30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 192100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 4144 |
| 3 | 20240401 | 192000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20240401 | 191900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20240401 | 191800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20240401 | 191700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20240401 | 191600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20240401 | 191500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20240401 | 191400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20240401 | 191300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20240401 | 191200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20240401 | 191100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20240401 | 191000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20240401 | 190900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20240401 | 190800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20240401 | 190700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20240401 | 190600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20240401 | 190500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20240401 | 190400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20240401 | 190300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20240401 | 190200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20240401 | 190100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20240401 | 190000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20240401 | 185900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20240401 | 185800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20240401 | 185700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20240401 | 185600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20240401 | 185500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20240401 | 185400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20240401 | 185300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20240401 | 185200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20240401 | 185100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 4144 |
| 33 | 20240401 | 185000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20240401 | 184900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20240401 | 184800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20240401 | 184700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20240401 | 184600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20240401 | 184500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20240401 | 184400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20240401 | 184300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20240401 | 184200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20240401 | 184100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20240401 | 184000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20240401 | 183900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20240401 | 183800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20240401 | 183700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20240401 | 183600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20240401 | 183500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20240401 | 183400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20240401 | 183300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20240401 | 183200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20240401 | 183100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20240401 | 183000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20240401 | 182900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20240401 | 182800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20240401 | 182700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20240401 | 182600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20240401 | 182500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20240401 | 182400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20240401 | 182300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20240401 | 182200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20240401 | 182100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 4144 |
| 63 | 20240401 | 182000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20240401 | 181900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20240401 | 181800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20240401 | 181700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20240401 | 181600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20240401 | 181500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20240401 | 181400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20240401 | 181300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20240401 | 181200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20240401 | 181100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20240401 | 181000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20240401 | 180900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20240401 | 180800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20240401 | 180700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20240401 | 180600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20240401 | 180500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20240401 | 180400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20240401 | 180300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20240401 | 180200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20240401 | 180100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20240401 | 180000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20240401 | 175900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20240401 | 175800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20240401 | 175700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20240401 | 175600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20240401 | 175500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20240401 | 175400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20240401 | 175300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20240401 | 175200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20240401 | 175100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 4144 |
| 93 | 20240401 | 175000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20240401 | 174900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20240401 | 174800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20240401 | 174700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20240401 | 174600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20240401 | 174500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20240401 | 174400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20240401 | 174300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20240401 | 174200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20240401 | 174100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20240401 | 174000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20240401 | 173900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20240401 | 173800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20240401 | 173700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20240401 | 173600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20240401 | 173500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20240401 | 173400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20240401 | 173300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20240401 | 173200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20240401 | 173100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20240401 | 173000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20240401 | 172900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20240401 | 172800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20240401 | 172700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20240401 | 172600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20240401 | 172500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20240401 | 172400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20240401 | 172300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20240401 | 172200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20240401 | 172100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 4144 |
| 123 | 20240401 | 172000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20240401 | 171900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20240401 | 171800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20240401 | 171700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20240401 | 171600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20240401 | 171500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20240401 | 171400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20240401 | 171300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20240401 | 171200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20240401 | 171100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20240401 | 171000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20240401 | 170900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20240401 | 170800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20240401 | 170700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20240401 | 170600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20240401 | 170500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20240401 | 170400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20240401 | 170300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20240401 | 170200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20240401 | 170100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20240401 | 170000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20240401 | 165900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20240401 | 165800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20240401 | 165700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20240401 | 165600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20240401 | 165500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20240401 | 165400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20240401 | 165300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20240401 | 165200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20240401 | 165100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 4144 |
| 153 | 20240401 | 165000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20240401 | 164900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20240401 | 164800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20240401 | 164700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20240401 | 164600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20240401 | 164500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20240401 | 164400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20240401 | 164300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20240401 | 164200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20240401 | 164100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20240401 | 164000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20240401 | 163900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20240401 | 163800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20240401 | 163700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20240401 | 163600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20240401 | 163500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20240401 | 163400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20240401 | 163300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20240401 | 163200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20240401 | 163100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20240401 | 163000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20240401 | 162900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20240401 | 162800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20240401 | 162700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20240401 | 162600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20240401 | 162500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20240401 | 162400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20240401 | 162300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20240401 | 162200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20240401 | 162100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 4144 |
| 183 | 20240401 | 162000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20240401 | 161900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20240401 | 161800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20240401 | 161700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20240401 | 161600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20240401 | 161500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20240401 | 161400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20240401 | 161300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20240401 | 161200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20240401 | 161100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20240401 | 161000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20240401 | 160900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20240401 | 160800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20240401 | 160700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20240401 | 160600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20240401 | 160500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20240401 | 160400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20240401 | 160300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20240401 | 160200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20240401 | 160100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20240401 | 160000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20240401 | 155900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20240401 | 155800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20240401 | 155700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20240401 | 155600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20240401 | 155500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20240401 | 155400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 210 | 20240401 | 155300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 211 | 20240401 | 155200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 212 | 20240401 | 155100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 4144 |
| 213 | 20240401 | 155000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20240401 | 154900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20240401 | 154800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 216 | 20240401 | 154700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 217 | 20240401 | 154600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 218 | 20240401 | 154500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 219 | 20240401 | 154400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 220 | 20240401 | 154300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 221 | 20240401 | 154200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 222 | 20240401 | 154100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 223 | 20240401 | 154000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 224 | 20240401 | 153900 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 225 | 20240401 | 153800 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 226 | 20240401 | 153700 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 227 | 20240401 | 153600 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 228 | 20240401 | 153500 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 229 | 20240401 | 153400 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 230 | 20240401 | 153300 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 231 | 20240401 | 153200 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 232 | 20240401 | 153100 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 233 | 20240401 | 153000 | 2358069600 | 5740 | 5740 | 5740 | 5740 | 4144 |
| 234 | 20240401 | 152900 | 2334283040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 235 | 20240401 | 152800 | 2334283040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 236 | 20240401 | 152700 | 2334283040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 237 | 20240401 | 152600 | 2334283040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 238 | 20240401 | 152500 | 2334283040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 239 | 20240401 | 152400 | 2334283040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 240 | 20240401 | 152300 | 2334283040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 241 | 20240401 | 152200 | 2334283040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 242 | 20240401 | 152100 | 2334283040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 243 | 20240401 | 152000 | 2334283040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 244 | 20240401 | 151900 | 2334283040 | 5740 | 5670 | 5750 | 5670 | 2494 |
| 245 | 20240401 | 151800 | 2320039430 | 5670 | 5680 | 5700 | 5670 | 632 |
| 246 | 20240401 | 151700 | 2316453580 | 5670 | 5670 | 5670 | 5670 | 289 |
| 247 | 20240401 | 151600 | 2314814950 | 5700 | 5680 | 5700 | 5670 | 1052 |
| 248 | 20240401 | 151500 | 2308840610 | 5690 | 5700 | 5700 | 5680 | 286 |
| 249 | 20240401 | 151400 | 2307215310 | 5680 | 5690 | 5710 | 5680 | 529 |
| 250 | 20240401 | 151300 | 2304201600 | 5700 | 5700 | 5700 | 5680 | 577 |
| 251 | 20240401 | 151200 | 2300915040 | 5700 | 5700 | 5710 | 5680 | 477 |
| 252 | 20240401 | 151100 | 2298197100 | 5700 | 5680 | 5700 | 5680 | 1035 |
| 253 | 20240401 | 151000 | 2292313360 | 5680 | 5690 | 5690 | 5680 | 482 |
| 254 | 20240401 | 150900 | 2289574080 | 5700 | 5700 | 5700 | 5700 | 1259 |
| 255 | 20240401 | 150800 | 2282397780 | 5700 | 5710 | 5710 | 5700 | 418 |
| 256 | 20240401 | 150700 | 2280014400 | 5710 | 5700 | 5750 | 5700 | 270 |
| 257 | 20240401 | 150600 | 2278472390 | 5700 | 5710 | 5710 | 5700 | 503 |
| 258 | 20240401 | 150500 | 2275601800 | 5710 | 5710 | 5710 | 5710 | 116 |
| 259 | 20240401 | 150400 | 2274939440 | 5710 | 5710 | 5710 | 5700 | 450 |
| 260 | 20240401 | 150300 | 2272371100 | 5710 | 5710 | 5710 | 5710 | 307 |
| 261 | 20240401 | 150200 | 2270618130 | 5700 | 5730 | 5740 | 5700 | 395 |
| 262 | 20240401 | 150100 | 2268360870 | 5740 | 5740 | 5740 | 5700 | 415 |
| 263 | 20240401 | 150000 | 2265988370 | 5710 | 5710 | 5710 | 5710 | 232 |
| 264 | 20240401 | 145900 | 2264663650 | 5710 | 5720 | 5720 | 5710 | 464 |
| 265 | 20240401 | 145800 | 2262012100 | 5750 | 5710 | 5750 | 5710 | 164 |
| 266 | 20240401 | 145700 | 2261075060 | 5710 | 5720 | 5720 | 5710 | 784 |
| 267 | 20240401 | 145600 | 2256597960 | 5720 | 5750 | 5750 | 5720 | 671 |
| 268 | 20240401 | 145500 | 2252756990 | 5760 | 5750 | 5760 | 5750 | 227 |
| 269 | 20240401 | 145400 | 2251449740 | 5760 | 5760 | 5760 | 5760 | 0 |
| 270 | 20240401 | 145300 | 2251449740 | 5760 | 5740 | 5760 | 5740 | 653 |
| 271 | 20240401 | 145200 | 2247698290 | 5740 | 5730 | 5740 | 5730 | 310 |
| 272 | 20240401 | 145100 | 2245921890 | 5730 | 5730 | 5730 | 5730 | 2 |
| 273 | 20240401 | 145000 | 2245910430 | 5740 | 5740 | 5740 | 5740 | 0 |
| 274 | 20240401 | 144900 | 2245910430 | 5740 | 5720 | 5740 | 5720 | 2300 |
| 275 | 20240401 | 144800 | 2232740080 | 5710 | 5720 | 5720 | 5710 | 142 |
| 276 | 20240401 | 144700 | 2231927870 | 5720 | 5710 | 5720 | 5710 | 421 |
| 277 | 20240401 | 144600 | 2229523750 | 5720 | 5710 | 5720 | 5710 | 517 |
| 278 | 20240401 | 144500 | 2226571510 | 5720 | 5710 | 5720 | 5710 | 2 |
| 279 | 20240401 | 144400 | 2226560080 | 5720 | 5710 | 5720 | 5710 | 2 |
| 280 | 20240401 | 144300 | 2226548650 | 5720 | 5720 | 5720 | 5720 | 23 |
| 281 | 20240401 | 144200 | 2226417090 | 5710 | 5710 | 5710 | 5710 | 0 |
| 282 | 20240401 | 144100 | 2226417090 | 5710 | 5720 | 5720 | 5710 | 15 |
| 283 | 20240401 | 144000 | 2226331360 | 5710 | 5710 | 5710 | 5710 | 45 |
| 284 | 20240401 | 143900 | 2226074410 | 5710 | 5710 | 5710 | 5710 | 334 |
| 285 | 20240401 | 143800 | 2224167270 | 5710 | 5710 | 5720 | 5710 | 157 |
| 286 | 20240401 | 143700 | 2223270360 | 5690 | 5690 | 5690 | 5690 | 0 |
| 287 | 20240401 | 143600 | 2223270360 | 5690 | 5680 | 5690 | 5680 | 190 |
| 288 | 20240401 | 143500 | 2222190800 | 5670 | 5670 | 5670 | 5670 | 1 |
| 289 | 20240401 | 143400 | 2222185130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 290 | 20240401 | 143300 | 2222185130 | 5660 | 5660 | 5660 | 5660 | 34 |
| 291 | 20240401 | 143200 | 2221992690 | 5660 | 5680 | 5680 | 5660 | 102 |
| 292 | 20240401 | 143100 | 2221415330 | 5680 | 5680 | 5680 | 5680 | 9 |
| 293 | 20240401 | 143000 | 2221364210 | 5680 | 5670 | 5680 | 5650 | 1855 |
| 294 | 20240401 | 142900 | 2210879060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 295 | 20240401 | 142800 | 2210879060 | 5690 | 5690 | 5690 | 5670 | 144 |
| 296 | 20240401 | 142700 | 2210062120 | 5690 | 5680 | 5690 | 5680 | 4 |
| 297 | 20240401 | 142600 | 2210039370 | 5690 | 5690 | 5690 | 5690 | 50 |
| 298 | 20240401 | 142500 | 2209754870 | 5690 | 5680 | 5690 | 5680 | 247 |
| 299 | 20240401 | 142400 | 2208351820 | 5680 | 5680 | 5680 | 5680 | 70 |
| 300 | 20240401 | 142300 | 2207954220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 301 | 20240401 | 142200 | 2207954220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 302 | 20240401 | 142100 | 2207954220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 303 | 20240401 | 142000 | 2207954220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 304 | 20240401 | 141900 | 2207954220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 305 | 20240401 | 141800 | 2207954220 | 5680 | 5680 | 5680 | 5680 | 299 |
| 306 | 20240401 | 141700 | 2206255900 | 5670 | 5670 | 5670 | 5660 | 592 |
| 307 | 20240401 | 141600 | 2202903060 | 5690 | 5680 | 5690 | 5680 | 1116 |
| 308 | 20240401 | 141500 | 2196557830 | 5690 | 5690 | 5690 | 5690 | 21 |
| 309 | 20240401 | 141400 | 2196438340 | 5690 | 5680 | 5690 | 5680 | 90 |
| 310 | 20240401 | 141300 | 2195926590 | 5690 | 5690 | 5690 | 5690 | 155 |
| 311 | 20240401 | 141200 | 2195044640 | 5680 | 5670 | 5680 | 5670 | 135 |
| 312 | 20240401 | 141100 | 2194277850 | 5660 | 5660 | 5660 | 5660 | 1 |
| 313 | 20240401 | 141000 | 2194272190 | 5650 | 5660 | 5680 | 5650 | 5476 |
| 314 | 20240401 | 140900 | 2163311720 | 5660 | 5660 | 5680 | 5660 | 1122 |
| 315 | 20240401 | 140800 | 2156960140 | 5660 | 5680 | 5680 | 5660 | 1104 |
| 316 | 20240401 | 140700 | 2150705380 | 5690 | 5690 | 5690 | 5690 | 23 |
| 317 | 20240401 | 140600 | 2150574510 | 5690 | 5710 | 5710 | 5690 | 351 |
| 318 | 20240401 | 140500 | 2148570320 | 5700 | 5700 | 5710 | 5700 | 809 |
| 319 | 20240401 | 140400 | 2143958650 | 5700 | 5700 | 5700 | 5700 | 100 |
| 320 | 20240401 | 140300 | 2143388650 | 5700 | 5700 | 5700 | 5700 | 770 |
| 321 | 20240401 | 140200 | 2138999650 | 5710 | 5720 | 5730 | 5710 | 1450 |
| 322 | 20240401 | 140100 | 2130712500 | 5730 | 5730 | 5730 | 5730 | 2 |
| 323 | 20240401 | 140000 | 2130701040 | 5730 | 5730 | 5730 | 5730 | 495 |
| 324 | 20240401 | 135900 | 2127864690 | 5740 | 5740 | 5740 | 5740 | 0 |
| 325 | 20240401 | 135800 | 2127864690 | 5740 | 5740 | 5740 | 5740 | 1 |
| 326 | 20240401 | 135700 | 2127858950 | 5740 | 5730 | 5740 | 5730 | 569 |
| 327 | 20240401 | 135600 | 2124597840 | 5740 | 5740 | 5740 | 5740 | 11 |
| 328 | 20240401 | 135500 | 2124534700 | 5740 | 5740 | 5740 | 5740 | 20 |
| 329 | 20240401 | 135400 | 2124419900 | 5740 | 5740 | 5740 | 5740 | 0 |
| 330 | 20240401 | 135300 | 2124419900 | 5740 | 5740 | 5740 | 5740 | 0 |
| 331 | 20240401 | 135200 | 2124419900 | 5740 | 5740 | 5740 | 5740 | 0 |
| 332 | 20240401 | 135100 | 2124419900 | 5740 | 5740 | 5740 | 5740 | 0 |
| 333 | 20240401 | 135000 | 2124419900 | 5740 | 5740 | 5740 | 5740 | 179 |
| 334 | 20240401 | 134900 | 2123392440 | 5740 | 5740 | 5740 | 5740 | 837 |
| 335 | 20240401 | 134800 | 2118588060 | 5740 | 5750 | 5750 | 5740 | 3 |
| 336 | 20240401 | 134700 | 2118570830 | 5760 | 5750 | 5770 | 5750 | 169 |
| 337 | 20240401 | 134600 | 2117596860 | 5770 | 5770 | 5770 | 5770 | 153 |
| 338 | 20240401 | 134500 | 2116714050 | 5770 | 5770 | 5770 | 5770 | 102 |
| 339 | 20240401 | 134400 | 2116125510 | 5770 | 5760 | 5770 | 5760 | 1064 |
| 340 | 20240401 | 134300 | 2109986590 | 5770 | 5770 | 5770 | 5770 | 0 |
| 341 | 20240401 | 134200 | 2109986590 | 5770 | 5770 | 5770 | 5770 | 0 |
| 342 | 20240401 | 134100 | 2109986590 | 5770 | 5770 | 5770 | 5770 | 1 |
| 343 | 20240401 | 134000 | 2109980820 | 5740 | 5720 | 5740 | 5720 | 833 |
| 344 | 20240401 | 133900 | 2105211030 | 5730 | 5720 | 5740 | 5720 | 1163 |
| 345 | 20240401 | 133800 | 2098541770 | 5770 | 5770 | 5770 | 5730 | 538 |
| 346 | 20240401 | 133700 | 2095457510 | 5740 | 5730 | 5740 | 5730 | 1062 |
| 347 | 20240401 | 133600 | 2089361940 | 5730 | 5740 | 5740 | 5730 | 356 |
| 348 | 20240401 | 133500 | 2087318670 | 5740 | 5740 | 5740 | 5740 | 101 |
| 349 | 20240401 | 133400 | 2086738930 | 5730 | 5730 | 5760 | 5730 | 599 |
| 350 | 20240401 | 133300 | 2083305970 | 5780 | 5750 | 5780 | 5720 | 998 |
| 351 | 20240401 | 133200 | 2077579040 | 5780 | 5760 | 5780 | 5760 | 473 |
| 352 | 20240401 | 133100 | 2074850740 | 5760 | 5760 | 5760 | 5760 | 3 |
| 353 | 20240401 | 133000 | 2074833460 | 5790 | 5790 | 5790 | 5790 | 0 |
| 354 | 20240401 | 132900 | 2074833460 | 5790 | 5790 | 5790 | 5790 | 0 |
| 355 | 20240401 | 132800 | 2074833460 | 5790 | 5790 | 5790 | 5790 | 0 |
| 356 | 20240401 | 132700 | 2074833460 | 5790 | 5780 | 5790 | 5750 | 431 |
| 357 | 20240401 | 132600 | 2072345810 | 5780 | 5780 | 5780 | 5780 | 98 |
| 358 | 20240401 | 132500 | 2071779370 | 5780 | 5790 | 5790 | 5780 | 51 |
| 359 | 20240401 | 132400 | 2071484580 | 5780 | 5780 | 5780 | 5780 | 0 |
| 360 | 20240401 | 132300 | 2071484580 | 5780 | 5800 | 5800 | 5740 | 541 |
| 361 | 20240401 | 132200 | 2068368800 | 5800 | 5800 | 5800 | 5800 | 1 |
| 362 | 20240401 | 132100 | 2068363000 | 5800 | 5800 | 5800 | 5730 | 1743 |
| 363 | 20240401 | 132000 | 2058331090 | 5800 | 5800 | 5800 | 5800 | 0 |
| 364 | 20240401 | 131900 | 2058331090 | 5800 | 5790 | 5820 | 5790 | 565 |
| 365 | 20240401 | 131800 | 2055058900 | 5790 | 5820 | 5820 | 5790 | 131 |
| 366 | 20240401 | 131700 | 2054299540 | 5820 | 5820 | 5820 | 5820 | 0 |
| 367 | 20240401 | 131600 | 2054299540 | 5820 | 5820 | 5820 | 5820 | 0 |
| 368 | 20240401 | 131500 | 2054299540 | 5820 | 5820 | 5820 | 5820 | 0 |
| 369 | 20240401 | 131400 | 2054299540 | 5820 | 5820 | 5820 | 5820 | 1 |
| 370 | 20240401 | 131300 | 2054293720 | 5790 | 5790 | 5790 | 5790 | 18 |
| 371 | 20240401 | 131200 | 2054189500 | 5790 | 5800 | 5840 | 5790 | 1135 |
| 372 | 20240401 | 131100 | 2047595940 | 5810 | 5810 | 5810 | 5810 | 61 |
| 373 | 20240401 | 131000 | 2047241530 | 5790 | 5840 | 5840 | 5790 | 885 |
| 374 | 20240401 | 130900 | 2042103610 | 5840 | 5840 | 5840 | 5840 | 0 |
| 375 | 20240401 | 130800 | 2042103610 | 5840 | 5810 | 5840 | 5780 | 6283 |
| 376 | 20240401 | 130700 | 2005665510 | 5830 | 5820 | 5830 | 5810 | 247 |
| 377 | 20240401 | 130600 | 2004227920 | 5820 | 5820 | 5820 | 5820 | 0 |
| 378 | 20240401 | 130500 | 2004227920 | 5820 | 5820 | 5830 | 5820 | 423 |
| 379 | 20240401 | 130400 | 2001765950 | 5820 | 5820 | 5820 | 5820 | 63 |
| 380 | 20240401 | 130300 | 2001399290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 381 | 20240401 | 130200 | 2001399290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 382 | 20240401 | 130100 | 2001399290 | 5820 | 5830 | 5830 | 5820 | 289 |
| 383 | 20240401 | 130000 | 1999714480 | 5830 | 5830 | 5830 | 5820 | 625 |
| 384 | 20240401 | 125900 | 1996071770 | 5820 | 5820 | 5820 | 5810 | 543 |
| 385 | 20240401 | 125800 | 1992911840 | 5820 | 5820 | 5850 | 5810 | 617 |
| 386 | 20240401 | 125700 | 1989309480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 387 | 20240401 | 125600 | 1989309480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 388 | 20240401 | 125500 | 1989309480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 389 | 20240401 | 125400 | 1989309480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 390 | 20240401 | 125300 | 1989309480 | 5800 | 5820 | 5820 | 5800 | 227 |
| 391 | 20240401 | 125200 | 1987988540 | 5820 | 5820 | 5820 | 5820 | 1 |
| 392 | 20240401 | 125100 | 1987982720 | 5800 | 5800 | 5800 | 5800 | 0 |
| 393 | 20240401 | 125000 | 1987982720 | 5800 | 5800 | 5800 | 5800 | 0 |
| 394 | 20240401 | 124900 | 1987982720 | 5800 | 5800 | 5800 | 5800 | 0 |
| 395 | 20240401 | 124800 | 1987982720 | 5800 | 5810 | 5830 | 5800 | 1139 |
| 396 | 20240401 | 124700 | 1981364570 | 5810 | 5810 | 5810 | 5810 | 1 |
| 397 | 20240401 | 124600 | 1981358760 | 5810 | 5810 | 5810 | 5810 | 55 |
| 398 | 20240401 | 124500 | 1981039210 | 5800 | 5800 | 5800 | 5800 | 14 |
| 399 | 20240401 | 124400 | 1980958010 | 5800 | 5780 | 5800 | 5780 | 258 |
| 400 | 20240401 | 124300 | 1979464870 | 5780 | 5780 | 5800 | 5780 | 1230 |
| 401 | 20240401 | 124200 | 1972354170 | 5790 | 5790 | 5790 | 5790 | 0 |
| 402 | 20240401 | 124100 | 1972354170 | 5790 | 5800 | 5800 | 5790 | 56 |
| 403 | 20240401 | 124000 | 1972029380 | 5800 | 5800 | 5800 | 5800 | 0 |
| 404 | 20240401 | 123900 | 1972029380 | 5800 | 5810 | 5810 | 5790 | 993 |
| 405 | 20240401 | 123800 | 1966270180 | 5820 | 5820 | 5820 | 5820 | 10 |
| 406 | 20240401 | 123700 | 1966211980 | 5810 | 5810 | 5810 | 5810 | 53 |
| 407 | 20240401 | 123600 | 1965904050 | 5810 | 5800 | 5810 | 5800 | 23 |
| 408 | 20240401 | 123500 | 1965770550 | 5810 | 5810 | 5810 | 5810 | 52 |
| 409 | 20240401 | 123400 | 1965468430 | 5800 | 5800 | 5800 | 5800 | 30 |
| 410 | 20240401 | 123300 | 1965294430 | 5800 | 5800 | 5800 | 5800 | 38 |
| 411 | 20240401 | 123200 | 1965074030 | 5790 | 5780 | 5790 | 5780 | 409 |
| 412 | 20240401 | 123100 | 1962708050 | 5780 | 5770 | 5800 | 5770 | 304 |
| 413 | 20240401 | 123000 | 1960950700 | 5810 | 5810 | 5810 | 5810 | 100 |
| 414 | 20240401 | 122900 | 1960369700 | 5770 | 5750 | 5780 | 5750 | 1328 |
| 415 | 20240401 | 122800 | 1952719870 | 5760 | 5750 | 5760 | 5740 | 448 |
| 416 | 20240401 | 122700 | 1950144820 | 5760 | 5750 | 5760 | 5750 | 122 |
| 417 | 20240401 | 122600 | 1949442120 | 5760 | 5770 | 5770 | 5760 | 3696 |
| 418 | 20240401 | 122500 | 1928130960 | 5770 | 5780 | 5780 | 5740 | 474 |
| 419 | 20240401 | 122400 | 1925401260 | 5780 | 5790 | 5790 | 5780 | 302 |
| 420 | 20240401 | 122300 | 1923654570 | 5800 | 5800 | 5800 | 5800 | 149 |
| 421 | 20240401 | 122200 | 1922790370 | 5800 | 5800 | 5800 | 5800 | 178 |
| 422 | 20240401 | 122100 | 1921757970 | 5800 | 5800 | 5800 | 5790 | 101 |
| 423 | 20240401 | 122000 | 1921172820 | 5790 | 5790 | 5790 | 5790 | 0 |
| 424 | 20240401 | 121900 | 1921172820 | 5790 | 5810 | 5810 | 5790 | 601 |
| 425 | 20240401 | 121800 | 1917685920 | 5810 | 5810 | 5810 | 5810 | 0 |
| 426 | 20240401 | 121700 | 1917685920 | 5810 | 5810 | 5810 | 5810 | 0 |
| 427 | 20240401 | 121600 | 1917685920 | 5810 | 5810 | 5810 | 5810 | 100 |
| 428 | 20240401 | 121500 | 1917104920 | 5830 | 5820 | 5830 | 5820 | 551 |
| 429 | 20240401 | 121400 | 1913893540 | 5830 | 5830 | 5830 | 5830 | 0 |
| 430 | 20240401 | 121300 | 1913893540 | 5830 | 5830 | 5830 | 5830 | 19 |
| 431 | 20240401 | 121200 | 1913782770 | 5830 | 5810 | 5830 | 5810 | 100 |
| 432 | 20240401 | 121100 | 1913200700 | 5810 | 5830 | 5830 | 5800 | 2900 |
| 433 | 20240401 | 121000 | 1896367050 | 5840 | 5840 | 5840 | 5840 | 200 |
| 434 | 20240401 | 120900 | 1895199050 | 5830 | 5830 | 5840 | 5830 | 2624 |
| 435 | 20240401 | 120800 | 1879882440 | 5830 | 5830 | 5830 | 5810 | 2251 |
| 436 | 20240401 | 120700 | 1866769230 | 5820 | 5830 | 5830 | 5820 | 855 |
| 437 | 20240401 | 120600 | 1861792630 | 5830 | 5830 | 5840 | 5830 | 1410 |
| 438 | 20240401 | 120500 | 1853570230 | 5840 | 5840 | 5840 | 5840 | 1 |
| 439 | 20240401 | 120400 | 1853564390 | 5830 | 5860 | 5860 | 5830 | 1993 |
| 440 | 20240401 | 120300 | 1841930520 | 5860 | 5860 | 5860 | 5860 | 67 |
| 441 | 20240401 | 120200 | 1841537900 | 5860 | 5870 | 5870 | 5860 | 200 |
| 442 | 20240401 | 120100 | 1840364300 | 5860 | 5850 | 5860 | 5850 | 422 |
| 443 | 20240401 | 120000 | 1837895590 | 5850 | 5870 | 5870 | 5850 | 507 |
| 444 | 20240401 | 115900 | 1834924090 | 5890 | 5890 | 5890 | 5890 | 0 |
| 445 | 20240401 | 115800 | 1834924090 | 5890 | 5880 | 5890 | 5880 | 1726 |
| 446 | 20240401 | 115700 | 1824765210 | 5880 | 5860 | 5890 | 5850 | 1162 |
| 447 | 20240401 | 115600 | 1817935270 | 5840 | 5870 | 5870 | 5840 | 632 |
| 448 | 20240401 | 115500 | 1814229390 | 5860 | 5840 | 5860 | 5840 | 217 |
| 449 | 20240401 | 115400 | 1812959370 | 5880 | 5830 | 5880 | 5830 | 3126 |
| 450 | 20240401 | 115300 | 1794660000 | 5830 | 5840 | 5870 | 5820 | 5106 |
| 451 | 20240401 | 115200 | 1764773070 | 5820 | 5760 | 5830 | 5760 | 6613 |
| 452 | 20240401 | 115100 | 1726401080 | 5770 | 5730 | 5770 | 5720 | 1887 |
| 453 | 20240401 | 115000 | 1715543640 | 5740 | 5740 | 5740 | 5740 | 91 |
| 454 | 20240401 | 114900 | 1715021300 | 5740 | 5730 | 5740 | 5730 | 1182 |
| 455 | 20240401 | 114800 | 1708239460 | 5730 | 5720 | 5730 | 5720 | 816 |
| 456 | 20240401 | 114700 | 1703571530 | 5730 | 5730 | 5730 | 5730 | 11 |
| 457 | 20240401 | 114600 | 1703508500 | 5720 | 5720 | 5720 | 5720 | 0 |
| 458 | 20240401 | 114500 | 1703508500 | 5720 | 5730 | 5730 | 5720 | 193 |
| 459 | 20240401 | 114400 | 1702403400 | 5720 | 5720 | 5720 | 5720 | 92 |
| 460 | 20240401 | 114300 | 1701877160 | 5710 | 5710 | 5710 | 5710 | 50 |
| 461 | 20240401 | 114200 | 1701591660 | 5710 | 5710 | 5710 | 5710 | 47 |
| 462 | 20240401 | 114100 | 1701323290 | 5710 | 5720 | 5720 | 5710 | 564 |
| 463 | 20240401 | 114000 | 1698097810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 464 | 20240401 | 113900 | 1698097810 | 5740 | 5730 | 5740 | 5730 | 200 |
| 465 | 20240401 | 113800 | 1696950450 | 5700 | 5700 | 5700 | 5700 | 10 |
| 466 | 20240401 | 113700 | 1696893450 | 5700 | 5730 | 5730 | 5690 | 773 |
| 467 | 20240401 | 113600 | 1692485750 | 5710 | 5780 | 5780 | 5700 | 1040 |
| 468 | 20240401 | 113500 | 1686533550 | 5780 | 5750 | 5780 | 5750 | 694 |
| 469 | 20240401 | 113400 | 1682530460 | 5750 | 5750 | 5750 | 5750 | 9 |
| 470 | 20240401 | 113300 | 1682478710 | 5750 | 5740 | 5750 | 5740 | 731 |
| 471 | 20240401 | 113200 | 1678281070 | 5700 | 5710 | 5710 | 5700 | 583 |
| 472 | 20240401 | 113100 | 1674956490 | 5740 | 5740 | 5740 | 5740 | 249 |
| 473 | 20240401 | 113000 | 1673527230 | 5730 | 5730 | 5730 | 5730 | 167 |
| 474 | 20240401 | 112900 | 1672570320 | 5720 | 5710 | 5720 | 5710 | 756 |
| 475 | 20240401 | 112800 | 1668247130 | 5710 | 5700 | 5710 | 5700 | 652 |
| 476 | 20240401 | 112700 | 1664530120 | 5700 | 5690 | 5700 | 5680 | 302 |
| 477 | 20240401 | 112600 | 1662811600 | 5690 | 5690 | 5690 | 5690 | 1 |
| 478 | 20240401 | 112500 | 1662805910 | 5680 | 5680 | 5680 | 5680 | 5 |
| 479 | 20240401 | 112400 | 1662777510 | 5670 | 5670 | 5670 | 5670 | 0 |
| 480 | 20240401 | 112300 | 1662777510 | 5670 | 5700 | 5700 | 5670 | 277 |
| 481 | 20240401 | 112200 | 1661198730 | 5700 | 5680 | 5700 | 5670 | 1468 |
| 482 | 20240401 | 112100 | 1652850430 | 5670 | 5670 | 5670 | 5670 | 102 |
| 483 | 20240401 | 112000 | 1652272090 | 5670 | 5650 | 5670 | 5650 | 387 |
| 484 | 20240401 | 111900 | 1650080420 | 5670 | 5670 | 5670 | 5670 | 23 |
| 485 | 20240401 | 111800 | 1649950010 | 5660 | 5660 | 5660 | 5660 | 484 |
| 486 | 20240401 | 111700 | 1647210570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 487 | 20240401 | 111600 | 1647210570 | 5660 | 5650 | 5660 | 5650 | 94 |
| 488 | 20240401 | 111500 | 1646678580 | 5660 | 5670 | 5670 | 5660 | 173 |
| 489 | 20240401 | 111400 | 1645699000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 490 | 20240401 | 111300 | 1645699000 | 5680 | 5680 | 5680 | 5680 | 150 |
| 491 | 20240401 | 111200 | 1644847000 | 5680 | 5670 | 5680 | 5670 | 439 |
| 492 | 20240401 | 111100 | 1642354240 | 5680 | 5650 | 5680 | 5650 | 386 |
| 493 | 20240401 | 111000 | 1640164430 | 5650 | 5660 | 5660 | 5650 | 241 |
| 494 | 20240401 | 110900 | 1638800590 | 5700 | 5700 | 5700 | 5700 | 2971 |
| 495 | 20240401 | 110800 | 1621865890 | 5750 | 5780 | 5780 | 5690 | 4373 |
| 496 | 20240401 | 110700 | 1596774400 | 5800 | 5680 | 5810 | 5680 | 7726 |
| 497 | 20240401 | 110600 | 1552519530 | 5630 | 5620 | 5690 | 5620 | 3471 |
| 498 | 20240401 | 110500 | 1532908540 | 5620 | 5620 | 5620 | 5620 | 7 |
| 499 | 20240401 | 110400 | 1532869200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 500 | 20240401 | 110300 | 1532869200 | 5620 | 5610 | 5630 | 5610 | 1916 |
| 501 | 20240401 | 110200 | 1522106080 | 5610 | 5610 | 5610 | 5610 | 342 |
| 502 | 20240401 | 110100 | 1520187460 | 5600 | 5600 | 5600 | 5600 | 20 |
| 503 | 20240401 | 110000 | 1520075460 | 5600 | 5600 | 5610 | 5600 | 688 |
| 504 | 20240401 | 105900 | 1516222650 | 5600 | 5590 | 5600 | 5590 | 629 |
| 505 | 20240401 | 105800 | 1512702890 | 5580 | 5580 | 5580 | 5580 | 116 |
| 506 | 20240401 | 105700 | 1512055610 | 5570 | 5570 | 5570 | 5570 | 27 |
| 507 | 20240401 | 105600 | 1511905220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 508 | 20240401 | 105500 | 1511905220 | 5590 | 5590 | 5590 | 5590 | 400 |
| 509 | 20240401 | 105400 | 1509669220 | 5600 | 5580 | 5600 | 5570 | 601 |
| 510 | 20240401 | 105300 | 1506318100 | 5590 | 5580 | 5590 | 5580 | 191 |
| 511 | 20240401 | 105200 | 1505251320 | 5590 | 5590 | 5590 | 5590 | 258 |
| 512 | 20240401 | 105100 | 1503809100 | 5590 | 5580 | 5590 | 5580 | 217 |
| 513 | 20240401 | 105000 | 1502598230 | 5580 | 5580 | 5580 | 5580 | 586 |
| 514 | 20240401 | 104900 | 1499328350 | 5580 | 5580 | 5580 | 5580 | 91 |
| 515 | 20240401 | 104800 | 1498820570 | 5580 | 5580 | 5580 | 5580 | 7 |
| 516 | 20240401 | 104700 | 1498781510 | 5590 | 5590 | 5590 | 5590 | 4 |
| 517 | 20240401 | 104600 | 1498759150 | 5590 | 5570 | 5590 | 5570 | 239 |
| 518 | 20240401 | 104500 | 1497426870 | 5570 | 5570 | 5570 | 5570 | 0 |
| 519 | 20240401 | 104400 | 1497426870 | 5570 | 5580 | 5580 | 5570 | 398 |
| 520 | 20240401 | 104300 | 1495206330 | 5580 | 5570 | 5580 | 5570 | 500 |
| 521 | 20240401 | 104200 | 1492421070 | 5560 | 5580 | 5590 | 5560 | 1521 |
| 522 | 20240401 | 104100 | 1483945870 | 5580 | 5580 | 5580 | 5580 | 3 |
| 523 | 20240401 | 104000 | 1483929130 | 5580 | 5570 | 5580 | 5570 | 162 |
| 524 | 20240401 | 103900 | 1483025390 | 5570 | 5570 | 5570 | 5570 | 81 |
| 525 | 20240401 | 103800 | 1482574220 | 5570 | 5570 | 5570 | 5570 | 149 |
| 526 | 20240401 | 103700 | 1481744290 | 5570 | 5570 | 5570 | 5570 | 15 |
| 527 | 20240401 | 103600 | 1481660740 | 5570 | 5570 | 5570 | 5570 | 80 |
| 528 | 20240401 | 103500 | 1481215140 | 5570 | 5570 | 5570 | 5570 | 490 |
| 529 | 20240401 | 103400 | 1478485840 | 5580 | 5580 | 5580 | 5580 | 30 |
| 530 | 20240401 | 103300 | 1478318440 | 5580 | 5570 | 5580 | 5570 | 40 |
| 531 | 20240401 | 103200 | 1478095250 | 5590 | 5590 | 5590 | 5590 | 200 |
| 532 | 20240401 | 103100 | 1476977250 | 5590 | 5590 | 5600 | 5590 | 893 |
| 533 | 20240401 | 103000 | 1471979810 | 5590 | 5560 | 5590 | 5560 | 379 |
| 534 | 20240401 | 102900 | 1469865680 | 5570 | 5570 | 5570 | 5570 | 958 |
| 535 | 20240401 | 102800 | 1464529620 | 5570 | 5560 | 5570 | 5560 | 1368 |
| 536 | 20240401 | 102700 | 1456918450 | 5560 | 5570 | 5570 | 5560 | 286 |
| 537 | 20240401 | 102600 | 1455325990 | 5580 | 5560 | 5580 | 5560 | 230 |
| 538 | 20240401 | 102500 | 1454046990 | 5560 | 5580 | 5580 | 5560 | 1977 |
| 539 | 20240401 | 102400 | 1443032560 | 5570 | 5590 | 5600 | 5570 | 1927 |
| 540 | 20240401 | 102300 | 1432286610 | 5600 | 5600 | 5600 | 5600 | 36 |
| 541 | 20240401 | 102200 | 1432085010 | 5600 | 5600 | 5600 | 5590 | 36 |
| 542 | 20240401 | 102100 | 1431883420 | 5590 | 5580 | 5590 | 5580 | 203 |
| 543 | 20240401 | 102000 | 1430750150 | 5580 | 5560 | 5580 | 5560 | 690 |
| 544 | 20240401 | 101900 | 1426908640 | 5560 | 5600 | 5610 | 5560 | 2072 |
| 545 | 20240401 | 101800 | 1415310500 | 5610 | 5640 | 5640 | 5610 | 554 |
| 546 | 20240401 | 101700 | 1412198390 | 5640 | 5640 | 5640 | 5640 | 1746 |
| 547 | 20240401 | 101600 | 1402350950 | 5640 | 5640 | 5640 | 5640 | 80 |
| 548 | 20240401 | 101500 | 1401899750 | 5640 | 5640 | 5640 | 5630 | 603 |
| 549 | 20240401 | 101400 | 1398499540 | 5640 | 5640 | 5640 | 5630 | 115 |
| 550 | 20240401 | 101300 | 1397851770 | 5630 | 5610 | 5630 | 5610 | 747 |
| 551 | 20240401 | 101200 | 1393654540 | 5610 | 5630 | 5630 | 5610 | 11 |
| 552 | 20240401 | 101100 | 1393592790 | 5640 | 5620 | 5640 | 5610 | 410 |
| 553 | 20240401 | 101000 | 1391292300 | 5650 | 5610 | 5650 | 5610 | 806 |
| 554 | 20240401 | 100900 | 1386770400 | 5610 | 5600 | 5660 | 5600 | 3086 |
| 555 | 20240401 | 100800 | 1369371920 | 5600 | 5610 | 5630 | 5600 | 2349 |
| 556 | 20240401 | 100700 | 1356172960 | 5600 | 5600 | 5610 | 5600 | 219 |
| 557 | 20240401 | 100600 | 1354946110 | 5630 | 5640 | 5640 | 5600 | 1727 |
| 558 | 20240401 | 100500 | 1345250080 | 5600 | 5590 | 5640 | 5590 | 3911 |
| 559 | 20240401 | 100400 | 1323278740 | 5590 | 5570 | 5600 | 5570 | 759 |
| 560 | 20240401 | 100300 | 1319034220 | 5570 | 5590 | 5600 | 5560 | 1800 |
| 561 | 20240401 | 100200 | 1308958870 | 5600 | 5590 | 5610 | 5580 | 650 |
| 562 | 20240401 | 100100 | 1305324450 | 5590 | 5570 | 5600 | 5570 | 730 |
| 563 | 20240401 | 100000 | 1301250530 | 5570 | 5570 | 5570 | 5570 | 128 |
| 564 | 20240401 | 095900 | 1300537570 | 5560 | 5570 | 5570 | 5560 | 92 |
| 565 | 20240401 | 095800 | 1300025540 | 5580 | 5590 | 5590 | 5580 | 32 |
| 566 | 20240401 | 095700 | 1299846670 | 5590 | 5590 | 5590 | 5590 | 379 |
| 567 | 20240401 | 095600 | 1297728060 | 5590 | 5560 | 5590 | 5560 | 919 |
| 568 | 20240401 | 095500 | 1292618240 | 5540 | 5570 | 5580 | 5540 | 5025 |
| 569 | 20240401 | 095400 | 1264641740 | 5560 | 5550 | 5560 | 5550 | 1395 |
| 570 | 20240401 | 095300 | 1256893980 | 5530 | 5560 | 5560 | 5530 | 8369 |
| 571 | 20240401 | 095200 | 1210444080 | 5560 | 5560 | 5560 | 5560 | 651 |
| 572 | 20240401 | 095100 | 1206824520 | 5560 | 5570 | 5570 | 5550 | 5955 |
| 573 | 20240401 | 095000 | 1173732910 | 5590 | 5560 | 5590 | 5550 | 3680 |
| 574 | 20240401 | 094900 | 1153257680 | 5560 | 5570 | 5580 | 5560 | 1506 |
| 575 | 20240401 | 094800 | 1144871520 | 5560 | 5550 | 5560 | 5550 | 3182 |
| 576 | 20240401 | 094700 | 1127208860 | 5490 | 5590 | 5600 | 5490 | 6601 |
| 577 | 20240401 | 094600 | 1090287700 | 5590 | 5530 | 5590 | 5490 | 2961 |
| 578 | 20240401 | 094500 | 1073857680 | 5520 | 5540 | 5550 | 5520 | 1744 |
| 579 | 20240401 | 094400 | 1064203680 | 5530 | 5520 | 5550 | 5510 | 3847 |
| 580 | 20240401 | 094300 | 1042939900 | 5520 | 5460 | 5520 | 5460 | 7167 |
| 581 | 20240401 | 094200 | 1003502350 | 5480 | 5410 | 5500 | 5410 | 4220 |
| 582 | 20240401 | 094100 | 980394990 | 5410 | 5420 | 5440 | 5380 | 3840 |
| 583 | 20240401 | 094000 | 959545660 | 5380 | 5390 | 5420 | 5380 | 1549 |
| 584 | 20240401 | 093900 | 951166580 | 5380 | 5380 | 5390 | 5380 | 635 |
| 585 | 20240401 | 093800 | 947748190 | 5360 | 5350 | 5380 | 5350 | 3229 |
| 586 | 20240401 | 093700 | 930440280 | 5340 | 5340 | 5340 | 5330 | 387 |
| 587 | 20240401 | 093600 | 928375510 | 5340 | 5300 | 5340 | 5300 | 1832 |
| 588 | 20240401 | 093500 | 918654080 | 5300 | 5330 | 5330 | 5300 | 917 |
| 589 | 20240401 | 093400 | 913789810 | 5310 | 5300 | 5320 | 5300 | 189 |
| 590 | 20240401 | 093300 | 912786080 | 5300 | 5290 | 5300 | 5270 | 6852 |
| 591 | 20240401 | 093200 | 876588210 | 5300 | 5290 | 5330 | 5290 | 567 |
| 592 | 20240401 | 093100 | 873579090 | 5290 | 5300 | 5320 | 5270 | 1836 |
| 593 | 20240401 | 093000 | 863853370 | 5290 | 5370 | 5370 | 5260 | 9471 |
| 594 | 20240401 | 092900 | 813643210 | 5380 | 5360 | 5380 | 5350 | 2229 |
| 595 | 20240401 | 092800 | 801702520 | 5370 | 5360 | 5370 | 5350 | 1683 |
| 596 | 20240401 | 092700 | 792674950 | 5360 | 5420 | 5420 | 5350 | 7911 |
| 597 | 20240401 | 092600 | 750132920 | 5430 | 5440 | 5450 | 5430 | 1672 |
| 598 | 20240401 | 092500 | 741052500 | 5440 | 5470 | 5470 | 5430 | 1860 |
| 599 | 20240401 | 092400 | 730925260 | 5470 | 5450 | 5470 | 5450 | 33 |
| 600 | 20240401 | 092300 | 730744820 | 5460 | 5450 | 5470 | 5450 | 252 |
| 601 | 20240401 | 092200 | 729368020 | 5440 | 5450 | 5460 | 5440 | 311 |
| 602 | 20240401 | 092100 | 727672940 | 5440 | 5500 | 5500 | 5420 | 3104 |
| 603 | 20240401 | 092000 | 710772830 | 5510 | 5470 | 5520 | 5470 | 1111 |
| 604 | 20240401 | 091900 | 704674780 | 5460 | 5470 | 5470 | 5450 | 2475 |
| 605 | 20240401 | 091800 | 691164820 | 5470 | 5520 | 5520 | 5450 | 6867 |
| 606 | 20240401 | 091700 | 653515390 | 5520 | 5490 | 5520 | 5490 | 1109 |
| 607 | 20240401 | 091600 | 647404550 | 5520 | 5540 | 5560 | 5490 | 7942 |
| 608 | 20240401 | 091500 | 603453610 | 5540 | 5510 | 5540 | 5500 | 2703 |
| 609 | 20240401 | 091400 | 588539710 | 5510 | 5470 | 5520 | 5470 | 6338 |
| 610 | 20240401 | 091300 | 553756570 | 5470 | 5450 | 5470 | 5430 | 2147 |
| 611 | 20240401 | 091200 | 542031440 | 5450 | 5420 | 5450 | 5420 | 1003 |
| 612 | 20240401 | 091100 | 536586290 | 5420 | 5440 | 5440 | 5420 | 759 |
| 613 | 20240401 | 091000 | 532465990 | 5430 | 5420 | 5450 | 5390 | 5342 |
| 614 | 20240401 | 090900 | 503525780 | 5420 | 5450 | 5500 | 5420 | 5258 |
| 615 | 20240401 | 090800 | 474770470 | 5450 | 5420 | 5450 | 5420 | 1851 |
| 616 | 20240401 | 090700 | 464706700 | 5430 | 5400 | 5430 | 5390 | 1197 |
| 617 | 20240401 | 090600 | 458226140 | 5420 | 5350 | 5420 | 5350 | 3077 |
| 618 | 20240401 | 090500 | 441654090 | 5350 | 5330 | 5390 | 5300 | 2312 |
| 619 | 20240401 | 090400 | 429284160 | 5320 | 5240 | 5410 | 5240 | 11727 |
| 620 | 20240401 | 090300 | 366826230 | 5240 | 5370 | 5390 | 5240 | 12201 |
| 621 | 20240401 | 090200 | 301897580 | 5370 | 5510 | 5510 | 5310 | 18794 |
| 622 | 20240401 | 090100 | 200799160 | 5440 | 5690 | 5700 | 5420 | 29150 |
| 623 | 20240401 | 090000 | 38154280 | 5680 | 5590 | 5700 | 5590 | 6777 |