32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 5276 |
| 3 | 20240405 | 191400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 4 | 20240405 | 191300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 5 | 20240405 | 191200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 6 | 20240405 | 191100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 7 | 20240405 | 191000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 8 | 20240405 | 190900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 9 | 20240405 | 190800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 10 | 20240405 | 190700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 11 | 20240405 | 190600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 12 | 20240405 | 190500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 13 | 20240405 | 190400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 14 | 20240405 | 190300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 15 | 20240405 | 190200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 16 | 20240405 | 190100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 17 | 20240405 | 190000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 18 | 20240405 | 185900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 19 | 20240405 | 185800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 20 | 20240405 | 185700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 21 | 20240405 | 185600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 22 | 20240405 | 185500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 23 | 20240405 | 185400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 24 | 20240405 | 185300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 25 | 20240405 | 185200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 26 | 20240405 | 185100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 27 | 20240405 | 185000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 28 | 20240405 | 184900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 29 | 20240405 | 184800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 30 | 20240405 | 184700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 31 | 20240405 | 184600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 32 | 20240405 | 184500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 5276 |
| 33 | 20240405 | 184400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 34 | 20240405 | 184300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 35 | 20240405 | 184200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 36 | 20240405 | 184100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 37 | 20240405 | 184000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 38 | 20240405 | 183900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 39 | 20240405 | 183800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 40 | 20240405 | 183700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 41 | 20240405 | 183600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 42 | 20240405 | 183500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 43 | 20240405 | 183400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 44 | 20240405 | 183300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 45 | 20240405 | 183200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 46 | 20240405 | 183100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 47 | 20240405 | 183000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 48 | 20240405 | 182900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 49 | 20240405 | 182800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 50 | 20240405 | 182700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 51 | 20240405 | 182600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 52 | 20240405 | 182500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 53 | 20240405 | 182400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 54 | 20240405 | 182300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 55 | 20240405 | 182200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 56 | 20240405 | 182100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 57 | 20240405 | 182000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 58 | 20240405 | 181900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 59 | 20240405 | 181800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 60 | 20240405 | 181700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 61 | 20240405 | 181600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 62 | 20240405 | 181500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 5276 |
| 63 | 20240405 | 181400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 64 | 20240405 | 181300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 65 | 20240405 | 181200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 66 | 20240405 | 181100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 67 | 20240405 | 181000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 68 | 20240405 | 180900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 69 | 20240405 | 180800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 70 | 20240405 | 180700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 71 | 20240405 | 180600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 72 | 20240405 | 180500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 73 | 20240405 | 180400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 74 | 20240405 | 180300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 75 | 20240405 | 180200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 76 | 20240405 | 180100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 77 | 20240405 | 180000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 78 | 20240405 | 175900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 79 | 20240405 | 175800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 80 | 20240405 | 175700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 81 | 20240405 | 175600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 82 | 20240405 | 175500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 83 | 20240405 | 175400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 84 | 20240405 | 175300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 85 | 20240405 | 175200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 86 | 20240405 | 175100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 87 | 20240405 | 175000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 88 | 20240405 | 174900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 89 | 20240405 | 174800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 90 | 20240405 | 174700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 91 | 20240405 | 174600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 92 | 20240405 | 174500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 5276 |
| 93 | 20240405 | 174400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 94 | 20240405 | 174300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 95 | 20240405 | 174200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 96 | 20240405 | 174100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 97 | 20240405 | 174000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 98 | 20240405 | 173900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 99 | 20240405 | 173800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 100 | 20240405 | 173700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 101 | 20240405 | 173600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 102 | 20240405 | 173500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 103 | 20240405 | 173400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 104 | 20240405 | 173300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 105 | 20240405 | 173200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 106 | 20240405 | 173100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 107 | 20240405 | 173000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 108 | 20240405 | 172900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 109 | 20240405 | 172800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 110 | 20240405 | 172700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 111 | 20240405 | 172600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 112 | 20240405 | 172500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 113 | 20240405 | 172400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 114 | 20240405 | 172300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 115 | 20240405 | 172200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 116 | 20240405 | 172100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 117 | 20240405 | 172000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 118 | 20240405 | 171900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 119 | 20240405 | 171800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 120 | 20240405 | 171700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 121 | 20240405 | 171600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 122 | 20240405 | 171500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 5276 |
| 123 | 20240405 | 171400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 124 | 20240405 | 171300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 125 | 20240405 | 171200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 126 | 20240405 | 171100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 127 | 20240405 | 171000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 128 | 20240405 | 170900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 129 | 20240405 | 170800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 130 | 20240405 | 170700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 131 | 20240405 | 170600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 132 | 20240405 | 170500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 133 | 20240405 | 170400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 134 | 20240405 | 170300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 135 | 20240405 | 170200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 136 | 20240405 | 170100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 137 | 20240405 | 170000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 138 | 20240405 | 165900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 139 | 20240405 | 165800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 140 | 20240405 | 165700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 141 | 20240405 | 165600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 142 | 20240405 | 165500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 143 | 20240405 | 165400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 144 | 20240405 | 165300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 145 | 20240405 | 165200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 146 | 20240405 | 165100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 147 | 20240405 | 165000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 148 | 20240405 | 164900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 149 | 20240405 | 164800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 150 | 20240405 | 164700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 151 | 20240405 | 164600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 152 | 20240405 | 164500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 5276 |
| 153 | 20240405 | 164400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 154 | 20240405 | 164300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 155 | 20240405 | 164200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 156 | 20240405 | 164100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 157 | 20240405 | 164000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 158 | 20240405 | 163900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 159 | 20240405 | 163800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 160 | 20240405 | 163700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 161 | 20240405 | 163600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 162 | 20240405 | 163500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 163 | 20240405 | 163400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 164 | 20240405 | 163300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 165 | 20240405 | 163200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 166 | 20240405 | 163100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 167 | 20240405 | 163000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 168 | 20240405 | 162900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 169 | 20240405 | 162800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 170 | 20240405 | 162700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 171 | 20240405 | 162600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 172 | 20240405 | 162500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 173 | 20240405 | 162400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 174 | 20240405 | 162300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 175 | 20240405 | 162200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 176 | 20240405 | 162100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 177 | 20240405 | 162000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 178 | 20240405 | 161900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 179 | 20240405 | 161800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 180 | 20240405 | 161700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 181 | 20240405 | 161600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 182 | 20240405 | 161500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 5276 |
| 183 | 20240405 | 161400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 184 | 20240405 | 161300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 185 | 20240405 | 161200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 186 | 20240405 | 161100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 187 | 20240405 | 161000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 188 | 20240405 | 160900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 189 | 20240405 | 160800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 190 | 20240405 | 160700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 191 | 20240405 | 160600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 192 | 20240405 | 160500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 193 | 20240405 | 160400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 194 | 20240405 | 160300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 195 | 20240405 | 160200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 196 | 20240405 | 160100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 197 | 20240405 | 160000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 198 | 20240405 | 155900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 199 | 20240405 | 155800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 200 | 20240405 | 155700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 201 | 20240405 | 155600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 202 | 20240405 | 155500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 203 | 20240405 | 155400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 204 | 20240405 | 155300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 205 | 20240405 | 155200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 206 | 20240405 | 155100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 207 | 20240405 | 155000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 208 | 20240405 | 154900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 209 | 20240405 | 154800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 210 | 20240405 | 154700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 211 | 20240405 | 154600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 212 | 20240405 | 154500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 5276 |
| 213 | 20240405 | 154400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 214 | 20240405 | 154300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 215 | 20240405 | 154200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 216 | 20240405 | 154100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 217 | 20240405 | 154000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 218 | 20240405 | 153900 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 219 | 20240405 | 153800 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 220 | 20240405 | 153700 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 221 | 20240405 | 153600 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 222 | 20240405 | 153500 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 223 | 20240405 | 153400 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 224 | 20240405 | 153300 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 225 | 20240405 | 153200 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 226 | 20240405 | 153100 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 227 | 20240405 | 153000 | 2853399780 | 16890 | 16890 | 16890 | 16890 | 5276 |
| 228 | 20240405 | 152900 | 2764288140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 229 | 20240405 | 152800 | 2764288140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 230 | 20240405 | 152700 | 2764288140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 231 | 20240405 | 152600 | 2764288140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 232 | 20240405 | 152500 | 2764288140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 233 | 20240405 | 152400 | 2764288140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 234 | 20240405 | 152300 | 2764288140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 235 | 20240405 | 152200 | 2764288140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 236 | 20240405 | 152100 | 2764288140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 237 | 20240405 | 152000 | 2764288140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 238 | 20240405 | 151900 | 2764288140 | 16810 | 16750 | 16810 | 16740 | 311 |
| 239 | 20240405 | 151800 | 2759076980 | 16740 | 16830 | 16830 | 16740 | 1912 |
| 240 | 20240405 | 151700 | 2727033380 | 16840 | 16810 | 16840 | 16790 | 1225 |
| 241 | 20240405 | 151600 | 2706454830 | 16810 | 16820 | 16840 | 16810 | 1914 |
| 242 | 20240405 | 151500 | 2674271170 | 16830 | 16830 | 16840 | 16830 | 572 |
| 243 | 20240405 | 151400 | 2664641610 | 16880 | 16830 | 16880 | 16830 | 3 |
| 244 | 20240405 | 151300 | 2664591070 | 16820 | 16860 | 16870 | 16810 | 1544 |
| 245 | 20240405 | 151200 | 2638602560 | 16880 | 16870 | 16880 | 16870 | 294 |
| 246 | 20240405 | 151100 | 2633641210 | 16870 | 16860 | 16880 | 16860 | 473 |
| 247 | 20240405 | 151000 | 2625661770 | 16870 | 16860 | 16870 | 16860 | 126 |
| 248 | 20240405 | 150900 | 2623536160 | 16880 | 16880 | 16880 | 16860 | 86 |
| 249 | 20240405 | 150800 | 2622084540 | 16870 | 16870 | 16870 | 16870 | 208 |
| 250 | 20240405 | 150700 | 2618575580 | 16870 | 16870 | 16870 | 16870 | 220 |
| 251 | 20240405 | 150600 | 2614864180 | 16860 | 16860 | 16860 | 16860 | 252 |
| 252 | 20240405 | 150500 | 2610615460 | 16860 | 16830 | 16860 | 16830 | 65 |
| 253 | 20240405 | 150400 | 2609521360 | 16830 | 16850 | 16860 | 16830 | 529 |
| 254 | 20240405 | 150300 | 2600608690 | 16850 | 16850 | 16850 | 16850 | 246 |
| 255 | 20240405 | 150200 | 2596463590 | 16840 | 16840 | 16850 | 16840 | 243 |
| 256 | 20240405 | 150100 | 2592371460 | 16850 | 16850 | 16850 | 16850 | 4 |
| 257 | 20240405 | 150000 | 2592304060 | 16840 | 16840 | 16840 | 16840 | 250 |
| 258 | 20240405 | 145900 | 2588094060 | 16840 | 16820 | 16840 | 16820 | 201 |
| 259 | 20240405 | 145800 | 2584713220 | 16820 | 16820 | 16820 | 16820 | 718 |
| 260 | 20240405 | 145700 | 2572636460 | 16820 | 16840 | 16840 | 16820 | 73 |
| 261 | 20240405 | 145600 | 2571408580 | 16840 | 16830 | 16840 | 16820 | 181 |
| 262 | 20240405 | 145500 | 2568363450 | 16850 | 16810 | 16850 | 16810 | 18 |
| 263 | 20240405 | 145400 | 2568060830 | 16850 | 16850 | 16850 | 16810 | 8 |
| 264 | 20240405 | 145300 | 2567926230 | 16810 | 16850 | 16850 | 16810 | 105 |
| 265 | 20240405 | 145200 | 2566159980 | 16850 | 16810 | 16850 | 16810 | 33 |
| 266 | 20240405 | 145100 | 2565604770 | 16850 | 16810 | 16850 | 16810 | 7 |
| 267 | 20240405 | 145000 | 2565487060 | 16810 | 16800 | 16850 | 16800 | 153 |
| 268 | 20240405 | 144900 | 2562915160 | 16800 | 16800 | 16800 | 16800 | 20 |
| 269 | 20240405 | 144800 | 2562579160 | 16800 | 16830 | 16830 | 16790 | 1191 |
| 270 | 20240405 | 144700 | 2542555480 | 16830 | 16840 | 16840 | 16800 | 5622 |
| 271 | 20240405 | 144600 | 2448038080 | 16840 | 16850 | 16850 | 16840 | 416 |
| 272 | 20240405 | 144500 | 2441031400 | 16850 | 16850 | 16850 | 16850 | 22 |
| 273 | 20240405 | 144400 | 2440660700 | 16850 | 16850 | 16860 | 16850 | 278 |
| 274 | 20240405 | 144300 | 2435976330 | 16850 | 16880 | 16880 | 16850 | 220 |
| 275 | 20240405 | 144200 | 2432264790 | 16890 | 16880 | 16890 | 16880 | 21 |
| 276 | 20240405 | 144100 | 2431910260 | 16890 | 16850 | 16890 | 16850 | 74 |
| 277 | 20240405 | 144000 | 2430661730 | 16840 | 16840 | 16840 | 16840 | 21 |
| 278 | 20240405 | 143900 | 2430308090 | 16840 | 16850 | 16850 | 16840 | 337 |
| 279 | 20240405 | 143800 | 2424632310 | 16850 | 16840 | 16850 | 16840 | 10 |
| 280 | 20240405 | 143700 | 2424463860 | 16840 | 16840 | 16840 | 16840 | 16 |
| 281 | 20240405 | 143600 | 2424194420 | 16840 | 16840 | 16840 | 16840 | 22 |
| 282 | 20240405 | 143500 | 2423823940 | 16840 | 16840 | 16840 | 16840 | 86 |
| 283 | 20240405 | 143400 | 2422375700 | 16840 | 16880 | 16880 | 16840 | 26 |
| 284 | 20240405 | 143300 | 2421937020 | 16840 | 16840 | 16840 | 16840 | 27 |
| 285 | 20240405 | 143200 | 2421482340 | 16850 | 16850 | 16850 | 16850 | 356 |
| 286 | 20240405 | 143100 | 2415483740 | 16850 | 16880 | 16880 | 16850 | 574 |
| 287 | 20240405 | 143000 | 2405809030 | 16870 | 16890 | 16890 | 16870 | 1221 |
| 288 | 20240405 | 142900 | 2385203330 | 16890 | 16890 | 16910 | 16890 | 239 |
| 289 | 20240405 | 142800 | 2381166540 | 16900 | 16910 | 16940 | 16900 | 329 |
| 290 | 20240405 | 142700 | 2375603630 | 16910 | 16910 | 16910 | 16910 | 68 |
| 291 | 20240405 | 142600 | 2374453750 | 16930 | 16930 | 16930 | 16930 | 57 |
| 292 | 20240405 | 142500 | 2373488740 | 16900 | 16930 | 16930 | 16900 | 193 |
| 293 | 20240405 | 142400 | 2370224250 | 16920 | 16920 | 16920 | 16920 | 37 |
| 294 | 20240405 | 142300 | 2369598210 | 16900 | 16920 | 16920 | 16900 | 413 |
| 295 | 20240405 | 142200 | 2362612990 | 16910 | 16910 | 16910 | 16910 | 384 |
| 296 | 20240405 | 142100 | 2356119550 | 16910 | 16900 | 16910 | 16900 | 78 |
| 297 | 20240405 | 142000 | 2354800650 | 16900 | 16900 | 16900 | 16900 | 166 |
| 298 | 20240405 | 141900 | 2351995250 | 16900 | 16900 | 16900 | 16900 | 79 |
| 299 | 20240405 | 141800 | 2350660150 | 16900 | 16900 | 16900 | 16900 | 6 |
| 300 | 20240405 | 141700 | 2350558750 | 16900 | 16900 | 16900 | 16890 | 10 |
| 301 | 20240405 | 141600 | 2350389820 | 16890 | 16910 | 16910 | 16890 | 425 |
| 302 | 20240405 | 141500 | 2343207620 | 16930 | 16910 | 16930 | 16910 | 358 |
| 303 | 20240405 | 141400 | 2337152800 | 16910 | 16910 | 16910 | 16910 | 5 |
| 304 | 20240405 | 141300 | 2337068250 | 16910 | 16900 | 16910 | 16900 | 111 |
| 305 | 20240405 | 141200 | 2335191260 | 16900 | 16900 | 16900 | 16900 | 33 |
| 306 | 20240405 | 141100 | 2334633560 | 16900 | 16910 | 16910 | 16880 | 213 |
| 307 | 20240405 | 141000 | 2331037740 | 16930 | 16920 | 16930 | 16920 | 97 |
| 308 | 20240405 | 140900 | 2329395760 | 16910 | 16880 | 16910 | 16880 | 1312 |
| 309 | 20240405 | 140800 | 2307239940 | 16870 | 16870 | 16870 | 16870 | 39 |
| 310 | 20240405 | 140700 | 2306582010 | 16870 | 16860 | 16870 | 16860 | 247 |
| 311 | 20240405 | 140600 | 2302416790 | 16860 | 16820 | 16860 | 16820 | 2528 |
| 312 | 20240405 | 140500 | 2259864660 | 16810 | 16810 | 16810 | 16810 | 0 |
| 313 | 20240405 | 140400 | 2259864660 | 16810 | 16820 | 16820 | 16810 | 305 |
| 314 | 20240405 | 140300 | 2254735560 | 16810 | 16810 | 16810 | 16810 | 225 |
| 315 | 20240405 | 140200 | 2250953310 | 16800 | 16800 | 16800 | 16800 | 529 |
| 316 | 20240405 | 140100 | 2242066110 | 16790 | 16800 | 16800 | 16780 | 1091 |
| 317 | 20240405 | 140000 | 2223754110 | 16800 | 16800 | 16800 | 16800 | 4 |
| 318 | 20240405 | 135900 | 2223686910 | 16790 | 16800 | 16800 | 16790 | 294 |
| 319 | 20240405 | 135800 | 2218748460 | 16830 | 16830 | 16830 | 16830 | 0 |
| 320 | 20240405 | 135700 | 2218748460 | 16830 | 16830 | 16830 | 16830 | 0 |
| 321 | 20240405 | 135600 | 2218748460 | 16830 | 16830 | 16830 | 16830 | 10 |
| 322 | 20240405 | 135500 | 2218580160 | 16840 | 16790 | 16840 | 16790 | 2147 |
| 323 | 20240405 | 135400 | 2182471360 | 16790 | 16750 | 16790 | 16750 | 8 |
| 324 | 20240405 | 135300 | 2182337120 | 16730 | 16730 | 16730 | 16730 | 2 |
| 325 | 20240405 | 135200 | 2182303660 | 16780 | 16780 | 16780 | 16780 | 100 |
| 326 | 20240405 | 135100 | 2180625660 | 16730 | 16730 | 16730 | 16730 | 240 |
| 327 | 20240405 | 135000 | 2176610460 | 16730 | 16730 | 16740 | 16730 | 221 |
| 328 | 20240405 | 134900 | 2172913120 | 16780 | 16780 | 16780 | 16780 | 7 |
| 329 | 20240405 | 134800 | 2172795660 | 16730 | 16790 | 16790 | 16730 | 3099 |
| 330 | 20240405 | 134700 | 2120908370 | 16780 | 16780 | 16780 | 16780 | 0 |
| 331 | 20240405 | 134600 | 2120908370 | 16780 | 16790 | 16790 | 16780 | 300 |
| 332 | 20240405 | 134500 | 2115873550 | 16780 | 16800 | 16800 | 16780 | 2200 |
| 333 | 20240405 | 134400 | 2078947140 | 16810 | 16790 | 16810 | 16790 | 103 |
| 334 | 20240405 | 134300 | 2077217750 | 16790 | 16820 | 16820 | 16790 | 637 |
| 335 | 20240405 | 134200 | 2066514420 | 16830 | 16830 | 16830 | 16830 | 2 |
| 336 | 20240405 | 134100 | 2066480760 | 16820 | 16830 | 16830 | 16820 | 101 |
| 337 | 20240405 | 134000 | 2064781930 | 16820 | 16830 | 16830 | 16820 | 234 |
| 338 | 20240405 | 133900 | 2060844480 | 16850 | 16850 | 16850 | 16850 | 3 |
| 339 | 20240405 | 133800 | 2060793930 | 16850 | 16850 | 16850 | 16850 | 3 |
| 340 | 20240405 | 133700 | 2060743380 | 16830 | 16830 | 16830 | 16830 | 426 |
| 341 | 20240405 | 133600 | 2053573800 | 16820 | 16850 | 16850 | 16820 | 592 |
| 342 | 20240405 | 133500 | 2043610270 | 16850 | 16850 | 16850 | 16850 | 35 |
| 343 | 20240405 | 133400 | 2043020520 | 16840 | 16840 | 16840 | 16840 | 50 |
| 344 | 20240405 | 133300 | 2042178520 | 16840 | 16840 | 16840 | 16840 | 3 |
| 345 | 20240405 | 133200 | 2042128000 | 16840 | 16830 | 16840 | 16830 | 20 |
| 346 | 20240405 | 133100 | 2041791340 | 16840 | 16830 | 16840 | 16830 | 97 |
| 347 | 20240405 | 133000 | 2040157960 | 16820 | 16820 | 16820 | 16820 | 3 |
| 348 | 20240405 | 132900 | 2040107500 | 16840 | 16840 | 16840 | 16840 | 35 |
| 349 | 20240405 | 132800 | 2039518100 | 16840 | 16840 | 16840 | 16840 | 10 |
| 350 | 20240405 | 132700 | 2039349700 | 16850 | 16840 | 16850 | 16840 | 1030 |
| 351 | 20240405 | 132600 | 2021994210 | 16850 | 16780 | 16850 | 16780 | 1670 |
| 352 | 20240405 | 132500 | 1993924460 | 16780 | 16790 | 16790 | 16780 | 1000 |
| 353 | 20240405 | 132400 | 1977144440 | 16780 | 16800 | 16800 | 16780 | 102 |
| 354 | 20240405 | 132300 | 1975432440 | 16780 | 16780 | 16780 | 16780 | 0 |
| 355 | 20240405 | 132200 | 1975432440 | 16780 | 16780 | 16780 | 16780 | 8 |
| 356 | 20240405 | 132100 | 1975298200 | 16780 | 16780 | 16780 | 16780 | 20 |
| 357 | 20240405 | 132000 | 1974962600 | 16780 | 16800 | 16800 | 16780 | 738 |
| 358 | 20240405 | 131900 | 1962565080 | 16800 | 16800 | 16800 | 16800 | 18 |
| 359 | 20240405 | 131800 | 1962262680 | 16800 | 16770 | 16810 | 16770 | 10 |
| 360 | 20240405 | 131700 | 1962094650 | 16770 | 16770 | 16770 | 16770 | 0 |
| 361 | 20240405 | 131600 | 1962094650 | 16770 | 16810 | 16810 | 16770 | 417 |
| 362 | 20240405 | 131500 | 1955096760 | 16770 | 16770 | 16770 | 16770 | 0 |
| 363 | 20240405 | 131400 | 1955096760 | 16770 | 16810 | 16810 | 16770 | 171 |
| 364 | 20240405 | 131300 | 1952223650 | 16790 | 16770 | 16790 | 16770 | 344 |
| 365 | 20240405 | 131200 | 1946448880 | 16770 | 16770 | 16770 | 16770 | 30 |
| 366 | 20240405 | 131100 | 1945945780 | 16740 | 16740 | 16740 | 16740 | 69 |
| 367 | 20240405 | 131000 | 1944790720 | 16740 | 16740 | 16740 | 16740 | 150 |
| 368 | 20240405 | 130900 | 1942279720 | 16740 | 16740 | 16740 | 16740 | 0 |
| 369 | 20240405 | 130800 | 1942279720 | 16740 | 16770 | 16770 | 16740 | 456 |
| 370 | 20240405 | 130700 | 1934633840 | 16770 | 16770 | 16770 | 16770 | 141 |
| 371 | 20240405 | 130600 | 1932269270 | 16770 | 16770 | 16770 | 16760 | 13 |
| 372 | 20240405 | 130500 | 1932051360 | 16780 | 16780 | 16780 | 16780 | 0 |
| 373 | 20240405 | 130400 | 1932051360 | 16780 | 16780 | 16780 | 16770 | 183 |
| 374 | 20240405 | 130300 | 1928981760 | 16790 | 16780 | 16790 | 16780 | 361 |
| 375 | 20240405 | 130200 | 1922920620 | 16790 | 16750 | 16790 | 16750 | 359 |
| 376 | 20240405 | 130100 | 1916898670 | 16710 | 16710 | 16710 | 16710 | 123 |
| 377 | 20240405 | 130000 | 1914843340 | 16710 | 16720 | 16720 | 16710 | 144 |
| 378 | 20240405 | 125900 | 1912435800 | 16720 | 16630 | 16720 | 16620 | 1507 |
| 379 | 20240405 | 125800 | 1887360770 | 16630 | 16730 | 16730 | 16630 | 2158 |
| 380 | 20240405 | 125700 | 1851442560 | 16750 | 16640 | 16750 | 16640 | 115 |
| 381 | 20240405 | 125600 | 1849517850 | 16730 | 16670 | 16740 | 16630 | 990 |
| 382 | 20240405 | 125500 | 1833031090 | 16740 | 16650 | 16740 | 16650 | 284 |
| 383 | 20240405 | 125400 | 1828278930 | 16640 | 16640 | 16640 | 16640 | 201 |
| 384 | 20240405 | 125300 | 1824934290 | 16700 | 16790 | 16790 | 16620 | 2289 |
| 385 | 20240405 | 125200 | 1786847070 | 16720 | 16700 | 16720 | 16640 | 2282 |
| 386 | 20240405 | 125100 | 1748804190 | 16700 | 16710 | 16710 | 16690 | 2342 |
| 387 | 20240405 | 125000 | 1709678900 | 16710 | 16710 | 16710 | 16710 | 58 |
| 388 | 20240405 | 124900 | 1708709720 | 16700 | 16710 | 16790 | 16700 | 1311 |
| 389 | 20240405 | 124800 | 1686815030 | 16790 | 16790 | 16790 | 16790 | 6 |
| 390 | 20240405 | 124700 | 1686714290 | 16790 | 16700 | 16790 | 16700 | 3 |
| 391 | 20240405 | 124600 | 1686664100 | 16700 | 16790 | 16790 | 16700 | 3419 |
| 392 | 20240405 | 124500 | 1629510150 | 16790 | 16790 | 16790 | 16790 | 1 |
| 393 | 20240405 | 124400 | 1629493360 | 16790 | 16790 | 16790 | 16790 | 15 |
| 394 | 20240405 | 124300 | 1629241510 | 16790 | 16790 | 16790 | 16790 | 4 |
| 395 | 20240405 | 124200 | 1629174350 | 16790 | 16790 | 16790 | 16790 | 59 |
| 396 | 20240405 | 124100 | 1628183740 | 16790 | 16790 | 16790 | 16790 | 0 |
| 397 | 20240405 | 124000 | 1628183740 | 16790 | 16790 | 16790 | 16790 | 64 |
| 398 | 20240405 | 123900 | 1627109180 | 16790 | 16790 | 16790 | 16790 | 0 |
| 399 | 20240405 | 123800 | 1627109180 | 16790 | 16740 | 16790 | 16740 | 1619 |
| 400 | 20240405 | 123700 | 1599991420 | 16740 | 16740 | 16740 | 16740 | 32 |
| 401 | 20240405 | 123600 | 1599455740 | 16740 | 16730 | 16740 | 16700 | 226 |
| 402 | 20240405 | 123500 | 1595677360 | 16750 | 16750 | 16750 | 16750 | 0 |
| 403 | 20240405 | 123400 | 1595677360 | 16750 | 16710 | 16750 | 16710 | 161 |
| 404 | 20240405 | 123300 | 1592983010 | 16700 | 16750 | 16750 | 16700 | 647 |
| 405 | 20240405 | 123200 | 1582175220 | 16750 | 16740 | 16760 | 16730 | 1072 |
| 406 | 20240405 | 123100 | 1564237300 | 16740 | 16740 | 16760 | 16740 | 32 |
| 407 | 20240405 | 123000 | 1563701460 | 16750 | 16760 | 16760 | 16750 | 17 |
| 408 | 20240405 | 122900 | 1563416550 | 16760 | 16750 | 16760 | 16730 | 648 |
| 409 | 20240405 | 122800 | 1552571210 | 16760 | 16750 | 16760 | 16750 | 252 |
| 410 | 20240405 | 122700 | 1548350200 | 16760 | 16800 | 16800 | 16730 | 2398 |
| 411 | 20240405 | 122600 | 1508132430 | 16800 | 16880 | 16880 | 16800 | 5511 |
| 412 | 20240405 | 122500 | 1415546750 | 16880 | 16850 | 16880 | 16800 | 8121 |
| 413 | 20240405 | 122400 | 1279038120 | 16850 | 16880 | 16880 | 16850 | 11 |
| 414 | 20240405 | 122300 | 1278852620 | 16880 | 16880 | 16880 | 16880 | 0 |
| 415 | 20240405 | 122200 | 1278852620 | 16880 | 16880 | 16880 | 16880 | 25 |
| 416 | 20240405 | 122100 | 1278430620 | 16850 | 16880 | 16880 | 16850 | 2 |
| 417 | 20240405 | 122000 | 1278396890 | 16850 | 16850 | 16880 | 16850 | 164 |
| 418 | 20240405 | 121900 | 1275633460 | 16850 | 16860 | 16860 | 16850 | 10 |
| 419 | 20240405 | 121800 | 1275464930 | 16850 | 16850 | 16850 | 16850 | 0 |
| 420 | 20240405 | 121700 | 1275464930 | 16850 | 16850 | 16850 | 16850 | 0 |
| 421 | 20240405 | 121600 | 1275464930 | 16850 | 16850 | 16850 | 16850 | 303 |
| 422 | 20240405 | 121500 | 1270359380 | 16850 | 16850 | 16850 | 16850 | 10 |
| 423 | 20240405 | 121400 | 1270190880 | 16850 | 16850 | 16850 | 16850 | 47 |
| 424 | 20240405 | 121300 | 1269398930 | 16840 | 16870 | 16870 | 16840 | 2302 |
| 425 | 20240405 | 121200 | 1230601440 | 16870 | 16880 | 16880 | 16870 | 94 |
| 426 | 20240405 | 121100 | 1229014820 | 16880 | 16880 | 16880 | 16880 | 1 |
| 427 | 20240405 | 121000 | 1228997940 | 16870 | 16870 | 16870 | 16870 | 0 |
| 428 | 20240405 | 120900 | 1228997940 | 16870 | 16870 | 16870 | 16870 | 0 |
| 429 | 20240405 | 120800 | 1228997940 | 16870 | 16880 | 16880 | 16870 | 169 |
| 430 | 20240405 | 120700 | 1226145420 | 16890 | 16890 | 16890 | 16890 | 0 |
| 431 | 20240405 | 120600 | 1226145420 | 16890 | 16890 | 16890 | 16890 | 47 |
| 432 | 20240405 | 120500 | 1225351590 | 16900 | 16900 | 16900 | 16900 | 0 |
| 433 | 20240405 | 120400 | 1225351590 | 16900 | 16900 | 16900 | 16900 | 500 |
| 434 | 20240405 | 120300 | 1216901590 | 16900 | 16900 | 16900 | 16900 | 0 |
| 435 | 20240405 | 120200 | 1216901590 | 16900 | 16900 | 16900 | 16900 | 0 |
| 436 | 20240405 | 120100 | 1216901590 | 16900 | 16900 | 16900 | 16900 | 0 |
| 437 | 20240405 | 120000 | 1216901590 | 16900 | 16900 | 16900 | 16900 | 29 |
| 438 | 20240405 | 115900 | 1216411490 | 16900 | 16900 | 16900 | 16900 | 0 |
| 439 | 20240405 | 115800 | 1216411490 | 16900 | 16900 | 16900 | 16900 | 0 |
| 440 | 20240405 | 115700 | 1216411490 | 16900 | 16900 | 16900 | 16900 | 0 |
| 441 | 20240405 | 115600 | 1216411490 | 16900 | 16900 | 16900 | 16900 | 54 |
| 442 | 20240405 | 115500 | 1215498890 | 16850 | 16860 | 16860 | 16850 | 1768 |
| 443 | 20240405 | 115400 | 1185704920 | 16860 | 16890 | 16890 | 16860 | 1259 |
| 444 | 20240405 | 115300 | 1164456200 | 16900 | 16900 | 16900 | 16900 | 8 |
| 445 | 20240405 | 115200 | 1164321000 | 16900 | 16890 | 16900 | 16890 | 131 |
| 446 | 20240405 | 115100 | 1162108400 | 16900 | 16900 | 16900 | 16900 | 0 |
| 447 | 20240405 | 115000 | 1162108400 | 16900 | 16900 | 16900 | 16900 | 198 |
| 448 | 20240405 | 114900 | 1158762200 | 16900 | 16900 | 16900 | 16900 | 100 |
| 449 | 20240405 | 114800 | 1157072200 | 16910 | 16910 | 16910 | 16910 | 0 |
| 450 | 20240405 | 114700 | 1157072200 | 16910 | 16910 | 16910 | 16900 | 331 |
| 451 | 20240405 | 114600 | 1151476200 | 16910 | 16910 | 16910 | 16910 | 1 |
| 452 | 20240405 | 114500 | 1151459290 | 16930 | 16930 | 16930 | 16930 | 0 |
| 453 | 20240405 | 114400 | 1151459290 | 16930 | 16930 | 16930 | 16930 | 0 |
| 454 | 20240405 | 114300 | 1151459290 | 16930 | 16930 | 16930 | 16930 | 56 |
| 455 | 20240405 | 114200 | 1150511210 | 16930 | 16930 | 16930 | 16930 | 0 |
| 456 | 20240405 | 114100 | 1150511210 | 16930 | 16930 | 16930 | 16930 | 0 |
| 457 | 20240405 | 114000 | 1150511210 | 16930 | 16930 | 16930 | 16930 | 0 |
| 458 | 20240405 | 113900 | 1150511210 | 16930 | 16930 | 16930 | 16930 | 10 |
| 459 | 20240405 | 113800 | 1150341910 | 16930 | 16930 | 16930 | 16930 | 80 |
| 460 | 20240405 | 113700 | 1148987510 | 16930 | 16930 | 16930 | 16930 | 0 |
| 461 | 20240405 | 113600 | 1148987510 | 16930 | 16930 | 16930 | 16930 | 0 |
| 462 | 20240405 | 113500 | 1148987510 | 16930 | 16930 | 16930 | 16930 | 0 |
| 463 | 20240405 | 113400 | 1148987510 | 16930 | 16910 | 16930 | 16910 | 601 |
| 464 | 20240405 | 113300 | 1138813540 | 16930 | 16930 | 16930 | 16930 | 12 |
| 465 | 20240405 | 113200 | 1138610380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 466 | 20240405 | 113100 | 1138610380 | 16920 | 16940 | 16940 | 16920 | 5 |
| 467 | 20240405 | 113000 | 1138525740 | 16940 | 16940 | 16940 | 16940 | 0 |
| 468 | 20240405 | 112900 | 1138525740 | 16940 | 16940 | 16940 | 16940 | 1 |
| 469 | 20240405 | 112800 | 1138508800 | 16900 | 16900 | 16900 | 16900 | 67 |
| 470 | 20240405 | 112700 | 1137376500 | 16900 | 16900 | 16920 | 16900 | 797 |
| 471 | 20240405 | 112600 | 1123906520 | 16900 | 16900 | 16900 | 16890 | 598 |
| 472 | 20240405 | 112500 | 1113800840 | 16900 | 16900 | 16900 | 16900 | 8 |
| 473 | 20240405 | 112400 | 1113665640 | 16870 | 16870 | 16870 | 16870 | 154 |
| 474 | 20240405 | 112300 | 1111067660 | 16870 | 16870 | 16870 | 16870 | 246 |
| 475 | 20240405 | 112200 | 1106917640 | 16870 | 16860 | 16890 | 16860 | 44 |
| 476 | 20240405 | 112100 | 1106175440 | 16860 | 16890 | 16890 | 16860 | 447 |
| 477 | 20240405 | 112000 | 1098628310 | 16890 | 16870 | 16890 | 16850 | 2308 |
| 478 | 20240405 | 111900 | 1059721120 | 16900 | 16900 | 16900 | 16900 | 3 |
| 479 | 20240405 | 111800 | 1059670420 | 16900 | 16860 | 16900 | 16860 | 847 |
| 480 | 20240405 | 111700 | 1045381430 | 16860 | 16870 | 16870 | 16860 | 192 |
| 481 | 20240405 | 111600 | 1042142450 | 16870 | 16860 | 16870 | 16860 | 382 |
| 482 | 20240405 | 111500 | 1035701110 | 16860 | 16860 | 16870 | 16860 | 330 |
| 483 | 20240405 | 111400 | 1030134870 | 16860 | 16900 | 16900 | 16860 | 545 |
| 484 | 20240405 | 111300 | 1020938820 | 16900 | 16900 | 16900 | 16900 | 0 |
| 485 | 20240405 | 111200 | 1020938820 | 16900 | 16880 | 16900 | 16880 | 245 |
| 486 | 20240405 | 111100 | 1016803170 | 16900 | 16890 | 16900 | 16890 | 404 |
| 487 | 20240405 | 111000 | 1009979500 | 16900 | 16900 | 16900 | 16900 | 225 |
| 488 | 20240405 | 110900 | 1006177000 | 16900 | 16900 | 16900 | 16900 | 12 |
| 489 | 20240405 | 110800 | 1005974200 | 16900 | 16900 | 16920 | 16900 | 126 |
| 490 | 20240405 | 110700 | 1003844760 | 16890 | 16960 | 16960 | 16890 | 971 |
| 491 | 20240405 | 110600 | 987420560 | 16960 | 16960 | 16960 | 16960 | 113 |
| 492 | 20240405 | 110500 | 985504080 | 16940 | 16960 | 16960 | 16940 | 60 |
| 493 | 20240405 | 110400 | 984487470 | 16960 | 16960 | 16960 | 16960 | 0 |
| 494 | 20240405 | 110300 | 984487470 | 16960 | 16960 | 16960 | 16960 | 0 |
| 495 | 20240405 | 110200 | 984487470 | 16960 | 16950 | 16960 | 16950 | 557 |
| 496 | 20240405 | 110100 | 975044160 | 16920 | 16920 | 16920 | 16920 | 0 |
| 497 | 20240405 | 110000 | 975044160 | 16920 | 16920 | 16920 | 16920 | 1 |
| 498 | 20240405 | 105900 | 975027240 | 16920 | 16920 | 16920 | 16920 | 202 |
| 499 | 20240405 | 105800 | 971609400 | 16920 | 16920 | 16920 | 16920 | 10 |
| 500 | 20240405 | 105700 | 971440200 | 16890 | 16920 | 16920 | 16890 | 1819 |
| 501 | 20240405 | 105600 | 940695470 | 16920 | 16940 | 16940 | 16920 | 2 |
| 502 | 20240405 | 105500 | 940661610 | 16920 | 16920 | 16920 | 16920 | 1 |
| 503 | 20240405 | 105400 | 940644690 | 16910 | 16910 | 16910 | 16910 | 0 |
| 504 | 20240405 | 105300 | 940644690 | 16910 | 16940 | 16940 | 16910 | 110 |
| 505 | 20240405 | 105200 | 938782490 | 16900 | 16940 | 16940 | 16900 | 1697 |
| 506 | 20240405 | 105100 | 910088700 | 16950 | 16950 | 16950 | 16950 | 1 |
| 507 | 20240405 | 105000 | 910071750 | 16920 | 16920 | 16920 | 16920 | 147 |
| 508 | 20240405 | 104900 | 907584510 | 16920 | 16920 | 16920 | 16910 | 103 |
| 509 | 20240405 | 104800 | 905842480 | 16920 | 16930 | 16940 | 16920 | 277 |
| 510 | 20240405 | 104700 | 901151460 | 16940 | 16940 | 16940 | 16940 | 50 |
| 511 | 20240405 | 104600 | 900304460 | 16940 | 16920 | 16940 | 16920 | 121 |
| 512 | 20240405 | 104500 | 898256720 | 16920 | 16920 | 16940 | 16900 | 1200 |
| 513 | 20240405 | 104400 | 877961640 | 16920 | 16930 | 16930 | 16910 | 1006 |
| 514 | 20240405 | 104300 | 860943110 | 16920 | 16940 | 16940 | 16920 | 360 |
| 515 | 20240405 | 104200 | 854849270 | 16940 | 16960 | 16960 | 16940 | 299 |
| 516 | 20240405 | 104100 | 849781430 | 16960 | 16960 | 16960 | 16960 | 17 |
| 517 | 20240405 | 104000 | 849493110 | 16960 | 16970 | 16970 | 16930 | 63 |
| 518 | 20240405 | 103900 | 848426040 | 16930 | 16930 | 16930 | 16930 | 13 |
| 519 | 20240405 | 103800 | 848205950 | 16920 | 16920 | 16930 | 16920 | 163 |
| 520 | 20240405 | 103700 | 845447860 | 16920 | 16920 | 16920 | 16920 | 61 |
| 521 | 20240405 | 103600 | 844415740 | 16920 | 16920 | 16920 | 16920 | 155 |
| 522 | 20240405 | 103500 | 841793140 | 16920 | 16920 | 16920 | 16910 | 355 |
| 523 | 20240405 | 103400 | 835786990 | 16910 | 16930 | 16930 | 16900 | 2881 |
| 524 | 20240405 | 103300 | 787043930 | 16900 | 16960 | 17040 | 16900 | 3386 |
| 525 | 20240405 | 103200 | 729732770 | 16950 | 16950 | 16950 | 16950 | 146 |
| 526 | 20240405 | 103100 | 727258070 | 16950 | 17030 | 17050 | 16950 | 595 |
| 527 | 20240405 | 103000 | 717165000 | 16960 | 16990 | 17060 | 16950 | 2270 |
| 528 | 20240405 | 102900 | 678642400 | 17060 | 17060 | 17060 | 17020 | 22 |
| 529 | 20240405 | 102800 | 678267280 | 17070 | 16990 | 17070 | 16990 | 4 |
| 530 | 20240405 | 102700 | 678199240 | 16980 | 16980 | 16980 | 16980 | 59 |
| 531 | 20240405 | 102600 | 677197420 | 16980 | 17070 | 17070 | 16980 | 8519 |
| 532 | 20240405 | 102500 | 532284700 | 17060 | 17060 | 17060 | 17060 | 0 |
| 533 | 20240405 | 102400 | 532284700 | 17060 | 17060 | 17060 | 17060 | 0 |
| 534 | 20240405 | 102300 | 532284700 | 17060 | 17060 | 17060 | 17060 | 48 |
| 535 | 20240405 | 102200 | 531465820 | 17060 | 17060 | 17060 | 17060 | 1 |
| 536 | 20240405 | 102100 | 531448760 | 17060 | 17070 | 17070 | 17060 | 235 |
| 537 | 20240405 | 102000 | 527438860 | 17090 | 17070 | 17090 | 17070 | 61 |
| 538 | 20240405 | 101900 | 526396390 | 17070 | 17070 | 17070 | 17070 | 40 |
| 539 | 20240405 | 101800 | 525713590 | 17090 | 17090 | 17090 | 17090 | 0 |
| 540 | 20240405 | 101700 | 525713590 | 17090 | 17090 | 17090 | 17090 | 10 |
| 541 | 20240405 | 101600 | 525542690 | 17090 | 17090 | 17090 | 17090 | 2 |
| 542 | 20240405 | 101500 | 525508510 | 17090 | 17090 | 17090 | 17090 | 0 |
| 543 | 20240405 | 101400 | 525508510 | 17090 | 17090 | 17090 | 17090 | 1 |
| 544 | 20240405 | 101300 | 525491420 | 17090 | 17090 | 17090 | 17090 | 2 |
| 545 | 20240405 | 101200 | 525457240 | 17090 | 17090 | 17090 | 17090 | 10 |
| 546 | 20240405 | 101100 | 525286340 | 17090 | 17090 | 17090 | 17090 | 205 |
| 547 | 20240405 | 101000 | 521782890 | 17120 | 17120 | 17120 | 17120 | 1 |
| 548 | 20240405 | 100900 | 521765770 | 17120 | 17120 | 17120 | 17120 | 166 |
| 549 | 20240405 | 100800 | 518923850 | 17140 | 17140 | 17150 | 17140 | 81 |
| 550 | 20240405 | 100700 | 517535490 | 17140 | 17150 | 17150 | 17140 | 165 |
| 551 | 20240405 | 100600 | 514707380 | 17150 | 17140 | 17150 | 17140 | 101 |
| 552 | 20240405 | 100500 | 512976230 | 17140 | 17090 | 17140 | 17090 | 146 |
| 553 | 20240405 | 100400 | 510481040 | 17090 | 17090 | 17090 | 17090 | 5 |
| 554 | 20240405 | 100300 | 510395590 | 17140 | 17140 | 17140 | 17140 | 0 |
| 555 | 20240405 | 100200 | 510395590 | 17140 | 17140 | 17140 | 17140 | 0 |
| 556 | 20240405 | 100100 | 510395590 | 17140 | 17100 | 17140 | 17090 | 3552 |
| 557 | 20240405 | 100000 | 449607470 | 17100 | 17100 | 17100 | 17100 | 33 |
| 558 | 20240405 | 095900 | 449043170 | 17020 | 17020 | 17020 | 17020 | 350 |
| 559 | 20240405 | 095800 | 443086170 | 17090 | 17020 | 17090 | 17020 | 135 |
| 560 | 20240405 | 095700 | 440781120 | 17090 | 17090 | 17090 | 17090 | 7 |
| 561 | 20240405 | 095600 | 440661490 | 17090 | 17080 | 17090 | 17080 | 31 |
| 562 | 20240405 | 095500 | 440132000 | 17080 | 17010 | 17080 | 17010 | 11 |
| 563 | 20240405 | 095400 | 439944820 | 17010 | 17060 | 17060 | 17010 | 201 |
| 564 | 20240405 | 095300 | 436522500 | 17080 | 17070 | 17080 | 17070 | 84 |
| 565 | 20240405 | 095200 | 435088610 | 17080 | 17080 | 17080 | 17080 | 1 |
| 566 | 20240405 | 095100 | 435071530 | 17080 | 17080 | 17080 | 17080 | 118 |
| 567 | 20240405 | 095000 | 433056090 | 17090 | 17090 | 17090 | 17090 | 1 |
| 568 | 20240405 | 094900 | 433039000 | 17090 | 17090 | 17090 | 17090 | 32 |
| 569 | 20240405 | 094800 | 432492120 | 17080 | 17080 | 17080 | 17080 | 0 |
| 570 | 20240405 | 094700 | 432492120 | 17080 | 17100 | 17100 | 17080 | 12 |
| 571 | 20240405 | 094600 | 432287040 | 17100 | 17100 | 17100 | 17100 | 11 |
| 572 | 20240405 | 094500 | 432098940 | 17100 | 17090 | 17100 | 17090 | 43 |
| 573 | 20240405 | 094400 | 431364060 | 17110 | 17100 | 17110 | 17010 | 1769 |
| 574 | 20240405 | 094300 | 401161690 | 17080 | 17080 | 17080 | 17080 | 198 |
| 575 | 20240405 | 094200 | 397779850 | 17000 | 17000 | 17000 | 17000 | 211 |
| 576 | 20240405 | 094100 | 394192850 | 17090 | 17090 | 17090 | 17090 | 1 |
| 577 | 20240405 | 094000 | 394175760 | 16990 | 17000 | 17090 | 16980 | 514 |
| 578 | 20240405 | 093900 | 385442750 | 16990 | 17100 | 17110 | 16990 | 1063 |
| 579 | 20240405 | 093800 | 367358560 | 17030 | 17030 | 17030 | 17020 | 196 |
| 580 | 20240405 | 093700 | 364021690 | 17030 | 17030 | 17040 | 17030 | 252 |
| 581 | 20240405 | 093600 | 359729910 | 17030 | 17040 | 17040 | 17030 | 84 |
| 582 | 20240405 | 093500 | 358298610 | 17040 | 17020 | 17040 | 17020 | 383 |
| 583 | 20240405 | 093400 | 351772320 | 17010 | 17040 | 17040 | 17010 | 256 |
| 584 | 20240405 | 093300 | 347417670 | 17040 | 17040 | 17040 | 17010 | 669 |
| 585 | 20240405 | 093200 | 336017940 | 17040 | 17090 | 17090 | 17040 | 4 |
| 586 | 20240405 | 093100 | 335949680 | 17090 | 17090 | 17090 | 17010 | 272 |
| 587 | 20240405 | 093000 | 331313840 | 17050 | 17050 | 17050 | 17040 | 187 |
| 588 | 20240405 | 092900 | 328125640 | 17050 | 17060 | 17060 | 17050 | 23 |
| 589 | 20240405 | 092800 | 327733270 | 17060 | 17060 | 17090 | 17060 | 397 |
| 590 | 20240405 | 092700 | 320958580 | 17060 | 17100 | 17100 | 17060 | 3 |
| 591 | 20240405 | 092600 | 320907360 | 17010 | 17110 | 17110 | 17010 | 647 |
| 592 | 20240405 | 092500 | 309895490 | 17010 | 17000 | 17020 | 17000 | 72 |
| 593 | 20240405 | 092400 | 308670440 | 17010 | 17020 | 17100 | 17010 | 353 |
| 594 | 20240405 | 092300 | 302665510 | 17010 | 17100 | 17100 | 17010 | 133 |
| 595 | 20240405 | 092200 | 300401290 | 17000 | 16970 | 17000 | 16960 | 1738 |
| 596 | 20240405 | 092100 | 270861460 | 16970 | 16990 | 16990 | 16970 | 292 |
| 597 | 20240405 | 092000 | 265903290 | 16980 | 16960 | 16990 | 16960 | 105 |
| 598 | 20240405 | 091900 | 264120620 | 16950 | 17010 | 17010 | 16950 | 792 |
| 599 | 20240405 | 091800 | 250668790 | 17010 | 16990 | 17010 | 16990 | 25 |
| 600 | 20240405 | 091700 | 250243990 | 16980 | 17020 | 17020 | 16950 | 205 |
| 601 | 20240405 | 091600 | 246767570 | 17020 | 17050 | 17050 | 16960 | 1635 |
| 602 | 20240405 | 091500 | 218970720 | 17050 | 17070 | 17070 | 17050 | 227 |
| 603 | 20240405 | 091400 | 215096880 | 17080 | 17080 | 17130 | 17020 | 709 |
| 604 | 20240405 | 091300 | 203004170 | 17090 | 17120 | 17120 | 17090 | 65 |
| 605 | 20240405 | 091200 | 201893210 | 17120 | 17140 | 17140 | 17120 | 369 |
| 606 | 20240405 | 091100 | 195569320 | 17140 | 17170 | 17200 | 17140 | 39 |
| 607 | 20240405 | 091000 | 194899690 | 17200 | 17140 | 17200 | 17140 | 662 |
| 608 | 20240405 | 090900 | 183533630 | 17140 | 17070 | 17140 | 17060 | 4019 |
| 609 | 20240405 | 090800 | 114771990 | 17070 | 17070 | 17070 | 17040 | 112 |
| 610 | 20240405 | 090700 | 112862190 | 17070 | 17010 | 17070 | 17010 | 75 |
| 611 | 20240405 | 090600 | 111582180 | 17070 | 17010 | 17080 | 17010 | 403 |
| 612 | 20240405 | 090500 | 104711360 | 17010 | 17000 | 17020 | 17000 | 145 |
| 613 | 20240405 | 090400 | 102244680 | 16990 | 17090 | 17090 | 16960 | 1413 |
| 614 | 20240405 | 090300 | 78233110 | 17100 | 16930 | 17100 | 16930 | 975 |
| 615 | 20240405 | 090200 | 61629220 | 17000 | 16930 | 17000 | 16920 | 948 |
| 616 | 20240405 | 090100 | 45579090 | 16930 | 17000 | 17000 | 16920 | 786 |
| 617 | 20240405 | 090000 | 32217470 | 17000 | 17060 | 17060 | 16910 | 1794 |