31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 192700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 10230 |
| 3 | 20240403 | 192600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240403 | 192500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240403 | 192400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240403 | 192300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240403 | 192200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240403 | 192100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240403 | 192000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240403 | 191900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240403 | 191800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240403 | 191700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240403 | 191600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240403 | 191500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240403 | 191400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240403 | 191300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240403 | 191200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240403 | 191100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240403 | 191000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240403 | 190900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240403 | 190800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240403 | 190700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240403 | 190600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240403 | 190500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240403 | 190400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240403 | 190300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240403 | 190200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240403 | 190100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240403 | 190000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240403 | 185900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240403 | 185800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240403 | 185700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 10230 |
| 33 | 20240403 | 185600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240403 | 185500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240403 | 185400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240403 | 185300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240403 | 185200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240403 | 185100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240403 | 185000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240403 | 184900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240403 | 184800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240403 | 184700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240403 | 184600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240403 | 184500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240403 | 184400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240403 | 184300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240403 | 184200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240403 | 184100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240403 | 184000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240403 | 183900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240403 | 183800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240403 | 183700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240403 | 183600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240403 | 183500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240403 | 183400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240403 | 183300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240403 | 183200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240403 | 183100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240403 | 183000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240403 | 182900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240403 | 182800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240403 | 182700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 10230 |
| 63 | 20240403 | 182600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240403 | 182500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240403 | 182400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240403 | 182300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240403 | 182200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240403 | 182100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240403 | 182000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240403 | 181900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240403 | 181800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240403 | 181700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240403 | 181600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240403 | 181500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240403 | 181400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240403 | 181300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240403 | 181200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240403 | 181100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240403 | 181000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240403 | 180900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240403 | 180800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240403 | 180700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240403 | 180600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240403 | 180500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240403 | 180400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240403 | 180300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240403 | 180200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240403 | 180100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240403 | 180000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240403 | 175900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240403 | 175800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240403 | 175700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 10230 |
| 93 | 20240403 | 175600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240403 | 175500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240403 | 175400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240403 | 175300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240403 | 175200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240403 | 175100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240403 | 175000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240403 | 174900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240403 | 174800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240403 | 174700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240403 | 174600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240403 | 174500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240403 | 174400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240403 | 174300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240403 | 174200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240403 | 174100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240403 | 174000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240403 | 173900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240403 | 173800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240403 | 173700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240403 | 173600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240403 | 173500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240403 | 173400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240403 | 173300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240403 | 173200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240403 | 173100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240403 | 173000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240403 | 172900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240403 | 172800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240403 | 172700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 10230 |
| 123 | 20240403 | 172600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240403 | 172500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240403 | 172400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240403 | 172300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240403 | 172200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240403 | 172100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240403 | 172000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240403 | 171900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240403 | 171800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240403 | 171700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240403 | 171600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240403 | 171500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240403 | 171400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240403 | 171300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240403 | 171200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240403 | 171100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240403 | 171000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240403 | 170900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240403 | 170800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240403 | 170700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240403 | 170600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240403 | 170500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240403 | 170400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240403 | 170300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240403 | 170200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240403 | 170100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240403 | 170000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240403 | 165900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240403 | 165800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240403 | 165700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 10230 |
| 153 | 20240403 | 165600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240403 | 165500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240403 | 165400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240403 | 165300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240403 | 165200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240403 | 165100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240403 | 165000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240403 | 164900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240403 | 164800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240403 | 164700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240403 | 164600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240403 | 164500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240403 | 164400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240403 | 164300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240403 | 164200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240403 | 164100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240403 | 164000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240403 | 163900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240403 | 163800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240403 | 163700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240403 | 163600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240403 | 163500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240403 | 163400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240403 | 163300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240403 | 163200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240403 | 163100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240403 | 163000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240403 | 162900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240403 | 162800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240403 | 162700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 10230 |
| 183 | 20240403 | 162600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20240403 | 162500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20240403 | 162400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20240403 | 162300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20240403 | 162200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20240403 | 162100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20240403 | 162000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20240403 | 161900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20240403 | 161800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20240403 | 161700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240403 | 161600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240403 | 161500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240403 | 161400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240403 | 161300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240403 | 161200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240403 | 161100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240403 | 161000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240403 | 160900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240403 | 160800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240403 | 160700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240403 | 160600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240403 | 160500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240403 | 160400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240403 | 160300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20240403 | 160200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20240403 | 160100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20240403 | 160000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20240403 | 155900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20240403 | 155800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20240403 | 155700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 10230 |
| 213 | 20240403 | 155600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20240403 | 155500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20240403 | 155400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20240403 | 155300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20240403 | 155200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20240403 | 155100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20240403 | 155000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20240403 | 154900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20240403 | 154800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20240403 | 154700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20240403 | 154600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20240403 | 154500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20240403 | 154400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20240403 | 154300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20240403 | 154200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20240403 | 154100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20240403 | 154000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20240403 | 153900 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20240403 | 153800 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20240403 | 153700 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20240403 | 153600 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20240403 | 153500 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20240403 | 153400 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20240403 | 153300 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20240403 | 153200 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20240403 | 153100 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20240403 | 153000 | 2025567640 | 2860 | 2860 | 2860 | 2860 | 10230 |
| 240 | 20240403 | 152900 | 1996309840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 241 | 20240403 | 152800 | 1996309840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 242 | 20240403 | 152700 | 1996309840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 243 | 20240403 | 152600 | 1996309840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 244 | 20240403 | 152500 | 1996309840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 245 | 20240403 | 152400 | 1996309840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 246 | 20240403 | 152300 | 1996309840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 247 | 20240403 | 152200 | 1996309840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 248 | 20240403 | 152100 | 1996309840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 249 | 20240403 | 152000 | 1996309840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 250 | 20240403 | 151900 | 1996309840 | 2870 | 2865 | 2870 | 2865 | 2559 |
| 251 | 20240403 | 151800 | 1988975030 | 2855 | 2865 | 2865 | 2855 | 499 |
| 252 | 20240403 | 151700 | 1987549945 | 2865 | 2865 | 2865 | 2855 | 291 |
| 253 | 20240403 | 151600 | 1986717480 | 2865 | 2860 | 2865 | 2855 | 3014 |
| 254 | 20240403 | 151500 | 1978102570 | 2860 | 2865 | 2865 | 2860 | 590 |
| 255 | 20240403 | 151400 | 1976414995 | 2865 | 2865 | 2865 | 2860 | 179 |
| 256 | 20240403 | 151300 | 1975902325 | 2865 | 2865 | 2865 | 2860 | 590 |
| 257 | 20240403 | 151200 | 1974214780 | 2865 | 2865 | 2865 | 2860 | 3023 |
| 258 | 20240403 | 151100 | 1965567195 | 2865 | 2860 | 2865 | 2860 | 613 |
| 259 | 20240403 | 151000 | 1963812450 | 2865 | 2870 | 2870 | 2865 | 143 |
| 260 | 20240403 | 150900 | 1963402255 | 2870 | 2865 | 2870 | 2865 | 1199 |
| 261 | 20240403 | 150800 | 1959966990 | 2865 | 2855 | 2865 | 2855 | 62 |
| 262 | 20240403 | 150700 | 1959789400 | 2865 | 2855 | 2865 | 2850 | 7082 |
| 263 | 20240403 | 150600 | 1939553265 | 2855 | 2850 | 2855 | 2845 | 1578 |
| 264 | 20240403 | 150500 | 1935060340 | 2855 | 2855 | 2855 | 2855 | 353 |
| 265 | 20240403 | 150400 | 1934052525 | 2855 | 2850 | 2855 | 2850 | 693 |
| 266 | 20240403 | 150300 | 1932076940 | 2855 | 2855 | 2855 | 2855 | 1 |
| 267 | 20240403 | 150200 | 1932074085 | 2850 | 2850 | 2850 | 2850 | 109 |
| 268 | 20240403 | 150100 | 1931763435 | 2845 | 2845 | 2855 | 2845 | 1699 |
| 269 | 20240403 | 150000 | 1926928265 | 2855 | 2855 | 2855 | 2855 | 14 |
| 270 | 20240403 | 145900 | 1926888295 | 2850 | 2850 | 2855 | 2850 | 3710 |
| 271 | 20240403 | 145800 | 1916314785 | 2855 | 2850 | 2855 | 2850 | 312 |
| 272 | 20240403 | 145700 | 1915425530 | 2855 | 2850 | 2855 | 2850 | 235 |
| 273 | 20240403 | 145600 | 1914755590 | 2855 | 2855 | 2855 | 2850 | 4412 |
| 274 | 20240403 | 145500 | 1902181380 | 2850 | 2850 | 2850 | 2850 | 300 |
| 275 | 20240403 | 145400 | 1901326380 | 2855 | 2850 | 2855 | 2850 | 5960 |
| 276 | 20240403 | 145300 | 1884339715 | 2855 | 2855 | 2860 | 2850 | 2009 |
| 277 | 20240403 | 145200 | 1878607515 | 2850 | 2860 | 2860 | 2850 | 7271 |
| 278 | 20240403 | 145100 | 1857864820 | 2860 | 2860 | 2865 | 2860 | 543 |
| 279 | 20240403 | 145000 | 1856311800 | 2860 | 2860 | 2865 | 2860 | 130 |
| 280 | 20240403 | 144900 | 1855939975 | 2865 | 2855 | 2865 | 2855 | 373 |
| 281 | 20240403 | 144800 | 1854873495 | 2865 | 2860 | 2865 | 2850 | 2167 |
| 282 | 20240403 | 144700 | 1848697345 | 2865 | 2860 | 2865 | 2860 | 3402 |
| 283 | 20240403 | 144600 | 1838967495 | 2860 | 2860 | 2860 | 2860 | 574 |
| 284 | 20240403 | 144500 | 1837325855 | 2860 | 2855 | 2860 | 2850 | 3430 |
| 285 | 20240403 | 144400 | 1827532980 | 2855 | 2860 | 2860 | 2855 | 9437 |
| 286 | 20240403 | 144300 | 1800585105 | 2860 | 2860 | 2860 | 2855 | 734 |
| 287 | 20240403 | 144200 | 1798488865 | 2860 | 2855 | 2860 | 2855 | 416 |
| 288 | 20240403 | 144100 | 1797301155 | 2860 | 2860 | 2860 | 2860 | 367 |
| 289 | 20240403 | 144000 | 1796251535 | 2860 | 2860 | 2860 | 2860 | 2546 |
| 290 | 20240403 | 143900 | 1788969975 | 2855 | 2860 | 2860 | 2855 | 2005 |
| 291 | 20240403 | 143800 | 1783241925 | 2860 | 2860 | 2860 | 2860 | 1307 |
| 292 | 20240403 | 143700 | 1779503905 | 2860 | 2860 | 2860 | 2860 | 300 |
| 293 | 20240403 | 143600 | 1778645905 | 2865 | 2865 | 2865 | 2865 | 0 |
| 294 | 20240403 | 143500 | 1778645905 | 2865 | 2865 | 2865 | 2865 | 0 |
| 295 | 20240403 | 143400 | 1778645905 | 2865 | 2865 | 2865 | 2865 | 553 |
| 296 | 20240403 | 143300 | 1777061560 | 2865 | 2865 | 2865 | 2865 | 1 |
| 297 | 20240403 | 143200 | 1777058695 | 2865 | 2860 | 2865 | 2860 | 21 |
| 298 | 20240403 | 143100 | 1776998580 | 2860 | 2860 | 2865 | 2860 | 805 |
| 299 | 20240403 | 143000 | 1774696275 | 2865 | 2860 | 2865 | 2860 | 1135 |
| 300 | 20240403 | 142900 | 1771450000 | 2865 | 2865 | 2865 | 2865 | 100 |
| 301 | 20240403 | 142800 | 1771163500 | 2865 | 2865 | 2865 | 2865 | 7170 |
| 302 | 20240403 | 142700 | 1750621450 | 2865 | 2865 | 2865 | 2865 | 151 |
| 303 | 20240403 | 142600 | 1750188835 | 2870 | 2870 | 2870 | 2870 | 1 |
| 304 | 20240403 | 142500 | 1750185965 | 2870 | 2870 | 2870 | 2870 | 1087 |
| 305 | 20240403 | 142400 | 1747066275 | 2870 | 2870 | 2870 | 2865 | 1173 |
| 306 | 20240403 | 142300 | 1743700265 | 2865 | 2865 | 2865 | 2865 | 2057 |
| 307 | 20240403 | 142200 | 1737806960 | 2870 | 2870 | 2870 | 2865 | 51 |
| 308 | 20240403 | 142100 | 1737660625 | 2865 | 2865 | 2865 | 2865 | 3000 |
| 309 | 20240403 | 142000 | 1729065625 | 2860 | 2860 | 2860 | 2860 | 954 |
| 310 | 20240403 | 141900 | 1726337185 | 2860 | 2860 | 2860 | 2860 | 500 |
| 311 | 20240403 | 141800 | 1724907185 | 2860 | 2860 | 2865 | 2860 | 1777 |
| 312 | 20240403 | 141700 | 1719816255 | 2860 | 2860 | 2860 | 2860 | 1485 |
| 313 | 20240403 | 141600 | 1715569155 | 2860 | 2860 | 2860 | 2860 | 98 |
| 314 | 20240403 | 141500 | 1715288875 | 2860 | 2860 | 2860 | 2860 | 1400 |
| 315 | 20240403 | 141400 | 1711284875 | 2860 | 2860 | 2860 | 2860 | 3 |
| 316 | 20240403 | 141300 | 1711276295 | 2860 | 2865 | 2865 | 2860 | 807 |
| 317 | 20240403 | 141200 | 1708968195 | 2865 | 2865 | 2865 | 2865 | 389 |
| 318 | 20240403 | 141100 | 1707853710 | 2865 | 2860 | 2865 | 2860 | 188 |
| 319 | 20240403 | 141000 | 1707315430 | 2865 | 2865 | 2865 | 2865 | 0 |
| 320 | 20240403 | 140900 | 1707315430 | 2865 | 2865 | 2865 | 2865 | 150 |
| 321 | 20240403 | 140800 | 1706885680 | 2860 | 2860 | 2860 | 2860 | 369 |
| 322 | 20240403 | 140700 | 1705830340 | 2865 | 2865 | 2865 | 2865 | 35 |
| 323 | 20240403 | 140600 | 1705730065 | 2865 | 2865 | 2870 | 2865 | 24 |
| 324 | 20240403 | 140500 | 1705661290 | 2865 | 2865 | 2865 | 2865 | 18 |
| 325 | 20240403 | 140400 | 1705609720 | 2870 | 2870 | 2870 | 2870 | 3 |
| 326 | 20240403 | 140300 | 1705601110 | 2870 | 2865 | 2870 | 2865 | 4 |
| 327 | 20240403 | 140200 | 1705589635 | 2860 | 2865 | 2865 | 2860 | 5 |
| 328 | 20240403 | 140100 | 1705575315 | 2870 | 2860 | 2870 | 2860 | 1942 |
| 329 | 20240403 | 140000 | 1700021115 | 2865 | 2865 | 2865 | 2865 | 0 |
| 330 | 20240403 | 135900 | 1700021115 | 2865 | 2865 | 2870 | 2865 | 863 |
| 331 | 20240403 | 135800 | 1697548425 | 2865 | 2865 | 2865 | 2860 | 1774 |
| 332 | 20240403 | 135700 | 1692467165 | 2860 | 2860 | 2860 | 2860 | 2105 |
| 333 | 20240403 | 135600 | 1686446865 | 2860 | 2860 | 2860 | 2860 | 1307 |
| 334 | 20240403 | 135500 | 1682708845 | 2860 | 2860 | 2860 | 2860 | 1688 |
| 335 | 20240403 | 135400 | 1677881165 | 2860 | 2860 | 2860 | 2860 | 10 |
| 336 | 20240403 | 135300 | 1677852565 | 2860 | 2860 | 2860 | 2855 | 282 |
| 337 | 20240403 | 135200 | 1677047445 | 2860 | 2860 | 2860 | 2855 | 1970 |
| 338 | 20240403 | 135100 | 1671423015 | 2860 | 2860 | 2860 | 2860 | 0 |
| 339 | 20240403 | 135000 | 1671423015 | 2860 | 2860 | 2860 | 2860 | 0 |
| 340 | 20240403 | 134900 | 1671423015 | 2860 | 2860 | 2860 | 2860 | 0 |
| 341 | 20240403 | 134800 | 1671423015 | 2860 | 2860 | 2860 | 2860 | 1002 |
| 342 | 20240403 | 134700 | 1668557295 | 2860 | 2860 | 2860 | 2860 | 1408 |
| 343 | 20240403 | 134600 | 1664530415 | 2865 | 2855 | 2865 | 2855 | 75 |
| 344 | 20240403 | 134500 | 1664315905 | 2860 | 2860 | 2860 | 2860 | 306 |
| 345 | 20240403 | 134400 | 1663440745 | 2860 | 2860 | 2860 | 2860 | 1992 |
| 346 | 20240403 | 134300 | 1657743625 | 2860 | 2865 | 2865 | 2860 | 41 |
| 347 | 20240403 | 134200 | 1657626165 | 2860 | 2860 | 2860 | 2860 | 71 |
| 348 | 20240403 | 134100 | 1657423105 | 2865 | 2860 | 2865 | 2860 | 142 |
| 349 | 20240403 | 134000 | 1657016975 | 2860 | 2860 | 2860 | 2860 | 273 |
| 350 | 20240403 | 133900 | 1656236195 | 2860 | 2860 | 2860 | 2860 | 593 |
| 351 | 20240403 | 133800 | 1654540215 | 2860 | 2860 | 2860 | 2860 | 1025 |
| 352 | 20240403 | 133700 | 1651608715 | 2860 | 2855 | 2860 | 2855 | 505 |
| 353 | 20240403 | 133600 | 1650166915 | 2855 | 2855 | 2855 | 2855 | 330 |
| 354 | 20240403 | 133500 | 1649224765 | 2855 | 2855 | 2855 | 2855 | 30 |
| 355 | 20240403 | 133400 | 1649139115 | 2860 | 2860 | 2860 | 2855 | 452 |
| 356 | 20240403 | 133300 | 1647847925 | 2860 | 2860 | 2865 | 2860 | 1861 |
| 357 | 20240403 | 133200 | 1642525415 | 2860 | 2860 | 2860 | 2860 | 1789 |
| 358 | 20240403 | 133100 | 1637408875 | 2860 | 2860 | 2860 | 2860 | 70 |
| 359 | 20240403 | 133000 | 1637208675 | 2860 | 2860 | 2860 | 2860 | 1 |
| 360 | 20240403 | 132900 | 1637205815 | 2860 | 2860 | 2865 | 2855 | 574 |
| 361 | 20240403 | 132800 | 1635564350 | 2860 | 2860 | 2860 | 2860 | 11 |
| 362 | 20240403 | 132700 | 1635532890 | 2860 | 2860 | 2860 | 2860 | 0 |
| 363 | 20240403 | 132600 | 1635532890 | 2860 | 2860 | 2860 | 2855 | 262 |
| 364 | 20240403 | 132500 | 1634784570 | 2860 | 2860 | 2860 | 2860 | 500 |
| 365 | 20240403 | 132400 | 1633354570 | 2860 | 2860 | 2860 | 2855 | 376 |
| 366 | 20240403 | 132300 | 1632280885 | 2860 | 2860 | 2860 | 2860 | 32 |
| 367 | 20240403 | 132200 | 1632189365 | 2860 | 2855 | 2865 | 2855 | 1013 |
| 368 | 20240403 | 132100 | 1629297125 | 2860 | 2860 | 2865 | 2855 | 953 |
| 369 | 20240403 | 132000 | 1626576020 | 2860 | 2860 | 2865 | 2860 | 159 |
| 370 | 20240403 | 131900 | 1626121275 | 2860 | 2860 | 2865 | 2860 | 3313 |
| 371 | 20240403 | 131800 | 1616646085 | 2860 | 2865 | 2865 | 2860 | 683 |
| 372 | 20240403 | 131700 | 1614692530 | 2860 | 2860 | 2860 | 2860 | 180 |
| 373 | 20240403 | 131600 | 1614177730 | 2865 | 2860 | 2865 | 2860 | 279 |
| 374 | 20240403 | 131500 | 1613379765 | 2860 | 2860 | 2860 | 2860 | 0 |
| 375 | 20240403 | 131400 | 1613379765 | 2860 | 2865 | 2865 | 2860 | 1501 |
| 376 | 20240403 | 131300 | 1609079585 | 2865 | 2865 | 2870 | 2865 | 1537 |
| 377 | 20240403 | 131200 | 1604676075 | 2865 | 2865 | 2865 | 2860 | 249 |
| 378 | 20240403 | 131100 | 1603963470 | 2865 | 2865 | 2865 | 2865 | 449 |
| 379 | 20240403 | 131000 | 1602677085 | 2865 | 2860 | 2865 | 2860 | 787 |
| 380 | 20240403 | 130900 | 1600426120 | 2865 | 2865 | 2865 | 2865 | 11 |
| 381 | 20240403 | 130800 | 1600394605 | 2865 | 2865 | 2865 | 2865 | 2 |
| 382 | 20240403 | 130700 | 1600388875 | 2860 | 2855 | 2865 | 2855 | 711 |
| 383 | 20240403 | 130600 | 1598355465 | 2855 | 2855 | 2855 | 2855 | 200 |
| 384 | 20240403 | 130500 | 1597784465 | 2860 | 2865 | 2865 | 2860 | 410 |
| 385 | 20240403 | 130400 | 1596611815 | 2870 | 2865 | 2870 | 2855 | 1016 |
| 386 | 20240403 | 130300 | 1593707185 | 2870 | 2860 | 2870 | 2860 | 3494 |
| 387 | 20240403 | 130200 | 1583690065 | 2855 | 2860 | 2860 | 2855 | 99 |
| 388 | 20240403 | 130100 | 1583407395 | 2860 | 2865 | 2865 | 2860 | 1160 |
| 389 | 20240403 | 130000 | 1580088295 | 2865 | 2860 | 2865 | 2860 | 4990 |
| 390 | 20240403 | 125900 | 1565807115 | 2855 | 2855 | 2855 | 2855 | 772 |
| 391 | 20240403 | 125800 | 1563603055 | 2855 | 2850 | 2855 | 2850 | 1780 |
| 392 | 20240403 | 125700 | 1558522100 | 2850 | 2850 | 2850 | 2850 | 167 |
| 393 | 20240403 | 125600 | 1558046150 | 2850 | 2850 | 2855 | 2850 | 665 |
| 394 | 20240403 | 125500 | 1556150895 | 2850 | 2850 | 2850 | 2850 | 69 |
| 395 | 20240403 | 125400 | 1555954245 | 2850 | 2850 | 2850 | 2850 | 1584 |
| 396 | 20240403 | 125300 | 1551439845 | 2850 | 2850 | 2850 | 2850 | 6 |
| 397 | 20240403 | 125200 | 1551422745 | 2845 | 2845 | 2845 | 2845 | 0 |
| 398 | 20240403 | 125100 | 1551422745 | 2845 | 2845 | 2845 | 2845 | 210 |
| 399 | 20240403 | 125000 | 1550825295 | 2850 | 2850 | 2850 | 2850 | 0 |
| 400 | 20240403 | 124900 | 1550825295 | 2850 | 2850 | 2850 | 2845 | 3308 |
| 401 | 20240403 | 124800 | 1541411910 | 2845 | 2845 | 2845 | 2845 | 333 |
| 402 | 20240403 | 124700 | 1540464525 | 2845 | 2845 | 2845 | 2845 | 0 |
| 403 | 20240403 | 124600 | 1540464525 | 2845 | 2850 | 2850 | 2845 | 505 |
| 404 | 20240403 | 124500 | 1539027775 | 2850 | 2845 | 2850 | 2845 | 116 |
| 405 | 20240403 | 124400 | 1538697675 | 2845 | 2845 | 2845 | 2845 | 1 |
| 406 | 20240403 | 124300 | 1538694830 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 407 | 20240403 | 124200 | 1535844830 | 2850 | 2845 | 2850 | 2845 | 311 |
| 408 | 20240403 | 124100 | 1534959525 | 2845 | 2850 | 2850 | 2845 | 2 |
| 409 | 20240403 | 124000 | 1534953830 | 2850 | 2845 | 2850 | 2845 | 1339 |
| 410 | 20240403 | 123900 | 1531143750 | 2845 | 2845 | 2845 | 2845 | 10 |
| 411 | 20240403 | 123800 | 1531115300 | 2845 | 2850 | 2850 | 2845 | 70 |
| 412 | 20240403 | 123700 | 1530915900 | 2845 | 2850 | 2850 | 2845 | 622 |
| 413 | 20240403 | 123600 | 1529145600 | 2845 | 2845 | 2845 | 2845 | 844 |
| 414 | 20240403 | 123500 | 1526744420 | 2845 | 2850 | 2850 | 2845 | 2016 |
| 415 | 20240403 | 123400 | 1521008890 | 2845 | 2850 | 2850 | 2845 | 81 |
| 416 | 20240403 | 123300 | 1520778420 | 2850 | 2850 | 2850 | 2850 | 0 |
| 417 | 20240403 | 123200 | 1520778420 | 2850 | 2850 | 2850 | 2845 | 712 |
| 418 | 20240403 | 123100 | 1518752725 | 2855 | 2850 | 2855 | 2850 | 1016 |
| 419 | 20240403 | 123000 | 1515857090 | 2850 | 2850 | 2855 | 2850 | 236 |
| 420 | 20240403 | 122900 | 1515183985 | 2855 | 2850 | 2855 | 2850 | 78 |
| 421 | 20240403 | 122800 | 1514961680 | 2850 | 2850 | 2850 | 2850 | 230 |
| 422 | 20240403 | 122700 | 1514306180 | 2850 | 2850 | 2850 | 2850 | 8 |
| 423 | 20240403 | 122600 | 1514283380 | 2855 | 2855 | 2855 | 2845 | 2519 |
| 424 | 20240403 | 122500 | 1507105265 | 2855 | 2850 | 2855 | 2850 | 514 |
| 425 | 20240403 | 122400 | 1505640185 | 2850 | 2850 | 2850 | 2850 | 0 |
| 426 | 20240403 | 122300 | 1505640185 | 2850 | 2855 | 2855 | 2850 | 130 |
| 427 | 20240403 | 122200 | 1505269185 | 2855 | 2855 | 2855 | 2855 | 6 |
| 428 | 20240403 | 122100 | 1505252055 | 2855 | 2855 | 2855 | 2855 | 4 |
| 429 | 20240403 | 122000 | 1505240635 | 2850 | 2850 | 2850 | 2850 | 100 |
| 430 | 20240403 | 121900 | 1504955635 | 2855 | 2855 | 2855 | 2855 | 0 |
| 431 | 20240403 | 121800 | 1504955635 | 2855 | 2855 | 2855 | 2850 | 331 |
| 432 | 20240403 | 121700 | 1504011855 | 2855 | 2850 | 2855 | 2850 | 318 |
| 433 | 20240403 | 121600 | 1503105550 | 2855 | 2855 | 2855 | 2855 | 34 |
| 434 | 20240403 | 121500 | 1503008480 | 2850 | 2850 | 2850 | 2850 | 0 |
| 435 | 20240403 | 121400 | 1503008480 | 2850 | 2850 | 2855 | 2850 | 626 |
| 436 | 20240403 | 121300 | 1501224250 | 2850 | 2850 | 2850 | 2845 | 402 |
| 437 | 20240403 | 121200 | 1500079475 | 2850 | 2850 | 2850 | 2850 | 110 |
| 438 | 20240403 | 121100 | 1499765975 | 2850 | 2850 | 2850 | 2850 | 0 |
| 439 | 20240403 | 121000 | 1499765975 | 2850 | 2850 | 2850 | 2850 | 0 |
| 440 | 20240403 | 120900 | 1499765975 | 2850 | 2850 | 2850 | 2850 | 10 |
| 441 | 20240403 | 120800 | 1499737475 | 2850 | 2845 | 2850 | 2845 | 210 |
| 442 | 20240403 | 120700 | 1499139935 | 2850 | 2850 | 2850 | 2850 | 118 |
| 443 | 20240403 | 120600 | 1498803635 | 2855 | 2850 | 2855 | 2850 | 10 |
| 444 | 20240403 | 120500 | 1498775125 | 2855 | 2855 | 2855 | 2850 | 47 |
| 445 | 20240403 | 120400 | 1498640970 | 2855 | 2855 | 2855 | 2855 | 0 |
| 446 | 20240403 | 120300 | 1498640970 | 2855 | 2855 | 2855 | 2855 | 18 |
| 447 | 20240403 | 120200 | 1498589580 | 2850 | 2845 | 2850 | 2840 | 4703 |
| 448 | 20240403 | 120100 | 1485192665 | 2850 | 2850 | 2850 | 2850 | 3 |
| 449 | 20240403 | 120000 | 1485184115 | 2850 | 2850 | 2850 | 2850 | 34 |
| 450 | 20240403 | 115900 | 1485087215 | 2850 | 2845 | 2850 | 2845 | 433 |
| 451 | 20240403 | 115800 | 1483854995 | 2850 | 2850 | 2850 | 2840 | 308 |
| 452 | 20240403 | 115700 | 1482979195 | 2845 | 2845 | 2850 | 2840 | 3649 |
| 453 | 20240403 | 115600 | 1472608930 | 2845 | 2845 | 2845 | 2845 | 42 |
| 454 | 20240403 | 115500 | 1472489440 | 2845 | 2850 | 2850 | 2845 | 208 |
| 455 | 20240403 | 115400 | 1471897640 | 2855 | 2850 | 2855 | 2850 | 560 |
| 456 | 20240403 | 115300 | 1470301305 | 2850 | 2845 | 2855 | 2845 | 345 |
| 457 | 20240403 | 115200 | 1469318750 | 2845 | 2845 | 2845 | 2840 | 1236 |
| 458 | 20240403 | 115100 | 1465803195 | 2845 | 2845 | 2845 | 2845 | 7 |
| 459 | 20240403 | 115000 | 1465783280 | 2845 | 2845 | 2845 | 2845 | 134 |
| 460 | 20240403 | 114900 | 1465402050 | 2845 | 2845 | 2845 | 2840 | 77 |
| 461 | 20240403 | 114800 | 1465183205 | 2840 | 2835 | 2845 | 2835 | 237 |
| 462 | 20240403 | 114700 | 1464510530 | 2835 | 2840 | 2845 | 2835 | 501 |
| 463 | 20240403 | 114600 | 1463089180 | 2835 | 2835 | 2845 | 2835 | 7058 |
| 464 | 20240403 | 114500 | 1443079125 | 2835 | 2845 | 2845 | 2835 | 5909 |
| 465 | 20240403 | 114400 | 1426297810 | 2855 | 2840 | 2855 | 2840 | 2762 |
| 466 | 20240403 | 114300 | 1418452970 | 2845 | 2850 | 2850 | 2845 | 4462 |
| 467 | 20240403 | 114200 | 1405758570 | 2850 | 2850 | 2850 | 2845 | 235 |
| 468 | 20240403 | 114100 | 1405089570 | 2850 | 2850 | 2850 | 2850 | 1187 |
| 469 | 20240403 | 114000 | 1401706620 | 2850 | 2850 | 2850 | 2850 | 273 |
| 470 | 20240403 | 113900 | 1400928570 | 2855 | 2855 | 2855 | 2855 | 1 |
| 471 | 20240403 | 113800 | 1400925715 | 2855 | 2850 | 2855 | 2850 | 40 |
| 472 | 20240403 | 113700 | 1400811685 | 2855 | 2850 | 2855 | 2850 | 503 |
| 473 | 20240403 | 113600 | 1399378125 | 2850 | 2855 | 2855 | 2850 | 3534 |
| 474 | 20240403 | 113500 | 1389306200 | 2850 | 2850 | 2855 | 2850 | 366 |
| 475 | 20240403 | 113400 | 1388263090 | 2855 | 2860 | 2860 | 2850 | 9 |
| 476 | 20240403 | 113300 | 1388237390 | 2850 | 2850 | 2860 | 2850 | 1007 |
| 477 | 20240403 | 113200 | 1385367380 | 2850 | 2850 | 2850 | 2850 | 310 |
| 478 | 20240403 | 113100 | 1384483880 | 2850 | 2850 | 2850 | 2850 | 3 |
| 479 | 20240403 | 113000 | 1384475330 | 2850 | 2850 | 2850 | 2850 | 46 |
| 480 | 20240403 | 112900 | 1384344230 | 2850 | 2845 | 2850 | 2845 | 101 |
| 481 | 20240403 | 112800 | 1384056620 | 2845 | 2850 | 2850 | 2845 | 793 |
| 482 | 20240403 | 112700 | 1381796575 | 2860 | 2860 | 2860 | 2860 | 1 |
| 483 | 20240403 | 112600 | 1381793715 | 2860 | 2860 | 2860 | 2860 | 0 |
| 484 | 20240403 | 112500 | 1381793715 | 2860 | 2850 | 2860 | 2850 | 168 |
| 485 | 20240403 | 112400 | 1381314125 | 2850 | 2850 | 2850 | 2850 | 973 |
| 486 | 20240403 | 112300 | 1378541075 | 2850 | 2860 | 2860 | 2850 | 163 |
| 487 | 20240403 | 112200 | 1378075915 | 2860 | 2850 | 2860 | 2840 | 11495 |
| 488 | 20240403 | 112100 | 1345281885 | 2840 | 2840 | 2840 | 2840 | 4876 |
| 489 | 20240403 | 112000 | 1331434045 | 2840 | 2840 | 2850 | 2840 | 5105 |
| 490 | 20240403 | 111900 | 1316935835 | 2845 | 2845 | 2845 | 2845 | 103 |
| 491 | 20240403 | 111800 | 1316642800 | 2840 | 2845 | 2850 | 2840 | 30 |
| 492 | 20240403 | 111700 | 1316557545 | 2850 | 2850 | 2850 | 2845 | 177 |
| 493 | 20240403 | 111600 | 1316053195 | 2850 | 2850 | 2850 | 2850 | 0 |
| 494 | 20240403 | 111500 | 1316053195 | 2850 | 2840 | 2850 | 2840 | 501 |
| 495 | 20240403 | 111400 | 1314630345 | 2840 | 2845 | 2845 | 2835 | 11227 |
| 496 | 20240403 | 111300 | 1282753590 | 2850 | 2845 | 2850 | 2845 | 1041 |
| 497 | 20240403 | 111200 | 1279791920 | 2845 | 2845 | 2850 | 2845 | 368 |
| 498 | 20240403 | 111100 | 1278744875 | 2850 | 2845 | 2850 | 2840 | 1065 |
| 499 | 20240403 | 111000 | 1275715425 | 2840 | 2850 | 2850 | 2840 | 164 |
| 500 | 20240403 | 110900 | 1275249025 | 2850 | 2850 | 2850 | 2845 | 1465 |
| 501 | 20240403 | 110800 | 1271079810 | 2850 | 2845 | 2850 | 2845 | 1723 |
| 502 | 20240403 | 110700 | 1266177870 | 2845 | 2845 | 2850 | 2835 | 30372 |
| 503 | 20240403 | 110600 | 1179958470 | 2850 | 2850 | 2850 | 2850 | 32 |
| 504 | 20240403 | 110500 | 1179867270 | 2850 | 2850 | 2850 | 2840 | 14245 |
| 505 | 20240403 | 110400 | 1139369670 | 2850 | 2845 | 2850 | 2845 | 1832 |
| 506 | 20240403 | 110300 | 1134157525 | 2850 | 2850 | 2850 | 2850 | 7294 |
| 507 | 20240403 | 110200 | 1113369625 | 2850 | 2850 | 2850 | 2850 | 484 |
| 508 | 20240403 | 110100 | 1111990225 | 2865 | 2850 | 2865 | 2850 | 211 |
| 509 | 20240403 | 110000 | 1111388860 | 2865 | 2855 | 2865 | 2855 | 705 |
| 510 | 20240403 | 105900 | 1109374555 | 2860 | 2860 | 2860 | 2855 | 162 |
| 511 | 20240403 | 105800 | 1108912035 | 2850 | 2850 | 2850 | 2850 | 0 |
| 512 | 20240403 | 105700 | 1108912035 | 2850 | 2860 | 2865 | 2850 | 13260 |
| 513 | 20240403 | 105600 | 1071089675 | 2865 | 2860 | 2865 | 2860 | 575 |
| 514 | 20240403 | 105500 | 1069445170 | 2860 | 2865 | 2865 | 2860 | 2181 |
| 515 | 20240403 | 105400 | 1063207255 | 2870 | 2870 | 2870 | 2870 | 160 |
| 516 | 20240403 | 105300 | 1062748055 | 2870 | 2860 | 2870 | 2860 | 63 |
| 517 | 20240403 | 105200 | 1062567865 | 2870 | 2860 | 2870 | 2860 | 1025 |
| 518 | 20240403 | 105100 | 1059626315 | 2860 | 2870 | 2870 | 2860 | 30 |
| 519 | 20240403 | 105000 | 1059540255 | 2860 | 2865 | 2870 | 2860 | 4024 |
| 520 | 20240403 | 104900 | 1048028495 | 2865 | 2855 | 2865 | 2855 | 56 |
| 521 | 20240403 | 104800 | 1047868185 | 2855 | 2860 | 2860 | 2855 | 35 |
| 522 | 20240403 | 104700 | 1047768205 | 2865 | 2860 | 2865 | 2860 | 902 |
| 523 | 20240403 | 104600 | 1045184075 | 2855 | 2865 | 2865 | 2855 | 906 |
| 524 | 20240403 | 104500 | 1042593555 | 2865 | 2865 | 2865 | 2865 | 48 |
| 525 | 20240403 | 104400 | 1042456035 | 2860 | 2860 | 2860 | 2860 | 5000 |
| 526 | 20240403 | 104300 | 1028156035 | 2860 | 2860 | 2860 | 2860 | 248 |
| 527 | 20240403 | 104200 | 1027446755 | 2870 | 2860 | 2870 | 2860 | 2864 |
| 528 | 20240403 | 104100 | 1019250180 | 2860 | 2855 | 2860 | 2855 | 4704 |
| 529 | 20240403 | 104000 | 1005820255 | 2855 | 2860 | 2860 | 2855 | 312 |
| 530 | 20240403 | 103900 | 1004929470 | 2860 | 2860 | 2860 | 2860 | 1 |
| 531 | 20240403 | 103800 | 1004926610 | 2860 | 2855 | 2860 | 2850 | 855 |
| 532 | 20240403 | 103700 | 1002489280 | 2860 | 2865 | 2865 | 2860 | 272 |
| 533 | 20240403 | 103600 | 1001711310 | 2865 | 2865 | 2865 | 2865 | 2554 |
| 534 | 20240403 | 103500 | 994394100 | 2875 | 2875 | 2875 | 2875 | 0 |
| 535 | 20240403 | 103400 | 994394100 | 2875 | 2870 | 2875 | 2870 | 1923 |
| 536 | 20240403 | 103300 | 988875085 | 2865 | 2865 | 2870 | 2865 | 705 |
| 537 | 20240403 | 103200 | 986855240 | 2865 | 2850 | 2865 | 2850 | 1709 |
| 538 | 20240403 | 103100 | 981981750 | 2850 | 2855 | 2855 | 2850 | 474 |
| 539 | 20240403 | 103000 | 980630630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 540 | 20240403 | 102900 | 980630630 | 2850 | 2855 | 2855 | 2850 | 902 |
| 541 | 20240403 | 102800 | 978056895 | 2855 | 2855 | 2855 | 2855 | 52 |
| 542 | 20240403 | 102700 | 977908435 | 2865 | 2865 | 2865 | 2865 | 248 |
| 543 | 20240403 | 102600 | 977197915 | 2865 | 2865 | 2865 | 2865 | 1 |
| 544 | 20240403 | 102500 | 977195050 | 2865 | 2850 | 2865 | 2850 | 409 |
| 545 | 20240403 | 102400 | 976028560 | 2850 | 2850 | 2855 | 2850 | 1540 |
| 546 | 20240403 | 102300 | 971637310 | 2850 | 2860 | 2865 | 2850 | 632 |
| 547 | 20240403 | 102200 | 969832060 | 2875 | 2875 | 2875 | 2875 | 0 |
| 548 | 20240403 | 102100 | 969832060 | 2875 | 2860 | 2875 | 2860 | 4000 |
| 549 | 20240403 | 102000 | 958369090 | 2860 | 2850 | 2860 | 2850 | 2466 |
| 550 | 20240403 | 101900 | 951340430 | 2845 | 2860 | 2860 | 2845 | 2090 |
| 551 | 20240403 | 101800 | 945393175 | 2860 | 2860 | 2860 | 2845 | 8138 |
| 552 | 20240403 | 101700 | 922233495 | 2860 | 2850 | 2860 | 2850 | 378 |
| 553 | 20240403 | 101600 | 921155875 | 2850 | 2850 | 2860 | 2850 | 2061 |
| 554 | 20240403 | 101500 | 915281995 | 2850 | 2860 | 2860 | 2850 | 1602 |
| 555 | 20240403 | 101400 | 910715290 | 2860 | 2860 | 2860 | 2845 | 1281 |
| 556 | 20240403 | 101300 | 907062535 | 2855 | 2855 | 2855 | 2855 | 1060 |
| 557 | 20240403 | 101200 | 904036235 | 2855 | 2850 | 2860 | 2845 | 11047 |
| 558 | 20240403 | 101100 | 872600650 | 2850 | 2860 | 2870 | 2850 | 6734 |
| 559 | 20240403 | 101000 | 853393090 | 2875 | 2875 | 2875 | 2875 | 0 |
| 560 | 20240403 | 100900 | 853393090 | 2875 | 2875 | 2875 | 2875 | 1 |
| 561 | 20240403 | 100800 | 853390215 | 2860 | 2875 | 2875 | 2860 | 215 |
| 562 | 20240403 | 100700 | 852773815 | 2860 | 2880 | 2880 | 2860 | 51 |
| 563 | 20240403 | 100600 | 852627935 | 2860 | 2880 | 2880 | 2860 | 2561 |
| 564 | 20240403 | 100500 | 845289745 | 2880 | 2880 | 2885 | 2880 | 179 |
| 565 | 20240403 | 100400 | 844774215 | 2875 | 2875 | 2890 | 2875 | 178 |
| 566 | 20240403 | 100300 | 844262420 | 2900 | 2875 | 2900 | 2875 | 3000 |
| 567 | 20240403 | 100200 | 835588875 | 2875 | 2880 | 2880 | 2875 | 1621 |
| 568 | 20240403 | 100100 | 830923550 | 2875 | 2875 | 2900 | 2875 | 11091 |
| 569 | 20240403 | 100000 | 798797430 | 2895 | 2875 | 2900 | 2870 | 13396 |
| 570 | 20240403 | 095900 | 760002130 | 2885 | 2870 | 2885 | 2870 | 10183 |
| 571 | 20240403 | 095800 | 730664740 | 2870 | 2860 | 2870 | 2860 | 2512 |
| 572 | 20240403 | 095700 | 723479920 | 2850 | 2860 | 2860 | 2850 | 1058 |
| 573 | 20240403 | 095600 | 720463335 | 2860 | 2860 | 2860 | 2855 | 183 |
| 574 | 20240403 | 095500 | 719940810 | 2860 | 2860 | 2860 | 2860 | 0 |
| 575 | 20240403 | 095400 | 719940810 | 2860 | 2855 | 2860 | 2850 | 6672 |
| 576 | 20240403 | 095300 | 700925565 | 2850 | 2850 | 2850 | 2850 | 355 |
| 577 | 20240403 | 095200 | 699913815 | 2850 | 2850 | 2850 | 2845 | 1179 |
| 578 | 20240403 | 095100 | 696553990 | 2845 | 2850 | 2850 | 2845 | 2532 |
| 579 | 20240403 | 095000 | 689347790 | 2860 | 2850 | 2860 | 2850 | 1206 |
| 580 | 20240403 | 094900 | 685910680 | 2850 | 2860 | 2860 | 2845 | 11854 |
| 581 | 20240403 | 094800 | 652141670 | 2850 | 2860 | 2860 | 2850 | 20345 |
| 582 | 20240403 | 094700 | 594068770 | 2855 | 2855 | 2860 | 2855 | 11429 |
| 583 | 20240403 | 094600 | 561438325 | 2860 | 2860 | 2860 | 2860 | 2940 |
| 584 | 20240403 | 094500 | 553029925 | 2865 | 2870 | 2870 | 2865 | 87 |
| 585 | 20240403 | 094400 | 552780360 | 2885 | 2870 | 2885 | 2860 | 4712 |
| 586 | 20240403 | 094300 | 539224705 | 2860 | 2865 | 2865 | 2860 | 595 |
| 587 | 20240403 | 094200 | 537520505 | 2865 | 2860 | 2870 | 2860 | 14118 |
| 588 | 20240403 | 094100 | 497142705 | 2865 | 2875 | 2875 | 2865 | 1684 |
| 589 | 20240403 | 094000 | 492317760 | 2875 | 2870 | 2875 | 2865 | 1558 |
| 590 | 20240403 | 093900 | 487853725 | 2870 | 2880 | 2880 | 2870 | 2303 |
| 591 | 20240403 | 093800 | 481243890 | 2875 | 2880 | 2880 | 2875 | 72 |
| 592 | 20240403 | 093700 | 481036835 | 2880 | 2880 | 2880 | 2870 | 254 |
| 593 | 20240403 | 093600 | 480305325 | 2870 | 2870 | 2880 | 2870 | 901 |
| 594 | 20240403 | 093500 | 477715330 | 2870 | 2870 | 2875 | 2870 | 252 |
| 595 | 20240403 | 093400 | 476991330 | 2875 | 2870 | 2875 | 2865 | 5125 |
| 596 | 20240403 | 093300 | 462304940 | 2865 | 2880 | 2880 | 2865 | 3574 |
| 597 | 20240403 | 093200 | 452057435 | 2870 | 2870 | 2875 | 2870 | 1966 |
| 598 | 20240403 | 093100 | 446414585 | 2870 | 2870 | 2870 | 2870 | 1349 |
| 599 | 20240403 | 093000 | 442542955 | 2875 | 2870 | 2875 | 2865 | 2463 |
| 600 | 20240403 | 092900 | 435473880 | 2870 | 2870 | 2870 | 2870 | 1685 |
| 601 | 20240403 | 092800 | 430637930 | 2875 | 2875 | 2875 | 2875 | 653 |
| 602 | 20240403 | 092700 | 428760555 | 2875 | 2880 | 2880 | 2875 | 237 |
| 603 | 20240403 | 092600 | 428079025 | 2870 | 2885 | 2885 | 2870 | 365 |
| 604 | 20240403 | 092500 | 427031310 | 2885 | 2885 | 2885 | 2885 | 250 |
| 605 | 20240403 | 092400 | 426310060 | 2885 | 2870 | 2890 | 2870 | 3685 |
| 606 | 20240403 | 092300 | 415733685 | 2875 | 2885 | 2885 | 2875 | 777 |
| 607 | 20240403 | 092200 | 413494405 | 2885 | 2880 | 2885 | 2870 | 373 |
| 608 | 20240403 | 092100 | 412420260 | 2880 | 2870 | 2880 | 2870 | 6571 |
| 609 | 20240403 | 092000 | 393558995 | 2870 | 2865 | 2870 | 2865 | 2194 |
| 610 | 20240403 | 091900 | 387273010 | 2870 | 2865 | 2870 | 2860 | 232 |
| 611 | 20240403 | 091800 | 386608330 | 2865 | 2870 | 2870 | 2865 | 873 |
| 612 | 20240403 | 091700 | 384106780 | 2870 | 2865 | 2870 | 2860 | 2197 |
| 613 | 20240403 | 091600 | 377820370 | 2860 | 2860 | 2865 | 2860 | 1158 |
| 614 | 20240403 | 091500 | 374507905 | 2860 | 2865 | 2865 | 2855 | 2531 |
| 615 | 20240403 | 091400 | 367268535 | 2865 | 2855 | 2865 | 2855 | 1781 |
| 616 | 20240403 | 091300 | 362181660 | 2850 | 2860 | 2860 | 2850 | 1515 |
| 617 | 20240403 | 091200 | 357857480 | 2860 | 2850 | 2870 | 2850 | 2657 |
| 618 | 20240403 | 091100 | 350237710 | 2850 | 2855 | 2870 | 2845 | 19163 |
| 619 | 20240403 | 091000 | 295613065 | 2855 | 2865 | 2870 | 2850 | 25181 |
| 620 | 20240403 | 090900 | 223655800 | 2870 | 2870 | 2870 | 2865 | 7055 |
| 621 | 20240403 | 090800 | 203435330 | 2870 | 2870 | 2875 | 2870 | 3329 |
| 622 | 20240403 | 090700 | 193879730 | 2870 | 2880 | 2880 | 2870 | 5541 |
| 623 | 20240403 | 090600 | 177947015 | 2880 | 2890 | 2890 | 2875 | 2274 |
| 624 | 20240403 | 090500 | 171398150 | 2885 | 2890 | 2890 | 2880 | 2551 |
| 625 | 20240403 | 090400 | 164028140 | 2890 | 2880 | 2890 | 2875 | 1373 |
| 626 | 20240403 | 090300 | 160074110 | 2880 | 2870 | 2905 | 2870 | 4173 |
| 627 | 20240403 | 090200 | 148050850 | 2870 | 2860 | 2920 | 2860 | 6408 |
| 628 | 20240403 | 090100 | 129637980 | 2860 | 2895 | 2900 | 2860 | 16986 |
| 629 | 20240403 | 090000 | 80790090 | 2895 | 2905 | 2910 | 2895 | 27835 |