31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 185000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 6706 |
| 3 | 20240402 | 184900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 4 | 20240402 | 184800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 5 | 20240402 | 184700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 6 | 20240402 | 184600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 7 | 20240402 | 184500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 8 | 20240402 | 184400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 9 | 20240402 | 184300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 10 | 20240402 | 184200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 11 | 20240402 | 184100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 12 | 20240402 | 184000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 13 | 20240402 | 183900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 14 | 20240402 | 183800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 15 | 20240402 | 183700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 16 | 20240402 | 183600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 17 | 20240402 | 183500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 18 | 20240402 | 183400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 19 | 20240402 | 183300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 20 | 20240402 | 183200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 21 | 20240402 | 183100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 22 | 20240402 | 183000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 23 | 20240402 | 182900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 24 | 20240402 | 182800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 25 | 20240402 | 182700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 26 | 20240402 | 182600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 27 | 20240402 | 182500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 28 | 20240402 | 182400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 29 | 20240402 | 182300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 30 | 20240402 | 182200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 31 | 20240402 | 182100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 32 | 20240402 | 182000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 6706 |
| 33 | 20240402 | 181900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 34 | 20240402 | 181800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 35 | 20240402 | 181700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 36 | 20240402 | 181600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 37 | 20240402 | 181500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 38 | 20240402 | 181400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 39 | 20240402 | 181300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 40 | 20240402 | 181200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 41 | 20240402 | 181100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 42 | 20240402 | 181000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 43 | 20240402 | 180900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 44 | 20240402 | 180800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 45 | 20240402 | 180700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 46 | 20240402 | 180600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 47 | 20240402 | 180500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 48 | 20240402 | 180400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 49 | 20240402 | 180300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 50 | 20240402 | 180200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 51 | 20240402 | 180100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 52 | 20240402 | 180000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 53 | 20240402 | 175900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 54 | 20240402 | 175800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 55 | 20240402 | 175700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 56 | 20240402 | 175600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 57 | 20240402 | 175500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 58 | 20240402 | 175400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 59 | 20240402 | 175300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 60 | 20240402 | 175200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 61 | 20240402 | 175100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 62 | 20240402 | 175000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 6706 |
| 63 | 20240402 | 174900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 64 | 20240402 | 174800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 65 | 20240402 | 174700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 66 | 20240402 | 174600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 67 | 20240402 | 174500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 68 | 20240402 | 174400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 69 | 20240402 | 174300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 70 | 20240402 | 174200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 71 | 20240402 | 174100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 72 | 20240402 | 174000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 73 | 20240402 | 173900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 74 | 20240402 | 173800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 75 | 20240402 | 173700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 76 | 20240402 | 173600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 77 | 20240402 | 173500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 78 | 20240402 | 173400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 79 | 20240402 | 173300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 80 | 20240402 | 173200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 81 | 20240402 | 173100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 82 | 20240402 | 173000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 83 | 20240402 | 172900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 84 | 20240402 | 172800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 85 | 20240402 | 172700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 86 | 20240402 | 172600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 87 | 20240402 | 172500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 88 | 20240402 | 172400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 89 | 20240402 | 172300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 90 | 20240402 | 172200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 91 | 20240402 | 172100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 92 | 20240402 | 172000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 6706 |
| 93 | 20240402 | 171900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 94 | 20240402 | 171800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 95 | 20240402 | 171700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 96 | 20240402 | 171600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 97 | 20240402 | 171500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 98 | 20240402 | 171400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 99 | 20240402 | 171300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 100 | 20240402 | 171200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 101 | 20240402 | 171100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 102 | 20240402 | 171000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 103 | 20240402 | 170900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 104 | 20240402 | 170800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 105 | 20240402 | 170700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 106 | 20240402 | 170600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 107 | 20240402 | 170500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 108 | 20240402 | 170400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 109 | 20240402 | 170300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 110 | 20240402 | 170200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 111 | 20240402 | 170100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 112 | 20240402 | 170000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 113 | 20240402 | 165900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 114 | 20240402 | 165800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 115 | 20240402 | 165700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 116 | 20240402 | 165600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 117 | 20240402 | 165500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 118 | 20240402 | 165400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 119 | 20240402 | 165300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 120 | 20240402 | 165200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 121 | 20240402 | 165100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 122 | 20240402 | 165000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 6706 |
| 123 | 20240402 | 164900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 124 | 20240402 | 164800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 125 | 20240402 | 164700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 126 | 20240402 | 164600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 127 | 20240402 | 164500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 128 | 20240402 | 164400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 129 | 20240402 | 164300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 130 | 20240402 | 164200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 131 | 20240402 | 164100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 132 | 20240402 | 164000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 133 | 20240402 | 163900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 134 | 20240402 | 163800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 135 | 20240402 | 163700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 136 | 20240402 | 163600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 137 | 20240402 | 163500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 138 | 20240402 | 163400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 139 | 20240402 | 163300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 140 | 20240402 | 163200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 141 | 20240402 | 163100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 142 | 20240402 | 163000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 143 | 20240402 | 162900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 144 | 20240402 | 162800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 145 | 20240402 | 162700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 146 | 20240402 | 162600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 147 | 20240402 | 162500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 148 | 20240402 | 162400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 149 | 20240402 | 162300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 150 | 20240402 | 162200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 151 | 20240402 | 162100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 152 | 20240402 | 162000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 6706 |
| 153 | 20240402 | 161900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 154 | 20240402 | 161800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 155 | 20240402 | 161700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 156 | 20240402 | 161600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 157 | 20240402 | 161500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 158 | 20240402 | 161400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 159 | 20240402 | 161300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 160 | 20240402 | 161200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 161 | 20240402 | 161100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 162 | 20240402 | 161000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 163 | 20240402 | 160900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 164 | 20240402 | 160800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 165 | 20240402 | 160700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 166 | 20240402 | 160600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 167 | 20240402 | 160500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 168 | 20240402 | 160400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 169 | 20240402 | 160300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 170 | 20240402 | 160200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 171 | 20240402 | 160100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 172 | 20240402 | 160000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 173 | 20240402 | 155900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 174 | 20240402 | 155800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 175 | 20240402 | 155700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 176 | 20240402 | 155600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 177 | 20240402 | 155500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 178 | 20240402 | 155400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 179 | 20240402 | 155300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 180 | 20240402 | 155200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 181 | 20240402 | 155100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 182 | 20240402 | 155000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 6706 |
| 183 | 20240402 | 154900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 184 | 20240402 | 154800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 185 | 20240402 | 154700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 186 | 20240402 | 154600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 187 | 20240402 | 154500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 188 | 20240402 | 154400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 189 | 20240402 | 154300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 190 | 20240402 | 154200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 191 | 20240402 | 154100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 192 | 20240402 | 154000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 193 | 20240402 | 153900 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 194 | 20240402 | 153800 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 195 | 20240402 | 153700 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 196 | 20240402 | 153600 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 197 | 20240402 | 153500 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 198 | 20240402 | 153400 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 199 | 20240402 | 153300 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 200 | 20240402 | 153200 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 201 | 20240402 | 153100 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 0 |
| 202 | 20240402 | 153000 | 2765420300 | 15690 | 15690 | 15690 | 15690 | 6706 |
| 203 | 20240402 | 152900 | 2660203160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20240402 | 152800 | 2660203160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20240402 | 152700 | 2660203160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 206 | 20240402 | 152600 | 2660203160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 207 | 20240402 | 152500 | 2660203160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 208 | 20240402 | 152400 | 2660203160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 209 | 20240402 | 152300 | 2660203160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 210 | 20240402 | 152200 | 2660203160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 211 | 20240402 | 152100 | 2660203160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 212 | 20240402 | 152000 | 2660203160 | 15700 | 15700 | 15700 | 15700 | 0 |
| 213 | 20240402 | 151900 | 2660203160 | 15700 | 15690 | 15700 | 15690 | 283 |
| 214 | 20240402 | 151800 | 2655761450 | 15700 | 15720 | 15720 | 15700 | 468 |
| 215 | 20240402 | 151700 | 2648410190 | 15700 | 15700 | 15710 | 15700 | 483 |
| 216 | 20240402 | 151600 | 2640824680 | 15710 | 15700 | 15710 | 15690 | 1021 |
| 217 | 20240402 | 151500 | 2624795120 | 15690 | 15700 | 15700 | 15690 | 186 |
| 218 | 20240402 | 151400 | 2621875770 | 15690 | 15700 | 15700 | 15690 | 530 |
| 219 | 20240402 | 151300 | 2613559420 | 15700 | 15700 | 15700 | 15690 | 286 |
| 220 | 20240402 | 151200 | 2609070670 | 15690 | 15710 | 15710 | 15690 | 3844 |
| 221 | 20240402 | 151100 | 2548718480 | 15710 | 15710 | 15710 | 15700 | 176 |
| 222 | 20240402 | 151000 | 2545954020 | 15710 | 15710 | 15710 | 15700 | 1369 |
| 223 | 20240402 | 150900 | 2524450290 | 15710 | 15710 | 15710 | 15710 | 19 |
| 224 | 20240402 | 150800 | 2524151800 | 15700 | 15700 | 15710 | 15700 | 121 |
| 225 | 20240402 | 150700 | 2522252050 | 15710 | 15710 | 15710 | 15700 | 215 |
| 226 | 20240402 | 150600 | 2518874500 | 15710 | 15700 | 15710 | 15700 | 40 |
| 227 | 20240402 | 150500 | 2518246300 | 15710 | 15710 | 15710 | 15710 | 294 |
| 228 | 20240402 | 150400 | 2513627560 | 15710 | 15710 | 15710 | 15710 | 14 |
| 229 | 20240402 | 150300 | 2513407620 | 15710 | 15710 | 15710 | 15710 | 336 |
| 230 | 20240402 | 150200 | 2508129060 | 15700 | 15710 | 15710 | 15700 | 162 |
| 231 | 20240402 | 150100 | 2505584150 | 15700 | 15710 | 15710 | 15700 | 298 |
| 232 | 20240402 | 150000 | 2500904070 | 15710 | 15720 | 15720 | 15700 | 1273 |
| 233 | 20240402 | 145900 | 2480905430 | 15710 | 15710 | 15720 | 15710 | 63 |
| 234 | 20240402 | 145800 | 2479915270 | 15710 | 15710 | 15720 | 15710 | 59 |
| 235 | 20240402 | 145700 | 2478988330 | 15710 | 15710 | 15720 | 15710 | 243 |
| 236 | 20240402 | 145600 | 2475170230 | 15720 | 15710 | 15720 | 15710 | 271 |
| 237 | 20240402 | 145500 | 2470910250 | 15710 | 15710 | 15720 | 15710 | 287 |
| 238 | 20240402 | 145400 | 2466399730 | 15710 | 15720 | 15720 | 15710 | 114 |
| 239 | 20240402 | 145300 | 2464608260 | 15720 | 15720 | 15720 | 15720 | 66 |
| 240 | 20240402 | 145200 | 2463570740 | 15720 | 15720 | 15720 | 15710 | 254 |
| 241 | 20240402 | 145100 | 2459578980 | 15720 | 15710 | 15720 | 15710 | 1031 |
| 242 | 20240402 | 145000 | 2443371870 | 15710 | 15710 | 15720 | 15710 | 332 |
| 243 | 20240402 | 144900 | 2438156140 | 15710 | 15710 | 15720 | 15710 | 148 |
| 244 | 20240402 | 144800 | 2435830520 | 15720 | 15710 | 15720 | 15710 | 4 |
| 245 | 20240402 | 144700 | 2435767660 | 15720 | 15720 | 15720 | 15710 | 928 |
| 246 | 20240402 | 144600 | 2421182030 | 15710 | 15710 | 15720 | 15710 | 186 |
| 247 | 20240402 | 144500 | 2418259770 | 15710 | 15720 | 15720 | 15710 | 189 |
| 248 | 20240402 | 144400 | 2415289280 | 15710 | 15700 | 15710 | 15700 | 222 |
| 249 | 20240402 | 144300 | 2411802200 | 15700 | 15700 | 15700 | 15700 | 1242 |
| 250 | 20240402 | 144200 | 2392302800 | 15700 | 15690 | 15700 | 15690 | 4654 |
| 251 | 20240402 | 144100 | 2319280160 | 15690 | 15680 | 15690 | 15680 | 3 |
| 252 | 20240402 | 144000 | 2319233100 | 15690 | 15680 | 15690 | 15670 | 1186 |
| 253 | 20240402 | 143900 | 2300636770 | 15680 | 15680 | 15680 | 15680 | 31 |
| 254 | 20240402 | 143800 | 2300150690 | 15670 | 15670 | 15670 | 15670 | 448 |
| 255 | 20240402 | 143700 | 2293130530 | 15670 | 15670 | 15680 | 15670 | 328 |
| 256 | 20240402 | 143600 | 2287990760 | 15680 | 15680 | 15680 | 15670 | 292 |
| 257 | 20240402 | 143500 | 2283412220 | 15670 | 15670 | 15670 | 15670 | 13 |
| 258 | 20240402 | 143400 | 2283208510 | 15680 | 15670 | 15680 | 15670 | 134 |
| 259 | 20240402 | 143300 | 2281107610 | 15670 | 15680 | 15680 | 15670 | 56 |
| 260 | 20240402 | 143200 | 2280229730 | 15680 | 15670 | 15680 | 15670 | 238 |
| 261 | 20240402 | 143100 | 2276500060 | 15670 | 15670 | 15670 | 15670 | 1616 |
| 262 | 20240402 | 143000 | 2251177340 | 15680 | 15670 | 15680 | 15670 | 170 |
| 263 | 20240402 | 142900 | 2248512310 | 15670 | 15680 | 15680 | 15670 | 1002 |
| 264 | 20240402 | 142800 | 2232805290 | 15670 | 15680 | 15680 | 15670 | 233 |
| 265 | 20240402 | 142700 | 2229152020 | 15680 | 15670 | 15680 | 15670 | 152 |
| 266 | 20240402 | 142600 | 2226770170 | 15670 | 15680 | 15680 | 15670 | 1138 |
| 267 | 20240402 | 142500 | 2208930330 | 15680 | 15680 | 15680 | 15670 | 66 |
| 268 | 20240402 | 142400 | 2207895550 | 15670 | 15680 | 15680 | 15670 | 339 |
| 269 | 20240402 | 142300 | 2202580220 | 15680 | 15670 | 15680 | 15670 | 200 |
| 270 | 20240402 | 142200 | 2199445410 | 15670 | 15670 | 15680 | 15670 | 122 |
| 271 | 20240402 | 142100 | 2197533140 | 15680 | 15670 | 15680 | 15670 | 17 |
| 272 | 20240402 | 142000 | 2197266740 | 15680 | 15680 | 15680 | 15680 | 176 |
| 273 | 20240402 | 141900 | 2194507060 | 15670 | 15670 | 15680 | 15670 | 278 |
| 274 | 20240402 | 141800 | 2190150120 | 15670 | 15680 | 15680 | 15670 | 179 |
| 275 | 20240402 | 141700 | 2187345130 | 15680 | 15680 | 15680 | 15670 | 172 |
| 276 | 20240402 | 141600 | 2184649490 | 15680 | 15670 | 15680 | 15670 | 153 |
| 277 | 20240402 | 141500 | 2182251670 | 15680 | 15680 | 15680 | 15680 | 99 |
| 278 | 20240402 | 141400 | 2180699350 | 15680 | 15680 | 15680 | 15670 | 83 |
| 279 | 20240402 | 141300 | 2179398080 | 15670 | 15670 | 15670 | 15670 | 27 |
| 280 | 20240402 | 141200 | 2178974990 | 15680 | 15680 | 15680 | 15670 | 88 |
| 281 | 20240402 | 141100 | 2177595370 | 15680 | 15680 | 15680 | 15680 | 12 |
| 282 | 20240402 | 141000 | 2177407210 | 15670 | 15670 | 15670 | 15670 | 65 |
| 283 | 20240402 | 140900 | 2176388660 | 15670 | 15680 | 15680 | 15670 | 70 |
| 284 | 20240402 | 140800 | 2175291220 | 15680 | 15680 | 15690 | 15680 | 260 |
| 285 | 20240402 | 140700 | 2171214400 | 15680 | 15690 | 15690 | 15680 | 1296 |
| 286 | 20240402 | 140600 | 2150893110 | 15680 | 15690 | 15690 | 15680 | 474 |
| 287 | 20240402 | 140500 | 2143458840 | 15690 | 15680 | 15690 | 15680 | 67 |
| 288 | 20240402 | 140400 | 2142408090 | 15690 | 15680 | 15690 | 15680 | 171 |
| 289 | 20240402 | 140300 | 2139726440 | 15680 | 15680 | 15690 | 15680 | 185 |
| 290 | 20240402 | 140200 | 2136825210 | 15690 | 15680 | 15690 | 15680 | 131 |
| 291 | 20240402 | 140100 | 2134770930 | 15690 | 15680 | 15690 | 15680 | 93 |
| 292 | 20240402 | 140000 | 2133312290 | 15680 | 15680 | 15690 | 15680 | 189 |
| 293 | 20240402 | 135900 | 2130348490 | 15680 | 15690 | 15690 | 15680 | 117 |
| 294 | 20240402 | 135800 | 2128513020 | 15690 | 15670 | 15690 | 15660 | 2152 |
| 295 | 20240402 | 135700 | 2094778380 | 15660 | 15670 | 15670 | 15660 | 330 |
| 296 | 20240402 | 135600 | 2089607340 | 15670 | 15660 | 15670 | 15660 | 105 |
| 297 | 20240402 | 135500 | 2087962770 | 15660 | 15650 | 15660 | 15650 | 273 |
| 298 | 20240402 | 135400 | 2083687820 | 15660 | 15660 | 15660 | 15650 | 1440 |
| 299 | 20240402 | 135300 | 2061139900 | 15660 | 15650 | 15660 | 15650 | 205 |
| 300 | 20240402 | 135200 | 2057930440 | 15660 | 15660 | 15660 | 15650 | 255 |
| 301 | 20240402 | 135100 | 2053937990 | 15650 | 15650 | 15660 | 15650 | 79 |
| 302 | 20240402 | 135000 | 2052701330 | 15650 | 15660 | 15660 | 15650 | 87 |
| 303 | 20240402 | 134900 | 2051339630 | 15650 | 15660 | 15660 | 15650 | 191 |
| 304 | 20240402 | 134800 | 2048349060 | 15660 | 15650 | 15660 | 15650 | 76 |
| 305 | 20240402 | 134700 | 2047159110 | 15650 | 15650 | 15660 | 15650 | 482 |
| 306 | 20240402 | 134600 | 2039615590 | 15650 | 15660 | 15660 | 15650 | 50 |
| 307 | 20240402 | 134500 | 2038833000 | 15660 | 15660 | 15660 | 15660 | 19 |
| 308 | 20240402 | 134400 | 2038535460 | 15650 | 15650 | 15650 | 15650 | 38 |
| 309 | 20240402 | 134300 | 2037940760 | 15650 | 15660 | 15660 | 15650 | 1961 |
| 310 | 20240402 | 134200 | 2007231570 | 15660 | 15670 | 15670 | 15660 | 280 |
| 311 | 20240402 | 134100 | 2002844750 | 15670 | 15660 | 15670 | 15660 | 181 |
| 312 | 20240402 | 134000 | 2000009830 | 15670 | 15670 | 15670 | 15660 | 22 |
| 313 | 20240402 | 133900 | 1999665210 | 15660 | 15660 | 15660 | 15660 | 54 |
| 314 | 20240402 | 133800 | 1998819570 | 15670 | 15660 | 15670 | 15660 | 48 |
| 315 | 20240402 | 133700 | 1998067710 | 15670 | 15660 | 15670 | 15660 | 712 |
| 316 | 20240402 | 133600 | 1986917780 | 15670 | 15670 | 15670 | 15660 | 61 |
| 317 | 20240402 | 133500 | 1985962110 | 15670 | 15680 | 15680 | 15670 | 20 |
| 318 | 20240402 | 133400 | 1985648520 | 15660 | 15670 | 15680 | 15660 | 1338 |
| 319 | 20240402 | 133300 | 1964687250 | 15670 | 15670 | 15670 | 15670 | 152 |
| 320 | 20240402 | 133200 | 1962305410 | 15670 | 15680 | 15680 | 15670 | 66 |
| 321 | 20240402 | 133100 | 1961270990 | 15670 | 15670 | 15670 | 15670 | 0 |
| 322 | 20240402 | 133000 | 1961270990 | 15670 | 15670 | 15670 | 15670 | 77 |
| 323 | 20240402 | 132900 | 1960064400 | 15670 | 15670 | 15680 | 15670 | 80 |
| 324 | 20240402 | 132800 | 1958810760 | 15670 | 15670 | 15680 | 15670 | 228 |
| 325 | 20240402 | 132700 | 1955237810 | 15670 | 15670 | 15670 | 15670 | 847 |
| 326 | 20240402 | 132600 | 1941965320 | 15680 | 15680 | 15680 | 15680 | 1481 |
| 327 | 20240402 | 132500 | 1918743240 | 15690 | 15680 | 15690 | 15680 | 132 |
| 328 | 20240402 | 132400 | 1916673200 | 15690 | 15690 | 15690 | 15680 | 106 |
| 329 | 20240402 | 132300 | 1915010100 | 15680 | 15680 | 15680 | 15680 | 38 |
| 330 | 20240402 | 132200 | 1914414260 | 15680 | 15690 | 15690 | 15680 | 38 |
| 331 | 20240402 | 132100 | 1913818230 | 15680 | 15690 | 15690 | 15680 | 504 |
| 332 | 20240402 | 132000 | 1905910590 | 15690 | 15680 | 15690 | 15680 | 142 |
| 333 | 20240402 | 131900 | 1903682780 | 15680 | 15680 | 15680 | 15680 | 55 |
| 334 | 20240402 | 131800 | 1902820380 | 15680 | 15680 | 15690 | 15680 | 231 |
| 335 | 20240402 | 131700 | 1899197920 | 15680 | 15680 | 15680 | 15680 | 0 |
| 336 | 20240402 | 131600 | 1899197920 | 15680 | 15680 | 15680 | 15680 | 17 |
| 337 | 20240402 | 131500 | 1898931360 | 15700 | 15680 | 15700 | 15680 | 55 |
| 338 | 20240402 | 131400 | 1898068580 | 15700 | 15680 | 15700 | 15670 | 1758 |
| 339 | 20240402 | 131300 | 1870498100 | 15680 | 15680 | 15680 | 15680 | 44 |
| 340 | 20240402 | 131200 | 1869808180 | 15690 | 15700 | 15700 | 15690 | 1013 |
| 341 | 20240402 | 131100 | 1853914180 | 15700 | 15690 | 15700 | 15690 | 146 |
| 342 | 20240402 | 131000 | 1851623260 | 15700 | 15700 | 15700 | 15690 | 182 |
| 343 | 20240402 | 130900 | 1848766360 | 15700 | 15700 | 15700 | 15690 | 162 |
| 344 | 20240402 | 130800 | 1846224120 | 15700 | 15690 | 15700 | 15690 | 168 |
| 345 | 20240402 | 130700 | 1843588000 | 15690 | 15690 | 15690 | 15690 | 110 |
| 346 | 20240402 | 130600 | 1841862100 | 15690 | 15690 | 15700 | 15690 | 190 |
| 347 | 20240402 | 130500 | 1838880980 | 15700 | 15700 | 15700 | 15700 | 45 |
| 348 | 20240402 | 130400 | 1838174480 | 15700 | 15690 | 15700 | 15690 | 154 |
| 349 | 20240402 | 130300 | 1835757800 | 15700 | 15690 | 15700 | 15690 | 20 |
| 350 | 20240402 | 130200 | 1835443980 | 15690 | 15690 | 15690 | 15690 | 242 |
| 351 | 20240402 | 130100 | 1831647000 | 15690 | 15700 | 15700 | 15690 | 161 |
| 352 | 20240402 | 130000 | 1829119980 | 15690 | 15690 | 15690 | 15690 | 244 |
| 353 | 20240402 | 125900 | 1825291620 | 15680 | 15690 | 15690 | 15680 | 36 |
| 354 | 20240402 | 125800 | 1824727040 | 15690 | 15690 | 15690 | 15690 | 26 |
| 355 | 20240402 | 125700 | 1824319100 | 15680 | 15680 | 15680 | 15680 | 0 |
| 356 | 20240402 | 125600 | 1824319100 | 15680 | 15680 | 15690 | 15680 | 159 |
| 357 | 20240402 | 125500 | 1821824980 | 15690 | 15690 | 15690 | 15690 | 32 |
| 358 | 20240402 | 125400 | 1821322900 | 15690 | 15680 | 15690 | 15680 | 14 |
| 359 | 20240402 | 125300 | 1821103270 | 15690 | 15680 | 15690 | 15680 | 26 |
| 360 | 20240402 | 125200 | 1820695540 | 15680 | 15690 | 15690 | 15680 | 78 |
| 361 | 20240402 | 125100 | 1819472080 | 15690 | 15690 | 15690 | 15690 | 19 |
| 362 | 20240402 | 125000 | 1819173970 | 15680 | 15690 | 15690 | 15680 | 2026 |
| 363 | 20240402 | 124900 | 1787406030 | 15680 | 15690 | 15690 | 15680 | 32 |
| 364 | 20240402 | 124800 | 1786904210 | 15690 | 15690 | 15690 | 15680 | 179 |
| 365 | 20240402 | 124700 | 1784096240 | 15690 | 15690 | 15690 | 15690 | 11 |
| 366 | 20240402 | 124600 | 1783923650 | 15680 | 15690 | 15690 | 15680 | 57 |
| 367 | 20240402 | 124500 | 1783029850 | 15690 | 15700 | 15700 | 15690 | 8 |
| 368 | 20240402 | 124400 | 1782904280 | 15700 | 15690 | 15700 | 15680 | 55 |
| 369 | 20240402 | 124300 | 1782041510 | 15680 | 15680 | 15680 | 15680 | 237 |
| 370 | 20240402 | 124200 | 1778325350 | 15680 | 15690 | 15690 | 15680 | 187 |
| 371 | 20240402 | 124100 | 1775391330 | 15700 | 15720 | 15720 | 15700 | 47 |
| 372 | 20240402 | 124000 | 1774652970 | 15720 | 15710 | 15720 | 15690 | 645 |
| 373 | 20240402 | 123900 | 1764532060 | 15710 | 15720 | 15720 | 15700 | 2092 |
| 374 | 20240402 | 123800 | 1731676580 | 15720 | 15720 | 15720 | 15710 | 203 |
| 375 | 20240402 | 123700 | 1728485500 | 15710 | 15710 | 15710 | 15710 | 171 |
| 376 | 20240402 | 123600 | 1725799090 | 15710 | 15710 | 15710 | 15700 | 144 |
| 377 | 20240402 | 123500 | 1723537040 | 15710 | 15710 | 15710 | 15710 | 180 |
| 378 | 20240402 | 123400 | 1720709240 | 15710 | 15710 | 15710 | 15710 | 120 |
| 379 | 20240402 | 123300 | 1718824040 | 15710 | 15700 | 15710 | 15700 | 123 |
| 380 | 20240402 | 123200 | 1716891960 | 15710 | 15710 | 15710 | 15710 | 0 |
| 381 | 20240402 | 123100 | 1716891960 | 15710 | 15710 | 15710 | 15710 | 44 |
| 382 | 20240402 | 123000 | 1716200720 | 15710 | 15710 | 15710 | 15700 | 35 |
| 383 | 20240402 | 122900 | 1715650890 | 15710 | 15710 | 15710 | 15700 | 484 |
| 384 | 20240402 | 122800 | 1708047410 | 15710 | 15710 | 15710 | 15700 | 139 |
| 385 | 20240402 | 122700 | 1705864720 | 15700 | 15700 | 15700 | 15700 | 220 |
| 386 | 20240402 | 122600 | 1702410720 | 15700 | 15700 | 15700 | 15700 | 1678 |
| 387 | 20240402 | 122500 | 1676066120 | 15690 | 15700 | 15700 | 15690 | 149 |
| 388 | 20240402 | 122400 | 1673727810 | 15700 | 15690 | 15700 | 15690 | 340 |
| 389 | 20240402 | 122300 | 1668393030 | 15700 | 15690 | 15700 | 15690 | 51 |
| 390 | 20240402 | 122200 | 1667592570 | 15690 | 15690 | 15690 | 15690 | 14 |
| 391 | 20240402 | 122100 | 1667372910 | 15690 | 15690 | 15690 | 15690 | 50 |
| 392 | 20240402 | 122000 | 1666588410 | 15680 | 15680 | 15680 | 15680 | 27 |
| 393 | 20240402 | 121900 | 1666165050 | 15680 | 15690 | 15690 | 15670 | 480 |
| 394 | 20240402 | 121800 | 1658643120 | 15690 | 15690 | 15690 | 15690 | 22 |
| 395 | 20240402 | 121700 | 1658297940 | 15660 | 15660 | 15660 | 15660 | 1053 |
| 396 | 20240402 | 121600 | 1641807960 | 15660 | 15660 | 15660 | 15660 | 0 |
| 397 | 20240402 | 121500 | 1641807960 | 15660 | 15700 | 15700 | 15660 | 2746 |
| 398 | 20240402 | 121400 | 1598763030 | 15700 | 15700 | 15700 | 15700 | 19 |
| 399 | 20240402 | 121300 | 1598464730 | 15690 | 15690 | 15690 | 15690 | 115 |
| 400 | 20240402 | 121200 | 1596660380 | 15700 | 15680 | 15700 | 15680 | 95 |
| 401 | 20240402 | 121100 | 1595170560 | 15680 | 15690 | 15700 | 15680 | 422 |
| 402 | 20240402 | 121000 | 1588551830 | 15690 | 15690 | 15690 | 15690 | 10 |
| 403 | 20240402 | 120900 | 1588394930 | 15690 | 15690 | 15690 | 15690 | 15 |
| 404 | 20240402 | 120800 | 1588159580 | 15690 | 15700 | 15700 | 15690 | 843 |
| 405 | 20240402 | 120700 | 1574930910 | 15700 | 15700 | 15700 | 15700 | 568 |
| 406 | 20240402 | 120600 | 1566013310 | 15700 | 15710 | 15710 | 15700 | 54 |
| 407 | 20240402 | 120500 | 1565165210 | 15700 | 15700 | 15700 | 15700 | 0 |
| 408 | 20240402 | 120400 | 1565165210 | 15700 | 15700 | 15700 | 15690 | 300 |
| 409 | 20240402 | 120300 | 1560455330 | 15690 | 15700 | 15710 | 15690 | 1939 |
| 410 | 20240402 | 120200 | 1529998220 | 15690 | 15690 | 15690 | 15690 | 3 |
| 411 | 20240402 | 120100 | 1529951150 | 15690 | 15690 | 15690 | 15690 | 41 |
| 412 | 20240402 | 120000 | 1529307860 | 15690 | 15690 | 15690 | 15690 | 10 |
| 413 | 20240402 | 115900 | 1529150960 | 15680 | 15690 | 15690 | 15680 | 24 |
| 414 | 20240402 | 115800 | 1528774610 | 15690 | 15690 | 15690 | 15690 | 524 |
| 415 | 20240402 | 115700 | 1520553050 | 15690 | 15710 | 15710 | 15690 | 835 |
| 416 | 20240402 | 115600 | 1507446300 | 15700 | 15700 | 15700 | 15700 | 735 |
| 417 | 20240402 | 115500 | 1495906800 | 15700 | 15700 | 15700 | 15700 | 37 |
| 418 | 20240402 | 115400 | 1495325900 | 15710 | 15710 | 15710 | 15710 | 19 |
| 419 | 20240402 | 115300 | 1495027410 | 15700 | 15700 | 15700 | 15700 | 280 |
| 420 | 20240402 | 115200 | 1490631410 | 15710 | 15710 | 15710 | 15700 | 213 |
| 421 | 20240402 | 115100 | 1487286830 | 15710 | 15710 | 15730 | 15710 | 9 |
| 422 | 20240402 | 115000 | 1487145420 | 15710 | 15700 | 15710 | 15700 | 524 |
| 423 | 20240402 | 114900 | 1478918570 | 15700 | 15700 | 15700 | 15690 | 584 |
| 424 | 20240402 | 114800 | 1469749950 | 15700 | 15700 | 15700 | 15700 | 124 |
| 425 | 20240402 | 114700 | 1467803150 | 15700 | 15700 | 15700 | 15690 | 49 |
| 426 | 20240402 | 114600 | 1467034050 | 15700 | 15690 | 15700 | 15690 | 73 |
| 427 | 20240402 | 114500 | 1465888420 | 15690 | 15690 | 15690 | 15690 | 49 |
| 428 | 20240402 | 114400 | 1465119610 | 15700 | 15700 | 15700 | 15700 | 47 |
| 429 | 20240402 | 114300 | 1464381710 | 15700 | 15690 | 15700 | 15690 | 28 |
| 430 | 20240402 | 114200 | 1463942380 | 15690 | 15690 | 15690 | 15690 | 10 |
| 431 | 20240402 | 114100 | 1463785480 | 15700 | 15700 | 15700 | 15700 | 152 |
| 432 | 20240402 | 114000 | 1461399080 | 15700 | 15690 | 15700 | 15690 | 34 |
| 433 | 20240402 | 113900 | 1460865430 | 15690 | 15690 | 15690 | 15690 | 69 |
| 434 | 20240402 | 113800 | 1459782820 | 15700 | 15700 | 15700 | 15700 | 160 |
| 435 | 20240402 | 113700 | 1457270820 | 15700 | 15690 | 15700 | 15690 | 273 |
| 436 | 20240402 | 113600 | 1452986450 | 15680 | 15680 | 15680 | 15680 | 14 |
| 437 | 20240402 | 113500 | 1452766930 | 15680 | 15680 | 15680 | 15680 | 10 |
| 438 | 20240402 | 113400 | 1452610130 | 15680 | 15690 | 15690 | 15680 | 604 |
| 439 | 20240402 | 113300 | 1443138370 | 15690 | 15690 | 15690 | 15680 | 80 |
| 440 | 20240402 | 113200 | 1441883430 | 15680 | 15680 | 15680 | 15680 | 6 |
| 441 | 20240402 | 113100 | 1441789350 | 15690 | 15690 | 15690 | 15690 | 24 |
| 442 | 20240402 | 113000 | 1441412790 | 15690 | 15680 | 15690 | 15680 | 46 |
| 443 | 20240402 | 112900 | 1440691320 | 15680 | 15680 | 15680 | 15680 | 21 |
| 444 | 20240402 | 112800 | 1440362040 | 15680 | 15690 | 15690 | 15680 | 225 |
| 445 | 20240402 | 112700 | 1436833830 | 15690 | 15690 | 15690 | 15690 | 25 |
| 446 | 20240402 | 112600 | 1436441580 | 15680 | 15680 | 15680 | 15670 | 318 |
| 447 | 20240402 | 112500 | 1431455780 | 15680 | 15680 | 15680 | 15670 | 72 |
| 448 | 20240402 | 112400 | 1430327240 | 15680 | 15680 | 15680 | 15680 | 18 |
| 449 | 20240402 | 112300 | 1430045000 | 15680 | 15680 | 15680 | 15670 | 689 |
| 450 | 20240402 | 112200 | 1419247800 | 15680 | 15680 | 15680 | 15680 | 0 |
| 451 | 20240402 | 112100 | 1419247800 | 15680 | 15670 | 15680 | 15670 | 163 |
| 452 | 20240402 | 112000 | 1416693580 | 15670 | 15670 | 15670 | 15670 | 46 |
| 453 | 20240402 | 111900 | 1415972760 | 15660 | 15670 | 15670 | 15660 | 544 |
| 454 | 20240402 | 111800 | 1407448510 | 15670 | 15670 | 15670 | 15670 | 92 |
| 455 | 20240402 | 111700 | 1406006870 | 15670 | 15670 | 15670 | 15670 | 56 |
| 456 | 20240402 | 111600 | 1405129350 | 15670 | 15660 | 15670 | 15660 | 109 |
| 457 | 20240402 | 111500 | 1403421530 | 15650 | 15670 | 15670 | 15650 | 1859 |
| 458 | 20240402 | 111400 | 1374311160 | 15670 | 15670 | 15670 | 15670 | 29 |
| 459 | 20240402 | 111300 | 1373856730 | 15660 | 15670 | 15670 | 15660 | 26 |
| 460 | 20240402 | 111200 | 1373449540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 461 | 20240402 | 111100 | 1373449540 | 15670 | 15670 | 15670 | 15670 | 7 |
| 462 | 20240402 | 111000 | 1373339850 | 15670 | 15670 | 15670 | 15670 | 23 |
| 463 | 20240402 | 110900 | 1372979440 | 15660 | 15660 | 15660 | 15660 | 62 |
| 464 | 20240402 | 110800 | 1372008520 | 15660 | 15660 | 15660 | 15660 | 764 |
| 465 | 20240402 | 110700 | 1360044280 | 15670 | 15660 | 15670 | 15660 | 946 |
| 466 | 20240402 | 110600 | 1345229690 | 15660 | 15660 | 15660 | 15660 | 725 |
| 467 | 20240402 | 110500 | 1333876190 | 15670 | 15670 | 15670 | 15660 | 232 |
| 468 | 20240402 | 110400 | 1330240760 | 15670 | 15670 | 15670 | 15660 | 460 |
| 469 | 20240402 | 110300 | 1323032590 | 15670 | 15670 | 15670 | 15660 | 381 |
| 470 | 20240402 | 110200 | 1317062490 | 15670 | 15670 | 15670 | 15670 | 33 |
| 471 | 20240402 | 110100 | 1316545380 | 15670 | 15660 | 15670 | 15660 | 172 |
| 472 | 20240402 | 110000 | 1313851850 | 15670 | 15670 | 15670 | 15660 | 24 |
| 473 | 20240402 | 105900 | 1313475780 | 15660 | 15670 | 15670 | 15660 | 31 |
| 474 | 20240402 | 105800 | 1312990260 | 15670 | 15670 | 15670 | 15670 | 479 |
| 475 | 20240402 | 105700 | 1305484330 | 15670 | 15680 | 15690 | 15670 | 95 |
| 476 | 20240402 | 105600 | 1303994000 | 15670 | 15670 | 15670 | 15670 | 152 |
| 477 | 20240402 | 105500 | 1301612160 | 15670 | 15690 | 15690 | 15670 | 1498 |
| 478 | 20240402 | 105400 | 1278116710 | 15690 | 15690 | 15690 | 15690 | 150 |
| 479 | 20240402 | 105300 | 1275763210 | 15690 | 15700 | 15700 | 15690 | 134 |
| 480 | 20240402 | 105200 | 1273660650 | 15700 | 15700 | 15700 | 15700 | 320 |
| 481 | 20240402 | 105100 | 1268636650 | 15690 | 15690 | 15690 | 15690 | 118 |
| 482 | 20240402 | 105000 | 1266785230 | 15690 | 15690 | 15690 | 15690 | 22 |
| 483 | 20240402 | 104900 | 1266440050 | 15690 | 15700 | 15700 | 15690 | 180 |
| 484 | 20240402 | 104800 | 1263614850 | 15690 | 15670 | 15690 | 15670 | 364 |
| 485 | 20240402 | 104700 | 1257904370 | 15660 | 15660 | 15660 | 15660 | 0 |
| 486 | 20240402 | 104600 | 1257904370 | 15660 | 15680 | 15680 | 15660 | 1070 |
| 487 | 20240402 | 104500 | 1241144400 | 15680 | 15670 | 15680 | 15670 | 259 |
| 488 | 20240402 | 104400 | 1237085330 | 15660 | 15660 | 15670 | 15660 | 75 |
| 489 | 20240402 | 104300 | 1235910110 | 15660 | 15670 | 15670 | 15660 | 288 |
| 490 | 20240402 | 104200 | 1231398520 | 15670 | 15670 | 15670 | 15670 | 144 |
| 491 | 20240402 | 104100 | 1229142040 | 15670 | 15670 | 15670 | 15670 | 46 |
| 492 | 20240402 | 104000 | 1228421220 | 15670 | 15670 | 15670 | 15670 | 302 |
| 493 | 20240402 | 103900 | 1223688880 | 15670 | 15670 | 15670 | 15670 | 268 |
| 494 | 20240402 | 103800 | 1219489320 | 15670 | 15680 | 15680 | 15670 | 59 |
| 495 | 20240402 | 103700 | 1218564780 | 15660 | 15660 | 15660 | 15660 | 30 |
| 496 | 20240402 | 103600 | 1218094980 | 15670 | 15680 | 15680 | 15670 | 681 |
| 497 | 20240402 | 103500 | 1207421170 | 15680 | 15680 | 15680 | 15680 | 14 |
| 498 | 20240402 | 103400 | 1207201650 | 15680 | 15680 | 15680 | 15680 | 33 |
| 499 | 20240402 | 103300 | 1206684210 | 15670 | 15720 | 15730 | 15670 | 476 |
| 500 | 20240402 | 103200 | 1199223220 | 15730 | 15700 | 15730 | 15670 | 1632 |
| 501 | 20240402 | 103100 | 1173626170 | 15690 | 15690 | 15690 | 15690 | 2 |
| 502 | 20240402 | 103000 | 1173594790 | 15690 | 15690 | 15690 | 15690 | 214 |
| 503 | 20240402 | 102900 | 1170237130 | 15690 | 15700 | 15750 | 15690 | 705 |
| 504 | 20240402 | 102800 | 1159171970 | 15690 | 15690 | 15690 | 15690 | 149 |
| 505 | 20240402 | 102700 | 1156834160 | 15690 | 15690 | 15690 | 15690 | 145 |
| 506 | 20240402 | 102600 | 1154559110 | 15680 | 15690 | 15690 | 15680 | 47 |
| 507 | 20240402 | 102500 | 1153822040 | 15690 | 15700 | 15700 | 15690 | 338 |
| 508 | 20240402 | 102400 | 1148518510 | 15690 | 15690 | 15700 | 15690 | 241 |
| 509 | 20240402 | 102300 | 1144737210 | 15700 | 15690 | 15700 | 15680 | 237 |
| 510 | 20240402 | 102200 | 1141019110 | 15690 | 15690 | 15690 | 15690 | 15 |
| 511 | 20240402 | 102100 | 1140783760 | 15690 | 15690 | 15690 | 15690 | 0 |
| 512 | 20240402 | 102000 | 1140783760 | 15690 | 15680 | 15690 | 15680 | 125 |
| 513 | 20240402 | 101900 | 1138823710 | 15670 | 15680 | 15680 | 15670 | 209 |
| 514 | 20240402 | 101800 | 1135547170 | 15680 | 15680 | 15680 | 15680 | 1 |
| 515 | 20240402 | 101700 | 1135531490 | 15670 | 15680 | 15680 | 15670 | 17 |
| 516 | 20240402 | 101600 | 1135264990 | 15680 | 15680 | 15680 | 15670 | 932 |
| 517 | 20240402 | 101500 | 1120656940 | 15690 | 15690 | 15700 | 15680 | 827 |
| 518 | 20240402 | 101400 | 1107685970 | 15690 | 15680 | 15690 | 15680 | 253 |
| 519 | 20240402 | 101300 | 1103717930 | 15690 | 15700 | 15700 | 15690 | 542 |
| 520 | 20240402 | 101200 | 1095210530 | 15690 | 15690 | 15750 | 15690 | 4817 |
| 521 | 20240402 | 101100 | 1019386460 | 15690 | 15680 | 15690 | 15680 | 127 |
| 522 | 20240402 | 101000 | 1017394720 | 15690 | 15690 | 15700 | 15690 | 215 |
| 523 | 20240402 | 100900 | 1014021320 | 15690 | 15680 | 15690 | 15670 | 693 |
| 524 | 20240402 | 100800 | 1003160120 | 15680 | 15670 | 15680 | 15670 | 49 |
| 525 | 20240402 | 100700 | 1002391850 | 15680 | 15680 | 15680 | 15680 | 143 |
| 526 | 20240402 | 100600 | 1000149610 | 15680 | 15690 | 15700 | 15680 | 2777 |
| 527 | 20240402 | 100500 | 956584900 | 15690 | 15690 | 15690 | 15690 | 343 |
| 528 | 20240402 | 100400 | 951203230 | 15690 | 15690 | 15690 | 15690 | 252 |
| 529 | 20240402 | 100300 | 947249350 | 15690 | 15730 | 15730 | 15690 | 2528 |
| 530 | 20240402 | 100200 | 907554030 | 15710 | 15710 | 15710 | 15710 | 67 |
| 531 | 20240402 | 100100 | 906501460 | 15710 | 15710 | 15710 | 15700 | 251 |
| 532 | 20240402 | 100000 | 902560250 | 15710 | 15730 | 15740 | 15710 | 767 |
| 533 | 20240402 | 095900 | 890504250 | 15730 | 15740 | 15740 | 15730 | 51 |
| 534 | 20240402 | 095800 | 889701720 | 15740 | 15740 | 15740 | 15740 | 0 |
| 535 | 20240402 | 095700 | 889701720 | 15740 | 15750 | 15750 | 15740 | 812 |
| 536 | 20240402 | 095600 | 876917370 | 15750 | 15760 | 15770 | 15750 | 91 |
| 537 | 20240402 | 095500 | 875483320 | 15760 | 15760 | 15770 | 15760 | 609 |
| 538 | 20240402 | 095400 | 865882190 | 15750 | 15750 | 15750 | 15750 | 2 |
| 539 | 20240402 | 095300 | 865850690 | 15750 | 15750 | 15760 | 15750 | 527 |
| 540 | 20240402 | 095200 | 857550420 | 15750 | 15710 | 15750 | 15710 | 1807 |
| 541 | 20240402 | 095100 | 829140930 | 15710 | 15700 | 15710 | 15700 | 83 |
| 542 | 20240402 | 095000 | 827837100 | 15710 | 15710 | 15710 | 15710 | 117 |
| 543 | 20240402 | 094900 | 825999030 | 15700 | 15700 | 15700 | 15700 | 98 |
| 544 | 20240402 | 094800 | 824460430 | 15690 | 15700 | 15710 | 15690 | 400 |
| 545 | 20240402 | 094700 | 818181000 | 15710 | 15710 | 15710 | 15710 | 69 |
| 546 | 20240402 | 094600 | 817097010 | 15710 | 15700 | 15710 | 15690 | 170 |
| 547 | 20240402 | 094500 | 814428240 | 15680 | 15690 | 15690 | 15680 | 200 |
| 548 | 20240402 | 094400 | 811290890 | 15680 | 15690 | 15690 | 15680 | 193 |
| 549 | 20240402 | 094300 | 808263550 | 15690 | 15680 | 15690 | 15680 | 106 |
| 550 | 20240402 | 094200 | 806600730 | 15680 | 15690 | 15700 | 15680 | 338 |
| 551 | 20240402 | 094100 | 801297700 | 15690 | 15710 | 15720 | 15690 | 2156 |
| 552 | 20240402 | 094000 | 767441350 | 15700 | 15730 | 15730 | 15700 | 1403 |
| 553 | 20240402 | 093900 | 745388650 | 15720 | 15730 | 15730 | 15720 | 866 |
| 554 | 20240402 | 093800 | 731774230 | 15730 | 15730 | 15740 | 15720 | 733 |
| 555 | 20240402 | 093700 | 720244090 | 15740 | 15730 | 15740 | 15720 | 277 |
| 556 | 20240402 | 093600 | 715886730 | 15730 | 15720 | 15730 | 15720 | 262 |
| 557 | 20240402 | 093500 | 711767200 | 15730 | 15730 | 15740 | 15710 | 1595 |
| 558 | 20240402 | 093400 | 686688590 | 15730 | 15730 | 15730 | 15720 | 138 |
| 559 | 20240402 | 093300 | 684518000 | 15720 | 15730 | 15730 | 15720 | 98 |
| 560 | 20240402 | 093200 | 682976910 | 15720 | 15720 | 15730 | 15720 | 520 |
| 561 | 20240402 | 093100 | 674801970 | 15710 | 15750 | 15750 | 15710 | 764 |
| 562 | 20240402 | 093000 | 662787900 | 15750 | 15780 | 15800 | 15750 | 961 |
| 563 | 20240402 | 092900 | 647627410 | 15760 | 15700 | 15760 | 15700 | 300 |
| 564 | 20240402 | 092800 | 642908690 | 15690 | 15700 | 15710 | 15680 | 235 |
| 565 | 20240402 | 092700 | 639220960 | 15690 | 15680 | 15690 | 15670 | 250 |
| 566 | 20240402 | 092600 | 635300820 | 15670 | 15680 | 15710 | 15670 | 21 |
| 567 | 20240402 | 092500 | 634971400 | 15670 | 15680 | 15680 | 15650 | 1422 |
| 568 | 20240402 | 092400 | 612691300 | 15670 | 15680 | 15690 | 15670 | 115 |
| 569 | 20240402 | 092300 | 610889130 | 15660 | 15640 | 15700 | 15640 | 2420 |
| 570 | 20240402 | 092200 | 572970270 | 15640 | 15650 | 15650 | 15640 | 389 |
| 571 | 20240402 | 092100 | 566886300 | 15640 | 15660 | 15660 | 15640 | 102 |
| 572 | 20240402 | 092000 | 565289740 | 15630 | 15640 | 15640 | 15630 | 112 |
| 573 | 20240402 | 091900 | 563539170 | 15620 | 15620 | 15620 | 15620 | 11 |
| 574 | 20240402 | 091800 | 563367350 | 15610 | 15670 | 15670 | 15590 | 10158 |
| 575 | 20240402 | 091700 | 404722820 | 15660 | 15670 | 15670 | 15660 | 284 |
| 576 | 20240402 | 091600 | 400273670 | 15670 | 15670 | 15670 | 15660 | 384 |
| 577 | 20240402 | 091500 | 394257610 | 15660 | 15660 | 15670 | 15660 | 224 |
| 578 | 20240402 | 091400 | 390748060 | 15670 | 15660 | 15670 | 15650 | 387 |
| 579 | 20240402 | 091300 | 384687670 | 15660 | 15650 | 15670 | 15650 | 289 |
| 580 | 20240402 | 091200 | 380161810 | 15650 | 15640 | 15650 | 15640 | 813 |
| 581 | 20240402 | 091100 | 367439730 | 15630 | 15630 | 15630 | 15630 | 78 |
| 582 | 20240402 | 091000 | 366220590 | 15620 | 15630 | 15650 | 15600 | 1228 |
| 583 | 20240402 | 090900 | 347042890 | 15650 | 15660 | 15660 | 15620 | 1690 |
| 584 | 20240402 | 090800 | 320611530 | 15660 | 15650 | 15660 | 15650 | 350 |
| 585 | 20240402 | 090700 | 315132600 | 15650 | 15650 | 15670 | 15640 | 387 |
| 586 | 20240402 | 090600 | 309075010 | 15650 | 15690 | 15700 | 15640 | 5205 |
| 587 | 20240402 | 090500 | 227533480 | 15700 | 15770 | 15770 | 15690 | 900 |
| 588 | 20240402 | 090400 | 213383640 | 15750 | 15770 | 15780 | 15750 | 1823 |
| 589 | 20240402 | 090300 | 184646530 | 15770 | 15700 | 15770 | 15700 | 646 |
| 590 | 20240402 | 090200 | 174479110 | 15680 | 15680 | 15690 | 15670 | 162 |
| 591 | 20240402 | 090100 | 171939610 | 15670 | 15660 | 15670 | 15630 | 748 |
| 592 | 20240402 | 090000 | 160231590 | 15660 | 15630 | 15770 | 15620 | 9672 |