33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 193100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 5516 |
| 3 | 20240402 | 193000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 4 | 20240402 | 192900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 5 | 20240402 | 192800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 6 | 20240402 | 192700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 7 | 20240402 | 192600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 8 | 20240402 | 192500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 9 | 20240402 | 192400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 10 | 20240402 | 192300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 11 | 20240402 | 192200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 12 | 20240402 | 192100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 13 | 20240402 | 192000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 14 | 20240402 | 191900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 15 | 20240402 | 191800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 16 | 20240402 | 191700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 17 | 20240402 | 191600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 18 | 20240402 | 191500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 19 | 20240402 | 191400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 20 | 20240402 | 191300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 21 | 20240402 | 191200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 22 | 20240402 | 191100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 23 | 20240402 | 191000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 24 | 20240402 | 190900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 25 | 20240402 | 190800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 26 | 20240402 | 190700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 27 | 20240402 | 190600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 28 | 20240402 | 190500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 29 | 20240402 | 190400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 30 | 20240402 | 190300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 31 | 20240402 | 190200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 32 | 20240402 | 190100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 5516 |
| 33 | 20240402 | 190000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 34 | 20240402 | 185900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 35 | 20240402 | 185800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 36 | 20240402 | 185700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 37 | 20240402 | 185600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 38 | 20240402 | 185500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 39 | 20240402 | 185400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 40 | 20240402 | 185300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 41 | 20240402 | 185200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 42 | 20240402 | 185100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 43 | 20240402 | 185000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 44 | 20240402 | 184900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 45 | 20240402 | 184800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 46 | 20240402 | 184700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 47 | 20240402 | 184600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 48 | 20240402 | 184500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 49 | 20240402 | 184400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 50 | 20240402 | 184300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 51 | 20240402 | 184200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 52 | 20240402 | 184100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 53 | 20240402 | 184000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 54 | 20240402 | 183900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 55 | 20240402 | 183800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 56 | 20240402 | 183700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 57 | 20240402 | 183600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 58 | 20240402 | 183500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 59 | 20240402 | 183400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 60 | 20240402 | 183300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 61 | 20240402 | 183200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 62 | 20240402 | 183100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 5516 |
| 63 | 20240402 | 183000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 64 | 20240402 | 182900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 65 | 20240402 | 182800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 66 | 20240402 | 182700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 67 | 20240402 | 182600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 68 | 20240402 | 182500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 69 | 20240402 | 182400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 70 | 20240402 | 182300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 71 | 20240402 | 182200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 72 | 20240402 | 182100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 73 | 20240402 | 182000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 74 | 20240402 | 181900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 75 | 20240402 | 181800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 76 | 20240402 | 181700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 77 | 20240402 | 181600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 78 | 20240402 | 181500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 79 | 20240402 | 181400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 80 | 20240402 | 181300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 81 | 20240402 | 181200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 82 | 20240402 | 181100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 83 | 20240402 | 181000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 84 | 20240402 | 180900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 85 | 20240402 | 180800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 86 | 20240402 | 180700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 87 | 20240402 | 180600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 88 | 20240402 | 180500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 89 | 20240402 | 180400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 90 | 20240402 | 180300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 91 | 20240402 | 180200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 92 | 20240402 | 180100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 5516 |
| 93 | 20240402 | 180000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 94 | 20240402 | 175900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 95 | 20240402 | 175800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 96 | 20240402 | 175700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 97 | 20240402 | 175600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 98 | 20240402 | 175500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 99 | 20240402 | 175400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 100 | 20240402 | 175300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 101 | 20240402 | 175200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 102 | 20240402 | 175100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 103 | 20240402 | 175000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 104 | 20240402 | 174900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 105 | 20240402 | 174800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 106 | 20240402 | 174700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 107 | 20240402 | 174600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 108 | 20240402 | 174500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 109 | 20240402 | 174400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 110 | 20240402 | 174300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 111 | 20240402 | 174200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 112 | 20240402 | 174100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 113 | 20240402 | 174000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 114 | 20240402 | 173900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 115 | 20240402 | 173800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 116 | 20240402 | 173700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 117 | 20240402 | 173600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 118 | 20240402 | 173500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 119 | 20240402 | 173400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 120 | 20240402 | 173300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 121 | 20240402 | 173200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 122 | 20240402 | 173100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 5516 |
| 123 | 20240402 | 173000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 124 | 20240402 | 172900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 125 | 20240402 | 172800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 126 | 20240402 | 172700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 127 | 20240402 | 172600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 128 | 20240402 | 172500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 129 | 20240402 | 172400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 130 | 20240402 | 172300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 131 | 20240402 | 172200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 132 | 20240402 | 172100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 133 | 20240402 | 172000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 134 | 20240402 | 171900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 135 | 20240402 | 171800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 136 | 20240402 | 171700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 137 | 20240402 | 171600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 138 | 20240402 | 171500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 139 | 20240402 | 171400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 140 | 20240402 | 171300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 141 | 20240402 | 171200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 142 | 20240402 | 171100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 143 | 20240402 | 171000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 144 | 20240402 | 170900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 145 | 20240402 | 170800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 146 | 20240402 | 170700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 147 | 20240402 | 170600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 148 | 20240402 | 170500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 149 | 20240402 | 170400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 150 | 20240402 | 170300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 151 | 20240402 | 170200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 152 | 20240402 | 170100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 5516 |
| 153 | 20240402 | 170000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 154 | 20240402 | 165900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 155 | 20240402 | 165800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 156 | 20240402 | 165700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 157 | 20240402 | 165600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 158 | 20240402 | 165500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 159 | 20240402 | 165400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 160 | 20240402 | 165300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 161 | 20240402 | 165200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 162 | 20240402 | 165100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 163 | 20240402 | 165000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 164 | 20240402 | 164900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 165 | 20240402 | 164800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 166 | 20240402 | 164700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 167 | 20240402 | 164600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 168 | 20240402 | 164500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 169 | 20240402 | 164400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 170 | 20240402 | 164300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 171 | 20240402 | 164200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 172 | 20240402 | 164100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 173 | 20240402 | 164000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 174 | 20240402 | 163900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 175 | 20240402 | 163800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 176 | 20240402 | 163700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 177 | 20240402 | 163600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 178 | 20240402 | 163500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 179 | 20240402 | 163400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 180 | 20240402 | 163300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 181 | 20240402 | 163200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 182 | 20240402 | 163100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 5516 |
| 183 | 20240402 | 163000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 184 | 20240402 | 162900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 185 | 20240402 | 162800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 186 | 20240402 | 162700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 187 | 20240402 | 162600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 188 | 20240402 | 162500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 189 | 20240402 | 162400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 190 | 20240402 | 162300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 191 | 20240402 | 162200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 192 | 20240402 | 162100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 193 | 20240402 | 162000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 194 | 20240402 | 161900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 195 | 20240402 | 161800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 196 | 20240402 | 161700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 197 | 20240402 | 161600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 198 | 20240402 | 161500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 199 | 20240402 | 161400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 200 | 20240402 | 161300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 201 | 20240402 | 161200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 202 | 20240402 | 161100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 203 | 20240402 | 161000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 204 | 20240402 | 160900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 205 | 20240402 | 160800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 206 | 20240402 | 160700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 207 | 20240402 | 160600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 208 | 20240402 | 160500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 209 | 20240402 | 160400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 210 | 20240402 | 160300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 211 | 20240402 | 160200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 212 | 20240402 | 160100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 5516 |
| 213 | 20240402 | 160000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 214 | 20240402 | 155900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 215 | 20240402 | 155800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 216 | 20240402 | 155700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 217 | 20240402 | 155600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 218 | 20240402 | 155500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 219 | 20240402 | 155400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 220 | 20240402 | 155300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 221 | 20240402 | 155200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 222 | 20240402 | 155100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 223 | 20240402 | 155000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 224 | 20240402 | 154900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 225 | 20240402 | 154800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 226 | 20240402 | 154700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 227 | 20240402 | 154600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 228 | 20240402 | 154500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 229 | 20240402 | 154400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 230 | 20240402 | 154300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 231 | 20240402 | 154200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 232 | 20240402 | 154100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 233 | 20240402 | 154000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 234 | 20240402 | 153900 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 235 | 20240402 | 153800 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 236 | 20240402 | 153700 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 237 | 20240402 | 153600 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 238 | 20240402 | 153500 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 239 | 20240402 | 153400 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 240 | 20240402 | 153300 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 241 | 20240402 | 153200 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 0 |
| 242 | 20240402 | 153100 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 5516 |
| 243 | 20240402 | 153000 | 2993923940 | 13160 | 13160 | 13160 | 13160 | 5516 |
| 244 | 20240402 | 152900 | 2921333380 | 13100 | 13100 | 13100 | 13100 | 0 |
| 245 | 20240402 | 152800 | 2921333380 | 13100 | 13100 | 13100 | 13100 | 0 |
| 246 | 20240402 | 152700 | 2921333380 | 13100 | 13100 | 13100 | 13100 | 0 |
| 247 | 20240402 | 152600 | 2921333380 | 13100 | 13100 | 13100 | 13100 | 0 |
| 248 | 20240402 | 152500 | 2921333380 | 13100 | 13100 | 13100 | 13100 | 0 |
| 249 | 20240402 | 152400 | 2921333380 | 13100 | 13100 | 13100 | 13100 | 0 |
| 250 | 20240402 | 152300 | 2921333380 | 13100 | 13100 | 13100 | 13100 | 0 |
| 251 | 20240402 | 152200 | 2921333380 | 13100 | 13100 | 13100 | 13100 | 0 |
| 252 | 20240402 | 152100 | 2921333380 | 13100 | 13100 | 13100 | 13100 | 0 |
| 253 | 20240402 | 152000 | 2921333380 | 13100 | 13100 | 13100 | 13100 | 0 |
| 254 | 20240402 | 151900 | 2921333380 | 13100 | 13100 | 13100 | 13050 | 285 |
| 255 | 20240402 | 151800 | 2917602160 | 13100 | 13050 | 13100 | 13050 | 1448 |
| 256 | 20240402 | 151700 | 2898693090 | 13050 | 13040 | 13050 | 13030 | 1869 |
| 257 | 20240402 | 151600 | 2874313750 | 13050 | 13030 | 13060 | 13030 | 921 |
| 258 | 20240402 | 151500 | 2862303430 | 13040 | 13040 | 13040 | 13030 | 1249 |
| 259 | 20240402 | 151400 | 2846023430 | 13040 | 13040 | 13050 | 13030 | 449 |
| 260 | 20240402 | 151300 | 2840168350 | 13050 | 13060 | 13060 | 13040 | 1055 |
| 261 | 20240402 | 151200 | 2826398070 | 13060 | 13050 | 13060 | 13050 | 737 |
| 262 | 20240402 | 151100 | 2816777080 | 13060 | 13060 | 13070 | 13050 | 123 |
| 263 | 20240402 | 151000 | 2815171650 | 13090 | 13080 | 13100 | 13050 | 3503 |
| 264 | 20240402 | 150900 | 2769402800 | 13080 | 13080 | 13100 | 13070 | 1473 |
| 265 | 20240402 | 150800 | 2750127350 | 13080 | 13090 | 13110 | 13060 | 496 |
| 266 | 20240402 | 150700 | 2743643150 | 13110 | 13080 | 13140 | 13080 | 1152 |
| 267 | 20240402 | 150600 | 2728550070 | 13070 | 13060 | 13080 | 13050 | 1605 |
| 268 | 20240402 | 150500 | 2707584130 | 13060 | 13020 | 13060 | 13020 | 1408 |
| 269 | 20240402 | 150400 | 2689238770 | 13010 | 13030 | 13030 | 13010 | 735 |
| 270 | 20240402 | 150300 | 2679672350 | 13020 | 12990 | 13030 | 12980 | 2685 |
| 271 | 20240402 | 150200 | 2644743370 | 12980 | 13000 | 13000 | 12980 | 779 |
| 272 | 20240402 | 150100 | 2634626720 | 13000 | 13000 | 13000 | 12980 | 1894 |
| 273 | 20240402 | 150000 | 2610014110 | 13000 | 13000 | 13000 | 12990 | 481 |
| 274 | 20240402 | 145900 | 2603762320 | 13000 | 13000 | 13010 | 13000 | 635 |
| 275 | 20240402 | 145800 | 2595507060 | 13010 | 13010 | 13020 | 13000 | 682 |
| 276 | 20240402 | 145700 | 2586637650 | 13010 | 13030 | 13030 | 13010 | 1547 |
| 277 | 20240402 | 145600 | 2566495090 | 13030 | 13030 | 13040 | 13030 | 812 |
| 278 | 20240402 | 145500 | 2555914180 | 13030 | 13030 | 13050 | 13030 | 377 |
| 279 | 20240402 | 145400 | 2550998570 | 13030 | 12990 | 13030 | 12980 | 5112 |
| 280 | 20240402 | 145300 | 2484520370 | 12990 | 12990 | 12990 | 12980 | 1067 |
| 281 | 20240402 | 145200 | 2470665100 | 13000 | 13000 | 13000 | 12990 | 1417 |
| 282 | 20240402 | 145100 | 2452257820 | 12990 | 12990 | 13000 | 12980 | 2416 |
| 283 | 20240402 | 145000 | 2420884720 | 13000 | 12990 | 13010 | 12990 | 824 |
| 284 | 20240402 | 144900 | 2410176230 | 13000 | 13000 | 13010 | 12990 | 3386 |
| 285 | 20240402 | 144800 | 2366164740 | 13010 | 13020 | 13020 | 13000 | 1502 |
| 286 | 20240402 | 144700 | 2346629270 | 13010 | 13020 | 13020 | 13010 | 418 |
| 287 | 20240402 | 144600 | 2341190850 | 13020 | 13020 | 13020 | 13010 | 692 |
| 288 | 20240402 | 144500 | 2332187350 | 13020 | 13020 | 13020 | 13020 | 812 |
| 289 | 20240402 | 144400 | 2321615110 | 13030 | 13040 | 13040 | 13020 | 2084 |
| 290 | 20240402 | 144300 | 2294463480 | 13040 | 13040 | 13040 | 13030 | 716 |
| 291 | 20240402 | 144200 | 2285130910 | 13030 | 13050 | 13050 | 13030 | 472 |
| 292 | 20240402 | 144100 | 2278973740 | 13050 | 13050 | 13050 | 13050 | 278 |
| 293 | 20240402 | 144000 | 2275345840 | 13050 | 13060 | 13060 | 13050 | 82 |
| 294 | 20240402 | 143900 | 2274275710 | 13070 | 13030 | 13070 | 13030 | 1074 |
| 295 | 20240402 | 143800 | 2260262460 | 13030 | 13030 | 13040 | 13030 | 1326 |
| 296 | 20240402 | 143700 | 2242983440 | 13020 | 13020 | 13030 | 13020 | 239 |
| 297 | 20240402 | 143600 | 2239871250 | 13020 | 13020 | 13030 | 13020 | 129 |
| 298 | 20240402 | 143500 | 2238191630 | 13010 | 13020 | 13040 | 13010 | 847 |
| 299 | 20240402 | 143400 | 2227166360 | 13030 | 13020 | 13030 | 13010 | 1611 |
| 300 | 20240402 | 143300 | 2206182370 | 13010 | 13010 | 13020 | 13010 | 618 |
| 301 | 20240402 | 143200 | 2198141140 | 13010 | 13010 | 13020 | 13000 | 2539 |
| 302 | 20240402 | 143100 | 2165123650 | 13010 | 13010 | 13020 | 13010 | 774 |
| 303 | 20240402 | 143000 | 2155053390 | 13010 | 13030 | 13030 | 13010 | 1227 |
| 304 | 20240402 | 142900 | 2139077240 | 13040 | 13050 | 13060 | 13020 | 3149 |
| 305 | 20240402 | 142800 | 2098069660 | 13040 | 13030 | 13040 | 13030 | 187 |
| 306 | 20240402 | 142700 | 2095631380 | 13030 | 13040 | 13040 | 13020 | 1700 |
| 307 | 20240402 | 142600 | 2073494120 | 13050 | 13060 | 13070 | 13010 | 5278 |
| 308 | 20240402 | 142500 | 2004718470 | 13060 | 13060 | 13070 | 13060 | 246 |
| 309 | 20240402 | 142400 | 2001505680 | 13070 | 13060 | 13070 | 13060 | 306 |
| 310 | 20240402 | 142300 | 1997507310 | 13070 | 13080 | 13080 | 13060 | 1198 |
| 311 | 20240402 | 142200 | 1981850860 | 13070 | 13080 | 13090 | 13060 | 525 |
| 312 | 20240402 | 142100 | 1974990130 | 13090 | 13090 | 13100 | 13090 | 76 |
| 313 | 20240402 | 142000 | 1973995040 | 13100 | 13100 | 13110 | 13090 | 138 |
| 314 | 20240402 | 141900 | 1972188230 | 13110 | 13070 | 13110 | 13070 | 723 |
| 315 | 20240402 | 141800 | 1962726880 | 13080 | 13040 | 13080 | 13040 | 4092 |
| 316 | 20240402 | 141700 | 1909315700 | 13040 | 13070 | 13070 | 13040 | 1028 |
| 317 | 20240402 | 141600 | 1895893460 | 13070 | 13080 | 13090 | 13070 | 743 |
| 318 | 20240402 | 141500 | 1886181380 | 13090 | 13110 | 13110 | 13080 | 1592 |
| 319 | 20240402 | 141400 | 1865344370 | 13110 | 13100 | 13120 | 13100 | 334 |
| 320 | 20240402 | 141300 | 1860966120 | 13100 | 13080 | 13100 | 13080 | 1437 |
| 321 | 20240402 | 141200 | 1842149070 | 13080 | 13090 | 13090 | 13080 | 1147 |
| 322 | 20240402 | 141100 | 1827142640 | 13090 | 13130 | 13130 | 13090 | 1500 |
| 323 | 20240402 | 141000 | 1807487100 | 13130 | 13090 | 13130 | 13090 | 310 |
| 324 | 20240402 | 140900 | 1803425600 | 13090 | 13140 | 13140 | 12980 | 4574 |
| 325 | 20240402 | 140800 | 1743562600 | 13140 | 13160 | 13160 | 13140 | 1248 |
| 326 | 20240402 | 140700 | 1727152930 | 13160 | 13150 | 13170 | 13150 | 634 |
| 327 | 20240402 | 140600 | 1718806020 | 13160 | 13180 | 13180 | 13150 | 727 |
| 328 | 20240402 | 140500 | 1709236230 | 13180 | 13210 | 13210 | 13180 | 442 |
| 329 | 20240402 | 140400 | 1703403930 | 13200 | 13230 | 13240 | 13200 | 2428 |
| 330 | 20240402 | 140300 | 1671335970 | 13230 | 13250 | 13260 | 13230 | 1529 |
| 331 | 20240402 | 140200 | 1651076900 | 13250 | 13260 | 13260 | 13250 | 184 |
| 332 | 20240402 | 140100 | 1648638270 | 13250 | 13260 | 13260 | 13250 | 519 |
| 333 | 20240402 | 140000 | 1641757350 | 13260 | 13280 | 13280 | 13260 | 596 |
| 334 | 20240402 | 135900 | 1633849870 | 13270 | 13280 | 13290 | 13270 | 582 |
| 335 | 20240402 | 135800 | 1626125000 | 13280 | 13280 | 13290 | 13280 | 225 |
| 336 | 20240402 | 135700 | 1623136830 | 13290 | 13280 | 13290 | 13280 | 486 |
| 337 | 20240402 | 135600 | 1616682150 | 13300 | 13280 | 13300 | 13280 | 34 |
| 338 | 20240402 | 135500 | 1616230570 | 13300 | 13310 | 13310 | 13300 | 1105 |
| 339 | 20240402 | 135400 | 1601534010 | 13310 | 13310 | 13310 | 13310 | 76 |
| 340 | 20240402 | 135300 | 1600522450 | 13310 | 13310 | 13320 | 13310 | 27 |
| 341 | 20240402 | 135200 | 1600163070 | 13300 | 13270 | 13300 | 13270 | 1109 |
| 342 | 20240402 | 135100 | 1585423170 | 13270 | 13260 | 13270 | 13260 | 141 |
| 343 | 20240402 | 135000 | 1583553230 | 13270 | 13260 | 13270 | 13260 | 251 |
| 344 | 20240402 | 134900 | 1580223770 | 13260 | 13270 | 13270 | 13260 | 183 |
| 345 | 20240402 | 134800 | 1577796890 | 13260 | 13270 | 13280 | 13260 | 745 |
| 346 | 20240402 | 134700 | 1567913410 | 13280 | 13290 | 13290 | 13280 | 726 |
| 347 | 20240402 | 134600 | 1558271990 | 13290 | 13290 | 13290 | 13280 | 773 |
| 348 | 20240402 | 134500 | 1548005300 | 13290 | 13300 | 13300 | 13290 | 489 |
| 349 | 20240402 | 134400 | 1541504940 | 13300 | 13330 | 13340 | 13300 | 1917 |
| 350 | 20240402 | 134300 | 1515975730 | 13340 | 13350 | 13350 | 13340 | 492 |
| 351 | 20240402 | 134200 | 1509412330 | 13350 | 13370 | 13370 | 13350 | 167 |
| 352 | 20240402 | 134100 | 1507182640 | 13350 | 13360 | 13370 | 13350 | 407 |
| 353 | 20240402 | 134000 | 1501745600 | 13360 | 13350 | 13360 | 13350 | 121 |
| 354 | 20240402 | 133900 | 1500129950 | 13350 | 13340 | 13350 | 13340 | 267 |
| 355 | 20240402 | 133800 | 1496567060 | 13340 | 13350 | 13350 | 13340 | 639 |
| 356 | 20240402 | 133700 | 1488036520 | 13350 | 13350 | 13350 | 13350 | 50 |
| 357 | 20240402 | 133600 | 1487369020 | 13350 | 13360 | 13370 | 13350 | 1081 |
| 358 | 20240402 | 133500 | 1472928640 | 13360 | 13360 | 13360 | 13360 | 126 |
| 359 | 20240402 | 133400 | 1471245280 | 13350 | 13360 | 13360 | 13350 | 770 |
| 360 | 20240402 | 133300 | 1460962400 | 13360 | 13370 | 13370 | 13360 | 57 |
| 361 | 20240402 | 133200 | 1460200810 | 13360 | 13350 | 13360 | 13350 | 95 |
| 362 | 20240402 | 133100 | 1458931820 | 13370 | 13360 | 13370 | 13360 | 12 |
| 363 | 20240402 | 133000 | 1458771490 | 13350 | 13370 | 13370 | 13350 | 513 |
| 364 | 20240402 | 132900 | 1451917470 | 13370 | 13380 | 13390 | 13370 | 763 |
| 365 | 20240402 | 132800 | 1441713080 | 13380 | 13390 | 13390 | 13380 | 761 |
| 366 | 20240402 | 132700 | 1431528610 | 13390 | 13400 | 13400 | 13390 | 541 |
| 367 | 20240402 | 132600 | 1424279420 | 13410 | 13410 | 13410 | 13400 | 1247 |
| 368 | 20240402 | 132500 | 1407568010 | 13410 | 13410 | 13420 | 13410 | 881 |
| 369 | 20240402 | 132400 | 1395753750 | 13420 | 13420 | 13420 | 13410 | 199 |
| 370 | 20240402 | 132300 | 1393084920 | 13420 | 13410 | 13420 | 13410 | 31 |
| 371 | 20240402 | 132200 | 1392669200 | 13420 | 13430 | 13430 | 13410 | 305 |
| 372 | 20240402 | 132100 | 1388577570 | 13430 | 13430 | 13430 | 13430 | 5 |
| 373 | 20240402 | 132000 | 1388510420 | 13430 | 13440 | 13440 | 13420 | 315 |
| 374 | 20240402 | 131900 | 1384280280 | 13440 | 13420 | 13440 | 13410 | 689 |
| 375 | 20240402 | 131800 | 1375032890 | 13430 | 13440 | 13450 | 13430 | 2105 |
| 376 | 20240402 | 131700 | 1346759650 | 13430 | 13450 | 13450 | 13430 | 2664 |
| 377 | 20240402 | 131600 | 1310948570 | 13450 | 13450 | 13450 | 13450 | 244 |
| 378 | 20240402 | 131500 | 1307666770 | 13450 | 13450 | 13450 | 13450 | 257 |
| 379 | 20240402 | 131400 | 1304210120 | 13450 | 13460 | 13460 | 13450 | 204 |
| 380 | 20240402 | 131300 | 1301464780 | 13460 | 13460 | 13460 | 13460 | 24 |
| 381 | 20240402 | 131200 | 1301141740 | 13460 | 13460 | 13460 | 13460 | 12 |
| 382 | 20240402 | 131100 | 1300980220 | 13470 | 13470 | 13470 | 13470 | 1 |
| 383 | 20240402 | 131000 | 1300966750 | 13470 | 13460 | 13470 | 13450 | 232 |
| 384 | 20240402 | 130900 | 1297845320 | 13460 | 13460 | 13460 | 13450 | 633 |
| 385 | 20240402 | 130800 | 1289325340 | 13460 | 13450 | 13460 | 13450 | 153 |
| 386 | 20240402 | 130700 | 1287266460 | 13450 | 13450 | 13460 | 13450 | 110 |
| 387 | 20240402 | 130600 | 1285786560 | 13450 | 13450 | 13450 | 13450 | 20 |
| 388 | 20240402 | 130500 | 1285517560 | 13450 | 13470 | 13470 | 13450 | 368 |
| 389 | 20240402 | 130400 | 1280563300 | 13490 | 13490 | 13490 | 13490 | 0 |
| 390 | 20240402 | 130300 | 1280563300 | 13490 | 13490 | 13490 | 13490 | 12 |
| 391 | 20240402 | 130200 | 1280401420 | 13510 | 13510 | 13510 | 13510 | 105 |
| 392 | 20240402 | 130100 | 1278982870 | 13510 | 13510 | 13510 | 13510 | 373 |
| 393 | 20240402 | 130000 | 1273943640 | 13460 | 13450 | 13460 | 13450 | 97 |
| 394 | 20240402 | 125900 | 1272638770 | 13450 | 13460 | 13460 | 13440 | 943 |
| 395 | 20240402 | 125800 | 1259955380 | 13460 | 13460 | 13460 | 13450 | 58 |
| 396 | 20240402 | 125700 | 1259174900 | 13440 | 13450 | 13450 | 13440 | 48 |
| 397 | 20240402 | 125600 | 1258529440 | 13460 | 13450 | 13460 | 13440 | 106 |
| 398 | 20240402 | 125500 | 1257103050 | 13450 | 13460 | 13470 | 13450 | 780 |
| 399 | 20240402 | 125400 | 1246605640 | 13470 | 13470 | 13470 | 13460 | 55 |
| 400 | 20240402 | 125300 | 1245865270 | 13460 | 13470 | 13470 | 13460 | 187 |
| 401 | 20240402 | 125200 | 1243346930 | 13470 | 13510 | 13510 | 13460 | 5336 |
| 402 | 20240402 | 125100 | 1171373420 | 13510 | 13530 | 13530 | 13510 | 2734 |
| 403 | 20240402 | 125000 | 1134420500 | 13530 | 13530 | 13530 | 13530 | 3 |
| 404 | 20240402 | 124900 | 1134379910 | 13530 | 13530 | 13530 | 13530 | 102 |
| 405 | 20240402 | 124800 | 1132999850 | 13530 | 13530 | 13530 | 13530 | 22 |
| 406 | 20240402 | 124700 | 1132702190 | 13530 | 13530 | 13530 | 13520 | 69 |
| 407 | 20240402 | 124600 | 1131769120 | 13520 | 13520 | 13520 | 13520 | 40 |
| 408 | 20240402 | 124500 | 1131228320 | 13520 | 13530 | 13530 | 13520 | 518 |
| 409 | 20240402 | 124400 | 1124224780 | 13520 | 13530 | 13530 | 13520 | 589 |
| 410 | 20240402 | 124300 | 1116257040 | 13530 | 13530 | 13530 | 13530 | 593 |
| 411 | 20240402 | 124200 | 1108233750 | 13530 | 13540 | 13540 | 13530 | 581 |
| 412 | 20240402 | 124100 | 1100372190 | 13530 | 13540 | 13540 | 13530 | 659 |
| 413 | 20240402 | 124000 | 1091455490 | 13530 | 13530 | 13540 | 13530 | 380 |
| 414 | 20240402 | 123900 | 1086313790 | 13540 | 13540 | 13540 | 13540 | 17 |
| 415 | 20240402 | 123800 | 1086083610 | 13540 | 13540 | 13540 | 13540 | 112 |
| 416 | 20240402 | 123700 | 1084567130 | 13540 | 13540 | 13540 | 13540 | 5 |
| 417 | 20240402 | 123600 | 1084499430 | 13540 | 13540 | 13540 | 13540 | 68 |
| 418 | 20240402 | 123500 | 1083578710 | 13540 | 13540 | 13540 | 13540 | 8 |
| 419 | 20240402 | 123400 | 1083470390 | 13540 | 13540 | 13540 | 13540 | 2 |
| 420 | 20240402 | 123300 | 1083443310 | 13540 | 13530 | 13540 | 13530 | 26 |
| 421 | 20240402 | 123200 | 1083091470 | 13530 | 13540 | 13540 | 13530 | 101 |
| 422 | 20240402 | 123100 | 1081724430 | 13540 | 13540 | 13540 | 13540 | 0 |
| 423 | 20240402 | 123000 | 1081724430 | 13540 | 13540 | 13540 | 13540 | 1 |
| 424 | 20240402 | 122900 | 1081710890 | 13540 | 13540 | 13540 | 13540 | 50 |
| 425 | 20240402 | 122800 | 1081033890 | 13550 | 13540 | 13550 | 13540 | 279 |
| 426 | 20240402 | 122700 | 1077256220 | 13540 | 13540 | 13540 | 13540 | 0 |
| 427 | 20240402 | 122600 | 1077256220 | 13540 | 13540 | 13540 | 13540 | 0 |
| 428 | 20240402 | 122500 | 1077256220 | 13540 | 13530 | 13540 | 13530 | 215 |
| 429 | 20240402 | 122400 | 1074346220 | 13530 | 13530 | 13530 | 13530 | 177 |
| 430 | 20240402 | 122300 | 1071951410 | 13530 | 13530 | 13530 | 13530 | 57 |
| 431 | 20240402 | 122200 | 1071180200 | 13530 | 13530 | 13530 | 13530 | 282 |
| 432 | 20240402 | 122100 | 1067364740 | 13530 | 13530 | 13530 | 13530 | 284 |
| 433 | 20240402 | 122000 | 1063522220 | 13530 | 13530 | 13530 | 13520 | 192 |
| 434 | 20240402 | 121900 | 1060925060 | 13530 | 13530 | 13530 | 13530 | 479 |
| 435 | 20240402 | 121800 | 1054444190 | 13540 | 13550 | 13550 | 13530 | 2036 |
| 436 | 20240402 | 121700 | 1026887370 | 13540 | 13540 | 13550 | 13540 | 60 |
| 437 | 20240402 | 121600 | 1026074870 | 13550 | 13540 | 13560 | 13540 | 72 |
| 438 | 20240402 | 121500 | 1025099400 | 13560 | 13550 | 13560 | 13550 | 927 |
| 439 | 20240402 | 121400 | 1012538210 | 13550 | 13560 | 13560 | 13550 | 73 |
| 440 | 20240402 | 121300 | 1011548550 | 13560 | 13560 | 13560 | 13550 | 202 |
| 441 | 20240402 | 121200 | 1008809930 | 13560 | 13580 | 13580 | 13560 | 2598 |
| 442 | 20240402 | 121100 | 973568420 | 13580 | 13580 | 13580 | 13580 | 110 |
| 443 | 20240402 | 121000 | 972074620 | 13580 | 13580 | 13580 | 13580 | 445 |
| 444 | 20240402 | 120900 | 966031520 | 13580 | 13580 | 13580 | 13580 | 91 |
| 445 | 20240402 | 120800 | 964795740 | 13580 | 13570 | 13580 | 13570 | 26 |
| 446 | 20240402 | 120700 | 964442750 | 13580 | 13580 | 13580 | 13580 | 64 |
| 447 | 20240402 | 120600 | 963573630 | 13580 | 13580 | 13580 | 13580 | 0 |
| 448 | 20240402 | 120500 | 963573630 | 13580 | 13580 | 13580 | 13580 | 25 |
| 449 | 20240402 | 120400 | 963234130 | 13580 | 13580 | 13580 | 13580 | 124 |
| 450 | 20240402 | 120300 | 961550210 | 13580 | 13590 | 13590 | 13580 | 336 |
| 451 | 20240402 | 120200 | 956985950 | 13590 | 13590 | 13590 | 13580 | 183 |
| 452 | 20240402 | 120100 | 954499180 | 13580 | 13590 | 13590 | 13580 | 63 |
| 453 | 20240402 | 120000 | 953643210 | 13580 | 13580 | 13580 | 13580 | 83 |
| 454 | 20240402 | 115900 | 952516070 | 13570 | 13570 | 13580 | 13570 | 548 |
| 455 | 20240402 | 115800 | 945076740 | 13580 | 13600 | 13600 | 13580 | 1391 |
| 456 | 20240402 | 115700 | 926175900 | 13610 | 13610 | 13610 | 13600 | 3 |
| 457 | 20240402 | 115600 | 926135080 | 13610 | 13610 | 13610 | 13610 | 0 |
| 458 | 20240402 | 115500 | 926135080 | 13610 | 13610 | 13610 | 13610 | 60 |
| 459 | 20240402 | 115400 | 925318480 | 13610 | 13610 | 13610 | 13610 | 0 |
| 460 | 20240402 | 115300 | 925318480 | 13610 | 13630 | 13630 | 13610 | 37 |
| 461 | 20240402 | 115200 | 924814190 | 13630 | 13610 | 13630 | 13610 | 440 |
| 462 | 20240402 | 115100 | 918823710 | 13610 | 13610 | 13610 | 13610 | 0 |
| 463 | 20240402 | 115000 | 918823710 | 13610 | 13610 | 13610 | 13610 | 99 |
| 464 | 20240402 | 114900 | 917476320 | 13600 | 13610 | 13610 | 13600 | 24 |
| 465 | 20240402 | 114800 | 917149780 | 13610 | 13600 | 13610 | 13600 | 310 |
| 466 | 20240402 | 114700 | 912932180 | 13610 | 13600 | 13610 | 13600 | 70 |
| 467 | 20240402 | 114600 | 911979980 | 13600 | 13600 | 13600 | 13600 | 30 |
| 468 | 20240402 | 114500 | 911571980 | 13600 | 13610 | 13610 | 13600 | 100 |
| 469 | 20240402 | 114400 | 910211180 | 13610 | 13600 | 13610 | 13600 | 80 |
| 470 | 20240402 | 114300 | 909122880 | 13610 | 13600 | 13610 | 13600 | 80 |
| 471 | 20240402 | 114200 | 908034780 | 13600 | 13600 | 13620 | 13600 | 83 |
| 472 | 20240402 | 114100 | 906905620 | 13600 | 13620 | 13620 | 13600 | 8 |
| 473 | 20240402 | 114000 | 906796800 | 13620 | 13620 | 13620 | 13620 | 0 |
| 474 | 20240402 | 113900 | 906796800 | 13620 | 13630 | 13630 | 13620 | 14 |
| 475 | 20240402 | 113800 | 906606110 | 13640 | 13640 | 13640 | 13640 | 0 |
| 476 | 20240402 | 113700 | 906606110 | 13640 | 13640 | 13640 | 13640 | 1 |
| 477 | 20240402 | 113600 | 906592470 | 13640 | 13600 | 13640 | 13600 | 201 |
| 478 | 20240402 | 113500 | 903854870 | 13590 | 13590 | 13590 | 13590 | 158 |
| 479 | 20240402 | 113400 | 901707650 | 13600 | 13600 | 13600 | 13600 | 26 |
| 480 | 20240402 | 113300 | 901354050 | 13600 | 13610 | 13610 | 13600 | 159 |
| 481 | 20240402 | 113200 | 899191040 | 13600 | 13600 | 13600 | 13600 | 74 |
| 482 | 20240402 | 113100 | 898184640 | 13600 | 13600 | 13600 | 13600 | 138 |
| 483 | 20240402 | 113000 | 896307840 | 13600 | 13600 | 13600 | 13600 | 47 |
| 484 | 20240402 | 112900 | 895668640 | 13610 | 13610 | 13610 | 13610 | 92 |
| 485 | 20240402 | 112800 | 894416520 | 13610 | 13610 | 13610 | 13610 | 5 |
| 486 | 20240402 | 112700 | 894348470 | 13610 | 13600 | 13610 | 13600 | 21 |
| 487 | 20240402 | 112600 | 894062860 | 13600 | 13620 | 13620 | 13600 | 233 |
| 488 | 20240402 | 112500 | 890893000 | 13600 | 13620 | 13620 | 13580 | 4632 |
| 489 | 20240402 | 112400 | 827859250 | 13620 | 13640 | 13640 | 13620 | 601 |
| 490 | 20240402 | 112300 | 819671810 | 13630 | 13630 | 13630 | 13630 | 1233 |
| 491 | 20240402 | 112200 | 802866020 | 13640 | 13650 | 13650 | 13640 | 1109 |
| 492 | 20240402 | 112100 | 787737730 | 13650 | 13650 | 13650 | 13650 | 40 |
| 493 | 20240402 | 112000 | 787191730 | 13650 | 13660 | 13660 | 13650 | 139 |
| 494 | 20240402 | 111900 | 785293490 | 13650 | 13650 | 13650 | 13650 | 55 |
| 495 | 20240402 | 111800 | 784542740 | 13650 | 13650 | 13650 | 13650 | 230 |
| 496 | 20240402 | 111700 | 781403240 | 13640 | 13640 | 13640 | 13640 | 147 |
| 497 | 20240402 | 111600 | 779398160 | 13640 | 13640 | 13640 | 13640 | 50 |
| 498 | 20240402 | 111500 | 778716160 | 13650 | 13650 | 13650 | 13650 | 1 |
| 499 | 20240402 | 111400 | 778702510 | 13650 | 13650 | 13650 | 13650 | 1 |
| 500 | 20240402 | 111300 | 778688860 | 13650 | 13650 | 13650 | 13650 | 36 |
| 501 | 20240402 | 111200 | 778197460 | 13640 | 13650 | 13650 | 13640 | 141 |
| 502 | 20240402 | 111100 | 776273510 | 13640 | 13640 | 13640 | 13640 | 20 |
| 503 | 20240402 | 111000 | 776000710 | 13650 | 13650 | 13650 | 13650 | 13 |
| 504 | 20240402 | 110900 | 775823260 | 13650 | 13660 | 13660 | 13640 | 1636 |
| 505 | 20240402 | 110800 | 753482220 | 13660 | 13670 | 13670 | 13660 | 895 |
| 506 | 20240402 | 110700 | 741247800 | 13680 | 13680 | 13680 | 13680 | 0 |
| 507 | 20240402 | 110600 | 741247800 | 13680 | 13680 | 13680 | 13680 | 4 |
| 508 | 20240402 | 110500 | 741193080 | 13680 | 13670 | 13680 | 13670 | 58 |
| 509 | 20240402 | 110400 | 740400140 | 13680 | 13680 | 13680 | 13680 | 22 |
| 510 | 20240402 | 110300 | 740099180 | 13670 | 13670 | 13670 | 13670 | 20 |
| 511 | 20240402 | 110200 | 739825780 | 13670 | 13670 | 13670 | 13670 | 57 |
| 512 | 20240402 | 110100 | 739046590 | 13670 | 13650 | 13670 | 13650 | 218 |
| 513 | 20240402 | 110000 | 736069190 | 13650 | 13650 | 13650 | 13650 | 1 |
| 514 | 20240402 | 105900 | 736055540 | 13660 | 13660 | 13660 | 13660 | 1 |
| 515 | 20240402 | 105800 | 736041880 | 13650 | 13650 | 13650 | 13650 | 20 |
| 516 | 20240402 | 105700 | 735768880 | 13650 | 13650 | 13650 | 13650 | 90 |
| 517 | 20240402 | 105600 | 734540380 | 13650 | 13650 | 13650 | 13650 | 47 |
| 518 | 20240402 | 105500 | 733898830 | 13650 | 13650 | 13650 | 13650 | 100 |
| 519 | 20240402 | 105400 | 732533830 | 13640 | 13640 | 13640 | 13640 | 40 |
| 520 | 20240402 | 105300 | 731988230 | 13640 | 13650 | 13650 | 13640 | 311 |
| 521 | 20240402 | 105200 | 727743830 | 13660 | 13660 | 13660 | 13660 | 2 |
| 522 | 20240402 | 105100 | 727716510 | 13650 | 13650 | 13650 | 13650 | 26 |
| 523 | 20240402 | 105000 | 727361610 | 13660 | 13660 | 13660 | 13660 | 1 |
| 524 | 20240402 | 104900 | 727347950 | 13660 | 13660 | 13670 | 13650 | 671 |
| 525 | 20240402 | 104800 | 718188340 | 13660 | 13660 | 13660 | 13660 | 41 |
| 526 | 20240402 | 104700 | 717628280 | 13650 | 13640 | 13650 | 13640 | 419 |
| 527 | 20240402 | 104600 | 711910020 | 13630 | 13640 | 13640 | 13630 | 34 |
| 528 | 20240402 | 104500 | 711446460 | 13620 | 13620 | 13640 | 13620 | 145 |
| 529 | 20240402 | 104400 | 709469560 | 13620 | 13620 | 13620 | 13620 | 123 |
| 530 | 20240402 | 104300 | 707794300 | 13630 | 13640 | 13640 | 13630 | 2266 |
| 531 | 20240402 | 104200 | 676897420 | 13660 | 13660 | 13660 | 13660 | 7 |
| 532 | 20240402 | 104100 | 676801800 | 13640 | 13650 | 13650 | 13640 | 200 |
| 533 | 20240402 | 104000 | 674072800 | 13650 | 13650 | 13650 | 13650 | 214 |
| 534 | 20240402 | 103900 | 671151700 | 13660 | 13660 | 13660 | 13660 | 2 |
| 535 | 20240402 | 103800 | 671124380 | 13660 | 13660 | 13660 | 13660 | 237 |
| 536 | 20240402 | 103700 | 667886960 | 13660 | 13660 | 13660 | 13660 | 0 |
| 537 | 20240402 | 103600 | 667886960 | 13660 | 13660 | 13660 | 13660 | 0 |
| 538 | 20240402 | 103500 | 667886960 | 13660 | 13660 | 13660 | 13660 | 101 |
| 539 | 20240402 | 103400 | 666507300 | 13650 | 13660 | 13660 | 13650 | 1065 |
| 540 | 20240402 | 103300 | 651966050 | 13660 | 13680 | 13680 | 13660 | 2030 |
| 541 | 20240402 | 103200 | 624215550 | 13680 | 13670 | 13680 | 13670 | 177 |
| 542 | 20240402 | 103100 | 621795560 | 13670 | 13670 | 13670 | 13670 | 203 |
| 543 | 20240402 | 103000 | 619020550 | 13660 | 13670 | 13670 | 13660 | 371 |
| 544 | 20240402 | 102900 | 613952680 | 13660 | 13660 | 13660 | 13660 | 0 |
| 545 | 20240402 | 102800 | 613952680 | 13660 | 13660 | 13660 | 13660 | 20 |
| 546 | 20240402 | 102700 | 613679480 | 13670 | 13670 | 13670 | 13670 | 5 |
| 547 | 20240402 | 102600 | 613611130 | 13670 | 13670 | 13670 | 13670 | 6 |
| 548 | 20240402 | 102500 | 613529110 | 13670 | 13670 | 13670 | 13670 | 41 |
| 549 | 20240402 | 102400 | 612968640 | 13670 | 13670 | 13670 | 13670 | 326 |
| 550 | 20240402 | 102300 | 608512220 | 13680 | 13680 | 13690 | 13680 | 123 |
| 551 | 20240402 | 102200 | 606829570 | 13690 | 13650 | 13690 | 13650 | 121 |
| 552 | 20240402 | 102100 | 605176590 | 13660 | 13660 | 13660 | 13660 | 23 |
| 553 | 20240402 | 102000 | 604862410 | 13660 | 13640 | 13660 | 13630 | 437 |
| 554 | 20240402 | 101900 | 598897990 | 13650 | 13630 | 13650 | 13630 | 29 |
| 555 | 20240402 | 101800 | 598502680 | 13650 | 13650 | 13650 | 13630 | 2848 |
| 556 | 20240402 | 101700 | 559659000 | 13660 | 13660 | 13660 | 13660 | 1 |
| 557 | 20240402 | 101600 | 559645340 | 13650 | 13660 | 13660 | 13650 | 89 |
| 558 | 20240402 | 101500 | 558430330 | 13660 | 13660 | 13670 | 13650 | 58 |
| 559 | 20240402 | 101400 | 557638540 | 13650 | 13650 | 13650 | 13650 | 20 |
| 560 | 20240402 | 101300 | 557365540 | 13650 | 13650 | 13650 | 13650 | 20 |
| 561 | 20240402 | 101200 | 557092540 | 13650 | 13660 | 13660 | 13650 | 252 |
| 562 | 20240402 | 101100 | 553651980 | 13660 | 13660 | 13660 | 13660 | 137 |
| 563 | 20240402 | 101000 | 551780560 | 13660 | 13660 | 13660 | 13660 | 70 |
| 564 | 20240402 | 100900 | 550824360 | 13660 | 13660 | 13660 | 13660 | 317 |
| 565 | 20240402 | 100800 | 546494140 | 13660 | 13660 | 13660 | 13660 | 190 |
| 566 | 20240402 | 100700 | 543898740 | 13670 | 13670 | 13670 | 13650 | 1783 |
| 567 | 20240402 | 100600 | 519546900 | 13670 | 13690 | 13690 | 13670 | 1239 |
| 568 | 20240402 | 100500 | 502596160 | 13700 | 13710 | 13710 | 13700 | 389 |
| 569 | 20240402 | 100400 | 497266090 | 13710 | 13710 | 13710 | 13710 | 70 |
| 570 | 20240402 | 100300 | 496306390 | 13720 | 13720 | 13720 | 13720 | 1001 |
| 571 | 20240402 | 100200 | 482572670 | 13720 | 13710 | 13720 | 13710 | 2 |
| 572 | 20240402 | 100100 | 482545240 | 13710 | 13710 | 13710 | 13700 | 149 |
| 573 | 20240402 | 100000 | 480502710 | 13710 | 13700 | 13710 | 13700 | 959 |
| 574 | 20240402 | 095900 | 467361140 | 13700 | 13710 | 13710 | 13700 | 141 |
| 575 | 20240402 | 095800 | 465429230 | 13710 | 13710 | 13710 | 13710 | 1 |
| 576 | 20240402 | 095700 | 465415520 | 13710 | 13710 | 13710 | 13710 | 10 |
| 577 | 20240402 | 095600 | 465278420 | 13710 | 13700 | 13710 | 13700 | 422 |
| 578 | 20240402 | 095500 | 459494500 | 13700 | 13690 | 13700 | 13690 | 88 |
| 579 | 20240402 | 095400 | 458289770 | 13690 | 13700 | 13700 | 13690 | 513 |
| 580 | 20240402 | 095300 | 451265580 | 13700 | 13700 | 13700 | 13700 | 174 |
| 581 | 20240402 | 095200 | 448881780 | 13700 | 13690 | 13700 | 13690 | 53 |
| 582 | 20240402 | 095100 | 448156180 | 13700 | 13700 | 13700 | 13700 | 1 |
| 583 | 20240402 | 095000 | 448142480 | 13690 | 13680 | 13690 | 13680 | 44 |
| 584 | 20240402 | 094900 | 447540550 | 13680 | 13680 | 13680 | 13670 | 530 |
| 585 | 20240402 | 094800 | 440294810 | 13680 | 13690 | 13700 | 13680 | 710 |
| 586 | 20240402 | 094700 | 430578940 | 13690 | 13710 | 13720 | 13680 | 6153 |
| 587 | 20240402 | 094600 | 346283300 | 13720 | 13750 | 13750 | 13720 | 967 |
| 588 | 20240402 | 094500 | 333012050 | 13760 | 13760 | 13760 | 13760 | 1 |
| 589 | 20240402 | 094400 | 332998290 | 13770 | 13770 | 13770 | 13770 | 3 |
| 590 | 20240402 | 094300 | 332956980 | 13730 | 13730 | 13730 | 13730 | 251 |
| 591 | 20240402 | 094200 | 329510750 | 13730 | 13730 | 13730 | 13730 | 73 |
| 592 | 20240402 | 094100 | 328508460 | 13730 | 13730 | 13730 | 13730 | 38 |
| 593 | 20240402 | 094000 | 327986720 | 13780 | 13730 | 13780 | 13720 | 518 |
| 594 | 20240402 | 093900 | 320873540 | 13760 | 13740 | 13760 | 13720 | 1771 |
| 595 | 20240402 | 093800 | 296555870 | 13740 | 13750 | 13750 | 13740 | 107 |
| 596 | 20240402 | 093700 | 295085650 | 13740 | 13740 | 13740 | 13740 | 21 |
| 597 | 20240402 | 093600 | 294797110 | 13740 | 13730 | 13740 | 13730 | 339 |
| 598 | 20240402 | 093500 | 290141640 | 13730 | 13740 | 13740 | 13730 | 1191 |
| 599 | 20240402 | 093400 | 273785190 | 13740 | 13760 | 13760 | 13730 | 1205 |
| 600 | 20240402 | 093300 | 257227540 | 13770 | 13770 | 13770 | 13770 | 2 |
| 601 | 20240402 | 093200 | 257200000 | 13760 | 13760 | 13760 | 13760 | 20 |
| 602 | 20240402 | 093100 | 256924800 | 13750 | 13770 | 13790 | 13750 | 1813 |
| 603 | 20240402 | 093000 | 231972580 | 13780 | 13790 | 13790 | 13780 | 282 |
| 604 | 20240402 | 092900 | 228085860 | 13780 | 13790 | 13790 | 13780 | 160 |
| 605 | 20240402 | 092800 | 225880060 | 13790 | 13790 | 13790 | 13790 | 4 |
| 606 | 20240402 | 092700 | 225824900 | 13790 | 13790 | 13790 | 13790 | 54 |
| 607 | 20240402 | 092600 | 225080240 | 13760 | 13760 | 13760 | 13760 | 20 |
| 608 | 20240402 | 092500 | 224805040 | 13750 | 13750 | 13750 | 13750 | 160 |
| 609 | 20240402 | 092400 | 222605040 | 13740 | 13740 | 13750 | 13740 | 143 |
| 610 | 20240402 | 092300 | 220639680 | 13740 | 13740 | 13750 | 13740 | 263 |
| 611 | 20240402 | 092200 | 217026030 | 13740 | 13740 | 13740 | 13740 | 50 |
| 612 | 20240402 | 092100 | 216339030 | 13750 | 13750 | 13750 | 13740 | 1210 |
| 613 | 20240402 | 092000 | 199701650 | 13750 | 13770 | 13770 | 13750 | 341 |
| 614 | 20240402 | 091900 | 195008510 | 13770 | 13770 | 13770 | 13770 | 203 |
| 615 | 20240402 | 091800 | 192213200 | 13780 | 13830 | 13830 | 13770 | 3944 |
| 616 | 20240402 | 091700 | 137775080 | 13840 | 13830 | 13840 | 13830 | 277 |
| 617 | 20240402 | 091600 | 133944160 | 13870 | 13860 | 13870 | 13820 | 1343 |
| 618 | 20240402 | 091500 | 115344080 | 13860 | 13870 | 13870 | 13860 | 423 |
| 619 | 20240402 | 091400 | 109477230 | 13870 | 13880 | 13880 | 13870 | 606 |
| 620 | 20240402 | 091300 | 101071960 | 13880 | 13860 | 13880 | 13860 | 55 |
| 621 | 20240402 | 091200 | 100308700 | 13860 | 13860 | 13860 | 13860 | 329 |
| 622 | 20240402 | 091100 | 95748760 | 13850 | 13900 | 13900 | 13840 | 647 |
| 623 | 20240402 | 091000 | 86781150 | 13900 | 13910 | 13910 | 13900 | 1121 |
| 624 | 20240402 | 090900 | 71193690 | 13910 | 13940 | 13940 | 13910 | 1408 |
| 625 | 20240402 | 090800 | 51599590 | 13950 | 13940 | 13950 | 13940 | 63 |
| 626 | 20240402 | 090700 | 50721270 | 13930 | 13930 | 13930 | 13930 | 0 |
| 627 | 20240402 | 090600 | 50721270 | 13930 | 14000 | 14000 | 13930 | 1631 |
| 628 | 20240402 | 090500 | 27945420 | 14000 | 14010 | 14010 | 14000 | 429 |
| 629 | 20240402 | 090400 | 21938990 | 14010 | 14040 | 14040 | 14010 | 626 |
| 630 | 20240402 | 090300 | 13160810 | 14050 | 14060 | 14060 | 14050 | 105 |
| 631 | 20240402 | 090200 | 11684560 | 14050 | 14100 | 14100 | 14050 | 378 |
| 632 | 20240402 | 090100 | 6373510 | 14100 | 14070 | 14100 | 14050 | 149 |
| 633 | 20240402 | 090000 | 4278080 | 14100 | 14120 | 14120 | 14100 | 303 |