31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 192700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 7331 |
| 3 | 20240403 | 192600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 4 | 20240403 | 192500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 5 | 20240403 | 192400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 6 | 20240403 | 192300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 7 | 20240403 | 192200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 8 | 20240403 | 192100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 9 | 20240403 | 192000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 10 | 20240403 | 191900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 11 | 20240403 | 191800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 12 | 20240403 | 191700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 13 | 20240403 | 191600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 14 | 20240403 | 191500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 15 | 20240403 | 191400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 16 | 20240403 | 191300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 17 | 20240403 | 191200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 18 | 20240403 | 191100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 19 | 20240403 | 191000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 20 | 20240403 | 190900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 21 | 20240403 | 190800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 22 | 20240403 | 190700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 23 | 20240403 | 190600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 24 | 20240403 | 190500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 25 | 20240403 | 190400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 26 | 20240403 | 190300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 27 | 20240403 | 190200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 28 | 20240403 | 190100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 29 | 20240403 | 190000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 30 | 20240403 | 185900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 31 | 20240403 | 185800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 32 | 20240403 | 185700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 7331 |
| 33 | 20240403 | 185600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 34 | 20240403 | 185500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 35 | 20240403 | 185400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 36 | 20240403 | 185300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 37 | 20240403 | 185200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 38 | 20240403 | 185100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 39 | 20240403 | 185000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 40 | 20240403 | 184900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 41 | 20240403 | 184800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 42 | 20240403 | 184700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 43 | 20240403 | 184600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 44 | 20240403 | 184500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 45 | 20240403 | 184400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 46 | 20240403 | 184300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 47 | 20240403 | 184200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 48 | 20240403 | 184100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 49 | 20240403 | 184000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 50 | 20240403 | 183900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 51 | 20240403 | 183800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 52 | 20240403 | 183700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 53 | 20240403 | 183600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 54 | 20240403 | 183500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 55 | 20240403 | 183400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 56 | 20240403 | 183300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 57 | 20240403 | 183200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 58 | 20240403 | 183100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 59 | 20240403 | 183000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 60 | 20240403 | 182900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 61 | 20240403 | 182800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 62 | 20240403 | 182700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 7331 |
| 63 | 20240403 | 182600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 64 | 20240403 | 182500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 65 | 20240403 | 182400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 66 | 20240403 | 182300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 67 | 20240403 | 182200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 68 | 20240403 | 182100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 69 | 20240403 | 182000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 70 | 20240403 | 181900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 71 | 20240403 | 181800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 72 | 20240403 | 181700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 73 | 20240403 | 181600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 74 | 20240403 | 181500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 75 | 20240403 | 181400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 76 | 20240403 | 181300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 77 | 20240403 | 181200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 78 | 20240403 | 181100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 79 | 20240403 | 181000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 80 | 20240403 | 180900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 81 | 20240403 | 180800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 82 | 20240403 | 180700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 83 | 20240403 | 180600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 84 | 20240403 | 180500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 85 | 20240403 | 180400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 86 | 20240403 | 180300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 87 | 20240403 | 180200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 88 | 20240403 | 180100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 89 | 20240403 | 180000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 90 | 20240403 | 175900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 91 | 20240403 | 175800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 92 | 20240403 | 175700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 7331 |
| 93 | 20240403 | 175600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 94 | 20240403 | 175500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 95 | 20240403 | 175400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 96 | 20240403 | 175300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 97 | 20240403 | 175200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 98 | 20240403 | 175100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 99 | 20240403 | 175000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 100 | 20240403 | 174900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 101 | 20240403 | 174800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 102 | 20240403 | 174700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 103 | 20240403 | 174600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 104 | 20240403 | 174500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 105 | 20240403 | 174400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 106 | 20240403 | 174300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 107 | 20240403 | 174200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 108 | 20240403 | 174100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 109 | 20240403 | 174000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 110 | 20240403 | 173900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 111 | 20240403 | 173800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 112 | 20240403 | 173700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 113 | 20240403 | 173600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 114 | 20240403 | 173500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 115 | 20240403 | 173400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 116 | 20240403 | 173300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 117 | 20240403 | 173200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 118 | 20240403 | 173100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 119 | 20240403 | 173000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 120 | 20240403 | 172900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 121 | 20240403 | 172800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 122 | 20240403 | 172700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 7331 |
| 123 | 20240403 | 172600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 124 | 20240403 | 172500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 125 | 20240403 | 172400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 126 | 20240403 | 172300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 127 | 20240403 | 172200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 128 | 20240403 | 172100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 129 | 20240403 | 172000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 130 | 20240403 | 171900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 131 | 20240403 | 171800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 132 | 20240403 | 171700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 133 | 20240403 | 171600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 134 | 20240403 | 171500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 135 | 20240403 | 171400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 136 | 20240403 | 171300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 137 | 20240403 | 171200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 138 | 20240403 | 171100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 139 | 20240403 | 171000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 140 | 20240403 | 170900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 141 | 20240403 | 170800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 142 | 20240403 | 170700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 143 | 20240403 | 170600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 144 | 20240403 | 170500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 145 | 20240403 | 170400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 146 | 20240403 | 170300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 147 | 20240403 | 170200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 148 | 20240403 | 170100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 149 | 20240403 | 170000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 150 | 20240403 | 165900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 151 | 20240403 | 165800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 152 | 20240403 | 165700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 7331 |
| 153 | 20240403 | 165600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 154 | 20240403 | 165500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 155 | 20240403 | 165400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 156 | 20240403 | 165300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 157 | 20240403 | 165200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 158 | 20240403 | 165100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 159 | 20240403 | 165000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 160 | 20240403 | 164900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 161 | 20240403 | 164800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 162 | 20240403 | 164700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 163 | 20240403 | 164600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 164 | 20240403 | 164500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 165 | 20240403 | 164400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 166 | 20240403 | 164300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 167 | 20240403 | 164200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 168 | 20240403 | 164100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 169 | 20240403 | 164000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 170 | 20240403 | 163900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 171 | 20240403 | 163800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 172 | 20240403 | 163700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 173 | 20240403 | 163600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 174 | 20240403 | 163500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 175 | 20240403 | 163400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 176 | 20240403 | 163300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 177 | 20240403 | 163200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 178 | 20240403 | 163100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 179 | 20240403 | 163000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 180 | 20240403 | 162900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 181 | 20240403 | 162800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 182 | 20240403 | 162700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 7331 |
| 183 | 20240403 | 162600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 184 | 20240403 | 162500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 185 | 20240403 | 162400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20240403 | 162300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20240403 | 162200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20240403 | 162100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20240403 | 162000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20240403 | 161900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20240403 | 161800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20240403 | 161700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20240403 | 161600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20240403 | 161500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20240403 | 161400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 196 | 20240403 | 161300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 197 | 20240403 | 161200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 198 | 20240403 | 161100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 199 | 20240403 | 161000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 200 | 20240403 | 160900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 201 | 20240403 | 160800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 202 | 20240403 | 160700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 203 | 20240403 | 160600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 204 | 20240403 | 160500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 205 | 20240403 | 160400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 206 | 20240403 | 160300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20240403 | 160200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 208 | 20240403 | 160100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 209 | 20240403 | 160000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 210 | 20240403 | 155900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 211 | 20240403 | 155800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 212 | 20240403 | 155700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 7331 |
| 213 | 20240403 | 155600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 214 | 20240403 | 155500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 215 | 20240403 | 155400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 216 | 20240403 | 155300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 217 | 20240403 | 155200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 218 | 20240403 | 155100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 219 | 20240403 | 155000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 220 | 20240403 | 154900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 221 | 20240403 | 154800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 222 | 20240403 | 154700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 223 | 20240403 | 154600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 224 | 20240403 | 154500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 225 | 20240403 | 154400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 226 | 20240403 | 154300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 227 | 20240403 | 154200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 228 | 20240403 | 154100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 229 | 20240403 | 154000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 230 | 20240403 | 153900 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 231 | 20240403 | 153800 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 232 | 20240403 | 153700 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 233 | 20240403 | 153600 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 234 | 20240403 | 153500 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 235 | 20240403 | 153400 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 236 | 20240403 | 153300 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 237 | 20240403 | 153200 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 238 | 20240403 | 153100 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 239 | 20240403 | 153000 | 1601904170 | 4185 | 4185 | 4185 | 4185 | 7331 |
| 240 | 20240403 | 152900 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 241 | 20240403 | 152800 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 242 | 20240403 | 152700 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 243 | 20240403 | 152600 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 244 | 20240403 | 152500 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 245 | 20240403 | 152400 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 246 | 20240403 | 152300 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 247 | 20240403 | 152200 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 248 | 20240403 | 152100 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 249 | 20240403 | 152000 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 250 | 20240403 | 151900 | 1571223935 | 4185 | 4185 | 4185 | 4185 | 1 |
| 251 | 20240403 | 151800 | 1571219750 | 4190 | 4185 | 4190 | 4185 | 575 |
| 252 | 20240403 | 151700 | 1568812275 | 4190 | 4190 | 4190 | 4190 | 218 |
| 253 | 20240403 | 151600 | 1567898855 | 4190 | 4190 | 4190 | 4190 | 115 |
| 254 | 20240403 | 151500 | 1567417005 | 4190 | 4190 | 4190 | 4190 | 318 |
| 255 | 20240403 | 151400 | 1566084585 | 4190 | 4190 | 4190 | 4190 | 0 |
| 256 | 20240403 | 151300 | 1566084585 | 4190 | 4190 | 4190 | 4190 | 338 |
| 257 | 20240403 | 151200 | 1564668365 | 4190 | 4195 | 4195 | 4190 | 430 |
| 258 | 20240403 | 151100 | 1562866210 | 4195 | 4195 | 4200 | 4195 | 1054 |
| 259 | 20240403 | 151000 | 1558440010 | 4195 | 4195 | 4195 | 4195 | 989 |
| 260 | 20240403 | 150900 | 1554291155 | 4190 | 4190 | 4190 | 4190 | 1221 |
| 261 | 20240403 | 150800 | 1549175165 | 4195 | 4200 | 4200 | 4195 | 779 |
| 262 | 20240403 | 150700 | 1545903920 | 4170 | 4200 | 4200 | 4170 | 1042 |
| 263 | 20240403 | 150600 | 1541543120 | 4195 | 4175 | 4195 | 4170 | 2934 |
| 264 | 20240403 | 150500 | 1529249060 | 4175 | 4175 | 4175 | 4175 | 300 |
| 265 | 20240403 | 150400 | 1527996560 | 4175 | 4190 | 4190 | 4175 | 375 |
| 266 | 20240403 | 150300 | 1526430110 | 4180 | 4180 | 4180 | 4180 | 388 |
| 267 | 20240403 | 150200 | 1524808270 | 4175 | 4175 | 4190 | 4175 | 687 |
| 268 | 20240403 | 150100 | 1521934525 | 4195 | 4175 | 4195 | 4175 | 14 |
| 269 | 20240403 | 150000 | 1521876015 | 4175 | 4180 | 4180 | 4175 | 320 |
| 270 | 20240403 | 145900 | 1520538420 | 4200 | 4180 | 4200 | 4175 | 10320 |
| 271 | 20240403 | 145800 | 1477402375 | 4180 | 4200 | 4200 | 4175 | 6 |
| 272 | 20240403 | 145700 | 1477377220 | 4200 | 4180 | 4200 | 4175 | 1520 |
| 273 | 20240403 | 145600 | 1471029605 | 4180 | 4180 | 4180 | 4180 | 319 |
| 274 | 20240403 | 145500 | 1469696185 | 4180 | 4205 | 4205 | 4180 | 25 |
| 275 | 20240403 | 145400 | 1469591085 | 4180 | 4200 | 4200 | 4180 | 1575 |
| 276 | 20240403 | 145300 | 1462982445 | 4180 | 4200 | 4200 | 4180 | 319 |
| 277 | 20240403 | 145200 | 1461649005 | 4180 | 4180 | 4180 | 4180 | 65 |
| 278 | 20240403 | 145100 | 1461377305 | 4200 | 4200 | 4200 | 4180 | 325 |
| 279 | 20240403 | 145000 | 1460018705 | 4200 | 4185 | 4200 | 4185 | 319 |
| 280 | 20240403 | 144900 | 1458683675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 281 | 20240403 | 144800 | 1458683675 | 4185 | 4185 | 4185 | 4185 | 318 |
| 282 | 20240403 | 144700 | 1457352845 | 4200 | 4200 | 4200 | 4200 | 725 |
| 283 | 20240403 | 144600 | 1454307845 | 4175 | 4175 | 4175 | 4175 | 318 |
| 284 | 20240403 | 144500 | 1452980195 | 4205 | 4205 | 4205 | 4205 | 0 |
| 285 | 20240403 | 144400 | 1452980195 | 4205 | 4195 | 4205 | 4170 | 3595 |
| 286 | 20240403 | 144300 | 1437880590 | 4170 | 4170 | 4170 | 4170 | 319 |
| 287 | 20240403 | 144200 | 1436550360 | 4200 | 4200 | 4200 | 4200 | 355 |
| 288 | 20240403 | 144100 | 1435059360 | 4165 | 4195 | 4195 | 4165 | 382 |
| 289 | 20240403 | 144000 | 1433466410 | 4195 | 4165 | 4195 | 4165 | 659 |
| 290 | 20240403 | 143900 | 1430711500 | 4185 | 4185 | 4185 | 4185 | 0 |
| 291 | 20240403 | 143800 | 1430711500 | 4185 | 4160 | 4185 | 4160 | 1105 |
| 292 | 20240403 | 143700 | 1426095025 | 4160 | 4185 | 4185 | 4160 | 319 |
| 293 | 20240403 | 143600 | 1424767960 | 4185 | 4160 | 4185 | 4160 | 701 |
| 294 | 20240403 | 143500 | 1421835425 | 4160 | 4180 | 4180 | 4160 | 393 |
| 295 | 20240403 | 143400 | 1420199065 | 4160 | 4160 | 4160 | 4160 | 318 |
| 296 | 20240403 | 143300 | 1418876185 | 4180 | 4155 | 4180 | 4155 | 355 |
| 297 | 20240403 | 143200 | 1417400235 | 4180 | 4180 | 4180 | 4180 | 1 |
| 298 | 20240403 | 143100 | 1417396055 | 4155 | 4155 | 4155 | 4155 | 319 |
| 299 | 20240403 | 143000 | 1416070610 | 4180 | 4155 | 4180 | 4155 | 574 |
| 300 | 20240403 | 142900 | 1413679505 | 4160 | 4155 | 4160 | 4155 | 24 |
| 301 | 20240403 | 142800 | 1413579690 | 4155 | 4175 | 4175 | 4155 | 403 |
| 302 | 20240403 | 142700 | 1411901750 | 4170 | 4160 | 4170 | 4160 | 1299 |
| 303 | 20240403 | 142600 | 1406491540 | 4160 | 4160 | 4160 | 4160 | 0 |
| 304 | 20240403 | 142500 | 1406491540 | 4160 | 4160 | 4160 | 4160 | 323 |
| 305 | 20240403 | 142400 | 1405147860 | 4160 | 4160 | 4160 | 4160 | 318 |
| 306 | 20240403 | 142300 | 1403824980 | 4165 | 4165 | 4165 | 4165 | 46 |
| 307 | 20240403 | 142200 | 1403633390 | 4160 | 4165 | 4165 | 4160 | 2551 |
| 308 | 20240403 | 142100 | 1393010095 | 4170 | 4170 | 4170 | 4170 | 1 |
| 309 | 20240403 | 142000 | 1393005925 | 4165 | 4165 | 4165 | 4165 | 0 |
| 310 | 20240403 | 141900 | 1393005925 | 4165 | 4165 | 4175 | 4165 | 630 |
| 311 | 20240403 | 141800 | 1390381865 | 4165 | 4160 | 4165 | 4160 | 385 |
| 312 | 20240403 | 141700 | 1388780255 | 4160 | 4160 | 4160 | 4160 | 318 |
| 313 | 20240403 | 141600 | 1387457375 | 4160 | 4165 | 4165 | 4160 | 6 |
| 314 | 20240403 | 141500 | 1387432410 | 4165 | 4165 | 4165 | 4165 | 335 |
| 315 | 20240403 | 141400 | 1386037135 | 4160 | 4160 | 4160 | 4160 | 318 |
| 316 | 20240403 | 141300 | 1384714255 | 4160 | 4160 | 4160 | 4160 | 5 |
| 317 | 20240403 | 141200 | 1384693455 | 4160 | 4160 | 4160 | 4160 | 412 |
| 318 | 20240403 | 141100 | 1382979535 | 4160 | 4160 | 4160 | 4160 | 319 |
| 319 | 20240403 | 141000 | 1381652495 | 4160 | 4165 | 4165 | 4160 | 6 |
| 320 | 20240403 | 140900 | 1381627530 | 4160 | 4160 | 4160 | 4160 | 318 |
| 321 | 20240403 | 140800 | 1380304650 | 4165 | 4165 | 4165 | 4165 | 2 |
| 322 | 20240403 | 140700 | 1380296320 | 4165 | 4165 | 4165 | 4165 | 5 |
| 323 | 20240403 | 140600 | 1380275495 | 4160 | 4160 | 4160 | 4160 | 319 |
| 324 | 20240403 | 140500 | 1378948455 | 4160 | 4165 | 4165 | 4160 | 725 |
| 325 | 20240403 | 140400 | 1375930420 | 4165 | 4165 | 4165 | 4160 | 71 |
| 326 | 20240403 | 140300 | 1375634730 | 4165 | 4165 | 4165 | 4165 | 500 |
| 327 | 20240403 | 140200 | 1373552230 | 4165 | 4165 | 4165 | 4165 | 108 |
| 328 | 20240403 | 140100 | 1373102410 | 4165 | 4180 | 4180 | 4165 | 124 |
| 329 | 20240403 | 140000 | 1372585680 | 4170 | 4170 | 4170 | 4170 | 0 |
| 330 | 20240403 | 135900 | 1372585680 | 4170 | 4170 | 4170 | 4170 | 328 |
| 331 | 20240403 | 135800 | 1371217920 | 4175 | 4165 | 4175 | 4165 | 324 |
| 332 | 20240403 | 135700 | 1369868410 | 4175 | 4175 | 4175 | 4175 | 0 |
| 333 | 20240403 | 135600 | 1369868410 | 4175 | 4165 | 4175 | 4165 | 630 |
| 334 | 20240403 | 135500 | 1367241340 | 4165 | 4170 | 4170 | 4165 | 323 |
| 335 | 20240403 | 135400 | 1365894435 | 4170 | 4170 | 4170 | 4170 | 0 |
| 336 | 20240403 | 135300 | 1365894435 | 4170 | 4170 | 4170 | 4170 | 319 |
| 337 | 20240403 | 135200 | 1364564205 | 4170 | 4170 | 4170 | 4170 | 323 |
| 338 | 20240403 | 135100 | 1363217295 | 4170 | 4170 | 4170 | 4170 | 0 |
| 339 | 20240403 | 135000 | 1363217295 | 4170 | 4175 | 4175 | 4170 | 324 |
| 340 | 20240403 | 134900 | 1361866190 | 4170 | 4175 | 4175 | 4170 | 6 |
| 341 | 20240403 | 134800 | 1361841165 | 4170 | 4170 | 4170 | 4170 | 318 |
| 342 | 20240403 | 134700 | 1360515105 | 4170 | 4170 | 4170 | 4170 | 5 |
| 343 | 20240403 | 134600 | 1360494255 | 4170 | 4170 | 4170 | 4170 | 319 |
| 344 | 20240403 | 134500 | 1359164025 | 4170 | 4170 | 4170 | 4170 | 320 |
| 345 | 20240403 | 134400 | 1357829625 | 4170 | 4180 | 4180 | 4170 | 3097 |
| 346 | 20240403 | 134300 | 1344897640 | 4180 | 4180 | 4180 | 4180 | 323 |
| 347 | 20240403 | 134200 | 1343547500 | 4180 | 4180 | 4180 | 4180 | 351 |
| 348 | 20240403 | 134100 | 1342080320 | 4185 | 4185 | 4185 | 4185 | 1 |
| 349 | 20240403 | 134000 | 1342076135 | 4185 | 4185 | 4195 | 4180 | 555 |
| 350 | 20240403 | 133900 | 1339752740 | 4180 | 4185 | 4185 | 4180 | 329 |
| 351 | 20240403 | 133800 | 1338377515 | 4180 | 4180 | 4180 | 4180 | 32 |
| 352 | 20240403 | 133700 | 1338243755 | 4180 | 4180 | 4180 | 4180 | 320 |
| 353 | 20240403 | 133600 | 1336906155 | 4180 | 4185 | 4185 | 4180 | 321 |
| 354 | 20240403 | 133500 | 1335564360 | 4185 | 4185 | 4185 | 4185 | 350 |
| 355 | 20240403 | 133400 | 1334099610 | 4180 | 4180 | 4180 | 4180 | 323 |
| 356 | 20240403 | 133300 | 1332749470 | 4185 | 4185 | 4185 | 4185 | 5 |
| 357 | 20240403 | 133200 | 1332728545 | 4195 | 4180 | 4195 | 4180 | 320 |
| 358 | 20240403 | 133100 | 1331390925 | 4185 | 4185 | 4185 | 4185 | 4 |
| 359 | 20240403 | 133000 | 1331374185 | 4195 | 4195 | 4195 | 4195 | 6 |
| 360 | 20240403 | 132900 | 1331349015 | 4195 | 4185 | 4195 | 4185 | 324 |
| 361 | 20240403 | 132800 | 1329993025 | 4200 | 4200 | 4200 | 4200 | 482 |
| 362 | 20240403 | 132700 | 1327968625 | 4180 | 4190 | 4200 | 4180 | 1413 |
| 363 | 20240403 | 132600 | 1322042055 | 4180 | 4190 | 4190 | 4180 | 320 |
| 364 | 20240403 | 132500 | 1320704445 | 4180 | 4180 | 4180 | 4180 | 5 |
| 365 | 20240403 | 132400 | 1320683545 | 4180 | 4190 | 4190 | 4180 | 618 |
| 366 | 20240403 | 132300 | 1318097305 | 4180 | 4180 | 4180 | 4180 | 318 |
| 367 | 20240403 | 132200 | 1316768065 | 4180 | 4180 | 4180 | 4180 | 5 |
| 368 | 20240403 | 132100 | 1316747165 | 4180 | 4190 | 4190 | 4180 | 36 |
| 369 | 20240403 | 132000 | 1316596645 | 4190 | 4200 | 4200 | 4190 | 578 |
| 370 | 20240403 | 131900 | 1314174815 | 4190 | 4200 | 4200 | 4190 | 54 |
| 371 | 20240403 | 131800 | 1313948055 | 4190 | 4190 | 4190 | 4190 | 419 |
| 372 | 20240403 | 131700 | 1312192445 | 4195 | 4185 | 4195 | 4180 | 924 |
| 373 | 20240403 | 131600 | 1308323070 | 4180 | 4180 | 4185 | 4180 | 324 |
| 374 | 20240403 | 131500 | 1306968745 | 4180 | 4185 | 4185 | 4180 | 53 |
| 375 | 20240403 | 131400 | 1306747190 | 4180 | 4180 | 4180 | 4180 | 318 |
| 376 | 20240403 | 131300 | 1305417950 | 4190 | 4180 | 4190 | 4180 | 325 |
| 377 | 20240403 | 131200 | 1304059440 | 4195 | 4180 | 4195 | 4180 | 280 |
| 378 | 20240403 | 131100 | 1302889025 | 4180 | 4180 | 4180 | 4180 | 318 |
| 379 | 20240403 | 131000 | 1301559785 | 4185 | 4185 | 4185 | 4180 | 368 |
| 380 | 20240403 | 130900 | 1300019730 | 4195 | 4185 | 4195 | 4185 | 319 |
| 381 | 20240403 | 130800 | 1298684705 | 4185 | 4185 | 4185 | 4185 | 1 |
| 382 | 20240403 | 130700 | 1298680520 | 4180 | 4180 | 4180 | 4180 | 318 |
| 383 | 20240403 | 130600 | 1297351280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 384 | 20240403 | 130500 | 1297351280 | 4180 | 4185 | 4185 | 4180 | 322 |
| 385 | 20240403 | 130400 | 1296005300 | 4185 | 4185 | 4195 | 4185 | 325 |
| 386 | 20240403 | 130300 | 1294645125 | 4195 | 4180 | 4195 | 4180 | 319 |
| 387 | 20240403 | 130200 | 1293311690 | 4180 | 4180 | 4180 | 4180 | 0 |
| 388 | 20240403 | 130100 | 1293311690 | 4180 | 4180 | 4180 | 4180 | 366 |
| 389 | 20240403 | 130000 | 1291781810 | 4180 | 4180 | 4180 | 4180 | 318 |
| 390 | 20240403 | 125900 | 1290452570 | 4200 | 4180 | 4200 | 4180 | 6706 |
| 391 | 20240403 | 125800 | 1262312905 | 4180 | 4170 | 4180 | 4170 | 2360 |
| 392 | 20240403 | 125700 | 1252455725 | 4170 | 4170 | 4170 | 4170 | 329 |
| 393 | 20240403 | 125600 | 1251083795 | 4170 | 4170 | 4170 | 4170 | 0 |
| 394 | 20240403 | 125500 | 1251083795 | 4170 | 4170 | 4175 | 4170 | 324 |
| 395 | 20240403 | 125400 | 1249732710 | 4175 | 4175 | 4175 | 4175 | 303 |
| 396 | 20240403 | 125300 | 1248467685 | 4175 | 4175 | 4175 | 4175 | 1 |
| 397 | 20240403 | 125200 | 1248463510 | 4170 | 4170 | 4175 | 4170 | 943 |
| 398 | 20240403 | 125100 | 1244528590 | 4170 | 4165 | 4170 | 4165 | 653 |
| 399 | 20240403 | 125000 | 1241807670 | 4155 | 4155 | 4155 | 4155 | 0 |
| 400 | 20240403 | 124900 | 1241807670 | 4155 | 4155 | 4155 | 4155 | 323 |
| 401 | 20240403 | 124800 | 1240465605 | 4155 | 4155 | 4155 | 4155 | 319 |
| 402 | 20240403 | 124700 | 1239140160 | 4155 | 4155 | 4155 | 4155 | 318 |
| 403 | 20240403 | 124600 | 1237818870 | 4155 | 4155 | 4160 | 4155 | 195 |
| 404 | 20240403 | 124500 | 1237008620 | 4155 | 4155 | 4155 | 4155 | 318 |
| 405 | 20240403 | 124400 | 1235687330 | 4165 | 4150 | 4165 | 4150 | 321 |
| 406 | 20240403 | 124300 | 1234355150 | 4160 | 4150 | 4160 | 4150 | 2850 |
| 407 | 20240403 | 124200 | 1222499200 | 4150 | 4150 | 4150 | 4150 | 318 |
| 408 | 20240403 | 124100 | 1221179500 | 4150 | 4150 | 4150 | 4150 | 319 |
| 409 | 20240403 | 124000 | 1219855650 | 4150 | 4150 | 4150 | 4150 | 5 |
| 410 | 20240403 | 123900 | 1219834900 | 4150 | 4160 | 4160 | 4150 | 323 |
| 411 | 20240403 | 123800 | 1218494400 | 4160 | 4150 | 4160 | 4150 | 418 |
| 412 | 20240403 | 123700 | 1216758700 | 4150 | 4150 | 4150 | 4150 | 5 |
| 413 | 20240403 | 123600 | 1216737950 | 4150 | 4150 | 4150 | 4145 | 682 |
| 414 | 20240403 | 123500 | 1213909245 | 4150 | 4140 | 4150 | 4140 | 2432 |
| 415 | 20240403 | 123400 | 1203819625 | 4140 | 4140 | 4140 | 4140 | 0 |
| 416 | 20240403 | 123300 | 1203819625 | 4140 | 4140 | 4140 | 4140 | 323 |
| 417 | 20240403 | 123200 | 1202482405 | 4140 | 4145 | 4145 | 4140 | 469 |
| 418 | 20240403 | 123100 | 1200539995 | 4145 | 4140 | 4145 | 4140 | 470 |
| 419 | 20240403 | 123000 | 1198593435 | 4140 | 4145 | 4145 | 4140 | 20 |
| 420 | 20240403 | 122900 | 1198510560 | 4145 | 4145 | 4145 | 4145 | 1 |
| 421 | 20240403 | 122800 | 1198506415 | 4140 | 4135 | 4140 | 4135 | 464 |
| 422 | 20240403 | 122700 | 1196587050 | 4135 | 4135 | 4135 | 4135 | 5 |
| 423 | 20240403 | 122600 | 1196566375 | 4140 | 4140 | 4140 | 4140 | 173 |
| 424 | 20240403 | 122500 | 1195850155 | 4140 | 4140 | 4140 | 4140 | 318 |
| 425 | 20240403 | 122400 | 1194533635 | 4140 | 4140 | 4140 | 4140 | 5 |
| 426 | 20240403 | 122300 | 1194512935 | 4140 | 4140 | 4140 | 4140 | 542 |
| 427 | 20240403 | 122200 | 1192269055 | 4140 | 4140 | 4140 | 4140 | 318 |
| 428 | 20240403 | 122100 | 1190952535 | 4140 | 4140 | 4140 | 4140 | 5 |
| 429 | 20240403 | 122000 | 1190931835 | 4140 | 4150 | 4150 | 4140 | 319 |
| 430 | 20240403 | 121900 | 1189611165 | 4140 | 4140 | 4140 | 4140 | 319 |
| 431 | 20240403 | 121800 | 1188290505 | 4140 | 4140 | 4150 | 4140 | 324 |
| 432 | 20240403 | 121700 | 1186949135 | 4140 | 4140 | 4140 | 4140 | 0 |
| 433 | 20240403 | 121600 | 1186949135 | 4140 | 4140 | 4140 | 4140 | 319 |
| 434 | 20240403 | 121500 | 1185628475 | 4140 | 4135 | 4140 | 4135 | 323 |
| 435 | 20240403 | 121400 | 1184292845 | 4140 | 4140 | 4140 | 4140 | 142 |
| 436 | 20240403 | 121300 | 1183704965 | 4140 | 4140 | 4150 | 4140 | 2243 |
| 437 | 20240403 | 121200 | 1174400065 | 4140 | 4140 | 4140 | 4140 | 319 |
| 438 | 20240403 | 121100 | 1173079405 | 4140 | 4140 | 4140 | 4140 | 32 |
| 439 | 20240403 | 121000 | 1172946925 | 4140 | 4140 | 4140 | 4140 | 318 |
| 440 | 20240403 | 120900 | 1171630405 | 4140 | 4150 | 4150 | 4140 | 323 |
| 441 | 20240403 | 120800 | 1170293175 | 4140 | 4140 | 4140 | 4140 | 0 |
| 442 | 20240403 | 120700 | 1170293175 | 4140 | 4140 | 4140 | 4140 | 319 |
| 443 | 20240403 | 120600 | 1168972515 | 4140 | 4150 | 4150 | 4140 | 348 |
| 444 | 20240403 | 120500 | 1167530030 | 4145 | 4145 | 4145 | 4145 | 0 |
| 445 | 20240403 | 120400 | 1167530030 | 4145 | 4145 | 4145 | 4145 | 361 |
| 446 | 20240403 | 120300 | 1166033685 | 4145 | 4145 | 4145 | 4145 | 354 |
| 447 | 20240403 | 120200 | 1164566355 | 4145 | 4145 | 4150 | 4145 | 353 |
| 448 | 20240403 | 120100 | 1163103160 | 4145 | 4145 | 4145 | 4145 | 0 |
| 449 | 20240403 | 120000 | 1163103160 | 4145 | 4140 | 4145 | 4140 | 323 |
| 450 | 20240403 | 115900 | 1161765915 | 4155 | 4150 | 4155 | 4140 | 2441 |
| 451 | 20240403 | 115800 | 1151635670 | 4150 | 4140 | 4155 | 4140 | 659 |
| 452 | 20240403 | 115700 | 1148899045 | 4140 | 4150 | 4150 | 4140 | 807 |
| 453 | 20240403 | 115600 | 1145553200 | 4150 | 4135 | 4150 | 4135 | 771 |
| 454 | 20240403 | 115500 | 1142360580 | 4135 | 4135 | 4135 | 4135 | 47 |
| 455 | 20240403 | 115400 | 1142166235 | 4125 | 4125 | 4135 | 4125 | 661 |
| 456 | 20240403 | 115300 | 1139436240 | 4135 | 4125 | 4135 | 4110 | 15525 |
| 457 | 20240403 | 115200 | 1075527545 | 4130 | 4130 | 4130 | 4130 | 2700 |
| 458 | 20240403 | 115100 | 1064376545 | 4130 | 4150 | 4150 | 4130 | 325 |
| 459 | 20240403 | 115000 | 1063034225 | 4140 | 4140 | 4140 | 4130 | 323 |
| 460 | 20240403 | 114900 | 1061700185 | 4130 | 4130 | 4130 | 4130 | 3000 |
| 461 | 20240403 | 114800 | 1049310185 | 4135 | 4135 | 4135 | 4135 | 318 |
| 462 | 20240403 | 114700 | 1047995255 | 4135 | 4135 | 4135 | 4135 | 10516 |
| 463 | 20240403 | 114600 | 1004511595 | 4140 | 4140 | 4140 | 4140 | 1718 |
| 464 | 20240403 | 114500 | 997399075 | 4140 | 4140 | 4140 | 4140 | 5 |
| 465 | 20240403 | 114400 | 997378375 | 4140 | 4140 | 4140 | 4140 | 318 |
| 466 | 20240403 | 114300 | 996061855 | 4140 | 4140 | 4140 | 4140 | 319 |
| 467 | 20240403 | 114200 | 994741195 | 4140 | 4140 | 4140 | 4140 | 5 |
| 468 | 20240403 | 114100 | 994720495 | 4140 | 4140 | 4140 | 4140 | 318 |
| 469 | 20240403 | 114000 | 993403975 | 4150 | 4140 | 4150 | 4140 | 320 |
| 470 | 20240403 | 113900 | 992079155 | 4140 | 4150 | 4150 | 4140 | 6 |
| 471 | 20240403 | 113800 | 992054305 | 4145 | 4145 | 4145 | 4145 | 319 |
| 472 | 20240403 | 113700 | 990732050 | 4140 | 4140 | 4140 | 4140 | 318 |
| 473 | 20240403 | 113600 | 989415530 | 4140 | 4140 | 4140 | 4140 | 5 |
| 474 | 20240403 | 113500 | 989394830 | 4140 | 4140 | 4140 | 4140 | 318 |
| 475 | 20240403 | 113400 | 988078310 | 4140 | 4140 | 4140 | 4140 | 319 |
| 476 | 20240403 | 113300 | 986757650 | 4140 | 4140 | 4140 | 4140 | 5 |
| 477 | 20240403 | 113200 | 986736950 | 4140 | 4140 | 4140 | 4140 | 318 |
| 478 | 20240403 | 113100 | 985420430 | 4150 | 4145 | 4150 | 4135 | 1391 |
| 479 | 20240403 | 113000 | 979658915 | 4145 | 4150 | 4150 | 4145 | 40 |
| 480 | 20240403 | 112900 | 979492940 | 4155 | 4155 | 4155 | 4155 | 1 |
| 481 | 20240403 | 112800 | 979488785 | 4150 | 4150 | 4150 | 4150 | 318 |
| 482 | 20240403 | 112700 | 978169085 | 4150 | 4150 | 4150 | 4140 | 504 |
| 483 | 20240403 | 112600 | 976079130 | 4150 | 4150 | 4150 | 4150 | 50 |
| 484 | 20240403 | 112500 | 975871630 | 4140 | 4140 | 4140 | 4140 | 318 |
| 485 | 20240403 | 112400 | 974555110 | 4140 | 4140 | 4140 | 4135 | 323 |
| 486 | 20240403 | 112300 | 973217915 | 4140 | 4140 | 4140 | 4140 | 400 |
| 487 | 20240403 | 112200 | 971561915 | 4140 | 4140 | 4140 | 4140 | 319 |
| 488 | 20240403 | 112100 | 970241255 | 4140 | 4140 | 4140 | 4140 | 333 |
| 489 | 20240403 | 112000 | 968862635 | 4140 | 4140 | 4140 | 4140 | 0 |
| 490 | 20240403 | 111900 | 968862635 | 4140 | 4150 | 4150 | 4140 | 319 |
| 491 | 20240403 | 111800 | 967541965 | 4135 | 4150 | 4150 | 4135 | 1325 |
| 492 | 20240403 | 111700 | 962058050 | 4150 | 4135 | 4150 | 4135 | 464 |
| 493 | 20240403 | 111600 | 960137945 | 4135 | 4140 | 4140 | 4135 | 2500 |
| 494 | 20240403 | 111500 | 949800395 | 4145 | 4145 | 4145 | 4145 | 178 |
| 495 | 20240403 | 111400 | 949062585 | 4150 | 4150 | 4150 | 4150 | 146 |
| 496 | 20240403 | 111300 | 948456685 | 4150 | 4150 | 4150 | 4150 | 100 |
| 497 | 20240403 | 111200 | 948041685 | 4150 | 4150 | 4150 | 4150 | 1343 |
| 498 | 20240403 | 111100 | 942468235 | 4145 | 4145 | 4145 | 4145 | 318 |
| 499 | 20240403 | 111000 | 941150125 | 4155 | 4150 | 4155 | 4150 | 222 |
| 500 | 20240403 | 110900 | 940228775 | 4150 | 4150 | 4150 | 4150 | 112 |
| 501 | 20240403 | 110800 | 939763975 | 4150 | 4155 | 4155 | 4150 | 455 |
| 502 | 20240403 | 110700 | 937875225 | 4155 | 4150 | 4155 | 4150 | 698 |
| 503 | 20240403 | 110600 | 934976035 | 4145 | 4150 | 4150 | 4135 | 473 |
| 504 | 20240403 | 110500 | 933017880 | 4130 | 4130 | 4130 | 4130 | 319 |
| 505 | 20240403 | 110400 | 931700410 | 4150 | 4135 | 4150 | 4135 | 4910 |
| 506 | 20240403 | 110300 | 911390535 | 4135 | 4135 | 4135 | 4135 | 323 |
| 507 | 20240403 | 110200 | 910054930 | 4135 | 4135 | 4135 | 4135 | 319 |
| 508 | 20240403 | 110100 | 908735865 | 4140 | 4140 | 4140 | 4140 | 314 |
| 509 | 20240403 | 110000 | 907435905 | 4140 | 4135 | 4145 | 4135 | 57 |
| 510 | 20240403 | 105900 | 907199940 | 4135 | 4140 | 4140 | 4135 | 422 |
| 511 | 20240403 | 105800 | 905454450 | 4140 | 4135 | 4140 | 4135 | 2404 |
| 512 | 20240403 | 105700 | 895513860 | 4135 | 4140 | 4140 | 4135 | 4681 |
| 513 | 20240403 | 105600 | 876154460 | 4140 | 4145 | 4145 | 4140 | 332 |
| 514 | 20240403 | 105500 | 874779915 | 4145 | 4145 | 4145 | 4145 | 53 |
| 515 | 20240403 | 105400 | 874560230 | 4140 | 4140 | 4140 | 4140 | 0 |
| 516 | 20240403 | 105300 | 874560230 | 4140 | 4140 | 4140 | 4140 | 321 |
| 517 | 20240403 | 105200 | 873231290 | 4140 | 4140 | 4140 | 4140 | 318 |
| 518 | 20240403 | 105100 | 871914770 | 4140 | 4145 | 4145 | 4140 | 830 |
| 519 | 20240403 | 105000 | 868476660 | 4145 | 4145 | 4145 | 4145 | 320 |
| 520 | 20240403 | 104900 | 867150260 | 4180 | 4145 | 4180 | 4140 | 4067 |
| 521 | 20240403 | 104800 | 850188120 | 4145 | 4150 | 4150 | 4145 | 171 |
| 522 | 20240403 | 104700 | 849479075 | 4140 | 4140 | 4140 | 4140 | 456 |
| 523 | 20240403 | 104600 | 847591235 | 4135 | 4135 | 4135 | 4135 | 318 |
| 524 | 20240403 | 104500 | 846276305 | 4135 | 4135 | 4135 | 4135 | 319 |
| 525 | 20240403 | 104400 | 844957240 | 4140 | 4140 | 4140 | 4140 | 0 |
| 526 | 20240403 | 104300 | 844957240 | 4140 | 4150 | 4150 | 4140 | 968 |
| 527 | 20240403 | 104200 | 840943220 | 4150 | 4150 | 4150 | 4150 | 352 |
| 528 | 20240403 | 104100 | 839482420 | 4140 | 4140 | 4140 | 4140 | 0 |
| 529 | 20240403 | 104000 | 839482420 | 4140 | 4140 | 4140 | 4140 | 339 |
| 530 | 20240403 | 103900 | 838078960 | 4140 | 4165 | 4165 | 4140 | 739 |
| 531 | 20240403 | 103800 | 835019460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 532 | 20240403 | 103700 | 835019460 | 4140 | 4140 | 4140 | 4140 | 319 |
| 533 | 20240403 | 103600 | 833698800 | 4140 | 4165 | 4165 | 4140 | 323 |
| 534 | 20240403 | 103500 | 832361455 | 4165 | 4165 | 4165 | 4165 | 1 |
| 535 | 20240403 | 103400 | 832357290 | 4135 | 4135 | 4135 | 4135 | 318 |
| 536 | 20240403 | 103300 | 831042360 | 4150 | 4135 | 4150 | 4135 | 560 |
| 537 | 20240403 | 103200 | 828723145 | 4160 | 4135 | 4160 | 4135 | 319 |
| 538 | 20240403 | 103100 | 827404055 | 4130 | 4140 | 4160 | 4130 | 12053 |
| 539 | 20240403 | 103000 | 777530315 | 4160 | 4140 | 4160 | 4135 | 3373 |
| 540 | 20240403 | 102900 | 763581630 | 4140 | 4140 | 4140 | 4140 | 319 |
| 541 | 20240403 | 102800 | 762260970 | 4140 | 4160 | 4160 | 4140 | 1790 |
| 542 | 20240403 | 102700 | 754850250 | 4140 | 4140 | 4140 | 4140 | 1545 |
| 543 | 20240403 | 102600 | 748453950 | 4155 | 4155 | 4155 | 4155 | 262 |
| 544 | 20240403 | 102500 | 747365340 | 4155 | 4150 | 4155 | 4150 | 1082 |
| 545 | 20240403 | 102400 | 742874040 | 4150 | 4140 | 4150 | 4140 | 14000 |
| 546 | 20240403 | 102300 | 684889040 | 4140 | 4145 | 4175 | 4140 | 19829 |
| 547 | 20240403 | 102200 | 602735985 | 4150 | 4155 | 4155 | 4145 | 28979 |
| 548 | 20240403 | 102100 | 482518240 | 4150 | 4160 | 4160 | 4150 | 20000 |
| 549 | 20240403 | 102000 | 399512080 | 4180 | 4160 | 4180 | 4155 | 3002 |
| 550 | 20240403 | 101900 | 387036090 | 4160 | 4160 | 4160 | 4160 | 0 |
| 551 | 20240403 | 101800 | 387036090 | 4160 | 4160 | 4160 | 4160 | 400 |
| 552 | 20240403 | 101700 | 385372090 | 4160 | 4160 | 4160 | 4160 | 0 |
| 553 | 20240403 | 101600 | 385372090 | 4160 | 4160 | 4160 | 4160 | 0 |
| 554 | 20240403 | 101500 | 385372090 | 4160 | 4180 | 4180 | 4160 | 1001 |
| 555 | 20240403 | 101400 | 381207910 | 4155 | 4160 | 4160 | 4155 | 200 |
| 556 | 20240403 | 101300 | 380376075 | 4180 | 4180 | 4180 | 4180 | 100 |
| 557 | 20240403 | 101200 | 379958075 | 4175 | 4185 | 4185 | 4160 | 17571 |
| 558 | 20240403 | 101100 | 306773390 | 4195 | 4195 | 4195 | 4195 | 0 |
| 559 | 20240403 | 101000 | 306773390 | 4195 | 4195 | 4195 | 4195 | 0 |
| 560 | 20240403 | 100900 | 306773390 | 4195 | 4195 | 4195 | 4195 | 20 |
| 561 | 20240403 | 100800 | 306689490 | 4180 | 4180 | 4180 | 4180 | 0 |
| 562 | 20240403 | 100700 | 306689490 | 4180 | 4180 | 4180 | 4180 | 0 |
| 563 | 20240403 | 100600 | 306689490 | 4180 | 4180 | 4180 | 4180 | 50 |
| 564 | 20240403 | 100500 | 306480490 | 4195 | 4195 | 4195 | 4195 | 1 |
| 565 | 20240403 | 100400 | 306476295 | 4195 | 4195 | 4195 | 4195 | 0 |
| 566 | 20240403 | 100300 | 306476295 | 4195 | 4195 | 4195 | 4195 | 0 |
| 567 | 20240403 | 100200 | 306476295 | 4195 | 4185 | 4195 | 4185 | 8814 |
| 568 | 20240403 | 100100 | 269533820 | 4185 | 4185 | 4185 | 4185 | 24 |
| 569 | 20240403 | 100000 | 269433380 | 4185 | 4185 | 4185 | 4185 | 0 |
| 570 | 20240403 | 095900 | 269433380 | 4185 | 4185 | 4185 | 4185 | 500 |
| 571 | 20240403 | 095800 | 267340880 | 4165 | 4170 | 4185 | 4165 | 7274 |
| 572 | 20240403 | 095700 | 237001770 | 4170 | 4185 | 4185 | 4170 | 2288 |
| 573 | 20240403 | 095600 | 227443610 | 4185 | 4185 | 4185 | 4185 | 0 |
| 574 | 20240403 | 095500 | 227443610 | 4185 | 4185 | 4185 | 4185 | 0 |
| 575 | 20240403 | 095400 | 227443610 | 4185 | 4190 | 4190 | 4185 | 7 |
| 576 | 20240403 | 095300 | 227414310 | 4195 | 4185 | 4195 | 4185 | 203 |
| 577 | 20240403 | 095200 | 226563745 | 4170 | 4180 | 4180 | 4170 | 1000 |
| 578 | 20240403 | 095100 | 222392925 | 4180 | 4190 | 4190 | 4180 | 61 |
| 579 | 20240403 | 095000 | 222137535 | 4195 | 4175 | 4195 | 4170 | 3006 |
| 580 | 20240403 | 094900 | 209600015 | 4175 | 4195 | 4195 | 4175 | 9 |
| 581 | 20240403 | 094800 | 209562340 | 4195 | 4170 | 4195 | 4170 | 1303 |
| 582 | 20240403 | 094700 | 204128800 | 4175 | 4180 | 4180 | 4175 | 2247 |
| 583 | 20240403 | 094600 | 194747550 | 4180 | 4200 | 4200 | 4180 | 4926 |
| 584 | 20240403 | 094500 | 174142540 | 4200 | 4200 | 4200 | 4200 | 20 |
| 585 | 20240403 | 094400 | 174058540 | 4200 | 4200 | 4200 | 4200 | 2214 |
| 586 | 20240403 | 094300 | 164759740 | 4185 | 4185 | 4185 | 4185 | 200 |
| 587 | 20240403 | 094200 | 163922740 | 4185 | 4190 | 4200 | 4185 | 3913 |
| 588 | 20240403 | 094100 | 147516890 | 4190 | 4190 | 4190 | 4190 | 1038 |
| 589 | 20240403 | 094000 | 143167670 | 4190 | 4195 | 4205 | 4190 | 1350 |
| 590 | 20240403 | 093900 | 137511035 | 4195 | 4210 | 4210 | 4195 | 503 |
| 591 | 20240403 | 093800 | 135400925 | 4210 | 4200 | 4215 | 4190 | 4617 |
| 592 | 20240403 | 093700 | 116017770 | 4205 | 4220 | 4220 | 4205 | 295 |
| 593 | 20240403 | 093600 | 114777235 | 4220 | 4220 | 4220 | 4220 | 1 |
| 594 | 20240403 | 093500 | 114773015 | 4205 | 4205 | 4205 | 4205 | 1000 |
| 595 | 20240403 | 093400 | 110568015 | 4220 | 4220 | 4220 | 4220 | 0 |
| 596 | 20240403 | 093300 | 110568015 | 4220 | 4220 | 4220 | 4220 | 0 |
| 597 | 20240403 | 093200 | 110568015 | 4220 | 4220 | 4220 | 4220 | 0 |
| 598 | 20240403 | 093100 | 110568015 | 4220 | 4220 | 4220 | 4220 | 25 |
| 599 | 20240403 | 093000 | 110462515 | 4200 | 4200 | 4200 | 4200 | 100 |
| 600 | 20240403 | 092900 | 110042515 | 4220 | 4220 | 4220 | 4220 | 28 |
| 601 | 20240403 | 092800 | 109924355 | 4220 | 4220 | 4220 | 4220 | 1 |
| 602 | 20240403 | 092700 | 109920135 | 4200 | 4200 | 4200 | 4200 | 0 |
| 603 | 20240403 | 092600 | 109920135 | 4200 | 4200 | 4200 | 4200 | 0 |
| 604 | 20240403 | 092500 | 109920135 | 4200 | 4200 | 4200 | 4200 | 0 |
| 605 | 20240403 | 092400 | 109920135 | 4200 | 4215 | 4215 | 4200 | 2100 |
| 606 | 20240403 | 092300 | 101090020 | 4215 | 4215 | 4215 | 4215 | 168 |
| 607 | 20240403 | 092200 | 100381900 | 4215 | 4215 | 4215 | 4215 | 10 |
| 608 | 20240403 | 092100 | 100339750 | 4205 | 4210 | 4210 | 4205 | 1800 |
| 609 | 20240403 | 092000 | 92770725 | 4210 | 4210 | 4210 | 4210 | 0 |
| 610 | 20240403 | 091900 | 92770725 | 4210 | 4210 | 4210 | 4210 | 11 |
| 611 | 20240403 | 091800 | 92724415 | 4215 | 4220 | 4220 | 4215 | 59 |
| 612 | 20240403 | 091700 | 92475545 | 4220 | 4205 | 4220 | 4205 | 2263 |
| 613 | 20240403 | 091600 | 82957935 | 4205 | 4205 | 4205 | 4205 | 1452 |
| 614 | 20240403 | 091500 | 76852275 | 4205 | 4215 | 4215 | 4205 | 1500 |
| 615 | 20240403 | 091400 | 70534775 | 4215 | 4200 | 4215 | 4200 | 999 |
| 616 | 20240403 | 091300 | 66324740 | 4200 | 4205 | 4205 | 4200 | 700 |
| 617 | 20240403 | 091200 | 63384385 | 4205 | 4205 | 4205 | 4205 | 100 |
| 618 | 20240403 | 091100 | 62963885 | 4205 | 4210 | 4210 | 4205 | 2478 |
| 619 | 20240403 | 091000 | 52542255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 620 | 20240403 | 090900 | 52542255 | 4210 | 4210 | 4210 | 4210 | 1200 |
| 621 | 20240403 | 090800 | 47490255 | 4215 | 4215 | 4215 | 4215 | 362 |
| 622 | 20240403 | 090700 | 45964425 | 4215 | 4220 | 4220 | 4215 | 1250 |
| 623 | 20240403 | 090600 | 40695425 | 4215 | 4215 | 4220 | 4215 | 519 |
| 624 | 20240403 | 090500 | 38507770 | 4215 | 4215 | 4215 | 4215 | 24 |
| 625 | 20240403 | 090400 | 38406610 | 4205 | 4205 | 4205 | 4205 | 16 |
| 626 | 20240403 | 090300 | 38339330 | 4205 | 4205 | 4205 | 4205 | 840 |
| 627 | 20240403 | 090200 | 34807130 | 4205 | 4205 | 4205 | 4205 | 0 |
| 628 | 20240403 | 090100 | 34807130 | 4205 | 4215 | 4250 | 4200 | 6242 |
| 629 | 20240403 | 090000 | 8549645 | 4255 | 4255 | 4255 | 4215 | 2015 |