30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 21186 |
| 3 | 20240401 | 190500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 4 | 20240401 | 190400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 5 | 20240401 | 190300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 6 | 20240401 | 190200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 7 | 20240401 | 190100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 8 | 20240401 | 190000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 9 | 20240401 | 185900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 10 | 20240401 | 185800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 11 | 20240401 | 185700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 12 | 20240401 | 185600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 13 | 20240401 | 185500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 14 | 20240401 | 185400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 15 | 20240401 | 185300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 16 | 20240401 | 185200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 17 | 20240401 | 185100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 18 | 20240401 | 185000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 19 | 20240401 | 184900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 20 | 20240401 | 184800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 21 | 20240401 | 184700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 22 | 20240401 | 184600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 23 | 20240401 | 184500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 24 | 20240401 | 184400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 25 | 20240401 | 184300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 26 | 20240401 | 184200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 27 | 20240401 | 184100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 28 | 20240401 | 184000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 29 | 20240401 | 183900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 30 | 20240401 | 183800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 31 | 20240401 | 183700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 32 | 20240401 | 183600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 21186 |
| 33 | 20240401 | 183500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 34 | 20240401 | 183400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 35 | 20240401 | 183300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 36 | 20240401 | 183200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 37 | 20240401 | 183100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 38 | 20240401 | 183000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 39 | 20240401 | 182900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 40 | 20240401 | 182800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 41 | 20240401 | 182700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 42 | 20240401 | 182600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 43 | 20240401 | 182500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 44 | 20240401 | 182400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 45 | 20240401 | 182300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 46 | 20240401 | 182200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 47 | 20240401 | 182100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 48 | 20240401 | 182000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 49 | 20240401 | 181900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 50 | 20240401 | 181800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 51 | 20240401 | 181700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 52 | 20240401 | 181600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 53 | 20240401 | 181500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 54 | 20240401 | 181400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 55 | 20240401 | 181300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 56 | 20240401 | 181200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 57 | 20240401 | 181100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 58 | 20240401 | 181000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 59 | 20240401 | 180900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 60 | 20240401 | 180800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 61 | 20240401 | 180700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 62 | 20240401 | 180600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 21186 |
| 63 | 20240401 | 180500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 64 | 20240401 | 180400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 65 | 20240401 | 180300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 66 | 20240401 | 180200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 67 | 20240401 | 180100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 68 | 20240401 | 180000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 69 | 20240401 | 175900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 70 | 20240401 | 175800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 71 | 20240401 | 175700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 72 | 20240401 | 175600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 73 | 20240401 | 175500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 74 | 20240401 | 175400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 75 | 20240401 | 175300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 76 | 20240401 | 175200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 77 | 20240401 | 175100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 78 | 20240401 | 175000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 79 | 20240401 | 174900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 80 | 20240401 | 174800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 81 | 20240401 | 174700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 82 | 20240401 | 174600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 83 | 20240401 | 174500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 84 | 20240401 | 174400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 85 | 20240401 | 174300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 86 | 20240401 | 174200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 87 | 20240401 | 174100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 88 | 20240401 | 174000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 89 | 20240401 | 173900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 90 | 20240401 | 173800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 91 | 20240401 | 173700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 92 | 20240401 | 173600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 21186 |
| 93 | 20240401 | 173500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 94 | 20240401 | 173400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 95 | 20240401 | 173300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 96 | 20240401 | 173200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 97 | 20240401 | 173100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 98 | 20240401 | 173000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 99 | 20240401 | 172900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 100 | 20240401 | 172800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 101 | 20240401 | 172700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 102 | 20240401 | 172600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 103 | 20240401 | 172500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 104 | 20240401 | 172400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 105 | 20240401 | 172300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 106 | 20240401 | 172200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 107 | 20240401 | 172100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 108 | 20240401 | 172000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 109 | 20240401 | 171900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 110 | 20240401 | 171800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 111 | 20240401 | 171700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 112 | 20240401 | 171600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 113 | 20240401 | 171500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 114 | 20240401 | 171400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 115 | 20240401 | 171300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 116 | 20240401 | 171200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 117 | 20240401 | 171100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 118 | 20240401 | 171000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 119 | 20240401 | 170900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 120 | 20240401 | 170800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 121 | 20240401 | 170700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 122 | 20240401 | 170600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 21186 |
| 123 | 20240401 | 170500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 124 | 20240401 | 170400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 125 | 20240401 | 170300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 126 | 20240401 | 170200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 127 | 20240401 | 170100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 128 | 20240401 | 170000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 129 | 20240401 | 165900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 130 | 20240401 | 165800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 131 | 20240401 | 165700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 132 | 20240401 | 165600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 133 | 20240401 | 165500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 134 | 20240401 | 165400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 135 | 20240401 | 165300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 136 | 20240401 | 165200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 137 | 20240401 | 165100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 138 | 20240401 | 165000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 139 | 20240401 | 164900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 140 | 20240401 | 164800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 141 | 20240401 | 164700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 142 | 20240401 | 164600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 143 | 20240401 | 164500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 144 | 20240401 | 164400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 145 | 20240401 | 164300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 146 | 20240401 | 164200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 147 | 20240401 | 164100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 148 | 20240401 | 164000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 149 | 20240401 | 163900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 150 | 20240401 | 163800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 151 | 20240401 | 163700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 152 | 20240401 | 163600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 21186 |
| 153 | 20240401 | 163500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 154 | 20240401 | 163400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 155 | 20240401 | 163300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 156 | 20240401 | 163200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 157 | 20240401 | 163100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 158 | 20240401 | 163000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 159 | 20240401 | 162900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 160 | 20240401 | 162800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 161 | 20240401 | 162700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 162 | 20240401 | 162600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 163 | 20240401 | 162500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 164 | 20240401 | 162400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 165 | 20240401 | 162300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 166 | 20240401 | 162200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 167 | 20240401 | 162100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 168 | 20240401 | 162000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 169 | 20240401 | 161900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 170 | 20240401 | 161800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 171 | 20240401 | 161700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 172 | 20240401 | 161600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 173 | 20240401 | 161500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 174 | 20240401 | 161400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 175 | 20240401 | 161300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 176 | 20240401 | 161200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 177 | 20240401 | 161100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 178 | 20240401 | 161000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 179 | 20240401 | 160900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 180 | 20240401 | 160800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 181 | 20240401 | 160700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 182 | 20240401 | 160600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 21186 |
| 183 | 20240401 | 160500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 184 | 20240401 | 160400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 185 | 20240401 | 160300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 186 | 20240401 | 160200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 187 | 20240401 | 160100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 188 | 20240401 | 160000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 189 | 20240401 | 155900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 190 | 20240401 | 155800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 191 | 20240401 | 155700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 192 | 20240401 | 155600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 193 | 20240401 | 155500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 194 | 20240401 | 155400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 195 | 20240401 | 155300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 196 | 20240401 | 155200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 197 | 20240401 | 155100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 198 | 20240401 | 155000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 199 | 20240401 | 154900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 200 | 20240401 | 154800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 201 | 20240401 | 154700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 202 | 20240401 | 154600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 203 | 20240401 | 154500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 204 | 20240401 | 154400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 205 | 20240401 | 154300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 206 | 20240401 | 154200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 207 | 20240401 | 154100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 208 | 20240401 | 154000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 209 | 20240401 | 153900 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 210 | 20240401 | 153800 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 211 | 20240401 | 153700 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 212 | 20240401 | 153600 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 21186 |
| 213 | 20240401 | 153500 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 214 | 20240401 | 153400 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 215 | 20240401 | 153300 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 216 | 20240401 | 153200 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 217 | 20240401 | 153100 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 0 |
| 218 | 20240401 | 153000 | 2570404675 | 3130 | 3130 | 3130 | 3130 | 21186 |
| 219 | 20240401 | 152900 | 2504092495 | 3140 | 3140 | 3140 | 3140 | 0 |
| 220 | 20240401 | 152800 | 2504092495 | 3140 | 3140 | 3140 | 3140 | 0 |
| 221 | 20240401 | 152700 | 2504092495 | 3140 | 3140 | 3140 | 3140 | 0 |
| 222 | 20240401 | 152600 | 2504092495 | 3140 | 3140 | 3140 | 3140 | 0 |
| 223 | 20240401 | 152500 | 2504092495 | 3140 | 3140 | 3140 | 3140 | 0 |
| 224 | 20240401 | 152400 | 2504092495 | 3140 | 3140 | 3140 | 3140 | 0 |
| 225 | 20240401 | 152300 | 2504092495 | 3140 | 3140 | 3140 | 3140 | 0 |
| 226 | 20240401 | 152200 | 2504092495 | 3140 | 3140 | 3140 | 3140 | 0 |
| 227 | 20240401 | 152100 | 2504092495 | 3140 | 3140 | 3140 | 3140 | 0 |
| 228 | 20240401 | 152000 | 2504092495 | 3140 | 3140 | 3140 | 3140 | 0 |
| 229 | 20240401 | 151900 | 2504092495 | 3140 | 3165 | 3165 | 3135 | 9866 |
| 230 | 20240401 | 151800 | 2473049370 | 3170 | 3165 | 3170 | 3160 | 518 |
| 231 | 20240401 | 151700 | 2471408370 | 3170 | 3170 | 3175 | 3160 | 1136 |
| 232 | 20240401 | 151600 | 2467809905 | 3170 | 3165 | 3195 | 3145 | 39028 |
| 233 | 20240401 | 151500 | 2344740725 | 3195 | 3190 | 3200 | 3160 | 43097 |
| 234 | 20240401 | 151400 | 2208051140 | 3200 | 3185 | 3200 | 3185 | 2981 |
| 235 | 20240401 | 151300 | 2198542045 | 3205 | 3190 | 3205 | 3190 | 838 |
| 236 | 20240401 | 151200 | 2195860110 | 3205 | 3205 | 3205 | 3205 | 955 |
| 237 | 20240401 | 151100 | 2192799335 | 3205 | 3190 | 3205 | 3185 | 3708 |
| 238 | 20240401 | 151000 | 2180970025 | 3205 | 3200 | 3205 | 3200 | 1500 |
| 239 | 20240401 | 150900 | 2176167145 | 3205 | 3205 | 3205 | 3205 | 582 |
| 240 | 20240401 | 150800 | 2174301835 | 3205 | 3205 | 3205 | 3205 | 573 |
| 241 | 20240401 | 150700 | 2172465370 | 3205 | 3190 | 3205 | 3190 | 581 |
| 242 | 20240401 | 150600 | 2170603280 | 3205 | 3200 | 3205 | 3200 | 1623 |
| 243 | 20240401 | 150500 | 2165402565 | 3205 | 3200 | 3205 | 3190 | 592 |
| 244 | 20240401 | 150400 | 2163507500 | 3190 | 3205 | 3205 | 3190 | 1572 |
| 245 | 20240401 | 150300 | 2158484255 | 3190 | 3205 | 3205 | 3190 | 2082 |
| 246 | 20240401 | 150200 | 2151833025 | 3205 | 3205 | 3205 | 3205 | 571 |
| 247 | 20240401 | 150100 | 2150002970 | 3205 | 3200 | 3205 | 3200 | 1036 |
| 248 | 20240401 | 150000 | 2146685915 | 3200 | 3205 | 3205 | 3200 | 636 |
| 249 | 20240401 | 145900 | 2144647780 | 3205 | 3205 | 3205 | 3205 | 363 |
| 250 | 20240401 | 145800 | 2143484365 | 3205 | 3205 | 3205 | 3205 | 499 |
| 251 | 20240401 | 145700 | 2141885070 | 3205 | 3200 | 3205 | 3200 | 1899 |
| 252 | 20240401 | 145600 | 2135805390 | 3205 | 3200 | 3205 | 3200 | 549 |
| 253 | 20240401 | 145500 | 2134046805 | 3200 | 3200 | 3200 | 3200 | 925 |
| 254 | 20240401 | 145400 | 2131086805 | 3200 | 3190 | 3200 | 3190 | 579 |
| 255 | 20240401 | 145300 | 2129234015 | 3200 | 3200 | 3200 | 3200 | 576 |
| 256 | 20240401 | 145200 | 2127390815 | 3195 | 3195 | 3195 | 3190 | 1020 |
| 257 | 20240401 | 145100 | 2124131965 | 3200 | 3200 | 3200 | 3200 | 570 |
| 258 | 20240401 | 145000 | 2122307965 | 3200 | 3200 | 3200 | 3200 | 595 |
| 259 | 20240401 | 144900 | 2120403965 | 3200 | 3200 | 3200 | 3200 | 922 |
| 260 | 20240401 | 144800 | 2117453565 | 3200 | 3195 | 3200 | 3195 | 549 |
| 261 | 20240401 | 144700 | 2115697715 | 3190 | 3190 | 3195 | 3190 | 579 |
| 262 | 20240401 | 144600 | 2113847830 | 3195 | 3195 | 3195 | 3190 | 826 |
| 263 | 20240401 | 144500 | 2111209960 | 3195 | 3200 | 3200 | 3195 | 920 |
| 264 | 20240401 | 144400 | 2108269455 | 3200 | 3200 | 3200 | 3195 | 1026 |
| 265 | 20240401 | 144300 | 2104986755 | 3200 | 3195 | 3200 | 3195 | 1082 |
| 266 | 20240401 | 144200 | 2101526880 | 3195 | 3200 | 3200 | 3195 | 581 |
| 267 | 20240401 | 144100 | 2099667685 | 3200 | 3200 | 3200 | 3200 | 354 |
| 268 | 20240401 | 144000 | 2098534885 | 3200 | 3200 | 3200 | 3195 | 1127 |
| 269 | 20240401 | 143900 | 2094928710 | 3195 | 3195 | 3200 | 3195 | 369 |
| 270 | 20240401 | 143800 | 2093748005 | 3200 | 3200 | 3200 | 3200 | 1348 |
| 271 | 20240401 | 143700 | 2089434405 | 3200 | 3195 | 3200 | 3195 | 305 |
| 272 | 20240401 | 143600 | 2088458410 | 3200 | 3195 | 3200 | 3195 | 674 |
| 273 | 20240401 | 143500 | 2086302110 | 3200 | 3200 | 3200 | 3200 | 578 |
| 274 | 20240401 | 143400 | 2084452510 | 3200 | 3200 | 3200 | 3195 | 576 |
| 275 | 20240401 | 143300 | 2082609315 | 3200 | 3195 | 3200 | 3195 | 4146 |
| 276 | 20240401 | 143200 | 2069345340 | 3195 | 3190 | 3200 | 3190 | 1075 |
| 277 | 20240401 | 143100 | 2065908480 | 3190 | 3190 | 3200 | 3190 | 646 |
| 278 | 20240401 | 143000 | 2063841970 | 3190 | 3195 | 3200 | 3190 | 725 |
| 279 | 20240401 | 142900 | 2061522185 | 3200 | 3200 | 3200 | 3195 | 578 |
| 280 | 20240401 | 142800 | 2059672590 | 3195 | 3195 | 3200 | 3195 | 928 |
| 281 | 20240401 | 142700 | 2056703310 | 3195 | 3200 | 3200 | 3195 | 933 |
| 282 | 20240401 | 142600 | 2053717715 | 3200 | 3200 | 3200 | 3200 | 571 |
| 283 | 20240401 | 142500 | 2051890515 | 3195 | 3200 | 3200 | 3195 | 551 |
| 284 | 20240401 | 142400 | 2050128815 | 3200 | 3200 | 3200 | 3195 | 568 |
| 285 | 20240401 | 142300 | 2048312215 | 3200 | 3200 | 3205 | 3200 | 927 |
| 286 | 20240401 | 142200 | 2045344425 | 3205 | 3205 | 3205 | 3190 | 575 |
| 287 | 20240401 | 142100 | 2043501580 | 3205 | 3190 | 3205 | 3190 | 929 |
| 288 | 20240401 | 142000 | 2040525150 | 3205 | 3200 | 3205 | 3200 | 891 |
| 289 | 20240401 | 141900 | 2037670370 | 3200 | 3200 | 3200 | 3185 | 660 |
| 290 | 20240401 | 141800 | 2035560785 | 3200 | 3200 | 3200 | 3200 | 308 |
| 291 | 20240401 | 141700 | 2034575185 | 3200 | 3205 | 3205 | 3200 | 919 |
| 292 | 20240401 | 141600 | 2031631535 | 3205 | 3195 | 3205 | 3195 | 685 |
| 293 | 20240401 | 141500 | 2029437110 | 3205 | 3205 | 3205 | 3185 | 1573 |
| 294 | 20240401 | 141400 | 2024415675 | 3185 | 3205 | 3205 | 3185 | 931 |
| 295 | 20240401 | 141300 | 2021434430 | 3205 | 3200 | 3205 | 3200 | 4559 |
| 296 | 20240401 | 141200 | 2006843835 | 3205 | 3200 | 3205 | 3200 | 765 |
| 297 | 20240401 | 141100 | 2004392035 | 3205 | 3200 | 3205 | 3190 | 1090 |
| 298 | 20240401 | 141000 | 2000903130 | 3190 | 3200 | 3200 | 3190 | 1529 |
| 299 | 20240401 | 140900 | 1996016330 | 3200 | 3195 | 3200 | 3195 | 654 |
| 300 | 20240401 | 140800 | 1993925030 | 3200 | 3200 | 3205 | 3200 | 2446 |
| 301 | 20240401 | 140700 | 1986097395 | 3200 | 3200 | 3200 | 3200 | 1795 |
| 302 | 20240401 | 140600 | 1980353395 | 3200 | 3200 | 3200 | 3200 | 692 |
| 303 | 20240401 | 140500 | 1978138995 | 3200 | 3205 | 3205 | 3185 | 1217 |
| 304 | 20240401 | 140400 | 1974253045 | 3200 | 3200 | 3200 | 3200 | 1796 |
| 305 | 20240401 | 140300 | 1968505845 | 3190 | 3200 | 3200 | 3190 | 595 |
| 306 | 20240401 | 140200 | 1966602095 | 3200 | 3200 | 3200 | 3190 | 1076 |
| 307 | 20240401 | 140100 | 1963163895 | 3200 | 3185 | 3200 | 3185 | 626 |
| 308 | 20240401 | 140000 | 1961161430 | 3200 | 3200 | 3200 | 3185 | 576 |
| 309 | 20240401 | 135900 | 1959318695 | 3200 | 3200 | 3200 | 3180 | 2938 |
| 310 | 20240401 | 135800 | 1949944530 | 3200 | 3195 | 3200 | 3195 | 300 |
| 311 | 20240401 | 135700 | 1948984560 | 3195 | 3205 | 3205 | 3180 | 13593 |
| 312 | 20240401 | 135600 | 1905692975 | 3205 | 3200 | 3205 | 3200 | 5563 |
| 313 | 20240401 | 135500 | 1887866065 | 3200 | 3195 | 3200 | 3195 | 603 |
| 314 | 20240401 | 135400 | 1885936485 | 3200 | 3200 | 3200 | 3200 | 572 |
| 315 | 20240401 | 135300 | 1884106085 | 3200 | 3205 | 3205 | 3200 | 929 |
| 316 | 20240401 | 135200 | 1881132180 | 3200 | 3200 | 3200 | 3190 | 1945 |
| 317 | 20240401 | 135100 | 1874908790 | 3200 | 3200 | 3200 | 3200 | 578 |
| 318 | 20240401 | 135000 | 1873059190 | 3200 | 3200 | 3205 | 3200 | 1881 |
| 319 | 20240401 | 134900 | 1867038475 | 3205 | 3190 | 3205 | 3190 | 3528 |
| 320 | 20240401 | 134800 | 1855778800 | 3190 | 3205 | 3205 | 3190 | 1426 |
| 321 | 20240401 | 134700 | 1851215970 | 3205 | 3205 | 3205 | 3190 | 581 |
| 322 | 20240401 | 134600 | 1849353880 | 3205 | 3205 | 3205 | 3200 | 1059 |
| 323 | 20240401 | 134500 | 1845962215 | 3200 | 3205 | 3205 | 3200 | 857 |
| 324 | 20240401 | 134400 | 1843218005 | 3200 | 3205 | 3205 | 3195 | 1453 |
| 325 | 20240401 | 134300 | 1838566615 | 3205 | 3205 | 3205 | 3200 | 403 |
| 326 | 20240401 | 134200 | 1837275015 | 3200 | 3195 | 3205 | 3195 | 842 |
| 327 | 20240401 | 134100 | 1834579565 | 3195 | 3205 | 3205 | 3185 | 2222 |
| 328 | 20240401 | 134000 | 1827488645 | 3200 | 3205 | 3205 | 3200 | 608 |
| 329 | 20240401 | 133900 | 1825541630 | 3200 | 3200 | 3205 | 3200 | 341 |
| 330 | 20240401 | 133800 | 1824449325 | 3205 | 3200 | 3205 | 3185 | 4907 |
| 331 | 20240401 | 133700 | 1808761230 | 3205 | 3205 | 3205 | 3200 | 4848 |
| 332 | 20240401 | 133600 | 1793223395 | 3205 | 3200 | 3205 | 3200 | 1050 |
| 333 | 20240401 | 133500 | 1789858750 | 3200 | 3200 | 3205 | 3200 | 494 |
| 334 | 20240401 | 133400 | 1788276470 | 3200 | 3205 | 3205 | 3195 | 6203 |
| 335 | 20240401 | 133300 | 1768411885 | 3205 | 3190 | 3205 | 3190 | 6663 |
| 336 | 20240401 | 133200 | 1747082955 | 3190 | 3200 | 3200 | 3170 | 17034 |
| 337 | 20240401 | 133100 | 1692979385 | 3200 | 3195 | 3200 | 3195 | 353 |
| 338 | 20240401 | 133000 | 1691850035 | 3200 | 3200 | 3200 | 3200 | 0 |
| 339 | 20240401 | 132900 | 1691850035 | 3200 | 3200 | 3200 | 3200 | 22 |
| 340 | 20240401 | 132800 | 1691779635 | 3185 | 3185 | 3185 | 3185 | 328 |
| 341 | 20240401 | 132700 | 1690734955 | 3185 | 3190 | 3190 | 3185 | 4360 |
| 342 | 20240401 | 132600 | 1676835885 | 3195 | 3195 | 3195 | 3195 | 349 |
| 343 | 20240401 | 132500 | 1675720830 | 3190 | 3190 | 3190 | 3190 | 180 |
| 344 | 20240401 | 132400 | 1675146630 | 3190 | 3195 | 3195 | 3190 | 309 |
| 345 | 20240401 | 132300 | 1674160815 | 3190 | 3190 | 3190 | 3190 | 0 |
| 346 | 20240401 | 132200 | 1674160815 | 3190 | 3195 | 3195 | 3190 | 845 |
| 347 | 20240401 | 132100 | 1671461045 | 3195 | 3195 | 3195 | 3195 | 2198 |
| 348 | 20240401 | 132000 | 1664438435 | 3200 | 3200 | 3200 | 3200 | 348 |
| 349 | 20240401 | 131900 | 1663324835 | 3200 | 3200 | 3200 | 3200 | 0 |
| 350 | 20240401 | 131800 | 1663324835 | 3200 | 3200 | 3200 | 3200 | 0 |
| 351 | 20240401 | 131700 | 1663324835 | 3200 | 3200 | 3200 | 3200 | 26 |
| 352 | 20240401 | 131600 | 1663241635 | 3200 | 3200 | 3200 | 3200 | 0 |
| 353 | 20240401 | 131500 | 1663241635 | 3200 | 3200 | 3200 | 3200 | 349 |
| 354 | 20240401 | 131400 | 1662124835 | 3195 | 3195 | 3195 | 3195 | 60 |
| 355 | 20240401 | 131300 | 1661933135 | 3195 | 3195 | 3195 | 3195 | 4 |
| 356 | 20240401 | 131200 | 1661920355 | 3200 | 3195 | 3200 | 3195 | 12 |
| 357 | 20240401 | 131100 | 1661882010 | 3195 | 3195 | 3200 | 3195 | 67 |
| 358 | 20240401 | 131000 | 1661667940 | 3195 | 3200 | 3200 | 3195 | 1309 |
| 359 | 20240401 | 130900 | 1657484140 | 3200 | 3195 | 3200 | 3195 | 657 |
| 360 | 20240401 | 130800 | 1655383285 | 3195 | 3195 | 3195 | 3195 | 646 |
| 361 | 20240401 | 130700 | 1653319315 | 3195 | 3200 | 3200 | 3195 | 61 |
| 362 | 20240401 | 130600 | 1653124370 | 3200 | 3190 | 3200 | 3190 | 3589 |
| 363 | 20240401 | 130500 | 1641642570 | 3190 | 3190 | 3190 | 3190 | 572 |
| 364 | 20240401 | 130400 | 1639817890 | 3195 | 3195 | 3195 | 3195 | 1109 |
| 365 | 20240401 | 130300 | 1636274635 | 3195 | 3195 | 3195 | 3195 | 1371 |
| 366 | 20240401 | 130200 | 1631894290 | 3195 | 3195 | 3195 | 3195 | 2010 |
| 367 | 20240401 | 130100 | 1625472340 | 3195 | 3195 | 3195 | 3195 | 91 |
| 368 | 20240401 | 130000 | 1625181595 | 3195 | 3200 | 3200 | 3195 | 102 |
| 369 | 20240401 | 125900 | 1624855205 | 3195 | 3195 | 3195 | 3195 | 332 |
| 370 | 20240401 | 125800 | 1623794465 | 3200 | 3200 | 3200 | 3200 | 8433 |
| 371 | 20240401 | 125700 | 1596808865 | 3205 | 3205 | 3205 | 3205 | 350 |
| 372 | 20240401 | 125600 | 1595687115 | 3200 | 3200 | 3200 | 3200 | 101 |
| 373 | 20240401 | 125500 | 1595363915 | 3200 | 3200 | 3200 | 3200 | 91 |
| 374 | 20240401 | 125400 | 1595072715 | 3200 | 3205 | 3205 | 3200 | 582 |
| 375 | 20240401 | 125300 | 1593207815 | 3200 | 3200 | 3200 | 3200 | 4 |
| 376 | 20240401 | 125200 | 1593195015 | 3205 | 3200 | 3205 | 3200 | 798 |
| 377 | 20240401 | 125100 | 1590637485 | 3200 | 3200 | 3200 | 3200 | 0 |
| 378 | 20240401 | 125000 | 1590637485 | 3200 | 3200 | 3200 | 3200 | 0 |
| 379 | 20240401 | 124900 | 1590637485 | 3200 | 3200 | 3200 | 3200 | 506 |
| 380 | 20240401 | 124800 | 1589018285 | 3205 | 3200 | 3205 | 3200 | 11 |
| 381 | 20240401 | 124700 | 1588983080 | 3200 | 3200 | 3200 | 3200 | 30 |
| 382 | 20240401 | 124600 | 1588887080 | 3200 | 3200 | 3200 | 3200 | 349 |
| 383 | 20240401 | 124500 | 1587770280 | 3200 | 3200 | 3200 | 3200 | 1361 |
| 384 | 20240401 | 124400 | 1583415080 | 3195 | 3195 | 3195 | 3195 | 0 |
| 385 | 20240401 | 124300 | 1583415080 | 3195 | 3200 | 3200 | 3195 | 176 |
| 386 | 20240401 | 124200 | 1582852755 | 3205 | 3200 | 3205 | 3200 | 30 |
| 387 | 20240401 | 124100 | 1582756745 | 3205 | 3205 | 3205 | 3205 | 349 |
| 388 | 20240401 | 124000 | 1581638200 | 3200 | 3200 | 3200 | 3200 | 1 |
| 389 | 20240401 | 123900 | 1581635000 | 3205 | 3205 | 3205 | 3205 | 10 |
| 390 | 20240401 | 123800 | 1581602950 | 3205 | 3205 | 3205 | 3205 | 500 |
| 391 | 20240401 | 123700 | 1580000450 | 3200 | 3200 | 3200 | 3200 | 10 |
| 392 | 20240401 | 123600 | 1579968450 | 3200 | 3205 | 3205 | 3200 | 268 |
| 393 | 20240401 | 123500 | 1579109520 | 3205 | 3205 | 3205 | 3205 | 349 |
| 394 | 20240401 | 123400 | 1577990975 | 3205 | 3205 | 3205 | 3205 | 281 |
| 395 | 20240401 | 123300 | 1577090370 | 3205 | 3205 | 3205 | 3205 | 3 |
| 396 | 20240401 | 123200 | 1577080755 | 3205 | 3205 | 3205 | 3205 | 0 |
| 397 | 20240401 | 123100 | 1577080755 | 3205 | 3205 | 3205 | 3205 | 0 |
| 398 | 20240401 | 123000 | 1577080755 | 3205 | 3205 | 3205 | 3205 | 349 |
| 399 | 20240401 | 122900 | 1575962210 | 3200 | 3195 | 3200 | 3195 | 2 |
| 400 | 20240401 | 122800 | 1575955815 | 3195 | 3195 | 3195 | 3195 | 333 |
| 401 | 20240401 | 122700 | 1574891880 | 3195 | 3195 | 3195 | 3195 | 0 |
| 402 | 20240401 | 122600 | 1574891880 | 3195 | 3200 | 3200 | 3195 | 1090 |
| 403 | 20240401 | 122500 | 1571403885 | 3205 | 3205 | 3205 | 3205 | 351 |
| 404 | 20240401 | 122400 | 1570278930 | 3195 | 3195 | 3195 | 3195 | 0 |
| 405 | 20240401 | 122300 | 1570278930 | 3195 | 3200 | 3200 | 3195 | 100 |
| 406 | 20240401 | 122200 | 1569959425 | 3200 | 3200 | 3200 | 3195 | 22 |
| 407 | 20240401 | 122100 | 1569889030 | 3200 | 3200 | 3205 | 3200 | 15 |
| 408 | 20240401 | 122000 | 1569841025 | 3200 | 3205 | 3205 | 3200 | 301 |
| 409 | 20240401 | 121900 | 1568876325 | 3205 | 3200 | 3205 | 3200 | 352 |
| 410 | 20240401 | 121800 | 1567748170 | 3195 | 3195 | 3195 | 3195 | 3 |
| 411 | 20240401 | 121700 | 1567738585 | 3195 | 3195 | 3205 | 3195 | 34 |
| 412 | 20240401 | 121600 | 1567629945 | 3195 | 3195 | 3195 | 3190 | 1336 |
| 413 | 20240401 | 121500 | 1563363560 | 3200 | 3200 | 3200 | 3200 | 100 |
| 414 | 20240401 | 121400 | 1563043560 | 3210 | 3205 | 3210 | 3205 | 259 |
| 415 | 20240401 | 121300 | 1562212245 | 3200 | 3210 | 3210 | 3200 | 194 |
| 416 | 20240401 | 121200 | 1561591405 | 3195 | 3195 | 3195 | 3195 | 1 |
| 417 | 20240401 | 121100 | 1561588210 | 3210 | 3210 | 3210 | 3210 | 102 |
| 418 | 20240401 | 121000 | 1561260790 | 3210 | 3210 | 3210 | 3210 | 7 |
| 419 | 20240401 | 120900 | 1561238320 | 3210 | 3205 | 3210 | 3205 | 61 |
| 420 | 20240401 | 120800 | 1561042765 | 3210 | 3205 | 3210 | 3205 | 350 |
| 421 | 20240401 | 120700 | 1559919275 | 3200 | 3200 | 3200 | 3200 | 0 |
| 422 | 20240401 | 120600 | 1559919275 | 3200 | 3200 | 3200 | 3195 | 581 |
| 423 | 20240401 | 120500 | 1558060080 | 3200 | 3200 | 3200 | 3200 | 45 |
| 424 | 20240401 | 120400 | 1557916080 | 3200 | 3200 | 3200 | 3200 | 0 |
| 425 | 20240401 | 120300 | 1557916080 | 3200 | 3200 | 3200 | 3200 | 500 |
| 426 | 20240401 | 120200 | 1556316080 | 3200 | 3200 | 3205 | 3200 | 565 |
| 427 | 20240401 | 120100 | 1554506335 | 3200 | 3200 | 3200 | 3200 | 311 |
| 428 | 20240401 | 120000 | 1553511135 | 3200 | 3200 | 3200 | 3200 | 201 |
| 429 | 20240401 | 115900 | 1552867935 | 3200 | 3200 | 3200 | 3200 | 1 |
| 430 | 20240401 | 115800 | 1552864735 | 3200 | 3195 | 3200 | 3195 | 132 |
| 431 | 20240401 | 115700 | 1552442935 | 3190 | 3205 | 3205 | 3190 | 1911 |
| 432 | 20240401 | 115600 | 1546341675 | 3210 | 3205 | 3210 | 3205 | 349 |
| 433 | 20240401 | 115500 | 1545221840 | 3205 | 3205 | 3205 | 3205 | 54 |
| 434 | 20240401 | 115400 | 1545048770 | 3200 | 3200 | 3200 | 3200 | 0 |
| 435 | 20240401 | 115300 | 1545048770 | 3200 | 3200 | 3200 | 3200 | 247 |
| 436 | 20240401 | 115200 | 1544258370 | 3195 | 3200 | 3200 | 3195 | 2 |
| 437 | 20240401 | 115100 | 1544251975 | 3205 | 3205 | 3205 | 3205 | 348 |
| 438 | 20240401 | 115000 | 1543136635 | 3200 | 3195 | 3200 | 3195 | 211 |
| 439 | 20240401 | 114900 | 1542461460 | 3195 | 3200 | 3210 | 3190 | 2473 |
| 440 | 20240401 | 114800 | 1534559805 | 3195 | 3205 | 3205 | 3195 | 1777 |
| 441 | 20240401 | 114700 | 1528879470 | 3205 | 3205 | 3205 | 3205 | 103 |
| 442 | 20240401 | 114600 | 1528549355 | 3205 | 3205 | 3210 | 3205 | 22 |
| 443 | 20240401 | 114500 | 1528478795 | 3210 | 3220 | 3220 | 3210 | 473 |
| 444 | 20240401 | 114400 | 1526956360 | 3215 | 3215 | 3215 | 3215 | 261 |
| 445 | 20240401 | 114300 | 1526117245 | 3215 | 3215 | 3215 | 3215 | 102 |
| 446 | 20240401 | 114200 | 1525789315 | 3220 | 3220 | 3220 | 3220 | 264 |
| 447 | 20240401 | 114100 | 1524939235 | 3220 | 3215 | 3220 | 3215 | 337 |
| 448 | 20240401 | 114000 | 1523855760 | 3210 | 3205 | 3210 | 3205 | 18 |
| 449 | 20240401 | 113900 | 1523798055 | 3200 | 3205 | 3210 | 3200 | 20 |
| 450 | 20240401 | 113800 | 1523733960 | 3205 | 3210 | 3210 | 3205 | 470 |
| 451 | 20240401 | 113700 | 1522225265 | 3210 | 3210 | 3220 | 3210 | 506 |
| 452 | 20240401 | 113600 | 1520600955 | 3210 | 3210 | 3210 | 3210 | 101 |
| 453 | 20240401 | 113500 | 1520276745 | 3210 | 3215 | 3220 | 3210 | 472 |
| 454 | 20240401 | 113400 | 1518760060 | 3215 | 3210 | 3215 | 3210 | 620 |
| 455 | 20240401 | 113300 | 1516768160 | 3205 | 3205 | 3205 | 3205 | 13 |
| 456 | 20240401 | 113200 | 1516726495 | 3205 | 3205 | 3210 | 3205 | 12 |
| 457 | 20240401 | 113100 | 1516688015 | 3210 | 3215 | 3215 | 3210 | 498 |
| 458 | 20240401 | 113000 | 1515089430 | 3220 | 3220 | 3220 | 3215 | 147 |
| 459 | 20240401 | 112900 | 1514616315 | 3220 | 3215 | 3220 | 3215 | 425 |
| 460 | 20240401 | 112800 | 1513248515 | 3215 | 3210 | 3215 | 3210 | 401 |
| 461 | 20240401 | 112700 | 1511959305 | 3210 | 3210 | 3210 | 3210 | 507 |
| 462 | 20240401 | 112600 | 1510331835 | 3210 | 3205 | 3210 | 3205 | 156 |
| 463 | 20240401 | 112500 | 1509831080 | 3215 | 3210 | 3220 | 3205 | 34205 |
| 464 | 20240401 | 112400 | 1399861510 | 3210 | 3205 | 3210 | 3205 | 2288 |
| 465 | 20240401 | 112300 | 1392517125 | 3205 | 3200 | 3205 | 3200 | 314 |
| 466 | 20240401 | 112200 | 1391512165 | 3200 | 3200 | 3200 | 3195 | 96 |
| 467 | 20240401 | 112100 | 1391205170 | 3195 | 3195 | 3205 | 3195 | 4919 |
| 468 | 20240401 | 112000 | 1375443125 | 3185 | 3200 | 3210 | 3175 | 18541 |
| 469 | 20240401 | 111900 | 1316148760 | 3195 | 3200 | 3200 | 3195 | 2 |
| 470 | 20240401 | 111800 | 1316142365 | 3205 | 3195 | 3215 | 3195 | 4 |
| 471 | 20240401 | 111700 | 1316129535 | 3215 | 3185 | 3215 | 3180 | 39937 |
| 472 | 20240401 | 111600 | 1188093910 | 3185 | 3185 | 3185 | 3180 | 352 |
| 473 | 20240401 | 111500 | 1186972800 | 3180 | 3175 | 3180 | 3175 | 201 |
| 474 | 20240401 | 111400 | 1186334555 | 3180 | 3180 | 3180 | 3180 | 58 |
| 475 | 20240401 | 111300 | 1186150115 | 3180 | 3180 | 3180 | 3180 | 0 |
| 476 | 20240401 | 111200 | 1186150115 | 3180 | 3180 | 3180 | 3180 | 1 |
| 477 | 20240401 | 111100 | 1186146935 | 3185 | 3185 | 3185 | 3185 | 349 |
| 478 | 20240401 | 111000 | 1185035370 | 3180 | 3180 | 3180 | 3180 | 1330 |
| 479 | 20240401 | 110900 | 1180805970 | 3180 | 3180 | 3180 | 3180 | 3 |
| 480 | 20240401 | 110800 | 1180796430 | 3190 | 3190 | 3190 | 3190 | 102 |
| 481 | 20240401 | 110700 | 1180471050 | 3190 | 3180 | 3190 | 3180 | 549 |
| 482 | 20240401 | 110600 | 1178719755 | 3180 | 3180 | 3180 | 3180 | 11 |
| 483 | 20240401 | 110500 | 1178684775 | 3190 | 3190 | 3190 | 3190 | 349 |
| 484 | 20240401 | 110400 | 1177571465 | 3190 | 3190 | 3190 | 3190 | 0 |
| 485 | 20240401 | 110300 | 1177571465 | 3190 | 3180 | 3190 | 3175 | 201 |
| 486 | 20240401 | 110200 | 1176932520 | 3180 | 3180 | 3180 | 3180 | 22 |
| 487 | 20240401 | 110100 | 1176862560 | 3180 | 3180 | 3180 | 3180 | 311 |
| 488 | 20240401 | 110000 | 1175873580 | 3190 | 3180 | 3190 | 3180 | 1090 |
| 489 | 20240401 | 105900 | 1172407080 | 3180 | 3175 | 3180 | 3175 | 800 |
| 490 | 20240401 | 105800 | 1169864080 | 3180 | 3180 | 3180 | 3180 | 2842 |
| 491 | 20240401 | 105700 | 1160826520 | 3185 | 3185 | 3185 | 3185 | 3571 |
| 492 | 20240401 | 105600 | 1149452885 | 3185 | 3185 | 3185 | 3185 | 1 |
| 493 | 20240401 | 105500 | 1149449700 | 3190 | 3190 | 3190 | 3190 | 1 |
| 494 | 20240401 | 105400 | 1149446510 | 3190 | 3190 | 3190 | 3190 | 449 |
| 495 | 20240401 | 105300 | 1148014200 | 3190 | 3190 | 3190 | 3190 | 10 |
| 496 | 20240401 | 105200 | 1147982300 | 3190 | 3190 | 3190 | 3190 | 2038 |
| 497 | 20240401 | 105100 | 1141481080 | 3200 | 3200 | 3200 | 3200 | 17 |
| 498 | 20240401 | 105000 | 1141426680 | 3190 | 3190 | 3190 | 3190 | 30 |
| 499 | 20240401 | 104900 | 1141330980 | 3190 | 3190 | 3190 | 3190 | 1 |
| 500 | 20240401 | 104800 | 1141327790 | 3205 | 3205 | 3205 | 3205 | 350 |
| 501 | 20240401 | 104700 | 1140206040 | 3190 | 3190 | 3190 | 3190 | 0 |
| 502 | 20240401 | 104600 | 1140206040 | 3190 | 3190 | 3190 | 3190 | 52 |
| 503 | 20240401 | 104500 | 1140040160 | 3200 | 3190 | 3200 | 3190 | 1088 |
| 504 | 20240401 | 104400 | 1136559440 | 3190 | 3195 | 3200 | 3190 | 899 |
| 505 | 20240401 | 104300 | 1133688690 | 3200 | 3190 | 3200 | 3190 | 278 |
| 506 | 20240401 | 104200 | 1132801170 | 3190 | 3185 | 3190 | 3185 | 171 |
| 507 | 20240401 | 104100 | 1132256520 | 3200 | 3200 | 3200 | 3200 | 10 |
| 508 | 20240401 | 104000 | 1132224520 | 3190 | 3190 | 3200 | 3190 | 5848 |
| 509 | 20240401 | 103900 | 1113569390 | 3200 | 3200 | 3205 | 3190 | 1341 |
| 510 | 20240401 | 103800 | 1109273885 | 3190 | 3190 | 3200 | 3190 | 389 |
| 511 | 20240401 | 103700 | 1108032875 | 3200 | 3195 | 3200 | 3190 | 2049 |
| 512 | 20240401 | 103600 | 1101489250 | 3205 | 3205 | 3205 | 3205 | 1 |
| 513 | 20240401 | 103500 | 1101486045 | 3210 | 3205 | 3210 | 3205 | 11 |
| 514 | 20240401 | 103400 | 1101450785 | 3215 | 3205 | 3215 | 3205 | 10009 |
| 515 | 20240401 | 103300 | 1069321875 | 3205 | 3200 | 3210 | 3195 | 6878 |
| 516 | 20240401 | 103200 | 1047264100 | 3200 | 3195 | 3215 | 3195 | 21392 |
| 517 | 20240401 | 103100 | 978630425 | 3195 | 3205 | 3205 | 3195 | 3803 |
| 518 | 20240401 | 103000 | 966472825 | 3200 | 3200 | 3200 | 3200 | 102 |
| 519 | 20240401 | 102900 | 966146425 | 3200 | 3200 | 3200 | 3200 | 195 |
| 520 | 20240401 | 102800 | 965522425 | 3200 | 3200 | 3200 | 3200 | 5 |
| 521 | 20240401 | 102700 | 965506425 | 3195 | 3190 | 3195 | 3190 | 103 |
| 522 | 20240401 | 102600 | 965177850 | 3195 | 3210 | 3210 | 3195 | 355 |
| 523 | 20240401 | 102500 | 964040065 | 3200 | 3200 | 3200 | 3200 | 1 |
| 524 | 20240401 | 102400 | 964036865 | 3200 | 3200 | 3205 | 3195 | 9148 |
| 525 | 20240401 | 102300 | 934733155 | 3190 | 3190 | 3190 | 3190 | 200 |
| 526 | 20240401 | 102200 | 934095155 | 3200 | 3190 | 3200 | 3185 | 1037 |
| 527 | 20240401 | 102100 | 930777205 | 3190 | 3195 | 3195 | 3190 | 4 |
| 528 | 20240401 | 102000 | 930764440 | 3200 | 3200 | 3200 | 3200 | 340 |
| 529 | 20240401 | 101900 | 929676440 | 3200 | 3190 | 3200 | 3190 | 28 |
| 530 | 20240401 | 101800 | 929586850 | 3200 | 3185 | 3205 | 3185 | 30514 |
| 531 | 20240401 | 101700 | 831940035 | 3205 | 3195 | 3205 | 3195 | 10561 |
| 532 | 20240401 | 101600 | 798147630 | 3200 | 3190 | 3200 | 3180 | 15023 |
| 533 | 20240401 | 101500 | 750111110 | 3190 | 3190 | 3190 | 3190 | 23 |
| 534 | 20240401 | 101400 | 750037740 | 3185 | 3185 | 3185 | 3185 | 25 |
| 535 | 20240401 | 101300 | 749958115 | 3185 | 3200 | 3200 | 3170 | 49640 |
| 536 | 20240401 | 101200 | 592489270 | 3200 | 3195 | 3205 | 3195 | 446 |
| 537 | 20240401 | 101100 | 591063685 | 3205 | 3200 | 3205 | 3200 | 633 |
| 538 | 20240401 | 101000 | 589034940 | 3200 | 3200 | 3200 | 3200 | 979 |
| 539 | 20240401 | 100900 | 585902140 | 3200 | 3195 | 3200 | 3195 | 4 |
| 540 | 20240401 | 100800 | 585889345 | 3195 | 3195 | 3195 | 3195 | 2 |
| 541 | 20240401 | 100700 | 585882955 | 3205 | 3195 | 3205 | 3195 | 7 |
| 542 | 20240401 | 100600 | 585860540 | 3205 | 3200 | 3205 | 3180 | 2625 |
| 543 | 20240401 | 100500 | 577460700 | 3200 | 3190 | 3200 | 3190 | 10721 |
| 544 | 20240401 | 100400 | 543158510 | 3190 | 3180 | 3190 | 3175 | 4482 |
| 545 | 20240401 | 100300 | 528866725 | 3190 | 3190 | 3190 | 3190 | 40 |
| 546 | 20240401 | 100200 | 528739125 | 3190 | 3190 | 3190 | 3180 | 208 |
| 547 | 20240401 | 100100 | 528075615 | 3185 | 3190 | 3200 | 3185 | 480 |
| 548 | 20240401 | 100000 | 526546755 | 3185 | 3185 | 3200 | 3185 | 52 |
| 549 | 20240401 | 095900 | 526380415 | 3200 | 3185 | 3200 | 3180 | 5212 |
| 550 | 20240401 | 095800 | 509735630 | 3190 | 3190 | 3190 | 3190 | 622 |
| 551 | 20240401 | 095700 | 507751450 | 3175 | 3185 | 3200 | 3175 | 5007 |
| 552 | 20240401 | 095600 | 491759390 | 3170 | 3170 | 3170 | 3170 | 673 |
| 553 | 20240401 | 095500 | 489625980 | 3170 | 3200 | 3200 | 3170 | 1689 |
| 554 | 20240401 | 095400 | 484263495 | 3185 | 3190 | 3190 | 3185 | 200 |
| 555 | 20240401 | 095300 | 483626105 | 3200 | 3190 | 3200 | 3190 | 5004 |
| 556 | 20240401 | 095200 | 467613810 | 3195 | 3180 | 3195 | 3180 | 828 |
| 557 | 20240401 | 095100 | 464976165 | 3180 | 3185 | 3185 | 3180 | 2 |
| 558 | 20240401 | 095000 | 464969800 | 3180 | 3190 | 3200 | 3180 | 709 |
| 559 | 20240401 | 094900 | 462709805 | 3195 | 3195 | 3195 | 3190 | 201 |
| 560 | 20240401 | 094800 | 462067940 | 3195 | 3180 | 3195 | 3175 | 5206 |
| 561 | 20240401 | 094700 | 445440960 | 3195 | 3175 | 3195 | 3165 | 16007 |
| 562 | 20240401 | 094600 | 394401545 | 3165 | 3170 | 3170 | 3165 | 1808 |
| 563 | 20240401 | 094500 | 388670220 | 3165 | 3170 | 3170 | 3165 | 3680 |
| 564 | 20240401 | 094400 | 377004985 | 3170 | 3165 | 3180 | 3165 | 1806 |
| 565 | 20240401 | 094300 | 371273505 | 3165 | 3160 | 3165 | 3160 | 905 |
| 566 | 20240401 | 094200 | 368410175 | 3160 | 3160 | 3165 | 3160 | 401 |
| 567 | 20240401 | 094100 | 367142175 | 3160 | 3150 | 3160 | 3150 | 214 |
| 568 | 20240401 | 094000 | 366467575 | 3145 | 3155 | 3155 | 3145 | 2737 |
| 569 | 20240401 | 093900 | 357859375 | 3150 | 3150 | 3150 | 3145 | 743 |
| 570 | 20240401 | 093800 | 355518935 | 3150 | 3155 | 3155 | 3150 | 1398 |
| 571 | 20240401 | 093700 | 351112725 | 3155 | 3155 | 3155 | 3155 | 811 |
| 572 | 20240401 | 093600 | 348554020 | 3150 | 3150 | 3155 | 3150 | 434 |
| 573 | 20240401 | 093500 | 347186900 | 3150 | 3155 | 3160 | 3150 | 6647 |
| 574 | 20240401 | 093400 | 326247870 | 3155 | 3155 | 3160 | 3150 | 912 |
| 575 | 20240401 | 093300 | 323369985 | 3155 | 3160 | 3160 | 3155 | 2621 |
| 576 | 20240401 | 093200 | 315100175 | 3160 | 3165 | 3165 | 3155 | 14 |
| 577 | 20240401 | 093100 | 315055930 | 3170 | 3170 | 3170 | 3160 | 55 |
| 578 | 20240401 | 093000 | 314882090 | 3155 | 3170 | 3170 | 3155 | 3538 |
| 579 | 20240401 | 092900 | 303700270 | 3170 | 3175 | 3175 | 3170 | 259 |
| 580 | 20240401 | 092800 | 302879070 | 3175 | 3170 | 3175 | 3165 | 841 |
| 581 | 20240401 | 092700 | 300213615 | 3175 | 3185 | 3185 | 3155 | 30582 |
| 582 | 20240401 | 092600 | 203308540 | 3185 | 3190 | 3190 | 3185 | 2 |
| 583 | 20240401 | 092500 | 203302165 | 3185 | 3190 | 3190 | 3185 | 1398 |
| 584 | 20240401 | 092400 | 198842745 | 3180 | 3185 | 3185 | 3180 | 134 |
| 585 | 20240401 | 092300 | 198416475 | 3190 | 3180 | 3190 | 3180 | 1283 |
| 586 | 20240401 | 092200 | 194324705 | 3180 | 3185 | 3185 | 3180 | 726 |
| 587 | 20240401 | 092100 | 192014685 | 3185 | 3185 | 3190 | 3185 | 342 |
| 588 | 20240401 | 092000 | 190925365 | 3200 | 3195 | 3200 | 3185 | 3693 |
| 589 | 20240401 | 091900 | 179111225 | 3195 | 3195 | 3205 | 3195 | 1115 |
| 590 | 20240401 | 091800 | 175537670 | 3200 | 3190 | 3200 | 3180 | 6020 |
| 591 | 20240401 | 091700 | 156330580 | 3185 | 3195 | 3205 | 3185 | 2601 |
| 592 | 20240401 | 091600 | 148010655 | 3185 | 3195 | 3200 | 3185 | 1884 |
| 593 | 20240401 | 091500 | 141983830 | 3195 | 3205 | 3205 | 3185 | 233 |
| 594 | 20240401 | 091400 | 141237385 | 3200 | 3185 | 3200 | 3185 | 7013 |
| 595 | 20240401 | 091300 | 118799080 | 3180 | 3180 | 3185 | 3180 | 2017 |
| 596 | 20240401 | 091200 | 112385000 | 3195 | 3200 | 3200 | 3180 | 559 |
| 597 | 20240401 | 091100 | 110604545 | 3200 | 3200 | 3200 | 3200 | 49 |
| 598 | 20240401 | 091000 | 110447745 | 3200 | 3200 | 3205 | 3200 | 4289 |
| 599 | 20240401 | 090900 | 96722665 | 3205 | 3180 | 3205 | 3180 | 5183 |
| 600 | 20240401 | 090800 | 80149025 | 3180 | 3200 | 3200 | 3180 | 6 |
| 601 | 20240401 | 090700 | 80129865 | 3200 | 3205 | 3205 | 3175 | 1571 |
| 602 | 20240401 | 090600 | 75113005 | 3200 | 3200 | 3205 | 3200 | 2607 |
| 603 | 20240401 | 090500 | 66770350 | 3205 | 3200 | 3205 | 3185 | 7323 |
| 604 | 20240401 | 090400 | 43336815 | 3195 | 3185 | 3195 | 3185 | 1000 |
| 605 | 20240401 | 090300 | 40143885 | 3185 | 3185 | 3190 | 3175 | 4258 |
| 606 | 20240401 | 090200 | 26587645 | 3190 | 3190 | 3195 | 3190 | 3280 |
| 607 | 20240401 | 090100 | 16123895 | 3185 | 3170 | 3185 | 3160 | 1181 |
| 608 | 20240401 | 090000 | 12374055 | 3175 | 3200 | 3200 | 3175 | 3875 |