32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 4168 |
| 3 | 20240405 | 190900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 4 | 20240405 | 190800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 5 | 20240405 | 190700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 6 | 20240405 | 190600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 7 | 20240405 | 190500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 8 | 20240405 | 190400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 9 | 20240405 | 190300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 10 | 20240405 | 190200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 11 | 20240405 | 190100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 12 | 20240405 | 190000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 13 | 20240405 | 185900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 14 | 20240405 | 185800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 15 | 20240405 | 185700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 16 | 20240405 | 185600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 17 | 20240405 | 185500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 18 | 20240405 | 185400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 19 | 20240405 | 185300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 20 | 20240405 | 185200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 21 | 20240405 | 185100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 22 | 20240405 | 185000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 23 | 20240405 | 184900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 24 | 20240405 | 184800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 25 | 20240405 | 184700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 26 | 20240405 | 184600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 27 | 20240405 | 184500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 28 | 20240405 | 184400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 29 | 20240405 | 184300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 30 | 20240405 | 184200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 31 | 20240405 | 184100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 32 | 20240405 | 184000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 4168 |
| 33 | 20240405 | 183900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 34 | 20240405 | 183800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 35 | 20240405 | 183700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 36 | 20240405 | 183600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 37 | 20240405 | 183500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 38 | 20240405 | 183400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 39 | 20240405 | 183300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 40 | 20240405 | 183200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 41 | 20240405 | 183100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 42 | 20240405 | 183000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 43 | 20240405 | 182900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 44 | 20240405 | 182800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 45 | 20240405 | 182700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 46 | 20240405 | 182600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 47 | 20240405 | 182500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 48 | 20240405 | 182400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 49 | 20240405 | 182300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 50 | 20240405 | 182200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 51 | 20240405 | 182100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 52 | 20240405 | 182000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 53 | 20240405 | 181900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 54 | 20240405 | 181800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 55 | 20240405 | 181700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 56 | 20240405 | 181600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 57 | 20240405 | 181500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 58 | 20240405 | 181400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 59 | 20240405 | 181300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 60 | 20240405 | 181200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 61 | 20240405 | 181100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 62 | 20240405 | 181000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 4168 |
| 63 | 20240405 | 180900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 64 | 20240405 | 180800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 65 | 20240405 | 180700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 66 | 20240405 | 180600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 67 | 20240405 | 180500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 68 | 20240405 | 180400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 69 | 20240405 | 180300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 70 | 20240405 | 180200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 71 | 20240405 | 180100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 72 | 20240405 | 180000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 73 | 20240405 | 175900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 74 | 20240405 | 175800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 75 | 20240405 | 175700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 76 | 20240405 | 175600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 77 | 20240405 | 175500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 78 | 20240405 | 175400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 79 | 20240405 | 175300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 80 | 20240405 | 175200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 81 | 20240405 | 175100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 82 | 20240405 | 175000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 83 | 20240405 | 174900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 84 | 20240405 | 174800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 85 | 20240405 | 174700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 86 | 20240405 | 174600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 87 | 20240405 | 174500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 88 | 20240405 | 174400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 89 | 20240405 | 174300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 90 | 20240405 | 174200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 91 | 20240405 | 174100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 92 | 20240405 | 174000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 4168 |
| 93 | 20240405 | 173900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 94 | 20240405 | 173800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 95 | 20240405 | 173700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 96 | 20240405 | 173600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 97 | 20240405 | 173500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 98 | 20240405 | 173400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 99 | 20240405 | 173300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 100 | 20240405 | 173200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 101 | 20240405 | 173100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 102 | 20240405 | 173000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 103 | 20240405 | 172900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 104 | 20240405 | 172800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 105 | 20240405 | 172700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 106 | 20240405 | 172600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 107 | 20240405 | 172500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 108 | 20240405 | 172400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 109 | 20240405 | 172300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 110 | 20240405 | 172200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 111 | 20240405 | 172100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 112 | 20240405 | 172000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 113 | 20240405 | 171900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 114 | 20240405 | 171800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 115 | 20240405 | 171700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 116 | 20240405 | 171600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 117 | 20240405 | 171500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 118 | 20240405 | 171400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 119 | 20240405 | 171300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 120 | 20240405 | 171200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 121 | 20240405 | 171100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 122 | 20240405 | 171000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 4168 |
| 123 | 20240405 | 170900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 124 | 20240405 | 170800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 125 | 20240405 | 170700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 126 | 20240405 | 170600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 127 | 20240405 | 170500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 128 | 20240405 | 170400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 129 | 20240405 | 170300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 130 | 20240405 | 170200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 131 | 20240405 | 170100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 132 | 20240405 | 170000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 133 | 20240405 | 165900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 134 | 20240405 | 165800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 135 | 20240405 | 165700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 136 | 20240405 | 165600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 137 | 20240405 | 165500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 138 | 20240405 | 165400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 139 | 20240405 | 165300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 140 | 20240405 | 165200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 141 | 20240405 | 165100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 142 | 20240405 | 165000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 143 | 20240405 | 164900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 144 | 20240405 | 164800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 145 | 20240405 | 164700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 146 | 20240405 | 164600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 147 | 20240405 | 164500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 148 | 20240405 | 164400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 149 | 20240405 | 164300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 150 | 20240405 | 164200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 151 | 20240405 | 164100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 152 | 20240405 | 164000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 4168 |
| 153 | 20240405 | 163900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 154 | 20240405 | 163800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 155 | 20240405 | 163700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 156 | 20240405 | 163600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 157 | 20240405 | 163500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 158 | 20240405 | 163400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 159 | 20240405 | 163300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 160 | 20240405 | 163200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 161 | 20240405 | 163100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 162 | 20240405 | 163000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 163 | 20240405 | 162900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 164 | 20240405 | 162800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 165 | 20240405 | 162700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 166 | 20240405 | 162600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 167 | 20240405 | 162500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 168 | 20240405 | 162400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 169 | 20240405 | 162300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 170 | 20240405 | 162200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 171 | 20240405 | 162100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 172 | 20240405 | 162000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 173 | 20240405 | 161900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 174 | 20240405 | 161800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 175 | 20240405 | 161700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 176 | 20240405 | 161600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 177 | 20240405 | 161500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 178 | 20240405 | 161400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 179 | 20240405 | 161300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 180 | 20240405 | 161200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 181 | 20240405 | 161100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 182 | 20240405 | 161000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 4168 |
| 183 | 20240405 | 160900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 184 | 20240405 | 160800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 185 | 20240405 | 160700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 186 | 20240405 | 160600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 187 | 20240405 | 160500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 188 | 20240405 | 160400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 189 | 20240405 | 160300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 190 | 20240405 | 160200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 191 | 20240405 | 160100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 192 | 20240405 | 160000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 193 | 20240405 | 155900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 194 | 20240405 | 155800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 195 | 20240405 | 155700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 196 | 20240405 | 155600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 197 | 20240405 | 155500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 198 | 20240405 | 155400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 199 | 20240405 | 155300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 200 | 20240405 | 155200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 201 | 20240405 | 155100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 202 | 20240405 | 155000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 203 | 20240405 | 154900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 204 | 20240405 | 154800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 205 | 20240405 | 154700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 206 | 20240405 | 154600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 207 | 20240405 | 154500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 208 | 20240405 | 154400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 209 | 20240405 | 154300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 210 | 20240405 | 154200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 211 | 20240405 | 154100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 212 | 20240405 | 154000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 4168 |
| 213 | 20240405 | 153900 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 214 | 20240405 | 153800 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 215 | 20240405 | 153700 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 216 | 20240405 | 153600 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 217 | 20240405 | 153500 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 218 | 20240405 | 153400 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 219 | 20240405 | 153300 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 220 | 20240405 | 153200 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 221 | 20240405 | 153100 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 0 |
| 222 | 20240405 | 153000 | 2456600280 | 17350 | 17350 | 17350 | 17350 | 4168 |
| 223 | 20240405 | 152900 | 2384285480 | 17340 | 17340 | 17340 | 17340 | 0 |
| 224 | 20240405 | 152800 | 2384285480 | 17340 | 17340 | 17340 | 17340 | 0 |
| 225 | 20240405 | 152700 | 2384285480 | 17340 | 17340 | 17340 | 17340 | 0 |
| 226 | 20240405 | 152600 | 2384285480 | 17340 | 17340 | 17340 | 17340 | 0 |
| 227 | 20240405 | 152500 | 2384285480 | 17340 | 17340 | 17340 | 17340 | 0 |
| 228 | 20240405 | 152400 | 2384285480 | 17340 | 17340 | 17340 | 17340 | 0 |
| 229 | 20240405 | 152300 | 2384285480 | 17340 | 17340 | 17340 | 17340 | 0 |
| 230 | 20240405 | 152200 | 2384285480 | 17340 | 17340 | 17340 | 17340 | 0 |
| 231 | 20240405 | 152100 | 2384285480 | 17340 | 17340 | 17340 | 17340 | 0 |
| 232 | 20240405 | 152000 | 2384285480 | 17340 | 17340 | 17340 | 17340 | 0 |
| 233 | 20240405 | 151900 | 2384285480 | 17340 | 17350 | 17410 | 17330 | 339 |
| 234 | 20240405 | 151800 | 2378407010 | 17350 | 17330 | 17350 | 17330 | 54 |
| 235 | 20240405 | 151700 | 2377470410 | 17330 | 17330 | 17350 | 17330 | 600 |
| 236 | 20240405 | 151600 | 2367071180 | 17320 | 17330 | 17330 | 17310 | 870 |
| 237 | 20240405 | 151500 | 2352005290 | 17320 | 17330 | 17350 | 17310 | 527 |
| 238 | 20240405 | 151400 | 2342882100 | 17310 | 17330 | 17330 | 17300 | 50 |
| 239 | 20240405 | 151300 | 2342016460 | 17350 | 17330 | 17350 | 17330 | 289 |
| 240 | 20240405 | 151200 | 2337005690 | 17290 | 17300 | 17330 | 17290 | 164 |
| 241 | 20240405 | 151100 | 2334168950 | 17300 | 17330 | 17330 | 17300 | 303 |
| 242 | 20240405 | 151000 | 2328927020 | 17330 | 17350 | 17350 | 17300 | 320 |
| 243 | 20240405 | 150900 | 2323380220 | 17350 | 17320 | 17380 | 17320 | 337 |
| 244 | 20240405 | 150800 | 2317540200 | 17320 | 17380 | 17390 | 17310 | 38 |
| 245 | 20240405 | 150700 | 2316881540 | 17390 | 17380 | 17400 | 17200 | 7968 |
| 246 | 20240405 | 150600 | 2179193440 | 17380 | 17350 | 17400 | 17350 | 341 |
| 247 | 20240405 | 150500 | 2173266110 | 17380 | 17390 | 17390 | 17350 | 197 |
| 248 | 20240405 | 150400 | 2169846590 | 17390 | 17350 | 17390 | 17350 | 84 |
| 249 | 20240405 | 150300 | 2168388510 | 17350 | 17370 | 17370 | 17350 | 45 |
| 250 | 20240405 | 150200 | 2167607460 | 17390 | 17380 | 17390 | 17340 | 33 |
| 251 | 20240405 | 150100 | 2167034500 | 17380 | 17350 | 17390 | 17350 | 545 |
| 252 | 20240405 | 150000 | 2157572020 | 17340 | 17340 | 17340 | 17300 | 116 |
| 253 | 20240405 | 145900 | 2155560770 | 17310 | 17300 | 17310 | 17300 | 6 |
| 254 | 20240405 | 145800 | 2155456930 | 17300 | 17310 | 17310 | 17300 | 118 |
| 255 | 20240405 | 145700 | 2153414470 | 17310 | 17310 | 17310 | 17310 | 2 |
| 256 | 20240405 | 145600 | 2153379850 | 17340 | 17340 | 17340 | 17340 | 3 |
| 257 | 20240405 | 145500 | 2153327830 | 17320 | 17300 | 17320 | 17300 | 10 |
| 258 | 20240405 | 145400 | 2153154770 | 17340 | 17340 | 17340 | 17340 | 2 |
| 259 | 20240405 | 145300 | 2153120090 | 17340 | 17300 | 17340 | 17300 | 15 |
| 260 | 20240405 | 145200 | 2152860550 | 17340 | 17330 | 17340 | 17300 | 33 |
| 261 | 20240405 | 145100 | 2152289090 | 17330 | 17320 | 17330 | 17320 | 76 |
| 262 | 20240405 | 145000 | 2150972430 | 17320 | 17300 | 17320 | 17300 | 421 |
| 263 | 20240405 | 144900 | 2143684050 | 17290 | 17290 | 17290 | 17290 | 10 |
| 264 | 20240405 | 144800 | 2143511150 | 17300 | 17300 | 17300 | 17300 | 11 |
| 265 | 20240405 | 144700 | 2143320850 | 17300 | 17290 | 17300 | 17290 | 7 |
| 266 | 20240405 | 144600 | 2143199800 | 17290 | 17290 | 17300 | 17290 | 22 |
| 267 | 20240405 | 144500 | 2142819410 | 17290 | 17290 | 17290 | 17290 | 9 |
| 268 | 20240405 | 144400 | 2142663800 | 17290 | 17290 | 17290 | 17290 | 20 |
| 269 | 20240405 | 144300 | 2142318000 | 17300 | 17300 | 17300 | 17300 | 4 |
| 270 | 20240405 | 144200 | 2142248800 | 17320 | 17290 | 17320 | 17290 | 114 |
| 271 | 20240405 | 144100 | 2140277680 | 17280 | 17280 | 17280 | 17280 | 30 |
| 272 | 20240405 | 144000 | 2139759280 | 17280 | 17290 | 17290 | 17280 | 66 |
| 273 | 20240405 | 143900 | 2138618500 | 17330 | 17330 | 17330 | 17330 | 0 |
| 274 | 20240405 | 143800 | 2138618500 | 17330 | 17300 | 17330 | 17300 | 2 |
| 275 | 20240405 | 143700 | 2138583870 | 17280 | 17280 | 17280 | 17280 | 58 |
| 276 | 20240405 | 143600 | 2137581630 | 17290 | 17290 | 17290 | 17290 | 21 |
| 277 | 20240405 | 143500 | 2137218540 | 17290 | 17290 | 17290 | 17290 | 80 |
| 278 | 20240405 | 143400 | 2135835340 | 17280 | 17280 | 17280 | 17280 | 0 |
| 279 | 20240405 | 143300 | 2135835340 | 17280 | 17280 | 17280 | 17280 | 0 |
| 280 | 20240405 | 143200 | 2135835340 | 17280 | 17300 | 17300 | 17280 | 566 |
| 281 | 20240405 | 143100 | 2126043880 | 17290 | 17310 | 17310 | 17290 | 498 |
| 282 | 20240405 | 143000 | 2117430810 | 17300 | 17330 | 17350 | 17300 | 177 |
| 283 | 20240405 | 142900 | 2114365600 | 17330 | 17340 | 17340 | 17330 | 2 |
| 284 | 20240405 | 142800 | 2114330930 | 17350 | 17350 | 17350 | 17350 | 6 |
| 285 | 20240405 | 142700 | 2114226830 | 17350 | 17300 | 17350 | 17300 | 444 |
| 286 | 20240405 | 142600 | 2106532830 | 17310 | 17280 | 17310 | 17280 | 12 |
| 287 | 20240405 | 142500 | 2106325410 | 17280 | 17280 | 17280 | 17280 | 510 |
| 288 | 20240405 | 142400 | 2097512610 | 17270 | 17270 | 17270 | 17270 | 10 |
| 289 | 20240405 | 142300 | 2097339910 | 17330 | 17330 | 17330 | 17330 | 1 |
| 290 | 20240405 | 142200 | 2097322580 | 17260 | 17330 | 17330 | 17260 | 44 |
| 291 | 20240405 | 142100 | 2096562860 | 17250 | 17250 | 17250 | 17250 | 10 |
| 292 | 20240405 | 142000 | 2096390360 | 17330 | 17310 | 17330 | 17250 | 75 |
| 293 | 20240405 | 141900 | 2095096330 | 17250 | 17270 | 17270 | 17250 | 209 |
| 294 | 20240405 | 141800 | 2091490400 | 17310 | 17310 | 17310 | 17310 | 0 |
| 295 | 20240405 | 141700 | 2091490400 | 17310 | 17350 | 17350 | 17250 | 81 |
| 296 | 20240405 | 141600 | 2090087790 | 17350 | 17350 | 17350 | 17350 | 100 |
| 297 | 20240405 | 141500 | 2088352790 | 17240 | 17240 | 17350 | 17240 | 399 |
| 298 | 20240405 | 141400 | 2081445170 | 17240 | 17240 | 17240 | 17240 | 0 |
| 299 | 20240405 | 141300 | 2081445170 | 17240 | 17240 | 17250 | 17240 | 228 |
| 300 | 20240405 | 141200 | 2077513930 | 17240 | 17250 | 17250 | 17240 | 80 |
| 301 | 20240405 | 141100 | 2076134540 | 17240 | 17240 | 17240 | 17230 | 431 |
| 302 | 20240405 | 141000 | 2068707130 | 17240 | 17290 | 17290 | 17240 | 1733 |
| 303 | 20240405 | 140900 | 2038826210 | 17290 | 17300 | 17300 | 17290 | 24 |
| 304 | 20240405 | 140800 | 2038411200 | 17330 | 17330 | 17330 | 17330 | 0 |
| 305 | 20240405 | 140700 | 2038411200 | 17330 | 17330 | 17330 | 17330 | 0 |
| 306 | 20240405 | 140600 | 2038411200 | 17330 | 17330 | 17330 | 17330 | 2 |
| 307 | 20240405 | 140500 | 2038376540 | 17250 | 17260 | 17260 | 17250 | 20 |
| 308 | 20240405 | 140400 | 2038031500 | 17250 | 17250 | 17250 | 17250 | 15 |
| 309 | 20240405 | 140300 | 2037772750 | 17240 | 17250 | 17250 | 17240 | 223 |
| 310 | 20240405 | 140200 | 2033928160 | 17330 | 17330 | 17330 | 17330 | 0 |
| 311 | 20240405 | 140100 | 2033928160 | 17330 | 17240 | 17330 | 17240 | 502 |
| 312 | 20240405 | 140000 | 2025273500 | 17240 | 17280 | 17280 | 17240 | 1551 |
| 313 | 20240405 | 135900 | 1998504600 | 17340 | 17290 | 17340 | 17280 | 528 |
| 314 | 20240405 | 135800 | 1989379910 | 17300 | 17330 | 17350 | 17300 | 530 |
| 315 | 20240405 | 135700 | 1980190960 | 17340 | 17340 | 17340 | 17340 | 50 |
| 316 | 20240405 | 135600 | 1979323960 | 17340 | 17300 | 17340 | 17300 | 30 |
| 317 | 20240405 | 135500 | 1978804920 | 17300 | 17300 | 17300 | 17300 | 230 |
| 318 | 20240405 | 135400 | 1974825920 | 17300 | 17310 | 17310 | 17300 | 115 |
| 319 | 20240405 | 135300 | 1972835570 | 17350 | 17350 | 17350 | 17350 | 12 |
| 320 | 20240405 | 135200 | 1972627370 | 17360 | 17360 | 17360 | 17360 | 157 |
| 321 | 20240405 | 135100 | 1969901850 | 17360 | 17360 | 17360 | 17300 | 114 |
| 322 | 20240405 | 135000 | 1967923170 | 17360 | 17360 | 17360 | 17350 | 63 |
| 323 | 20240405 | 134900 | 1966829990 | 17370 | 17350 | 17370 | 17350 | 588 |
| 324 | 20240405 | 134800 | 1956623800 | 17290 | 17290 | 17290 | 17290 | 2 |
| 325 | 20240405 | 134700 | 1956589220 | 17280 | 17300 | 17300 | 17280 | 11 |
| 326 | 20240405 | 134600 | 1956399040 | 17300 | 17300 | 17300 | 17300 | 69 |
| 327 | 20240405 | 134500 | 1955205340 | 17280 | 17280 | 17280 | 17280 | 0 |
| 328 | 20240405 | 134400 | 1955205340 | 17280 | 17280 | 17280 | 17280 | 10 |
| 329 | 20240405 | 134300 | 1955032540 | 17290 | 17290 | 17290 | 17290 | 30 |
| 330 | 20240405 | 134200 | 1954513840 | 17280 | 17280 | 17280 | 17280 | 24 |
| 331 | 20240405 | 134100 | 1954099120 | 17280 | 17370 | 17370 | 17270 | 710 |
| 332 | 20240405 | 134000 | 1941791950 | 17390 | 17370 | 17390 | 17370 | 31 |
| 333 | 20240405 | 133900 | 1941253440 | 17370 | 17370 | 17370 | 17370 | 0 |
| 334 | 20240405 | 133800 | 1941253440 | 17370 | 17370 | 17370 | 17370 | 21 |
| 335 | 20240405 | 133700 | 1940888670 | 17370 | 17350 | 17370 | 17350 | 9 |
| 336 | 20240405 | 133600 | 1940732400 | 17390 | 17370 | 17390 | 17370 | 517 |
| 337 | 20240405 | 133500 | 1931749140 | 17370 | 17260 | 17370 | 17260 | 715 |
| 338 | 20240405 | 133400 | 1919360700 | 17260 | 17260 | 17260 | 17250 | 1323 |
| 339 | 20240405 | 133300 | 1896527180 | 17260 | 17270 | 17270 | 17250 | 475 |
| 340 | 20240405 | 133200 | 1888326170 | 17270 | 17280 | 17280 | 17270 | 313 |
| 341 | 20240405 | 133100 | 1882917990 | 17310 | 17300 | 17310 | 17280 | 1534 |
| 342 | 20240405 | 133000 | 1856386320 | 17300 | 17320 | 17320 | 17300 | 1940 |
| 343 | 20240405 | 132900 | 1822812200 | 17320 | 17320 | 17320 | 17320 | 45 |
| 344 | 20240405 | 132800 | 1822032800 | 17320 | 17320 | 17320 | 17320 | 3 |
| 345 | 20240405 | 132700 | 1821980840 | 17310 | 17320 | 17320 | 17310 | 564 |
| 346 | 20240405 | 132600 | 1812212400 | 17380 | 17380 | 17380 | 17380 | 0 |
| 347 | 20240405 | 132500 | 1812212400 | 17380 | 17380 | 17380 | 17380 | 0 |
| 348 | 20240405 | 132400 | 1812212400 | 17380 | 17320 | 17380 | 17320 | 145 |
| 349 | 20240405 | 132300 | 1809700640 | 17320 | 17320 | 17320 | 17320 | 145 |
| 350 | 20240405 | 132200 | 1807189240 | 17320 | 17370 | 17370 | 17320 | 312 |
| 351 | 20240405 | 132100 | 1801785080 | 17370 | 17310 | 17370 | 17310 | 19 |
| 352 | 20240405 | 132000 | 1801456060 | 17310 | 17340 | 17370 | 17310 | 1224 |
| 353 | 20240405 | 131900 | 1780253110 | 17340 | 17380 | 17380 | 17340 | 58 |
| 354 | 20240405 | 131800 | 1779246780 | 17390 | 17380 | 17390 | 17380 | 108 |
| 355 | 20240405 | 131700 | 1777369630 | 17380 | 17380 | 17380 | 17380 | 0 |
| 356 | 20240405 | 131600 | 1777369630 | 17380 | 17380 | 17380 | 17380 | 0 |
| 357 | 20240405 | 131500 | 1777369630 | 17380 | 17350 | 17380 | 17350 | 169 |
| 358 | 20240405 | 131400 | 1774437420 | 17370 | 17380 | 17380 | 17370 | 257 |
| 359 | 20240405 | 131300 | 1769973230 | 17380 | 17380 | 17380 | 17380 | 0 |
| 360 | 20240405 | 131200 | 1769973230 | 17380 | 17390 | 17390 | 17380 | 148 |
| 361 | 20240405 | 131100 | 1767400690 | 17390 | 17390 | 17390 | 17390 | 18 |
| 362 | 20240405 | 131000 | 1767087670 | 17370 | 17370 | 17370 | 17370 | 0 |
| 363 | 20240405 | 130900 | 1767087670 | 17370 | 17370 | 17390 | 17370 | 374 |
| 364 | 20240405 | 130800 | 1760590570 | 17370 | 17370 | 17370 | 17370 | 16 |
| 365 | 20240405 | 130700 | 1760312650 | 17370 | 17360 | 17370 | 17360 | 25 |
| 366 | 20240405 | 130600 | 1759878600 | 17370 | 17370 | 17370 | 17370 | 2 |
| 367 | 20240405 | 130500 | 1759843860 | 17370 | 17370 | 17370 | 17370 | 1 |
| 368 | 20240405 | 130400 | 1759826490 | 17340 | 17340 | 17340 | 17340 | 12 |
| 369 | 20240405 | 130300 | 1759618410 | 17340 | 17360 | 17360 | 17340 | 633 |
| 370 | 20240405 | 130200 | 1748638340 | 17360 | 17360 | 17360 | 17360 | 0 |
| 371 | 20240405 | 130100 | 1748638340 | 17360 | 17360 | 17360 | 17360 | 0 |
| 372 | 20240405 | 130000 | 1748638340 | 17360 | 17360 | 17360 | 17360 | 0 |
| 373 | 20240405 | 125900 | 1748638340 | 17360 | 17360 | 17360 | 17360 | 1 |
| 374 | 20240405 | 125800 | 1748620980 | 17360 | 17360 | 17360 | 17360 | 24 |
| 375 | 20240405 | 125700 | 1748204340 | 17340 | 17340 | 17340 | 17340 | 95 |
| 376 | 20240405 | 125600 | 1746557040 | 17340 | 17340 | 17340 | 17340 | 1 |
| 377 | 20240405 | 125500 | 1746539700 | 17340 | 17340 | 17340 | 17340 | 12 |
| 378 | 20240405 | 125400 | 1746331620 | 17340 | 17340 | 17340 | 17340 | 98 |
| 379 | 20240405 | 125300 | 1744632300 | 17320 | 17320 | 17320 | 17320 | 0 |
| 380 | 20240405 | 125200 | 1744632300 | 17320 | 17320 | 17320 | 17310 | 400 |
| 381 | 20240405 | 125100 | 1737707290 | 17310 | 17320 | 17320 | 17310 | 112 |
| 382 | 20240405 | 125000 | 1735768380 | 17340 | 17350 | 17350 | 17340 | 23 |
| 383 | 20240405 | 124900 | 1735369530 | 17350 | 17350 | 17350 | 17350 | 10 |
| 384 | 20240405 | 124800 | 1735196030 | 17310 | 17350 | 17350 | 17310 | 48 |
| 385 | 20240405 | 124700 | 1734365070 | 17350 | 17350 | 17350 | 17310 | 67 |
| 386 | 20240405 | 124600 | 1733205220 | 17310 | 17310 | 17310 | 17310 | 362 |
| 387 | 20240405 | 124500 | 1726939000 | 17310 | 17370 | 17370 | 17310 | 3596 |
| 388 | 20240405 | 124400 | 1664554420 | 17370 | 17380 | 17380 | 17360 | 439 |
| 389 | 20240405 | 124300 | 1656930650 | 17380 | 17370 | 17380 | 17370 | 83 |
| 390 | 20240405 | 124200 | 1655488720 | 17370 | 17370 | 17370 | 17360 | 1342 |
| 391 | 20240405 | 124100 | 1632182280 | 17380 | 17390 | 17390 | 17380 | 689 |
| 392 | 20240405 | 124000 | 1620206280 | 17400 | 17400 | 17400 | 17400 | 15 |
| 393 | 20240405 | 123900 | 1619945280 | 17400 | 17400 | 17400 | 17400 | 211 |
| 394 | 20240405 | 123800 | 1616273880 | 17400 | 17410 | 17410 | 17400 | 408 |
| 395 | 20240405 | 123700 | 1609174650 | 17410 | 17410 | 17410 | 17410 | 600 |
| 396 | 20240405 | 123600 | 1598728650 | 17400 | 17400 | 17400 | 17400 | 0 |
| 397 | 20240405 | 123500 | 1598728650 | 17400 | 17400 | 17400 | 17400 | 0 |
| 398 | 20240405 | 123400 | 1598728650 | 17400 | 17420 | 17420 | 17400 | 902 |
| 399 | 20240405 | 123300 | 1583033660 | 17410 | 17440 | 17440 | 17410 | 303 |
| 400 | 20240405 | 123200 | 1577755800 | 17430 | 17430 | 17430 | 17430 | 2 |
| 401 | 20240405 | 123100 | 1577720940 | 17450 | 17450 | 17450 | 17450 | 0 |
| 402 | 20240405 | 123000 | 1577720940 | 17450 | 17450 | 17450 | 17450 | 0 |
| 403 | 20240405 | 122900 | 1577720940 | 17450 | 17450 | 17450 | 17450 | 16 |
| 404 | 20240405 | 122800 | 1577441740 | 17450 | 17450 | 17450 | 17450 | 16 |
| 405 | 20240405 | 122700 | 1577162540 | 17450 | 17450 | 17450 | 17450 | 0 |
| 406 | 20240405 | 122600 | 1577162540 | 17450 | 17450 | 17450 | 17450 | 2 |
| 407 | 20240405 | 122500 | 1577127640 | 17450 | 17450 | 17450 | 17450 | 0 |
| 408 | 20240405 | 122400 | 1577127640 | 17450 | 17440 | 17450 | 17440 | 10 |
| 409 | 20240405 | 122300 | 1576953230 | 17450 | 17450 | 17450 | 17430 | 60 |
| 410 | 20240405 | 122200 | 1575906830 | 17430 | 17430 | 17430 | 17430 | 0 |
| 411 | 20240405 | 122100 | 1575906830 | 17430 | 17430 | 17430 | 17430 | 39 |
| 412 | 20240405 | 122000 | 1575227060 | 17430 | 17430 | 17430 | 17430 | 1 |
| 413 | 20240405 | 121900 | 1575209630 | 17410 | 17410 | 17410 | 17410 | 0 |
| 414 | 20240405 | 121800 | 1575209630 | 17410 | 17410 | 17410 | 17410 | 71 |
| 415 | 20240405 | 121700 | 1573973520 | 17410 | 17410 | 17410 | 17410 | 11 |
| 416 | 20240405 | 121600 | 1573782010 | 17400 | 17400 | 17410 | 17400 | 70 |
| 417 | 20240405 | 121500 | 1572563940 | 17400 | 17460 | 17460 | 17400 | 392 |
| 418 | 20240405 | 121400 | 1565735030 | 17460 | 17460 | 17460 | 17460 | 30 |
| 419 | 20240405 | 121300 | 1565211230 | 17480 | 17480 | 17480 | 17480 | 0 |
| 420 | 20240405 | 121200 | 1565211230 | 17480 | 17480 | 17480 | 17480 | 0 |
| 421 | 20240405 | 121100 | 1565211230 | 17480 | 17480 | 17480 | 17480 | 0 |
| 422 | 20240405 | 121000 | 1565211230 | 17480 | 17480 | 17480 | 17480 | 0 |
| 423 | 20240405 | 120900 | 1565211230 | 17480 | 17480 | 17480 | 17480 | 0 |
| 424 | 20240405 | 120800 | 1565211230 | 17480 | 17470 | 17480 | 17470 | 10 |
| 425 | 20240405 | 120700 | 1565036470 | 17460 | 17460 | 17470 | 17460 | 217 |
| 426 | 20240405 | 120600 | 1561245980 | 17480 | 17460 | 17480 | 17450 | 265 |
| 427 | 20240405 | 120500 | 1556621130 | 17460 | 17460 | 17460 | 17460 | 1 |
| 428 | 20240405 | 120400 | 1556603670 | 17460 | 17460 | 17460 | 17460 | 38 |
| 429 | 20240405 | 120300 | 1555940190 | 17480 | 17480 | 17480 | 17480 | 10 |
| 430 | 20240405 | 120200 | 1555765390 | 17480 | 17480 | 17480 | 17480 | 5 |
| 431 | 20240405 | 120100 | 1555677990 | 17480 | 17470 | 17480 | 17470 | 158 |
| 432 | 20240405 | 120000 | 1552917550 | 17490 | 17490 | 17490 | 17490 | 2 |
| 433 | 20240405 | 115900 | 1552882570 | 17470 | 17470 | 17470 | 17470 | 1 |
| 434 | 20240405 | 115800 | 1552865100 | 17490 | 17490 | 17490 | 17490 | 2 |
| 435 | 20240405 | 115700 | 1552830120 | 17490 | 17460 | 17490 | 17460 | 145 |
| 436 | 20240405 | 115600 | 1550298120 | 17460 | 17450 | 17490 | 17450 | 127 |
| 437 | 20240405 | 115500 | 1548081150 | 17450 | 17460 | 17460 | 17450 | 178 |
| 438 | 20240405 | 115400 | 1544974770 | 17460 | 17480 | 17480 | 17460 | 259 |
| 439 | 20240405 | 115300 | 1540447970 | 17480 | 17480 | 17480 | 17480 | 1 |
| 440 | 20240405 | 115200 | 1540430490 | 17450 | 17440 | 17450 | 17440 | 13 |
| 441 | 20240405 | 115100 | 1540203700 | 17440 | 17450 | 17450 | 17440 | 22 |
| 442 | 20240405 | 115000 | 1539819900 | 17440 | 17440 | 17440 | 17440 | 0 |
| 443 | 20240405 | 114900 | 1539819900 | 17440 | 17440 | 17440 | 17440 | 1 |
| 444 | 20240405 | 114800 | 1539802460 | 17430 | 17420 | 17430 | 17420 | 24 |
| 445 | 20240405 | 114700 | 1539384240 | 17420 | 17420 | 17420 | 17420 | 1 |
| 446 | 20240405 | 114600 | 1539366820 | 17480 | 17480 | 17480 | 17480 | 1 |
| 447 | 20240405 | 114500 | 1539349340 | 17420 | 17420 | 17420 | 17420 | 6 |
| 448 | 20240405 | 114400 | 1539244820 | 17420 | 17420 | 17420 | 17420 | 0 |
| 449 | 20240405 | 114300 | 1539244820 | 17420 | 17420 | 17420 | 17420 | 1 |
| 450 | 20240405 | 114200 | 1539227400 | 17470 | 17470 | 17470 | 17470 | 1 |
| 451 | 20240405 | 114100 | 1539209930 | 17490 | 17480 | 17490 | 17480 | 11 |
| 452 | 20240405 | 114000 | 1539017600 | 17400 | 17490 | 17490 | 17400 | 279 |
| 453 | 20240405 | 113900 | 1534158810 | 17420 | 17420 | 17420 | 17420 | 0 |
| 454 | 20240405 | 113800 | 1534158810 | 17420 | 17420 | 17420 | 17420 | 125 |
| 455 | 20240405 | 113700 | 1531981310 | 17490 | 17480 | 17490 | 17480 | 2 |
| 456 | 20240405 | 113600 | 1531946340 | 17420 | 17420 | 17420 | 17420 | 1 |
| 457 | 20240405 | 113500 | 1531928920 | 17490 | 17490 | 17490 | 17490 | 0 |
| 458 | 20240405 | 113400 | 1531928920 | 17490 | 17490 | 17490 | 17490 | 6 |
| 459 | 20240405 | 113300 | 1531823980 | 17490 | 17420 | 17490 | 17420 | 105 |
| 460 | 20240405 | 113200 | 1529994620 | 17480 | 17420 | 17480 | 17420 | 19 |
| 461 | 20240405 | 113100 | 1529663580 | 17420 | 17480 | 17480 | 17420 | 60 |
| 462 | 20240405 | 113000 | 1528618160 | 17430 | 17490 | 17490 | 17430 | 6 |
| 463 | 20240405 | 112900 | 1528513520 | 17500 | 17500 | 17500 | 17500 | 0 |
| 464 | 20240405 | 112800 | 1528513520 | 17500 | 17500 | 17500 | 17500 | 98 |
| 465 | 20240405 | 112700 | 1526798520 | 17500 | 17480 | 17530 | 17400 | 336 |
| 466 | 20240405 | 112600 | 1520920100 | 17490 | 17470 | 17490 | 17470 | 557 |
| 467 | 20240405 | 112500 | 1511179690 | 17480 | 17480 | 17480 | 17480 | 0 |
| 468 | 20240405 | 112400 | 1511179690 | 17480 | 17450 | 17490 | 17390 | 142 |
| 469 | 20240405 | 112300 | 1508704210 | 17450 | 17450 | 17450 | 17450 | 50 |
| 470 | 20240405 | 112200 | 1507831710 | 17450 | 17390 | 17450 | 17390 | 2030 |
| 471 | 20240405 | 112100 | 1472495110 | 17400 | 17390 | 17400 | 17390 | 54 |
| 472 | 20240405 | 112000 | 1471555930 | 17390 | 17370 | 17390 | 17370 | 113 |
| 473 | 20240405 | 111900 | 1469590980 | 17370 | 17370 | 17370 | 17370 | 7 |
| 474 | 20240405 | 111800 | 1469469390 | 17370 | 17380 | 17380 | 17370 | 892 |
| 475 | 20240405 | 111700 | 1453973460 | 17390 | 17380 | 17390 | 17380 | 32 |
| 476 | 20240405 | 111600 | 1453417260 | 17380 | 17380 | 17380 | 17380 | 6 |
| 477 | 20240405 | 111500 | 1453312980 | 17380 | 17370 | 17380 | 17370 | 33 |
| 478 | 20240405 | 111400 | 1452739470 | 17370 | 17390 | 17390 | 17370 | 185 |
| 479 | 20240405 | 111300 | 1449524360 | 17390 | 17380 | 17390 | 17380 | 264 |
| 480 | 20240405 | 111200 | 1444934060 | 17380 | 17380 | 17380 | 17380 | 6 |
| 481 | 20240405 | 111100 | 1444829780 | 17380 | 17380 | 17390 | 17380 | 107 |
| 482 | 20240405 | 111000 | 1442970110 | 17380 | 17380 | 17380 | 17380 | 17 |
| 483 | 20240405 | 110900 | 1442674650 | 17380 | 17380 | 17380 | 17380 | 6 |
| 484 | 20240405 | 110800 | 1442570370 | 17380 | 17370 | 17380 | 17370 | 551 |
| 485 | 20240405 | 110700 | 1432999100 | 17370 | 17370 | 17370 | 17370 | 7 |
| 486 | 20240405 | 110600 | 1432877510 | 17370 | 17360 | 17370 | 17360 | 76 |
| 487 | 20240405 | 110500 | 1431557420 | 17360 | 17360 | 17370 | 17360 | 248 |
| 488 | 20240405 | 110400 | 1427252030 | 17370 | 17370 | 17370 | 17370 | 115 |
| 489 | 20240405 | 110300 | 1425254480 | 17370 | 17380 | 17400 | 17370 | 885 |
| 490 | 20240405 | 110200 | 1409878470 | 17380 | 17390 | 17390 | 17380 | 969 |
| 491 | 20240405 | 110100 | 1393035700 | 17390 | 17390 | 17390 | 17390 | 348 |
| 492 | 20240405 | 110000 | 1386983980 | 17390 | 17390 | 17390 | 17380 | 54 |
| 493 | 20240405 | 105900 | 1386045430 | 17390 | 17390 | 17400 | 17390 | 86 |
| 494 | 20240405 | 105800 | 1384549880 | 17390 | 17400 | 17400 | 17390 | 68 |
| 495 | 20240405 | 105700 | 1383367030 | 17390 | 17390 | 17400 | 17390 | 71 |
| 496 | 20240405 | 105600 | 1382132330 | 17390 | 17390 | 17390 | 17390 | 58 |
| 497 | 20240405 | 105500 | 1381123710 | 17390 | 17390 | 17390 | 17390 | 144 |
| 498 | 20240405 | 105400 | 1378619550 | 17390 | 17390 | 17390 | 17380 | 669 |
| 499 | 20240405 | 105300 | 1366990640 | 17400 | 17380 | 17400 | 17380 | 619 |
| 500 | 20240405 | 105200 | 1356226600 | 17380 | 17400 | 17400 | 17380 | 449 |
| 501 | 20240405 | 105100 | 1348418560 | 17400 | 17400 | 17400 | 17390 | 1030 |
| 502 | 20240405 | 105000 | 1330496580 | 17400 | 17420 | 17440 | 17400 | 4262 |
| 503 | 20240405 | 104900 | 1256312620 | 17420 | 17420 | 17420 | 17420 | 27 |
| 504 | 20240405 | 104800 | 1255842280 | 17430 | 17430 | 17430 | 17430 | 22 |
| 505 | 20240405 | 104700 | 1255458820 | 17420 | 17420 | 17420 | 17420 | 0 |
| 506 | 20240405 | 104600 | 1255458820 | 17420 | 17420 | 17420 | 17420 | 971 |
| 507 | 20240405 | 104500 | 1238544000 | 17430 | 17430 | 17430 | 17430 | 241 |
| 508 | 20240405 | 104400 | 1234343370 | 17430 | 17430 | 17430 | 17430 | 3 |
| 509 | 20240405 | 104300 | 1234291080 | 17430 | 17430 | 17430 | 17430 | 21 |
| 510 | 20240405 | 104200 | 1233925050 | 17430 | 17450 | 17450 | 17430 | 417 |
| 511 | 20240405 | 104100 | 1226654080 | 17450 | 17450 | 17450 | 17440 | 85 |
| 512 | 20240405 | 104000 | 1225171530 | 17450 | 17450 | 17450 | 17450 | 20 |
| 513 | 20240405 | 103900 | 1224822530 | 17510 | 17510 | 17510 | 17510 | 30 |
| 514 | 20240405 | 103800 | 1224297230 | 17430 | 17430 | 17430 | 17430 | 17 |
| 515 | 20240405 | 103700 | 1224000920 | 17430 | 17510 | 17510 | 17420 | 33 |
| 516 | 20240405 | 103600 | 1223424160 | 17420 | 17460 | 17520 | 17420 | 1785 |
| 517 | 20240405 | 103500 | 1192271710 | 17460 | 17470 | 17470 | 17460 | 609 |
| 518 | 20240405 | 103400 | 1181637560 | 17480 | 17490 | 17490 | 17480 | 2 |
| 519 | 20240405 | 103300 | 1181602590 | 17500 | 17520 | 17520 | 17500 | 3 |
| 520 | 20240405 | 103200 | 1181550060 | 17520 | 17520 | 17520 | 17520 | 226 |
| 521 | 20240405 | 103100 | 1177590540 | 17520 | 17470 | 17520 | 17470 | 36 |
| 522 | 20240405 | 103000 | 1176960180 | 17460 | 17470 | 17470 | 17460 | 1028 |
| 523 | 20240405 | 102900 | 1159010960 | 17450 | 17500 | 17500 | 17450 | 455 |
| 524 | 20240405 | 102800 | 1151055110 | 17500 | 17450 | 17500 | 17450 | 215 |
| 525 | 20240405 | 102700 | 1147295930 | 17450 | 17450 | 17450 | 17450 | 98 |
| 526 | 20240405 | 102600 | 1145585830 | 17450 | 17460 | 17460 | 17450 | 155 |
| 527 | 20240405 | 102500 | 1142880020 | 17460 | 17430 | 17480 | 17430 | 246 |
| 528 | 20240405 | 102400 | 1138585490 | 17460 | 17450 | 17460 | 17430 | 337 |
| 529 | 20240405 | 102300 | 1132704460 | 17430 | 17420 | 17430 | 17410 | 361 |
| 530 | 20240405 | 102200 | 1126415840 | 17420 | 17440 | 17440 | 17420 | 1104 |
| 531 | 20240405 | 102100 | 1107176760 | 17440 | 17450 | 17450 | 17440 | 136 |
| 532 | 20240405 | 102000 | 1104804860 | 17450 | 17440 | 17450 | 17440 | 431 |
| 533 | 20240405 | 101900 | 1097284990 | 17440 | 17450 | 17450 | 17440 | 67 |
| 534 | 20240405 | 101800 | 1096116500 | 17460 | 17460 | 17460 | 17460 | 0 |
| 535 | 20240405 | 101700 | 1096116500 | 17460 | 17460 | 17460 | 17430 | 1851 |
| 536 | 20240405 | 101600 | 1063821940 | 17460 | 17460 | 17470 | 17460 | 137 |
| 537 | 20240405 | 101500 | 1061429900 | 17470 | 17460 | 17470 | 17460 | 203 |
| 538 | 20240405 | 101400 | 1057885270 | 17460 | 17480 | 17480 | 17460 | 365 |
| 539 | 20240405 | 101300 | 1051510140 | 17470 | 17480 | 17480 | 17470 | 124 |
| 540 | 20240405 | 101200 | 1049343750 | 17480 | 17480 | 17480 | 17470 | 582 |
| 541 | 20240405 | 101100 | 1039171770 | 17490 | 17500 | 17500 | 17490 | 71 |
| 542 | 20240405 | 101000 | 1037929370 | 17500 | 17500 | 17500 | 17500 | 0 |
| 543 | 20240405 | 100900 | 1037929370 | 17500 | 17470 | 17500 | 17470 | 49 |
| 544 | 20240405 | 100800 | 1037073190 | 17470 | 17470 | 17480 | 17470 | 645 |
| 545 | 20240405 | 100700 | 1025805030 | 17470 | 17510 | 17510 | 17470 | 354 |
| 546 | 20240405 | 100600 | 1019614290 | 17500 | 17500 | 17510 | 17500 | 202 |
| 547 | 20240405 | 100500 | 1016078740 | 17500 | 17480 | 17500 | 17480 | 139 |
| 548 | 20240405 | 100400 | 1013647720 | 17440 | 17460 | 17490 | 17440 | 494 |
| 549 | 20240405 | 100300 | 1005029660 | 17460 | 17460 | 17460 | 17460 | 75 |
| 550 | 20240405 | 100200 | 1003720160 | 17450 | 17470 | 17470 | 17450 | 225 |
| 551 | 20240405 | 100100 | 999791490 | 17470 | 17470 | 17470 | 17470 | 75 |
| 552 | 20240405 | 100000 | 998481240 | 17480 | 17470 | 17490 | 17450 | 991 |
| 553 | 20240405 | 095900 | 981183660 | 17460 | 17490 | 17490 | 17460 | 854 |
| 554 | 20240405 | 095800 | 966266270 | 17480 | 17500 | 17500 | 17480 | 214 |
| 555 | 20240405 | 095700 | 962521740 | 17490 | 17500 | 17500 | 17490 | 156 |
| 556 | 20240405 | 095600 | 959791870 | 17470 | 17470 | 17470 | 17470 | 200 |
| 557 | 20240405 | 095500 | 956297870 | 17470 | 17480 | 17480 | 17470 | 163 |
| 558 | 20240405 | 095400 | 953449980 | 17470 | 17480 | 17480 | 17470 | 54 |
| 559 | 20240405 | 095300 | 952506210 | 17480 | 17480 | 17520 | 17470 | 180 |
| 560 | 20240405 | 095200 | 949359510 | 17470 | 17470 | 17470 | 17470 | 289 |
| 561 | 20240405 | 095100 | 944310680 | 17530 | 17480 | 17530 | 17450 | 695 |
| 562 | 20240405 | 095000 | 932175310 | 17480 | 17490 | 17490 | 17470 | 241 |
| 563 | 20240405 | 094900 | 927963630 | 17540 | 17540 | 17540 | 17480 | 84 |
| 564 | 20240405 | 094800 | 926493150 | 17480 | 17500 | 17540 | 17480 | 652 |
| 565 | 20240405 | 094700 | 915079460 | 17500 | 17530 | 17530 | 17500 | 11 |
| 566 | 20240405 | 094600 | 914886660 | 17530 | 17490 | 17530 | 17490 | 3 |
| 567 | 20240405 | 094500 | 914834110 | 17490 | 17480 | 17500 | 17480 | 3 |
| 568 | 20240405 | 094400 | 914781640 | 17480 | 17480 | 17490 | 17480 | 111 |
| 569 | 20240405 | 094300 | 912841350 | 17460 | 17450 | 17460 | 17450 | 295 |
| 570 | 20240405 | 094200 | 907690800 | 17460 | 17480 | 17480 | 17450 | 434 |
| 571 | 20240405 | 094100 | 900115110 | 17460 | 17460 | 17460 | 17460 | 77 |
| 572 | 20240405 | 094000 | 898770690 | 17530 | 17450 | 17530 | 17450 | 85 |
| 573 | 20240405 | 093900 | 897286650 | 17450 | 17550 | 17550 | 17450 | 2302 |
| 574 | 20240405 | 093800 | 857086510 | 17550 | 17540 | 17550 | 17510 | 309 |
| 575 | 20240405 | 093700 | 851672220 | 17550 | 17570 | 17570 | 17550 | 55 |
| 576 | 20240405 | 093600 | 850706240 | 17570 | 17580 | 17580 | 17570 | 258 |
| 577 | 20240405 | 093500 | 846173080 | 17570 | 17580 | 17580 | 17570 | 218 |
| 578 | 20240405 | 093400 | 842341820 | 17580 | 17570 | 17580 | 17560 | 8 |
| 579 | 20240405 | 093300 | 842201250 | 17580 | 17580 | 17580 | 17560 | 5 |
| 580 | 20240405 | 093200 | 842113370 | 17580 | 17600 | 17600 | 17580 | 108 |
| 581 | 20240405 | 093100 | 840212630 | 17600 | 17600 | 17600 | 17520 | 67 |
| 582 | 20240405 | 093000 | 839034410 | 17600 | 17520 | 17600 | 17520 | 108 |
| 583 | 20240405 | 092900 | 837138930 | 17520 | 17550 | 17550 | 17520 | 21 |
| 584 | 20240405 | 092800 | 836770410 | 17510 | 17590 | 17600 | 17510 | 274 |
| 585 | 20240405 | 092700 | 831969580 | 17590 | 17590 | 17600 | 17590 | 238 |
| 586 | 20240405 | 092600 | 827783150 | 17600 | 17600 | 17600 | 17600 | 69 |
| 587 | 20240405 | 092500 | 826568750 | 17600 | 17590 | 17600 | 17590 | 163 |
| 588 | 20240405 | 092400 | 823701480 | 17590 | 17480 | 17590 | 17480 | 400 |
| 589 | 20240405 | 092300 | 816700210 | 17470 | 17450 | 17470 | 17440 | 998 |
| 590 | 20240405 | 092200 | 799283170 | 17450 | 17450 | 17470 | 17450 | 861 |
| 591 | 20240405 | 092100 | 784252540 | 17450 | 17480 | 17480 | 17450 | 961 |
| 592 | 20240405 | 092000 | 767467120 | 17480 | 17490 | 17490 | 17460 | 109 |
| 593 | 20240405 | 091900 | 765562750 | 17490 | 17480 | 17490 | 17480 | 164 |
| 594 | 20240405 | 091800 | 762695000 | 17490 | 17490 | 17490 | 17460 | 482 |
| 595 | 20240405 | 091700 | 754276330 | 17450 | 17460 | 17470 | 17450 | 2109 |
| 596 | 20240405 | 091600 | 717444230 | 17450 | 17500 | 17500 | 17450 | 703 |
| 597 | 20240405 | 091500 | 705156200 | 17500 | 17570 | 17570 | 17500 | 1825 |
| 598 | 20240405 | 091400 | 673184900 | 17570 | 17600 | 17600 | 17500 | 5150 |
| 599 | 20240405 | 091300 | 582891900 | 17600 | 17600 | 17610 | 17600 | 1107 |
| 600 | 20240405 | 091200 | 563408310 | 17600 | 17620 | 17620 | 17600 | 872 |
| 601 | 20240405 | 091100 | 548055120 | 17610 | 17660 | 17660 | 17610 | 1640 |
| 602 | 20240405 | 091000 | 519144580 | 17660 | 17700 | 17700 | 17650 | 1819 |
| 603 | 20240405 | 090900 | 486996810 | 17700 | 17700 | 17710 | 17700 | 286 |
| 604 | 20240405 | 090800 | 481934300 | 17700 | 17710 | 17710 | 17690 | 1429 |
| 605 | 20240405 | 090700 | 456637890 | 17720 | 17720 | 17720 | 17710 | 2356 |
| 606 | 20240405 | 090600 | 414905200 | 17720 | 17730 | 17750 | 17710 | 2349 |
| 607 | 20240405 | 090500 | 373280700 | 17720 | 17840 | 17840 | 17720 | 1406 |
| 608 | 20240405 | 090400 | 348253110 | 17840 | 17960 | 17960 | 17830 | 4326 |
| 609 | 20240405 | 090300 | 271053620 | 17880 | 18020 | 18020 | 17880 | 5711 |
| 610 | 20240405 | 090200 | 168488840 | 18020 | 18030 | 18040 | 18010 | 607 |
| 611 | 20240405 | 090100 | 157548300 | 18030 | 18030 | 18050 | 17950 | 2883 |
| 612 | 20240405 | 090000 | 105597290 | 18020 | 18100 | 18130 | 18020 | 5615 |