30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 191300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 25606 |
| 3 | 20240403 | 191200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 4 | 20240403 | 191100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 5 | 20240403 | 191000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 6 | 20240403 | 190900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 7 | 20240403 | 190800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 8 | 20240403 | 190700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 9 | 20240403 | 190600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 10 | 20240403 | 190500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 11 | 20240403 | 190400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 12 | 20240403 | 190300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 13 | 20240403 | 190200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 14 | 20240403 | 190100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 15 | 20240403 | 190000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 16 | 20240403 | 185900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 17 | 20240403 | 185800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 18 | 20240403 | 185700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 19 | 20240403 | 185600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 20 | 20240403 | 185500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 21 | 20240403 | 185400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 22 | 20240403 | 185300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 23 | 20240403 | 185200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 24 | 20240403 | 185100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 25 | 20240403 | 185000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 26 | 20240403 | 184900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 27 | 20240403 | 184800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 28 | 20240403 | 184700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 29 | 20240403 | 184600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 30 | 20240403 | 184500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 31 | 20240403 | 184400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 32 | 20240403 | 184300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 25606 |
| 33 | 20240403 | 184200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 34 | 20240403 | 184100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 35 | 20240403 | 184000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 36 | 20240403 | 183900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 37 | 20240403 | 183800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 38 | 20240403 | 183700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 39 | 20240403 | 183600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 40 | 20240403 | 183500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 41 | 20240403 | 183400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 42 | 20240403 | 183300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 43 | 20240403 | 183200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 44 | 20240403 | 183100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 45 | 20240403 | 183000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 46 | 20240403 | 182900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 47 | 20240403 | 182800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 48 | 20240403 | 182700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 49 | 20240403 | 182600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 50 | 20240403 | 182500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 51 | 20240403 | 182400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 52 | 20240403 | 182300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 53 | 20240403 | 182200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 54 | 20240403 | 182100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 55 | 20240403 | 182000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 56 | 20240403 | 181900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 57 | 20240403 | 181800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 58 | 20240403 | 181700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 59 | 20240403 | 181600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 60 | 20240403 | 181500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 61 | 20240403 | 181400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 62 | 20240403 | 181300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 25606 |
| 63 | 20240403 | 181200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 64 | 20240403 | 181100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 65 | 20240403 | 181000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 66 | 20240403 | 180900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 67 | 20240403 | 180800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 68 | 20240403 | 180700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 69 | 20240403 | 180600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 70 | 20240403 | 180500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 71 | 20240403 | 180400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 72 | 20240403 | 180300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 73 | 20240403 | 180200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 74 | 20240403 | 180100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 75 | 20240403 | 180000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 76 | 20240403 | 175900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 77 | 20240403 | 175800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 78 | 20240403 | 175700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 79 | 20240403 | 175600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 80 | 20240403 | 175500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 81 | 20240403 | 175400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 82 | 20240403 | 175300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 83 | 20240403 | 175200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 84 | 20240403 | 175100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 85 | 20240403 | 175000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 86 | 20240403 | 174900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 87 | 20240403 | 174800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 88 | 20240403 | 174700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 89 | 20240403 | 174600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 90 | 20240403 | 174500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 91 | 20240403 | 174400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 92 | 20240403 | 174300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 25606 |
| 93 | 20240403 | 174200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 94 | 20240403 | 174100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 95 | 20240403 | 174000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 96 | 20240403 | 173900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 97 | 20240403 | 173800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 98 | 20240403 | 173700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 99 | 20240403 | 173600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 100 | 20240403 | 173500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 101 | 20240403 | 173400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 102 | 20240403 | 173300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 103 | 20240403 | 173200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 104 | 20240403 | 173100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 105 | 20240403 | 173000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 106 | 20240403 | 172900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 107 | 20240403 | 172800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 108 | 20240403 | 172700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 109 | 20240403 | 172600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 110 | 20240403 | 172500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 111 | 20240403 | 172400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 112 | 20240403 | 172300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 113 | 20240403 | 172200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 114 | 20240403 | 172100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 115 | 20240403 | 172000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 116 | 20240403 | 171900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 117 | 20240403 | 171800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 118 | 20240403 | 171700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 119 | 20240403 | 171600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 120 | 20240403 | 171500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 121 | 20240403 | 171400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 122 | 20240403 | 171300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 25606 |
| 123 | 20240403 | 171200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 124 | 20240403 | 171100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 125 | 20240403 | 171000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 126 | 20240403 | 170900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 127 | 20240403 | 170800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 128 | 20240403 | 170700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 129 | 20240403 | 170600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 130 | 20240403 | 170500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 131 | 20240403 | 170400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 132 | 20240403 | 170300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 133 | 20240403 | 170200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 134 | 20240403 | 170100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 135 | 20240403 | 170000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 136 | 20240403 | 165900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 137 | 20240403 | 165800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 138 | 20240403 | 165700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 139 | 20240403 | 165600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 140 | 20240403 | 165500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 141 | 20240403 | 165400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 142 | 20240403 | 165300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 143 | 20240403 | 165200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 144 | 20240403 | 165100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 145 | 20240403 | 165000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 146 | 20240403 | 164900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 147 | 20240403 | 164800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 148 | 20240403 | 164700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 149 | 20240403 | 164600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 150 | 20240403 | 164500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 151 | 20240403 | 164400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 152 | 20240403 | 164300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 25606 |
| 153 | 20240403 | 164200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 154 | 20240403 | 164100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 155 | 20240403 | 164000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 156 | 20240403 | 163900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 157 | 20240403 | 163800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 158 | 20240403 | 163700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 159 | 20240403 | 163600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 160 | 20240403 | 163500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 161 | 20240403 | 163400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 162 | 20240403 | 163300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 163 | 20240403 | 163200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 164 | 20240403 | 163100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 165 | 20240403 | 163000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 166 | 20240403 | 162900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 167 | 20240403 | 162800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 168 | 20240403 | 162700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 169 | 20240403 | 162600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 170 | 20240403 | 162500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 171 | 20240403 | 162400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 172 | 20240403 | 162300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 173 | 20240403 | 162200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 174 | 20240403 | 162100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 175 | 20240403 | 162000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 176 | 20240403 | 161900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 177 | 20240403 | 161800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 178 | 20240403 | 161700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 179 | 20240403 | 161600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 180 | 20240403 | 161500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 181 | 20240403 | 161400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 182 | 20240403 | 161300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 25606 |
| 183 | 20240403 | 161200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 184 | 20240403 | 161100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 185 | 20240403 | 161000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 186 | 20240403 | 160900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 187 | 20240403 | 160800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 188 | 20240403 | 160700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 189 | 20240403 | 160600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 190 | 20240403 | 160500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 191 | 20240403 | 160400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 192 | 20240403 | 160300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 193 | 20240403 | 160200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 194 | 20240403 | 160100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 195 | 20240403 | 160000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 196 | 20240403 | 155900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 197 | 20240403 | 155800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 198 | 20240403 | 155700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 199 | 20240403 | 155600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 200 | 20240403 | 155500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 201 | 20240403 | 155400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 202 | 20240403 | 155300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 203 | 20240403 | 155200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 204 | 20240403 | 155100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 205 | 20240403 | 155000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 206 | 20240403 | 154900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 207 | 20240403 | 154800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 208 | 20240403 | 154700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 209 | 20240403 | 154600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 210 | 20240403 | 154500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 211 | 20240403 | 154400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 212 | 20240403 | 154300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 25606 |
| 213 | 20240403 | 154200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 214 | 20240403 | 154100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 215 | 20240403 | 154000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 216 | 20240403 | 153900 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 217 | 20240403 | 153800 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 218 | 20240403 | 153700 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 219 | 20240403 | 153600 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 220 | 20240403 | 153500 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 221 | 20240403 | 153400 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 222 | 20240403 | 153300 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 223 | 20240403 | 153200 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 224 | 20240403 | 153100 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 225 | 20240403 | 153000 | 3937374270 | 5940 | 5940 | 5940 | 5940 | 25606 |
| 226 | 20240403 | 152900 | 3785274630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 227 | 20240403 | 152800 | 3785274630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 228 | 20240403 | 152700 | 3785274630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 229 | 20240403 | 152600 | 3785274630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 230 | 20240403 | 152500 | 3785274630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 231 | 20240403 | 152400 | 3785274630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 232 | 20240403 | 152300 | 3785274630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 233 | 20240403 | 152200 | 3785274630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 234 | 20240403 | 152100 | 3785274630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 235 | 20240403 | 152000 | 3785274630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 236 | 20240403 | 151900 | 3785274630 | 5940 | 5940 | 5950 | 5910 | 11932 |
| 237 | 20240403 | 151800 | 3714520120 | 5950 | 5940 | 5950 | 5920 | 10158 |
| 238 | 20240403 | 151700 | 3654195630 | 5950 | 5950 | 5970 | 5950 | 10526 |
| 239 | 20240403 | 151600 | 3591502970 | 5970 | 5970 | 5980 | 5950 | 8536 |
| 240 | 20240403 | 151500 | 3540546110 | 5950 | 5950 | 5970 | 5940 | 5967 |
| 241 | 20240403 | 151400 | 3505044540 | 5950 | 5970 | 5990 | 5920 | 7288 |
| 242 | 20240403 | 151300 | 3461558250 | 5970 | 5930 | 5970 | 5930 | 10348 |
| 243 | 20240403 | 151200 | 3400059260 | 5930 | 5910 | 5930 | 5880 | 6088 |
| 244 | 20240403 | 151100 | 3364055170 | 5910 | 5890 | 5910 | 5880 | 8992 |
| 245 | 20240403 | 151000 | 3311050010 | 5890 | 5940 | 5940 | 5890 | 10413 |
| 246 | 20240403 | 150900 | 3249594180 | 5940 | 5950 | 6000 | 5900 | 34663 |
| 247 | 20240403 | 150800 | 3043312080 | 5960 | 5940 | 6040 | 5920 | 57684 |
| 248 | 20240403 | 150700 | 2698139000 | 5960 | 5860 | 6100 | 5860 | 93807 |
| 249 | 20240403 | 150600 | 2135848540 | 5860 | 5870 | 5870 | 5860 | 1537 |
| 250 | 20240403 | 150500 | 2126839910 | 5860 | 5870 | 5880 | 5860 | 1386 |
| 251 | 20240403 | 150400 | 2118713290 | 5870 | 5870 | 5880 | 5860 | 1540 |
| 252 | 20240403 | 150300 | 2109667050 | 5860 | 5840 | 5870 | 5840 | 2659 |
| 253 | 20240403 | 150200 | 2094093290 | 5830 | 5810 | 5840 | 5810 | 2080 |
| 254 | 20240403 | 150100 | 2081980800 | 5810 | 5810 | 5820 | 5810 | 697 |
| 255 | 20240403 | 150000 | 2077931220 | 5810 | 5830 | 5840 | 5810 | 1444 |
| 256 | 20240403 | 145900 | 2069519730 | 5830 | 5820 | 5830 | 5820 | 2804 |
| 257 | 20240403 | 145800 | 2053173280 | 5820 | 5810 | 5830 | 5800 | 2103 |
| 258 | 20240403 | 145700 | 2040963540 | 5830 | 5830 | 5840 | 5800 | 2109 |
| 259 | 20240403 | 145600 | 2028711770 | 5830 | 5840 | 5840 | 5820 | 1988 |
| 260 | 20240403 | 145500 | 2017115640 | 5850 | 5860 | 5870 | 5840 | 4767 |
| 261 | 20240403 | 145400 | 1989215100 | 5860 | 5840 | 5860 | 5830 | 3657 |
| 262 | 20240403 | 145300 | 1967808980 | 5830 | 5830 | 5830 | 5820 | 2288 |
| 263 | 20240403 | 145200 | 1954475280 | 5830 | 5810 | 5830 | 5810 | 1605 |
| 264 | 20240403 | 145100 | 1945134920 | 5820 | 5830 | 5830 | 5810 | 3330 |
| 265 | 20240403 | 145000 | 1925772990 | 5820 | 5810 | 5830 | 5800 | 2321 |
| 266 | 20240403 | 144900 | 1912275860 | 5830 | 5830 | 5850 | 5810 | 2078 |
| 267 | 20240403 | 144800 | 1900166110 | 5830 | 5860 | 5860 | 5790 | 7537 |
| 268 | 20240403 | 144700 | 1856343370 | 5860 | 5880 | 5900 | 5820 | 16352 |
| 269 | 20240403 | 144600 | 1760417560 | 5880 | 5830 | 5880 | 5830 | 5028 |
| 270 | 20240403 | 144500 | 1730939310 | 5830 | 5830 | 5910 | 5800 | 8133 |
| 271 | 20240403 | 144400 | 1683347450 | 5810 | 5800 | 5830 | 5780 | 4548 |
| 272 | 20240403 | 144300 | 1656969640 | 5800 | 5860 | 5910 | 5780 | 26328 |
| 273 | 20240403 | 144200 | 1503274010 | 5860 | 5900 | 5960 | 5790 | 43291 |
| 274 | 20240403 | 144100 | 1249345990 | 5900 | 5750 | 5920 | 5750 | 38750 |
| 275 | 20240403 | 144000 | 1022491070 | 5740 | 5750 | 5750 | 5740 | 518 |
| 276 | 20240403 | 143900 | 1019512580 | 5780 | 5730 | 5780 | 5730 | 1856 |
| 277 | 20240403 | 143800 | 1008796150 | 5770 | 5780 | 5780 | 5740 | 1278 |
| 278 | 20240403 | 143700 | 1001425370 | 5790 | 5790 | 5790 | 5730 | 3109 |
| 279 | 20240403 | 143600 | 983463620 | 5800 | 5700 | 5800 | 5700 | 7049 |
| 280 | 20240403 | 143500 | 942889840 | 5690 | 5690 | 5690 | 5690 | 377 |
| 281 | 20240403 | 143400 | 940744710 | 5690 | 5690 | 5690 | 5690 | 19 |
| 282 | 20240403 | 143300 | 940636600 | 5700 | 5700 | 5700 | 5700 | 1 |
| 283 | 20240403 | 143200 | 940630900 | 5690 | 5690 | 5690 | 5690 | 1 |
| 284 | 20240403 | 143100 | 940625210 | 5690 | 5690 | 5690 | 5690 | 15 |
| 285 | 20240403 | 143000 | 940539860 | 5690 | 5700 | 5700 | 5690 | 109 |
| 286 | 20240403 | 142900 | 939919630 | 5700 | 5700 | 5700 | 5700 | 23 |
| 287 | 20240403 | 142800 | 939788530 | 5690 | 5690 | 5690 | 5690 | 1 |
| 288 | 20240403 | 142700 | 939782840 | 5690 | 5690 | 5690 | 5690 | 17 |
| 289 | 20240403 | 142600 | 939686110 | 5690 | 5700 | 5700 | 5690 | 5306 |
| 290 | 20240403 | 142500 | 909468000 | 5700 | 5710 | 5710 | 5700 | 101 |
| 291 | 20240403 | 142400 | 908891300 | 5720 | 5720 | 5720 | 5720 | 162 |
| 292 | 20240403 | 142300 | 907964660 | 5700 | 5700 | 5700 | 5700 | 0 |
| 293 | 20240403 | 142200 | 907964660 | 5700 | 5700 | 5700 | 5700 | 182 |
| 294 | 20240403 | 142100 | 906927260 | 5710 | 5710 | 5710 | 5710 | 5 |
| 295 | 20240403 | 142000 | 906898710 | 5710 | 5710 | 5710 | 5710 | 364 |
| 296 | 20240403 | 141900 | 904820270 | 5710 | 5710 | 5710 | 5710 | 1 |
| 297 | 20240403 | 141800 | 904814560 | 5710 | 5710 | 5710 | 5710 | 76 |
| 298 | 20240403 | 141700 | 904380600 | 5710 | 5700 | 5710 | 5700 | 95 |
| 299 | 20240403 | 141600 | 903838800 | 5710 | 5700 | 5710 | 5700 | 2 |
| 300 | 20240403 | 141500 | 903827390 | 5700 | 5700 | 5700 | 5700 | 115 |
| 301 | 20240403 | 141400 | 903171890 | 5700 | 5700 | 5700 | 5700 | 1007 |
| 302 | 20240403 | 141300 | 897431990 | 5700 | 5700 | 5700 | 5700 | 32 |
| 303 | 20240403 | 141200 | 897249590 | 5700 | 5700 | 5700 | 5700 | 36 |
| 304 | 20240403 | 141100 | 897044390 | 5700 | 5700 | 5700 | 5700 | 102 |
| 305 | 20240403 | 141000 | 896462990 | 5710 | 5710 | 5710 | 5710 | 15 |
| 306 | 20240403 | 140900 | 896377340 | 5710 | 5710 | 5710 | 5710 | 20 |
| 307 | 20240403 | 140800 | 896263140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 308 | 20240403 | 140700 | 896263140 | 5710 | 5710 | 5710 | 5710 | 15 |
| 309 | 20240403 | 140600 | 896177490 | 5710 | 5710 | 5710 | 5710 | 3 |
| 310 | 20240403 | 140500 | 896160360 | 5710 | 5710 | 5710 | 5710 | 100 |
| 311 | 20240403 | 140400 | 895589360 | 5710 | 5700 | 5710 | 5700 | 1885 |
| 312 | 20240403 | 140300 | 884834860 | 5710 | 5710 | 5710 | 5710 | 50 |
| 313 | 20240403 | 140200 | 884549360 | 5710 | 5710 | 5710 | 5710 | 9 |
| 314 | 20240403 | 140100 | 884497970 | 5710 | 5710 | 5710 | 5710 | 77 |
| 315 | 20240403 | 140000 | 884058300 | 5710 | 5710 | 5710 | 5710 | 15 |
| 316 | 20240403 | 135900 | 883972650 | 5720 | 5720 | 5720 | 5720 | 0 |
| 317 | 20240403 | 135800 | 883972650 | 5720 | 5710 | 5720 | 5710 | 2 |
| 318 | 20240403 | 135700 | 883961220 | 5710 | 5710 | 5710 | 5710 | 10 |
| 319 | 20240403 | 135600 | 883904120 | 5710 | 5710 | 5710 | 5710 | 1 |
| 320 | 20240403 | 135500 | 883898410 | 5710 | 5710 | 5710 | 5710 | 0 |
| 321 | 20240403 | 135400 | 883898410 | 5710 | 5710 | 5710 | 5710 | 0 |
| 322 | 20240403 | 135300 | 883898410 | 5710 | 5710 | 5710 | 5710 | 0 |
| 323 | 20240403 | 135200 | 883898410 | 5710 | 5710 | 5710 | 5710 | 0 |
| 324 | 20240403 | 135100 | 883898410 | 5710 | 5710 | 5710 | 5710 | 147 |
| 325 | 20240403 | 135000 | 883059040 | 5710 | 5710 | 5710 | 5710 | 46 |
| 326 | 20240403 | 134900 | 882796380 | 5710 | 5710 | 5710 | 5710 | 218 |
| 327 | 20240403 | 134800 | 881551600 | 5710 | 5710 | 5710 | 5700 | 148 |
| 328 | 20240403 | 134700 | 880707400 | 5710 | 5710 | 5710 | 5710 | 10 |
| 329 | 20240403 | 134600 | 880650300 | 5710 | 5710 | 5710 | 5710 | 164 |
| 330 | 20240403 | 134500 | 879713860 | 5720 | 5720 | 5720 | 5720 | 0 |
| 331 | 20240403 | 134400 | 879713860 | 5720 | 5720 | 5720 | 5720 | 0 |
| 332 | 20240403 | 134300 | 879713860 | 5720 | 5720 | 5720 | 5720 | 0 |
| 333 | 20240403 | 134200 | 879713860 | 5720 | 5720 | 5720 | 5720 | 1 |
| 334 | 20240403 | 134100 | 879708140 | 5720 | 5720 | 5720 | 5720 | 0 |
| 335 | 20240403 | 134000 | 879708140 | 5720 | 5720 | 5720 | 5720 | 30 |
| 336 | 20240403 | 133900 | 879536540 | 5730 | 5730 | 5730 | 5730 | 87 |
| 337 | 20240403 | 133800 | 879038030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 338 | 20240403 | 133700 | 879038030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 339 | 20240403 | 133600 | 879038030 | 5730 | 5720 | 5730 | 5720 | 415 |
| 340 | 20240403 | 133500 | 876664220 | 5720 | 5720 | 5720 | 5720 | 1 |
| 341 | 20240403 | 133400 | 876658500 | 5700 | 5700 | 5700 | 5700 | 1 |
| 342 | 20240403 | 133300 | 876652800 | 5720 | 5710 | 5720 | 5700 | 52 |
| 343 | 20240403 | 133200 | 876355930 | 5720 | 5720 | 5720 | 5710 | 26 |
| 344 | 20240403 | 133100 | 876207360 | 5720 | 5720 | 5720 | 5720 | 50 |
| 345 | 20240403 | 133000 | 875921360 | 5710 | 5720 | 5720 | 5710 | 629 |
| 346 | 20240403 | 132900 | 872324220 | 5710 | 5710 | 5710 | 5710 | 99 |
| 347 | 20240403 | 132800 | 871758930 | 5700 | 5700 | 5720 | 5700 | 944 |
| 348 | 20240403 | 132700 | 866378110 | 5710 | 5710 | 5710 | 5710 | 98 |
| 349 | 20240403 | 132600 | 865818530 | 5710 | 5710 | 5710 | 5710 | 19 |
| 350 | 20240403 | 132500 | 865710040 | 5720 | 5720 | 5720 | 5720 | 0 |
| 351 | 20240403 | 132400 | 865710040 | 5720 | 5720 | 5720 | 5720 | 1 |
| 352 | 20240403 | 132300 | 865704320 | 5700 | 5700 | 5700 | 5700 | 199 |
| 353 | 20240403 | 132200 | 864570020 | 5700 | 5710 | 5710 | 5700 | 3181 |
| 354 | 20240403 | 132100 | 846434920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 355 | 20240403 | 132000 | 846434920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 356 | 20240403 | 131900 | 846434920 | 5710 | 5710 | 5710 | 5710 | 15 |
| 357 | 20240403 | 131800 | 846349270 | 5730 | 5730 | 5730 | 5730 | 1 |
| 358 | 20240403 | 131700 | 846343540 | 5710 | 5710 | 5710 | 5710 | 115 |
| 359 | 20240403 | 131600 | 845686890 | 5710 | 5710 | 5710 | 5710 | 81 |
| 360 | 20240403 | 131500 | 845224380 | 5710 | 5720 | 5720 | 5710 | 2688 |
| 361 | 20240403 | 131400 | 829865900 | 5720 | 5720 | 5720 | 5720 | 186 |
| 362 | 20240403 | 131300 | 828801980 | 5740 | 5740 | 5740 | 5740 | 0 |
| 363 | 20240403 | 131200 | 828801980 | 5740 | 5740 | 5740 | 5740 | 1 |
| 364 | 20240403 | 131100 | 828796240 | 5730 | 5740 | 5740 | 5730 | 617 |
| 365 | 20240403 | 131000 | 825260790 | 5740 | 5740 | 5740 | 5740 | 10 |
| 366 | 20240403 | 130900 | 825203390 | 5730 | 5730 | 5730 | 5730 | 19 |
| 367 | 20240403 | 130800 | 825094520 | 5730 | 5730 | 5730 | 5730 | 1 |
| 368 | 20240403 | 130700 | 825088790 | 5730 | 5730 | 5730 | 5730 | 0 |
| 369 | 20240403 | 130600 | 825088790 | 5730 | 5730 | 5730 | 5730 | 0 |
| 370 | 20240403 | 130500 | 825088790 | 5730 | 5730 | 5730 | 5730 | 0 |
| 371 | 20240403 | 130400 | 825088790 | 5730 | 5730 | 5730 | 5730 | 100 |
| 372 | 20240403 | 130300 | 824515790 | 5740 | 5740 | 5740 | 5740 | 100 |
| 373 | 20240403 | 130200 | 823941790 | 5730 | 5730 | 5730 | 5730 | 1 |
| 374 | 20240403 | 130100 | 823936060 | 5730 | 5730 | 5730 | 5730 | 20 |
| 375 | 20240403 | 130000 | 823821460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 376 | 20240403 | 125900 | 823821460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 377 | 20240403 | 125800 | 823821460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 378 | 20240403 | 125700 | 823821460 | 5740 | 5740 | 5740 | 5740 | 50 |
| 379 | 20240403 | 125600 | 823534460 | 5740 | 5740 | 5740 | 5740 | 13 |
| 380 | 20240403 | 125500 | 823459840 | 5740 | 5740 | 5740 | 5740 | 0 |
| 381 | 20240403 | 125400 | 823459840 | 5740 | 5720 | 5740 | 5720 | 82 |
| 382 | 20240403 | 125300 | 822989280 | 5740 | 5740 | 5740 | 5740 | 410 |
| 383 | 20240403 | 125200 | 820635880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 384 | 20240403 | 125100 | 820635880 | 5750 | 5720 | 5750 | 5720 | 2000 |
| 385 | 20240403 | 125000 | 809182720 | 5720 | 5720 | 5720 | 5720 | 90 |
| 386 | 20240403 | 124900 | 808667920 | 5730 | 5740 | 5740 | 5730 | 31 |
| 387 | 20240403 | 124800 | 808490280 | 5720 | 5720 | 5720 | 5720 | 868 |
| 388 | 20240403 | 124700 | 803525320 | 5750 | 5750 | 5750 | 5750 | 0 |
| 389 | 20240403 | 124600 | 803525320 | 5750 | 5750 | 5750 | 5750 | 0 |
| 390 | 20240403 | 124500 | 803525320 | 5750 | 5750 | 5750 | 5750 | 0 |
| 391 | 20240403 | 124400 | 803525320 | 5750 | 5750 | 5750 | 5750 | 1 |
| 392 | 20240403 | 124300 | 803519570 | 5720 | 5720 | 5720 | 5720 | 10 |
| 393 | 20240403 | 124200 | 803462370 | 5720 | 5740 | 5750 | 5720 | 33 |
| 394 | 20240403 | 124100 | 803273110 | 5730 | 5730 | 5730 | 5730 | 0 |
| 395 | 20240403 | 124000 | 803273110 | 5730 | 5730 | 5730 | 5730 | 0 |
| 396 | 20240403 | 123900 | 803273110 | 5730 | 5730 | 5730 | 5730 | 1019 |
| 397 | 20240403 | 123800 | 797434240 | 5730 | 5740 | 5740 | 5730 | 2001 |
| 398 | 20240403 | 123700 | 785962230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 399 | 20240403 | 123600 | 785962230 | 5740 | 5750 | 5750 | 5740 | 194 |
| 400 | 20240403 | 123500 | 784848600 | 5750 | 5750 | 5750 | 5750 | 700 |
| 401 | 20240403 | 123400 | 780823600 | 5740 | 5740 | 5740 | 5740 | 433 |
| 402 | 20240403 | 123300 | 778338180 | 5740 | 5770 | 5770 | 5740 | 4962 |
| 403 | 20240403 | 123200 | 749794180 | 5770 | 5780 | 5780 | 5770 | 952 |
| 404 | 20240403 | 123100 | 744291770 | 5780 | 5790 | 5790 | 5780 | 196 |
| 405 | 20240403 | 123000 | 743157030 | 5780 | 5770 | 5790 | 5770 | 311 |
| 406 | 20240403 | 122900 | 741361970 | 5770 | 5780 | 5780 | 5770 | 254 |
| 407 | 20240403 | 122800 | 739896280 | 5780 | 5780 | 5790 | 5780 | 799 |
| 408 | 20240403 | 122700 | 735278050 | 5780 | 5780 | 5780 | 5780 | 4714 |
| 409 | 20240403 | 122600 | 708031130 | 5780 | 5790 | 5790 | 5780 | 200 |
| 410 | 20240403 | 122500 | 706874130 | 5780 | 5790 | 5800 | 5780 | 2807 |
| 411 | 20240403 | 122400 | 690606780 | 5780 | 5780 | 5780 | 5780 | 100 |
| 412 | 20240403 | 122300 | 690028780 | 5780 | 5770 | 5800 | 5770 | 2660 |
| 413 | 20240403 | 122200 | 674620660 | 5770 | 5780 | 5780 | 5770 | 207 |
| 414 | 20240403 | 122100 | 673426090 | 5780 | 5770 | 5780 | 5770 | 200 |
| 415 | 20240403 | 122000 | 672271990 | 5770 | 5770 | 5770 | 5760 | 138 |
| 416 | 20240403 | 121900 | 671475880 | 5770 | 5770 | 5770 | 5770 | 0 |
| 417 | 20240403 | 121800 | 671475880 | 5770 | 5770 | 5780 | 5770 | 329 |
| 418 | 20240403 | 121700 | 669576340 | 5770 | 5770 | 5770 | 5770 | 0 |
| 419 | 20240403 | 121600 | 669576340 | 5770 | 5770 | 5770 | 5770 | 27 |
| 420 | 20240403 | 121500 | 669420550 | 5770 | 5770 | 5780 | 5770 | 1194 |
| 421 | 20240403 | 121400 | 662528610 | 5770 | 5760 | 5770 | 5760 | 68 |
| 422 | 20240403 | 121300 | 662136920 | 5750 | 5750 | 5750 | 5750 | 125 |
| 423 | 20240403 | 121200 | 661418170 | 5750 | 5750 | 5750 | 5750 | 75 |
| 424 | 20240403 | 121100 | 660986920 | 5760 | 5750 | 5760 | 5750 | 833 |
| 425 | 20240403 | 121000 | 656190270 | 5750 | 5740 | 5750 | 5730 | 260 |
| 426 | 20240403 | 120900 | 654698900 | 5740 | 5740 | 5740 | 5740 | 0 |
| 427 | 20240403 | 120800 | 654698900 | 5740 | 5740 | 5740 | 5740 | 29 |
| 428 | 20240403 | 120700 | 654532440 | 5740 | 5740 | 5740 | 5730 | 378 |
| 429 | 20240403 | 120600 | 652366390 | 5730 | 5730 | 5730 | 5730 | 0 |
| 430 | 20240403 | 120500 | 652366390 | 5730 | 5740 | 5740 | 5730 | 91 |
| 431 | 20240403 | 120400 | 651844200 | 5740 | 5740 | 5740 | 5740 | 17 |
| 432 | 20240403 | 120300 | 651746620 | 5740 | 5740 | 5740 | 5740 | 0 |
| 433 | 20240403 | 120200 | 651746620 | 5740 | 5740 | 5740 | 5740 | 0 |
| 434 | 20240403 | 120100 | 651746620 | 5740 | 5740 | 5740 | 5740 | 1 |
| 435 | 20240403 | 120000 | 651740880 | 5720 | 5720 | 5730 | 5720 | 102 |
| 436 | 20240403 | 115900 | 651157360 | 5740 | 5740 | 5740 | 5740 | 0 |
| 437 | 20240403 | 115800 | 651157360 | 5740 | 5730 | 5740 | 5720 | 305 |
| 438 | 20240403 | 115700 | 649412510 | 5730 | 5740 | 5740 | 5730 | 71 |
| 439 | 20240403 | 115600 | 649005480 | 5740 | 5740 | 5740 | 5740 | 4 |
| 440 | 20240403 | 115500 | 648982520 | 5740 | 5740 | 5740 | 5740 | 0 |
| 441 | 20240403 | 115400 | 648982520 | 5740 | 5730 | 5740 | 5730 | 194 |
| 442 | 20240403 | 115300 | 647869750 | 5740 | 5740 | 5740 | 5740 | 0 |
| 443 | 20240403 | 115200 | 647869750 | 5740 | 5740 | 5740 | 5740 | 8 |
| 444 | 20240403 | 115100 | 647823830 | 5740 | 5740 | 5740 | 5740 | 0 |
| 445 | 20240403 | 115000 | 647823830 | 5740 | 5740 | 5740 | 5740 | 0 |
| 446 | 20240403 | 114900 | 647823830 | 5740 | 5740 | 5740 | 5740 | 1 |
| 447 | 20240403 | 114800 | 647818090 | 5710 | 5710 | 5710 | 5710 | 0 |
| 448 | 20240403 | 114700 | 647818090 | 5710 | 5710 | 5710 | 5710 | 0 |
| 449 | 20240403 | 114600 | 647818090 | 5710 | 5730 | 5730 | 5710 | 300 |
| 450 | 20240403 | 114500 | 646104890 | 5740 | 5740 | 5740 | 5740 | 0 |
| 451 | 20240403 | 114400 | 646104890 | 5740 | 5740 | 5740 | 5740 | 0 |
| 452 | 20240403 | 114300 | 646104890 | 5740 | 5740 | 5740 | 5740 | 1 |
| 453 | 20240403 | 114200 | 646099150 | 5750 | 5760 | 5760 | 5750 | 11 |
| 454 | 20240403 | 114100 | 646035880 | 5760 | 5760 | 5760 | 5760 | 0 |
| 455 | 20240403 | 114000 | 646035880 | 5760 | 5760 | 5760 | 5760 | 0 |
| 456 | 20240403 | 113900 | 646035880 | 5760 | 5760 | 5760 | 5760 | 0 |
| 457 | 20240403 | 113800 | 646035880 | 5760 | 5720 | 5770 | 5720 | 4392 |
| 458 | 20240403 | 113700 | 620775710 | 5710 | 5710 | 5710 | 5710 | 0 |
| 459 | 20240403 | 113600 | 620775710 | 5710 | 5710 | 5710 | 5710 | 15 |
| 460 | 20240403 | 113500 | 620690060 | 5720 | 5720 | 5720 | 5720 | 0 |
| 461 | 20240403 | 113400 | 620690060 | 5720 | 5720 | 5720 | 5720 | 14 |
| 462 | 20240403 | 113300 | 620609980 | 5700 | 5700 | 5700 | 5700 | 194 |
| 463 | 20240403 | 113200 | 619504180 | 5700 | 5700 | 5700 | 5700 | 726 |
| 464 | 20240403 | 113100 | 615365980 | 5700 | 5710 | 5710 | 5700 | 859 |
| 465 | 20240403 | 113000 | 610468680 | 5710 | 5700 | 5710 | 5700 | 83 |
| 466 | 20240403 | 112900 | 609994950 | 5710 | 5710 | 5710 | 5710 | 0 |
| 467 | 20240403 | 112800 | 609994950 | 5710 | 5710 | 5710 | 5710 | 0 |
| 468 | 20240403 | 112700 | 609994950 | 5710 | 5720 | 5720 | 5710 | 765 |
| 469 | 20240403 | 112600 | 605626750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 470 | 20240403 | 112500 | 605626750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 471 | 20240403 | 112400 | 605626750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 472 | 20240403 | 112300 | 605626750 | 5710 | 5710 | 5710 | 5710 | 244 |
| 473 | 20240403 | 112200 | 604233510 | 5720 | 5720 | 5720 | 5720 | 168 |
| 474 | 20240403 | 112100 | 603272550 | 5720 | 5720 | 5720 | 5720 | 1032 |
| 475 | 20240403 | 112000 | 597369510 | 5730 | 5730 | 5730 | 5730 | 347 |
| 476 | 20240403 | 111900 | 595381200 | 5740 | 5740 | 5740 | 5740 | 0 |
| 477 | 20240403 | 111800 | 595381200 | 5740 | 5750 | 5750 | 5740 | 429 |
| 478 | 20240403 | 111700 | 592918570 | 5750 | 5750 | 5750 | 5750 | 0 |
| 479 | 20240403 | 111600 | 592918570 | 5750 | 5750 | 5750 | 5750 | 7 |
| 480 | 20240403 | 111500 | 592878320 | 5760 | 5760 | 5760 | 5760 | 5 |
| 481 | 20240403 | 111400 | 592849520 | 5760 | 5760 | 5760 | 5760 | 16 |
| 482 | 20240403 | 111300 | 592757360 | 5750 | 5750 | 5750 | 5750 | 31 |
| 483 | 20240403 | 111200 | 592579110 | 5750 | 5750 | 5750 | 5750 | 1 |
| 484 | 20240403 | 111100 | 592573360 | 5760 | 5750 | 5760 | 5750 | 53 |
| 485 | 20240403 | 111000 | 592268590 | 5750 | 5750 | 5750 | 5750 | 512 |
| 486 | 20240403 | 110900 | 589324590 | 5740 | 5730 | 5740 | 5730 | 1039 |
| 487 | 20240403 | 110800 | 583370770 | 5730 | 5730 | 5730 | 5730 | 1 |
| 488 | 20240403 | 110700 | 583365040 | 5730 | 5730 | 5730 | 5730 | 50 |
| 489 | 20240403 | 110600 | 583078540 | 5730 | 5710 | 5730 | 5710 | 47 |
| 490 | 20240403 | 110500 | 582810150 | 5710 | 5700 | 5710 | 5700 | 517 |
| 491 | 20240403 | 110400 | 579863080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 492 | 20240403 | 110300 | 579863080 | 5700 | 5700 | 5700 | 5700 | 1047 |
| 493 | 20240403 | 110200 | 573895180 | 5700 | 5700 | 5700 | 5700 | 1000 |
| 494 | 20240403 | 110100 | 568195180 | 5710 | 5710 | 5710 | 5710 | 17 |
| 495 | 20240403 | 110000 | 568098110 | 5710 | 5710 | 5710 | 5710 | 0 |
| 496 | 20240403 | 105900 | 568098110 | 5710 | 5710 | 5710 | 5710 | 3 |
| 497 | 20240403 | 105800 | 568080980 | 5710 | 5710 | 5710 | 5710 | 60 |
| 498 | 20240403 | 105700 | 567738380 | 5730 | 5710 | 5730 | 5710 | 2577 |
| 499 | 20240403 | 105600 | 552973880 | 5710 | 5710 | 5710 | 5710 | 25 |
| 500 | 20240403 | 105500 | 552831130 | 5720 | 5730 | 5730 | 5700 | 592 |
| 501 | 20240403 | 105400 | 549440100 | 5720 | 5720 | 5720 | 5720 | 310 |
| 502 | 20240403 | 105300 | 547666900 | 5700 | 5700 | 5710 | 5700 | 358 |
| 503 | 20240403 | 105200 | 545622900 | 5690 | 5700 | 5700 | 5690 | 1016 |
| 504 | 20240403 | 105100 | 539831860 | 5700 | 5700 | 5700 | 5700 | 1 |
| 505 | 20240403 | 105000 | 539826160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 506 | 20240403 | 104900 | 539826160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 507 | 20240403 | 104800 | 539826160 | 5700 | 5700 | 5700 | 5700 | 924 |
| 508 | 20240403 | 104700 | 534559360 | 5700 | 5710 | 5710 | 5700 | 748 |
| 509 | 20240403 | 104600 | 530292760 | 5720 | 5720 | 5720 | 5720 | 260 |
| 510 | 20240403 | 104500 | 528805560 | 5720 | 5720 | 5720 | 5720 | 0 |
| 511 | 20240403 | 104400 | 528805560 | 5720 | 5710 | 5720 | 5700 | 1766 |
| 512 | 20240403 | 104300 | 518738290 | 5710 | 5710 | 5710 | 5710 | 109 |
| 513 | 20240403 | 104200 | 518115900 | 5720 | 5720 | 5720 | 5720 | 118 |
| 514 | 20240403 | 104100 | 517440940 | 5720 | 5720 | 5720 | 5720 | 165 |
| 515 | 20240403 | 104000 | 516497140 | 5720 | 5720 | 5720 | 5720 | 50 |
| 516 | 20240403 | 103900 | 516211140 | 5720 | 5720 | 5720 | 5720 | 12 |
| 517 | 20240403 | 103800 | 516142500 | 5720 | 5720 | 5720 | 5720 | 240 |
| 518 | 20240403 | 103700 | 514769700 | 5720 | 5720 | 5720 | 5720 | 5 |
| 519 | 20240403 | 103600 | 514741100 | 5700 | 5700 | 5710 | 5700 | 2005 |
| 520 | 20240403 | 103500 | 503293040 | 5700 | 5700 | 5700 | 5700 | 200 |
| 521 | 20240403 | 103400 | 502153040 | 5700 | 5700 | 5700 | 5700 | 5 |
| 522 | 20240403 | 103300 | 502124540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 523 | 20240403 | 103200 | 502124540 | 5700 | 5700 | 5700 | 5700 | 310 |
| 524 | 20240403 | 103100 | 500357540 | 5700 | 5700 | 5700 | 5700 | 133 |
| 525 | 20240403 | 103000 | 499599440 | 5690 | 5690 | 5690 | 5690 | 152 |
| 526 | 20240403 | 102900 | 498734560 | 5690 | 5700 | 5700 | 5690 | 139 |
| 527 | 20240403 | 102800 | 497943110 | 5700 | 5700 | 5700 | 5700 | 500 |
| 528 | 20240403 | 102700 | 495093110 | 5700 | 5700 | 5700 | 5700 | 182 |
| 529 | 20240403 | 102600 | 494055710 | 5700 | 5700 | 5700 | 5700 | 100 |
| 530 | 20240403 | 102500 | 493485710 | 5700 | 5700 | 5700 | 5700 | 667 |
| 531 | 20240403 | 102400 | 489683810 | 5700 | 5700 | 5700 | 5700 | 15 |
| 532 | 20240403 | 102300 | 489598310 | 5710 | 5710 | 5710 | 5710 | 312 |
| 533 | 20240403 | 102200 | 487816790 | 5710 | 5700 | 5710 | 5700 | 104 |
| 534 | 20240403 | 102100 | 487223980 | 5700 | 5710 | 5710 | 5700 | 667 |
| 535 | 20240403 | 102000 | 483417520 | 5720 | 5710 | 5720 | 5710 | 58 |
| 536 | 20240403 | 101900 | 483086210 | 5710 | 5710 | 5710 | 5710 | 133 |
| 537 | 20240403 | 101800 | 482326780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 538 | 20240403 | 101700 | 482326780 | 5710 | 5710 | 5710 | 5710 | 84 |
| 539 | 20240403 | 101600 | 481847140 | 5710 | 5710 | 5710 | 5710 | 3 |
| 540 | 20240403 | 101500 | 481830010 | 5710 | 5710 | 5710 | 5710 | 15 |
| 541 | 20240403 | 101400 | 481744360 | 5720 | 5720 | 5720 | 5720 | 201 |
| 542 | 20240403 | 101300 | 480594640 | 5720 | 5720 | 5720 | 5720 | 10 |
| 543 | 20240403 | 101200 | 480537440 | 5720 | 5720 | 5720 | 5720 | 111 |
| 544 | 20240403 | 101100 | 479902520 | 5720 | 5720 | 5720 | 5720 | 260 |
| 545 | 20240403 | 101000 | 478415320 | 5720 | 5720 | 5720 | 5720 | 0 |
| 546 | 20240403 | 100900 | 478415320 | 5720 | 5720 | 5720 | 5720 | 72 |
| 547 | 20240403 | 100800 | 478003480 | 5730 | 5730 | 5730 | 5730 | 18 |
| 548 | 20240403 | 100700 | 477900340 | 5730 | 5730 | 5730 | 5730 | 101 |
| 549 | 20240403 | 100600 | 477321610 | 5730 | 5730 | 5730 | 5730 | 18 |
| 550 | 20240403 | 100500 | 477218470 | 5720 | 5720 | 5720 | 5720 | 250 |
| 551 | 20240403 | 100400 | 475788470 | 5730 | 5730 | 5730 | 5730 | 642 |
| 552 | 20240403 | 100300 | 472109810 | 5730 | 5720 | 5730 | 5720 | 510 |
| 553 | 20240403 | 100200 | 469190460 | 5720 | 5720 | 5720 | 5720 | 534 |
| 554 | 20240403 | 100100 | 466135980 | 5710 | 5710 | 5710 | 5710 | 0 |
| 555 | 20240403 | 100000 | 466135980 | 5710 | 5710 | 5710 | 5710 | 8 |
| 556 | 20240403 | 095900 | 466090300 | 5710 | 5690 | 5710 | 5690 | 501 |
| 557 | 20240403 | 095800 | 463239110 | 5700 | 5720 | 5720 | 5700 | 139 |
| 558 | 20240403 | 095700 | 462446690 | 5720 | 5720 | 5720 | 5690 | 174 |
| 559 | 20240403 | 095600 | 461456380 | 5720 | 5690 | 5720 | 5690 | 10 |
| 560 | 20240403 | 095500 | 461399430 | 5690 | 5690 | 5690 | 5690 | 75 |
| 561 | 20240403 | 095400 | 460972680 | 5690 | 5700 | 5700 | 5690 | 339 |
| 562 | 20240403 | 095300 | 459041690 | 5700 | 5680 | 5700 | 5680 | 218 |
| 563 | 20240403 | 095200 | 457803370 | 5680 | 5690 | 5690 | 5680 | 1405 |
| 564 | 20240403 | 095100 | 449817130 | 5690 | 5690 | 5690 | 5690 | 16 |
| 565 | 20240403 | 095000 | 449726090 | 5690 | 5700 | 5700 | 5690 | 1321 |
| 566 | 20240403 | 094900 | 442203720 | 5700 | 5700 | 5700 | 5700 | 412 |
| 567 | 20240403 | 094800 | 439855320 | 5690 | 5690 | 5690 | 5690 | 879 |
| 568 | 20240403 | 094700 | 434853810 | 5700 | 5700 | 5700 | 5700 | 228 |
| 569 | 20240403 | 094600 | 433554210 | 5700 | 5720 | 5720 | 5700 | 350 |
| 570 | 20240403 | 094500 | 431557630 | 5710 | 5710 | 5710 | 5710 | 44 |
| 571 | 20240403 | 094400 | 431306390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 572 | 20240403 | 094300 | 431306390 | 5710 | 5720 | 5720 | 5710 | 103 |
| 573 | 20240403 | 094200 | 430717250 | 5720 | 5700 | 5720 | 5700 | 69 |
| 574 | 20240403 | 094100 | 430323870 | 5700 | 5700 | 5700 | 5700 | 244 |
| 575 | 20240403 | 094000 | 428933070 | 5700 | 5720 | 5720 | 5700 | 636 |
| 576 | 20240403 | 093900 | 425306790 | 5720 | 5730 | 5730 | 5690 | 5034 |
| 577 | 20240403 | 093800 | 396587450 | 5730 | 5730 | 5730 | 5730 | 11 |
| 578 | 20240403 | 093700 | 396524420 | 5730 | 5740 | 5740 | 5730 | 355 |
| 579 | 20240403 | 093600 | 394487830 | 5740 | 5740 | 5740 | 5740 | 287 |
| 580 | 20240403 | 093500 | 392840450 | 5730 | 5740 | 5740 | 5730 | 200 |
| 581 | 20240403 | 093400 | 391692610 | 5730 | 5750 | 5750 | 5730 | 87 |
| 582 | 20240403 | 093300 | 391193700 | 5750 | 5750 | 5750 | 5750 | 0 |
| 583 | 20240403 | 093200 | 391193700 | 5750 | 5730 | 5750 | 5730 | 546 |
| 584 | 20240403 | 093100 | 388063110 | 5730 | 5710 | 5730 | 5700 | 610 |
| 585 | 20240403 | 093000 | 384585930 | 5700 | 5700 | 5710 | 5700 | 1282 |
| 586 | 20240403 | 092900 | 377266730 | 5700 | 5730 | 5730 | 5700 | 4584 |
| 587 | 20240403 | 092800 | 351103620 | 5740 | 5760 | 5760 | 5740 | 1977 |
| 588 | 20240403 | 092700 | 339739190 | 5760 | 5780 | 5780 | 5760 | 1004 |
| 589 | 20240403 | 092600 | 333946960 | 5780 | 5790 | 5790 | 5770 | 3833 |
| 590 | 20240403 | 092500 | 311788170 | 5800 | 5800 | 5800 | 5790 | 161 |
| 591 | 20240403 | 092400 | 310854610 | 5790 | 5810 | 5810 | 5770 | 261 |
| 592 | 20240403 | 092300 | 309344360 | 5770 | 5770 | 5820 | 5770 | 6689 |
| 593 | 20240403 | 092200 | 270489230 | 5790 | 5780 | 5810 | 5770 | 1113 |
| 594 | 20240403 | 092100 | 264034250 | 5780 | 5790 | 5820 | 5780 | 4716 |
| 595 | 20240403 | 092000 | 236664130 | 5800 | 5770 | 5800 | 5770 | 2644 |
| 596 | 20240403 | 091900 | 221346560 | 5750 | 5770 | 5790 | 5750 | 2081 |
| 597 | 20240403 | 091800 | 209320640 | 5750 | 5760 | 5770 | 5750 | 46 |
| 598 | 20240403 | 091700 | 209056020 | 5770 | 5760 | 5780 | 5730 | 1005 |
| 599 | 20240403 | 091600 | 203259550 | 5750 | 5720 | 5750 | 5700 | 8769 |
| 600 | 20240403 | 091500 | 152903630 | 5730 | 5730 | 5730 | 5730 | 52 |
| 601 | 20240403 | 091400 | 152605670 | 5750 | 5750 | 5760 | 5700 | 1696 |
| 602 | 20240403 | 091300 | 142877850 | 5760 | 5740 | 5760 | 5730 | 4769 |
| 603 | 20240403 | 091200 | 115457670 | 5740 | 5700 | 5740 | 5700 | 2158 |
| 604 | 20240403 | 091100 | 103140560 | 5690 | 5680 | 5690 | 5680 | 654 |
| 605 | 20240403 | 091000 | 99423060 | 5680 | 5680 | 5680 | 5680 | 33 |
| 606 | 20240403 | 090900 | 99235620 | 5690 | 5710 | 5710 | 5690 | 1351 |
| 607 | 20240403 | 090800 | 91526310 | 5710 | 5690 | 5710 | 5690 | 1677 |
| 608 | 20240403 | 090700 | 81964490 | 5690 | 5710 | 5730 | 5690 | 2585 |
| 609 | 20240403 | 090600 | 67205230 | 5700 | 5700 | 5740 | 5700 | 1319 |
| 610 | 20240403 | 090500 | 59645670 | 5690 | 5660 | 5690 | 5650 | 304 |
| 611 | 20240403 | 090400 | 57924930 | 5650 | 5670 | 5670 | 5650 | 591 |
| 612 | 20240403 | 090300 | 54582580 | 5650 | 5660 | 5660 | 5650 | 417 |
| 613 | 20240403 | 090200 | 52225070 | 5650 | 5670 | 5670 | 5650 | 319 |
| 614 | 20240403 | 090100 | 50418540 | 5640 | 5700 | 5700 | 5640 | 790 |
| 615 | 20240403 | 090000 | 45955030 | 5710 | 5720 | 5730 | 5710 | 7366 |