402 | 144400 | 1625070515 | 4180 | 4180 | 4180 | 4180 | 796 |
| 271 | 20240402 | 144300 | 1621743235 | 4180 | 4190 | 4190 | 4180 | 942 |
| 272 | 20240402 | 144200 | 1617803360 | 4190 | 4195 | 4195 | 4190 | 76 |
| 273 | 20240402 | 144100 | 1617484905 | 4190 | 4190 | 4195 | 4190 | 75 |
| 274 | 20240402 | 144000 | 1617170640 | 4195 | 4190 | 4195 | 4180 | 17542 |
| 275 | 20240402 | 143900 | 1543751600 | 4195 | 4190 | 4195 | 4190 | 271 |
| 276 | 20240402 | 143800 | 1542615110 | 4190 | 4190 | 4190 | 4190 | 36 |
| 277 | 20240402 | 143700 | 1542464270 | 4190 | 4190 | 4190 | 4190 | 72 |
| 278 | 20240402 | 143600 | 1542162590 | 4190 | 4190 | 4195 | 4190 | 48 |
| 279 | 20240402 | 143500 | 1541961420 | 4190 | 4190 | 4190 | 4190 | 1258 |
| 280 | 20240402 | 143400 | 1536690400 | 4190 | 4190 | 4195 | 4190 | 212 |
| 281 | 20240402 | 143300 | 1535802070 | 4190 | 4195 | 4195 | 4190 | 72 |
| 282 | 20240402 | 143200 | 1535500270 | 4190 | 4190 | 4190 | 4190 | 71 |
| 283 | 20240402 | 143100 | 1535202780 | 4190 | 4195 | 4195 | 4190 | 109 |
| 284 | 20240402 | 143000 | 1534745705 | 4200 | 4195 | 4200 | 4195 | 311 |
| 285 | 20240402 | 142900 | 1533441055 | 4195 | 4190 | 4200 | 4190 | 668 |
| 286 | 20240402 | 142800 | 1530639150 | 4200 | 4200 | 4200 | 4200 | 1191 |
| 287 | 20240402 | 142700 | 1525636950 | 4200 | 4190 | 4200 | 4190 | 127 |
| 288 | 20240402 | 142600 | 1525104770 | 4200 | 4190 | 4200 | 4190 | 1061 |
| 289 | 20240402 | 142500 | 1520658950 | 4195 | 4195 | 4195 | 4190 | 1474 |
| 290 | 20240402 | 142400 | 1514475700 | 4195 | 4195 | 4195 | 4195 | 950 |
| 291 | 20240402 | 142300 | 1510490450 | 4195 | 4190 | 4195 | 4190 | 1119 |
| 292 | 20240402 | 142200 | 1505796495 | 4195 | 4195 | 4195 | 4195 | 263 |
| 293 | 20240402 | 142100 | 1504693210 | 4190 | 4190 | 4195 | 4190 | 73 |
| 294 | 20240402 | 142000 | 1504387335 | 4195 | 4195 | 4195 | 4190 | 1224 |
| 295 | 20240402 | 141900 | 1499257840 | 4195 | 4200 | 4200 | 4190 | 1068 |
| 296 | 20240402 | 141800 | 1494782440 | 4200 | 4200 | 4200 | 4195 | 993 |
| 297 | 20240402 | 141700 | 1490616790 | 4195 | 4200 | 4200 | 4195 | 7063 |
| 298 | 20240402 | 141600 | 1460987250 | 4195 | 4195 | 4195 | 4195 | 521 |
| 299 | 20240402 | 141500 | 1458801655 | 4195 | 4195 | 4195 | 4195 | 36 |
| 300 | 20240402 | 141400 | 1458650635 | 4195 | 4200 | 4200 | 4195 | 698 |
| 301 | 20240402 | 141300 | 1455719395 | 4200 | 4200 | 4200 | 4200 | 116 |
| 302 | 20240402 | 141200 | 1455232195 | 4200 | 4200 | 4200 | 4195 | 780 |
| 303 | 20240402 | 141100 | 1451958695 | 4200 | 4205 | 4205 | 4200 | 600 |
| 304 | 20240402 | 141000 | 1449438690 | 4200 | 4195 | 4200 | 4195 | 98 |
| 305 | 20240402 | 140900 | 1449027450 | 4200 | 4195 | 4210 | 4195 | 780 |
| 306 | 20240402 | 140800 | 1445751620 | 4200 | 4195 | 4200 | 4195 | 106 |
| 307 | 20240402 | 140700 | 1445306775 | 4200 | 4200 | 4200 | 4200 | 1226 |
| 308 | 20240402 | 140600 | 1440157575 | 4195 | 4195 | 4200 | 4195 | 183 |
| 309 | 20240402 | 140500 | 1439389385 | 4200 | 4195 | 4200 | 4195 | 46 |
| 310 | 20240402 | 140400 | 1439196365 | 4200 | 4195 | 4200 | 4195 | 468 |
| 311 | 20240402 | 140300 | 1437232390 | 4195 | 4210 | 4210 | 4195 | 73 |
| 312 | 20240402 | 140200 | 1436926110 | 4200 | 4200 | 4200 | 4195 | 608 |
| 313 | 20240402 | 140100 | 1434372690 | 4200 | 4205 | 4210 | 4195 | 257 |
| 314 | 20240402 | 140000 | 1433292095 | 4205 | 4200 | 4205 | 4200 | 1089 |
| 315 | 20240402 | 135900 | 1428716155 | 4200 | 4205 | 4205 | 4200 | 116 |
| 316 | 20240402 | 135800 | 1428228855 | 4205 | 4200 | 4205 | 4200 | 330 |
| 317 | 20240402 | 135700 | 1426842850 | 4200 | 4200 | 4205 | 4195 | 667 |
| 318 | 20240402 | 135600 | 1424041615 | 4195 | 4195 | 4200 | 4195 | 697 |
| 319 | 20240402 | 135500 | 1421114570 | 4200 | 4195 | 4200 | 4195 | 380 |
| 320 | 20240402 | 135400 | 1419520415 | 4195 | 4200 | 4200 | 4195 | 320 |
| 321 | 20240402 | 135300 | 1418176595 | 4200 | 4195 | 4200 | 4195 | 810 |
| 322 | 20240402 | 135200 | 1414774955 | 4200 | 4200 | 4200 | 4195 | 818 |
| 323 | 20240402 | 135100 | 1411340530 | 4195 | 4195 | 4200 | 4195 | 590 |
| 324 | 20240402 | 135000 | 1408864890 | 4200 | 4200 | 4200 | 4195 | 301 |
| 325 | 20240402 | 134900 | 1407602115 | 4195 | 4195 | 4195 | 4195 | 86 |
| 326 | 20240402 | 134800 | 1407241345 | 4195 | 4195 | 4195 | 4195 | 111 |
| 327 | 20240402 | 134700 | 1406775700 | 4195 | 4195 | 4195 | 4195 | 36 |
| 328 | 20240402 | 134600 | 1406624680 | 4195 | 4195 | 4195 | 4195 | 72 |
| 329 | 20240402 | 134500 | 1406322640 | 4195 | 4195 | 4195 | 4195 | 35 |
| 330 | 20240402 | 134400 | 1406175815 | 4195 | 4195 | 4195 | 4195 | 136 |
| 331 | 20240402 | 134300 | 1405605295 | 4200 | 4200 | 4205 | 4200 | 192 |
| 332 | 20240402 | 134200 | 1404798890 | 4205 | 4200 | 4205 | 4200 | 37 |
| 333 | 20240402 | 134100 | 1404643485 | 4200 | 4200 | 4200 | 4195 | 578 |
| 334 | 20240402 | 134000 | 1402216065 | 4200 | 4205 | 4205 | 4195 | 183 |
| 335 | 20240402 | 133900 | 1401447535 | 4200 | 4200 | 4200 | 4200 | 36 |
| 336 | 20240402 | 133800 | 1401296335 | 4200 | 4200 | 4200 | 4200 | 998 |
| 337 | 20240402 | 133700 | 1397104735 | 4200 | 4205 | 4205 | 4200 | 248 |
| 338 | 20240402 | 133600 | 1396063070 | 4200 | 4200 | 4200 | 4200 | 72 |
| 339 | 20240402 | 133500 | 1395760670 | 4200 | 4200 | 4200 | 4200 | 72 |
| 340 | 20240402 | 133400 | 1395458270 | 4200 | 4200 | 4200 | 4200 | 1800 |
| 341 | 20240402 | 133300 | 1387898270 | 4200 | 4195 | 4200 | 4195 | 272 |
| 342 | 20240402 | 133200 | 1386757225 | 4195 | 4195 | 4195 | 4195 | 36 |
| 343 | 20240402 | 133100 | 1386606205 | 4195 | 4195 | 4195 | 4195 | 36 |
| 344 | 20240402 | 133000 | 1386455185 | 4195 | 4195 | 4195 | 4195 | 72 |
| 345 | 20240402 | 132900 | 1386153145 | 4200 | 4195 | 4200 | 4195 | 2139 |
| 346 | 20240402 | 132800 | 1377180020 | 4195 | 4195 | 4195 | 4195 | 72 |
| 347 | 20240402 | 132700 | 1376877980 | 4200 | 4200 | 4200 | 4195 | 1106 |
| 348 | 20240402 | 132600 | 1372237140 | 4200 | 4210 | 4210 | 4200 | 35 |
| 349 | 20240402 | 132500 | 1372090130 | 4200 | 4200 | 4205 | 4200 | 78 |
| 350 | 20240402 | 132400 | 1371762525 | 4200 | 4200 | 4200 | 4200 | 1053 |
| 351 | 20240402 | 132300 | 1367339925 | 4200 | 4205 | 4205 | 4200 | 720 |
| 352 | 20240402 | 132200 | 1364315670 | 4200 | 4200 | 4205 | 4200 | 107 |
| 353 | 20240402 | 132100 | 1363866265 | 4205 | 4210 | 4210 | 4200 | 38 |
| 354 | 20240402 | 132000 | 1363706625 | 4200 | 4205 | 4205 | 4200 | 110 |
| 355 | 20240402 | 131900 | 1363244255 | 4200 | 4230 | 4230 | 4200 | 36 |
| 356 | 20240402 | 131800 | 1363092755 | 4235 | 4205 | 4235 | 4205 | 5186 |
| 357 | 20240402 | 131700 | 1341159190 | 4195 | 4205 | 4205 | 4195 | 798 |
| 358 | 20240402 | 131600 | 1337808270 | 4205 | 4210 | 4210 | 4200 | 59 |
| 359 | 20240402 | 131500 | 1337560345 | 4210 | 4205 | 4210 | 4205 | 1467 |
| 360 | 20240402 | 131400 | 1331390580 | 4205 | 4200 | 4205 | 4200 | 581 |
| 361 | 20240402 | 131300 | 1328947655 | 4200 | 4200 | 4205 | 4200 | 731 |
| 362 | 20240402 | 131200 | 1325877155 | 4200 | 4200 | 4200 | 4200 | 72 |
| 363 | 20240402 | 131100 | 1325574755 | 4200 | 4200 | 4200 | 4200 | 1536 |
| 364 | 20240402 | 131000 | 1319123555 | 4200 | 4210 | 4210 | 4200 | 93 |
| 365 | 20240402 | 130900 | 1318732765 | 4210 | 4195 | 4210 | 4195 | 601 |
| 366 | 20240402 | 130800 | 1316207845 | 4195 | 4195 | 4200 | 4195 | 312 |
| 367 | 20240402 | 130700 | 1314897655 | 4195 | 4200 | 4200 | 4195 | 478 |
| 368 | 20240402 | 130600 | 1312890415 | 4200 | 4195 | 4200 | 4195 | 216 |
| 369 | 20240402 | 130500 | 1311983790 | 4195 | 4195 | 4195 | 4195 | 492 |
| 370 | 20240402 | 130400 | 1309919850 | 4195 | 4200 | 4200 | 4190 | 919 |
| 371 | 20240402 | 130300 | 1306067045 | 4200 | 4205 | 4205 | 4200 | 88 |
| 372 | 20240402 | 130200 | 1305697405 | 4200 | 4195 | 4200 | 4190 | 2590 |
| 373 | 20240402 | 130100 | 1294829605 | 4200 | 4195 | 4200 | 4195 | 99 |
| 374 | 20240402 | 130000 | 1294413985 | 4190 | 4190 | 4200 | 4185 | 1788 |
| 375 | 20240402 | 125900 | 1286922450 | 4190 | 4195 | 4195 | 4190 | 6557 |
| 376 | 20240402 | 125800 | 1259433280 | 4195 | 4190 | 4195 | 4190 | 3131 |
| 377 | 20240402 | 125700 | 1246314385 | 4190 | 4190 | 4195 | 4190 | 3185 |
| 378 | 20240402 | 125600 | 1232968510 | 4195 | 4200 | 4200 | 4195 | 2328 |
| 379 | 20240402 | 125500 | 1223202240 | 4200 | 4200 | 4200 | 4200 | 2927 |
| 380 | 20240402 | 125400 | 1210908840 | 4200 | 4205 | 4205 | 4200 | 295 |
| 381 | 20240402 | 125300 | 1209669740 | 4205 | 4210 | 4210 | 4200 | 3779 |
| 382 | 20240402 | 125200 | 1193782190 | 4215 | 4210 | 4215 | 4205 | 1230 |
| 383 | 20240402 | 125100 | 1188603365 | 4210 | 4215 | 4215 | 4210 | 12635 |
| 384 | 20240402 | 125000 | 1135389935 | 4215 | 4215 | 4215 | 4215 | 662 |
| 385 | 20240402 | 124900 | 1132599605 | 4220 | 4220 | 4220 | 4215 | 551 |
| 386 | 20240402 | 124800 | 1130274750 | 4220 | 4215 | 4220 | 4215 | 68 |
| 387 | 20240402 | 124700 | 1129987970 | 4220 | 4220 | 4220 | 4215 | 58 |
| 388 | 20240402 | 124600 | 1129743390 | 4215 | 4215 | 4215 | 4215 | 787 |
| 389 | 20240402 | 124500 | 1126426185 | 4220 | 4215 | 4220 | 4215 | 227 |
| 390 | 20240402 | 124400 | 1125468425 | 4215 | 4220 | 4220 | 4215 | 616 |
| 391 | 20240402 | 124300 | 1122869085 | 4220 | 4215 | 4220 | 4215 | 1533 |
| 392 | 20240402 | 124200 | 1116407415 | 4220 | 4220 | 4220 | 4220 | 11 |
| 393 | 20240402 | 124100 | 1116360995 | 4215 | 4220 | 4220 | 4215 | 83 |
| 394 | 20240402 | 124000 | 1116011095 | 4220 | 4215 | 4220 | 4215 | 681 |
| 395 | 20240402 | 123900 | 1113140585 | 4220 | 4215 | 4225 | 4215 | 640 |
| 396 | 20240402 | 123800 | 1110439705 | 4215 | 4215 | 4220 | 4215 | 1742 |
| 397 | 20240402 | 123700 | 1103097160 | 4215 | 4215 | 4215 | 4215 | 72 |
| 398 | 20240402 | 123600 | 1102793680 | 4215 | 4215 | 4225 | 4215 | 1017 |
| 399 | 20240402 | 123500 | 1098506050 | 4225 | 4220 | 4225 | 4215 | 550 |
| 400 | 20240402 | 123400 | 1096186210 | 4220 | 4220 | 4225 | 4220 | 1190 |
| 401 | 20240402 | 123300 | 1091164405 | 4220 | 4230 | 4230 | 4220 | 265 |
| 402 | 20240402 | 123200 | 1090045705 | 4225 | 4225 | 4225 | 4225 | 36 |
| 403 | 20240402 | 123100 | 1089893605 | 4225 | 4220 | 4225 | 4220 | 1434 |
| 404 | 20240402 | 123000 | 1083835310 | 4225 | 4220 | 4225 | 4220 | 667 |
| 405 | 20240402 | 122900 | 1081020550 | 4225 | 4225 | 4225 | 4220 | 169 |
| 406 | 20240402 | 122800 | 1080306705 | 4225 | 4225 | 4225 | 4225 | 72 |
| 407 | 20240402 | 122700 | 1080002505 | 4225 | 4225 | 4225 | 4225 | 36 |
| 408 | 20240402 | 122600 | 1079850405 | 4230 | 4225 | 4230 | 4225 | 698 |
| 409 | 20240402 | 122500 | 1076901350 | 4230 | 4225 | 4230 | 4225 | 80 |
| 410 | 20240402 | 122400 | 1076563305 | 4230 | 4225 | 4230 | 4225 | 137 |
| 411 | 20240402 | 122300 | 1075983975 | 4225 | 4220 | 4225 | 4220 | 1867 |
| 412 | 20240402 | 122200 | 1068102710 | 4220 | 4225 | 4225 | 4220 | 126 |
| 413 | 20240402 | 122100 | 1067570790 | 4220 | 4220 | 4225 | 4220 | 2810 |
| 414 | 20240402 | 122000 | 1055712085 | 4225 | 4220 | 4225 | 4220 | 52 |
| 415 | 20240402 | 121900 | 1055492565 | 4220 | 4225 | 4230 | 4220 | 1506 |
| 416 | 20240402 | 121800 | 1049134740 | 4220 | 4230 | 4230 | 4220 | 651 |
| 417 | 20240402 | 121700 | 1046381945 | 4235 | 4225 | 4235 | 4225 | 644 |
| 418 | 20240402 | 121600 | 1043661035 | 4225 | 4225 | 4235 | 4225 | 202 |
| 419 | 20240402 | 121500 | 1042807255 | 4230 | 4220 | 4230 | 4220 | 1583 |
| 420 | 20240402 | 121400 | 1036123865 | 4220 | 4220 | 4220 | 4220 | 2303 |
| 421 | 20240402 | 121300 | 1026405205 | 4220 | 4225 | 4230 | 4220 | 376 |
| 422 | 20240402 | 121200 | 1024818035 | 4225 | 4225 | 4225 | 4220 | 265 |
| 423 | 20240402 | 121100 | 1023698750 | 4225 | 4230 | 4230 | 4225 | 4381 |
| 424 | 20240402 | 121000 | 1005186635 | 4225 | 4225 | 4230 | 4225 | 719 |
| 425 | 20240402 | 120900 | 1002148760 | 4225 | 4225 | 4225 | 4225 | 103 |
| 426 | 20240402 | 120800 | 1001713585 | 4225 | 4225 | 4225 | 4225 | 72 |
| 427 | 20240402 | 120700 | 1001409385 | 4225 | 4225 | 4225 | 4225 | 35 |
| 428 | 20240402 | 120600 | 1001261510 | 4225 | 4230 | 4230 | 4225 | 916 |
| 429 | 20240402 | 120500 | 997390140 | 4225 | 4225 | 4230 | 4225 | 360 |
| 430 | 20240402 | 120400 | 995868700 | 4225 | 4230 | 4230 | 4225 | 39 |
| 431 | 20240402 | 120300 | 995703910 | 4225 | 4230 | 4230 | 4225 | 328 |
| 432 | 20240402 | 120200 | 994316645 | 4230 | 4230 | 4230 | 4230 | 40 |
| 433 | 20240402 | 120100 | 994147445 | 4230 | 4230 | 4230 | 4225 | 412 |
| 434 | 20240402 | 120000 | 992404865 | 4225 | 4230 | 4230 | 4225 | 727 |
| 435 | 20240402 | 115900 | 989329835 | 4230 | 4225 | 4230 | 4225 | 42 |
| 436 | 20240402 | 115800 | 989152350 | 4230 | 4225 | 4230 | 4225 | 646 |
| 437 | 20240402 | 115700 | 986422945 | 4230 | 4225 | 4230 | 4225 | 236 |
| 438 | 20240402 | 115600 | 985424845 | 4225 | 4230 | 4230 | 4225 | 256 |
| 439 | 20240402 | 115500 | 984342265 | 4225 | 4225 | 4230 | 4225 | 274 |
| 440 | 20240402 | 115400 | 983184505 | 4225 | 4230 | 4230 | 4225 | 1113 |
| 441 | 20240402 | 115300 | 978481695 | 4230 | 4235 | 4235 | 4230 | 268 |
| 442 | 20240402 | 115200 | 977347805 | 4235 | 4230 | 4235 | 4230 | 1003 |
| 443 | 20240402 | 115100 | 973102775 | 4230 | 4230 | 4230 | 4225 | 606 |
| 444 | 20240402 | 115000 | 970539575 | 4230 | 4235 | 4235 | 4225 | 151 |
| 445 | 20240402 | 114900 | 969901020 | 4230 | 4230 | 4230 | 4230 | 835 |
| 446 | 20240402 | 114800 | 966368970 | 4235 | 4235 | 4235 | 4230 | 704 |
| 447 | 20240402 | 114700 | 963387710 | 4235 | 4230 | 4235 | 4230 | 90 |
| 448 | 20240402 | 114600 | 963006915 | 4230 | 4235 | 4235 | 4230 | 783 |
| 449 | 20240402 | 114500 | 959694220 | 4235 | 4230 | 4235 | 4230 | 93 |
| 450 | 20240402 | 114400 | 959300725 | 4230 | 4230 | 4230 | 4230 | 35 |
| 451 | 20240402 | 114300 | 959152675 | 4230 | 4230 | 4230 | 4230 | 663 |
| 452 | 20240402 | 114200 | 956348185 | 4230 | 4230 | 4235 | 4230 | 85 |
| 453 | 20240402 | 114100 | 955988620 | 4230 | 4230 | 4230 | 4230 | 68 |
| 454 | 20240402 | 114000 | 955700980 | 4230 | 4230 | 4235 | 4230 | 332 |
| 455 | 20240402 | 113900 | 954295615 | 4235 | 4230 | 4235 | 4230 | 13 |
| 456 | 20240402 | 113800 | 954240615 | 4230 | 4230 | 4230 | 4230 | 563 |
| 457 | 20240402 | 113700 | 951859125 | 4230 | 4230 | 4235 | 4230 | 122 |
| 458 | 20240402 | 113600 | 951342815 | 4230 | 4235 | 4235 | 4230 | 1494 |
| 459 | 20240402 | 113500 | 945018860 | 4235 | 4240 | 4240 | 4235 | 86 |
| 460 | 20240402 | 113400 | 944654400 | 4235 | 4235 | 4235 | 4235 | 72 |
| 461 | 20240402 | 113300 | 944349480 | 4240 | 4240 | 4240 | 4240 | 94 |
| 462 | 20240402 | 113200 | 943950920 | 4245 | 4235 | 4245 | 4235 | 270 |
| 463 | 20240402 | 113100 | 942805635 | 4235 | 4235 | 4235 | 4235 | 36 |
| 464 | 20240402 | 113000 | 942653175 | 4240 | 4240 | 4240 | 4235 | 562 |
| 465 | 20240402 | 112900 | 940270475 | 4240 | 4235 | 4240 | 4230 | 2193 |
| 466 | 20240402 | 112800 | 930987335 | 4230 | 4230 | 4230 | 4230 | 566 |
| 467 | 20240402 | 112700 | 928593155 | 4235 | 4235 | 4240 | 4235 | 1382 |
| 468 | 20240402 | 112600 | 922740380 | 4240 | 4240 | 4245 | 4240 | 48 |
| 469 | 20240402 | 112500 | 922536820 | 4240 | 4240 | 4240 | 4240 | 36 |
| 470 | 20240402 | 112400 | 922384180 | 4245 | 4240 | 4245 | 4235 | 328 |
| 471 | 20240402 | 112300 | 920993710 | 4235 | 4240 | 4240 | 4235 | 714 |
| 472 | 20240402 | 112200 | 917969915 | 4235 | 4235 | 4240 | 4235 | 1540 |
| 473 | 20240402 | 112100 | 911444420 | 4235 | 4235 | 4240 | 4235 | 882 |
| 474 | 20240402 | 112000 | 907706920 | 4235 | 4235 | 4235 | 4235 | 761 |
| 475 | 20240402 | 111900 | 904484085 | 4235 | 4235 | 4240 | 4235 | 343 |
| 476 | 20240402 | 111800 | 903031430 | 4235 | 4235 | 4235 | 4235 | 72 |
| 477 | 20240402 | 111700 | 902726510 | 4230 | 4235 | 4240 | 4230 | 536 |
| 478 | 20240402 | 111600 | 900458015 | 4235 | 4240 | 4245 | 4235 | 2070 |
| 479 | 20240402 | 111500 | 891690825 | 4240 | 4240 | 4240 | 4240 | 254 |
| 480 | 20240402 | 111400 | 890613865 | 4235 | 4235 | 4235 | 4235 | 72 |
| 481 | 20240402 | 111300 | 890308945 | 4235 | 4235 | 4235 | 4235 | 661 |
| 482 | 20240402 | 111200 | 887509610 | 4235 | 4240 | 4240 | 4235 | 72 |
| 483 | 20240402 | 111100 | 887204665 | 4245 | 4240 | 4245 | 4235 | 83 |
| 484 | 20240402 | 111000 | 886852910 | 4240 | 4235 | 4245 | 4235 | 1014 |
| 485 | 20240402 | 110900 | 882557255 | 4235 | 4240 | 4240 | 4235 | 2580 |
| 486 | 20240402 | 110800 | 871628195 | 4245 | 4235 | 4245 | 4235 | 1466 |
| 487 | 20240402 | 110700 | 865418375 | 4235 | 4235 | 4235 | 4235 | 610 |
| 488 | 20240402 | 110600 | 862835025 | 4235 | 4230 | 4235 | 4230 | 1687 |
| 489 | 20240402 | 110500 | 855690760 | 4230 | 4235 | 4235 | 4230 | 1929 |
| 490 | 20240402 | 110400 | 847530620 | 4235 | 4240 | 4240 | 4235 | 311 |
| 491 | 20240402 | 110300 | 846212980 | 4240 | 4245 | 4245 | 4225 | 15182 |
| 492 | 20240402 | 110200 | 781877995 | 4250 | 4245 | 4250 | 4245 | 138 |
| 493 | 20240402 | 110100 | 781291925 | 4245 | 4250 | 4250 | 4245 | 123 |
| 494 | 20240402 | 110000 | 780769530 | 4250 | 4245 | 4250 | 4245 | 149 |
| 495 | 20240402 | 105900 | 780136785 | 4250 | 4250 | 4250 | 4245 | 637 |
| 496 | 20240402 | 105800 | 777429540 | 4250 | 4250 | 4250 | 4250 | 72 |
| 497 | 20240402 | 105700 | 777123540 | 4250 | 4250 | 4250 | 4250 | 37 |
| 498 | 20240402 | 105600 | 776966290 | 4250 | 4250 | 4250 | 4250 | 572 |
| 499 | 20240402 | 105500 | 774535290 | 4255 | 4255 | 4255 | 4250 | 12628 |
| 500 | 20240402 | 105400 | 720863830 | 4255 | 4255 | 4255 | 4250 | 97 |
| 501 | 20240402 | 105300 | 720451275 | 4250 | 4250 | 4250 | 4250 | 71 |
| 502 | 20240402 | 105200 | 720149525 | 4255 | 4255 | 4255 | 4250 | 38 |
| 503 | 20240402 | 105100 | 719988015 | 4250 | 4255 | 4255 | 4250 | 266 |
| 504 | 20240402 | 105000 | 718856365 | 4255 | 4250 | 4255 | 4250 | 105 |
| 505 | 20240402 | 104900 | 718409815 | 4255 | 4255 | 4255 | 4255 | 86 |
| 506 | 20240402 | 104800 | 718043885 | 4255 | 4255 | 4255 | 4255 | 152 |
| 507 | 20240402 | 104700 | 717397125 | 4255 | 4255 | 4255 | 4250 | 3007 |
| 508 | 20240402 | 104600 | 704614655 | 4255 | 4255 | 4255 | 4255 | 455 |
| 509 | 20240402 | 104500 | 702678630 | 4255 | 4255 | 4260 | 4255 | 237 |
| 510 | 20240402 | 104400 | 701669195 | 4255 | 4250 | 4255 | 4250 | 586 |
| 511 | 20240402 | 104300 | 699178445 | 4250 | 4250 | 4250 | 4250 | 560 |
| 512 | 20240402 | 104200 | 696798445 | 4255 | 4255 | 4255 | 4250 | 453 |
| 513 | 20240402 | 104100 | 694871860 | 4255 | 4255 | 4255 | 4250 | 937 |
| 514 | 20240402 | 104000 | 690885300 | 4255 | 4255 | 4255 | 4255 | 3677 |
| 515 | 20240402 | 103900 | 675239665 | 4255 | 4255 | 4255 | 4255 | 36 |
| 516 | 20240402 | 103800 | 675086485 | 4255 | 4255 | 4260 | 4255 | 391 |
| 517 | 20240402 | 103700 | 673422180 | 4260 | 4260 | 4260 | 4255 | 553 |
| 518 | 20240402 | 103600 | 671067630 | 4255 | 4260 | 4260 | 4255 | 320 |
| 519 | 20240402 | 103500 | 669704610 | 4255 | 4255 | 4260 | 4255 | 148 |
| 520 | 20240402 | 103400 | 669074490 | 4255 | 4255 | 4260 | 4255 | 839 |
| 521 | 20240402 | 103300 | 665503290 | 4260 | 4255 | 4260 | 4255 | 368 |
| 522 | 20240402 | 103200 | 663936600 | 4260 | 4265 | 4265 | 4260 | 9761 |
| 523 | 20240402 | 103100 | 622354385 | 4265 | 4265 | 4265 | 4265 | 272 |
| 524 | 20240402 | 103000 | 621194305 | 4265 | 4260 | 4265 | 4260 | 1065 |
| 525 | 20240402 | 102900 | 616653315 | 4260 | 4270 | 4270 | 4260 | 2173 |
| 526 | 20240402 | 102800 | 607384910 | 4270 | 4265 | 4275 | 4265 | 1814 |
| 527 | 20240402 | 102700 | 599639305 | 4265 | 4270 | 4270 | 4265 | 4172 |
| 528 | 20240402 | 102600 | 581845105 | 4265 | 4265 | 4265 | 4265 | 2253 |
| 529 | 20240402 | 102500 | 572236060 | 4265 | 4270 | 4270 | 4265 | 633 |
| 530 | 20240402 | 102400 | 569536015 | 4270 | 4270 | 4270 | 4265 | 1373 |
| 531 | 20240402 | 102300 | 563677625 | 4270 | 4270 | 4270 | 4270 | 37 |
| 532 | 20240402 | 102200 | 563519635 | 4270 | 4260 | 4270 | 4260 | 583 |
| 533 | 20240402 | 102100 | 561031495 | 4260 | 4260 | 4260 | 4260 | 40 |
| 534 | 20240402 | 102000 | 560861095 | 4260 | 4265 | 4265 | 4260 | 10170 |
| 535 | 20240402 | 101900 | 517503685 | 4270 | 4270 | 4275 | 4270 | 412 |
| 536 | 20240402 | 101800 | 515744425 | 4275 | 4275 | 4275 | 4270 | 91 |
| 537 | 20240402 | 101700 | 515355575 | 4265 | 4270 | 4270 | 4265 | 72 |
| 538 | 20240402 | 101600 | 515048425 | 4270 | 4265 | 4270 | 4265 | 241 |
| 539 | 20240402 | 101500 | 514019555 | 4265 | 4265 | 4270 | 4265 | 400 |
| 540 | 20240402 | 101400 | 512313165 | 4265 | 4270 | 4270 | 4265 | 88 |
| 541 | 20240402 | 101300 | 511937415 | 4265 | 4270 | 4270 | 4265 | 47 |
| 542 | 20240402 | 101200 | 511736740 | 4270 | 4270 | 4270 | 4270 | 73 |
| 543 | 20240402 | 101100 | 511425030 | 4265 | 4270 | 4270 | 4265 | 67 |
| 544 | 20240402 | 101000 | 511138970 | 4270 | 4270 | 4270 | 4270 | 163 |
| 545 | 20240402 | 100900 | 510442960 | 4270 | 4270 | 4270 | 4270 | 145 |
| 546 | 20240402 | 100800 | 509823810 | 4270 | 4270 | 4270 | 4270 | 123 |
| 547 | 20240402 | 100700 | 509298600 | 4270 | 4275 | 4275 | 4265 | 108 |
| 548 | 20240402 | 100600 | 508837590 | 4270 | 4275 | 4275 | 4270 | 3759 |
| 549 | 20240402 | 100500 | 492783950 | 4275 | 4275 | 4280 | 4275 | 671 |
| 550 | 20240402 | 100400 | 489915170 | 4280 | 4275 | 4280 | 4275 | 61 |
| 551 | 20240402 | 100300 | 489654270 | 4275 | 4280 | 4280 | 4275 | 86 |
| 552 | 20240402 | 100200 | 489286370 | 4275 | 4275 | 4280 | 4275 | 80 |
| 553 | 20240402 | 100100 | 488944325 | 4280 | 4280 | 4280 | 4275 | 117 |
| 554 | 20240402 | 100000 | 488443750 | 4280 | 4280 | 4280 | 4275 | 111 |
| 555 | 20240402 | 095900 | 487968930 | 4275 | 4270 | 4280 | 4270 | 149 |
| 556 | 20240402 | 095800 | 487331685 | 4280 | 4275 | 4280 | 4270 | 81 |
| 557 | 20240402 | 095700 | 486985545 | 4275 | 4275 | 4280 | 4275 | 206 |
| 558 | 20240402 | 095600 | 486104690 | 4285 | 4290 | 4290 | 4285 | 55 |
| 559 | 20240402 | 095500 | 485868765 | 4290 | 4275 | 4290 | 4275 | 114 |
| 560 | 20240402 | 095400 | 485380490 | 4285 | 4280 | 4290 | 4275 | 109 |
| 561 | 20240402 | 095300 | 484913770 | 4285 | 4280 | 4285 | 4280 | 262 |
| 562 | 20240402 | 095200 | 483792315 | 4275 | 4270 | 4275 | 4270 | 88 |
| 563 | 20240402 | 095100 | 483416375 | 4275 | 4275 | 4275 | 4270 | 119 |
| 564 | 20240402 | 095000 | 482908150 | 4275 | 4275 | 4275 | 4270 | 1144 |
| 565 | 20240402 | 094900 | 478017730 | 4270 | 4270 | 4270 | 4270 | 122 |
| 566 | 20240402 | 094800 | 477496790 | 4275 | 4275 | 4275 | 4270 | 1595 |
| 567 | 20240402 | 094700 | 470678345 | 4275 | 4270 | 4275 | 4270 | 1328 |
| 568 | 20240402 | 094600 | 465002750 | 4275 | 4270 | 4275 | 4265 | 99 |
| 569 | 20240402 | 094500 | 464579905 | 4270 | 4275 | 4275 | 4270 | 72 |
| 570 | 20240402 | 094400 | 464272420 | 4270 | 4270 | 4270 | 4270 | 86 |
| 571 | 20240402 | 094300 | 463905200 | 4270 | 4270 | 4270 | 4270 | 2940 |
| 572 | 20240402 | 094200 | 451351400 | 4270 | 4265 | 4270 | 4265 | 86 |
| 573 | 20240402 | 094100 | 450984360 | 4265 | 4270 | 4270 | 4265 | 148 |
| 574 | 20240402 | 094000 | 450353060 | 4270 | 4270 | 4275 | 4270 | 34 |
| 575 | 20240402 | 093900 | 450207815 | 4270 | 4275 | 4280 | 4270 | 742 |
| 576 | 20240402 | 093800 | 447038085 | 4275 | 4280 | 4280 | 4270 | 228 |
| 577 | 20240402 | 093700 | 446063390 | 4280 | 4270 | 4280 | 4260 | 723 |
| 578 | 20240402 | 093600 | 442980910 | 4265 | 4265 | 4270 | 4265 | 188 |
| 579 | 20240402 | 093500 | 442179030 | 4265 | 4280 | 4280 | 4265 | 3592 |
| 580 | 20240402 | 093400 | 426853110 | 4275 | 4275 | 4275 | 4275 | 328 |
| 581 | 20240402 | 093300 | 425450910 | 4270 | 4270 | 4270 | 4265 | 76 |
| 582 | 20240402 | 093200 | 425126565 | 4275 | 4280 | 4280 | 4275 | 11 |
| 583 | 20240402 | 093100 | 425079490 | 4265 | 4265 | 4265 | 4265 | 108 |
| 584 | 20240402 | 093000 | 424618870 | 4265 | 4265 | 4270 | 4265 | 2031 |
| 585 | 20240402 | 092900 | 415955905 | 4265 | 4265 | 4280 | 4265 | 760 |
| 586 | 20240402 | 092800 | 412706985 | 4265 | 4275 | 4275 | 4265 | 197 |
| 587 | 20240402 | 092700 | 411866365 | 4260 | 4280 | 4280 | 4260 | 293 |
| 588 | 20240402 | 092600 | 410616335 | 4260 | 4265 | 4280 | 4260 | 1768 |
| 589 | 20240402 | 092500 | 403076910 | 4280 | 4270 | 4280 | 4260 | 3624 |
| 590 | 20240402 | 092400 | 387635715 | 4260 | 4265 | 4270 | 4260 | 10116 |
| 591 | 20240402 | 092300 | 344442155 | 4260 | 4270 | 4270 | 4260 | 621 |
| 592 | 20240402 | 092200 | 341792600 | 4265 | 4265 | 4265 | 4260 | 2086 |
| 593 | 20240402 | 092100 | 332895990 | 4265 | 4260 | 4265 | 4260 | 693 |
| 594 | 20240402 | 092000 | 329943545 | 4260 | 4290 | 4290 | 4260 | 2532 |
| 595 | 20240402 | 091900 | 319149475 | 4295 | 4260 | 4295 | 4260 | 3102 |
| 596 | 20240402 | 091800 | 305916090 | 4260 | 4265 | 4270 | 4260 | 2662 |
| 597 | 20240402 | 091700 | 294563975 | 4265 | 4265 | 4270 | 4265 | 3262 |
| 598 | 20240402 | 091600 | 280648740 | 4265 | 4275 | 4275 | 4265 | 2805 |
| 599 | 20240402 | 091500 | 268667480 | 4270 | 4270 | 4280 | 4260 | 8794 |
| 600 | 20240402 | 091400 | 231134255 | 4275 | 4285 | 4285 | 4275 | 8003 |
| 601 | 20240402 | 091300 | 196894235 | 4285 | 4285 | 4285 | 4285 | 1220 |
| 602 | 20240402 | 091200 | 191666535 | 4290 | 4295 | 4295 | 4290 | 2516 |
| 603 | 20240402 | 091100 | 180867430 | 4295 | 4305 | 4305 | 4295 | 172 |
| 604 | 20240402 | 091000 | 180127900 | 4310 | 4300 | 4310 | 4295 | 126 |
| 605 | 20240402 | 090900 | 179586005 | 4300 | 4300 | 4300 | 4290 | 2263 |
| 606 | 20240402 | 090800 | 169855615 | 4285 | 4290 | 4290 | 4280 | 3731 |
| 607 | 20240402 | 090700 | 153875590 | 4290 | 4300 | 4300 | 4285 | 6531 |
| 608 | 20240402 | 090600 | 125869375 | 4300 | 4295 | 4300 | 4295 | 361 |
| 609 | 20240402 | 090500 | 124317080 | 4295 | 4320 | 4320 | 4295 | 14438 |
| 610 | 20240402 | 090400 | 62123980 | 4320 | 4350 | 4350 | 4320 | 5697 |
| 611 | 20240402 | 090300 | 37480870 | 4355 | 4350 | 4355 | 4350 | 2390 |
| 612 | 20240402 | 090200 | 27084345 | 4340 | 4325 | 4355 | 4325 | 2411 |
| 613 | 20240402 | 090100 | 16655640 | 4325 | 4325 | 4325 | 4320 | 321 |
| 614 | 20240402 | 090000 | 15268890 | 4325 | 4330 | 4355 | 4320 | 3468 |