33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 192700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 4535 |
| 3 | 20240402 | 192600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 4 | 20240402 | 192500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 5 | 20240402 | 192400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 6 | 20240402 | 192300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 7 | 20240402 | 192200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 8 | 20240402 | 192100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 9 | 20240402 | 192000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 10 | 20240402 | 191900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 11 | 20240402 | 191800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 12 | 20240402 | 191700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 13 | 20240402 | 191600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 14 | 20240402 | 191500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 15 | 20240402 | 191400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 16 | 20240402 | 191300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 17 | 20240402 | 191200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 18 | 20240402 | 191100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 19 | 20240402 | 191000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 20 | 20240402 | 190900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 21 | 20240402 | 190800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 22 | 20240402 | 190700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 23 | 20240402 | 190600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 24 | 20240402 | 190500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 25 | 20240402 | 190400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 26 | 20240402 | 190300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 27 | 20240402 | 190200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 28 | 20240402 | 190100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 29 | 20240402 | 190000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 30 | 20240402 | 185900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 31 | 20240402 | 185800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 32 | 20240402 | 185700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 4535 |
| 33 | 20240402 | 185600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 34 | 20240402 | 185500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 35 | 20240402 | 185400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 36 | 20240402 | 185300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 37 | 20240402 | 185200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 38 | 20240402 | 185100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 39 | 20240402 | 185000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 40 | 20240402 | 184900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 41 | 20240402 | 184800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 42 | 20240402 | 184700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 43 | 20240402 | 184600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 44 | 20240402 | 184500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 45 | 20240402 | 184400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 46 | 20240402 | 184300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 47 | 20240402 | 184200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 48 | 20240402 | 184100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 49 | 20240402 | 184000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 50 | 20240402 | 183900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 51 | 20240402 | 183800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 52 | 20240402 | 183700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 53 | 20240402 | 183600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 54 | 20240402 | 183500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 55 | 20240402 | 183400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 56 | 20240402 | 183300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 57 | 20240402 | 183200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 58 | 20240402 | 183100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 59 | 20240402 | 183000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 60 | 20240402 | 182900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 61 | 20240402 | 182800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 62 | 20240402 | 182700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 4535 |
| 63 | 20240402 | 182600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 64 | 20240402 | 182500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 65 | 20240402 | 182400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 66 | 20240402 | 182300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 67 | 20240402 | 182200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 68 | 20240402 | 182100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 69 | 20240402 | 182000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 70 | 20240402 | 181900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 71 | 20240402 | 181800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 72 | 20240402 | 181700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 73 | 20240402 | 181600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 74 | 20240402 | 181500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 75 | 20240402 | 181400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 76 | 20240402 | 181300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 77 | 20240402 | 181200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 78 | 20240402 | 181100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 79 | 20240402 | 181000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 80 | 20240402 | 180900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 81 | 20240402 | 180800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 82 | 20240402 | 180700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 83 | 20240402 | 180600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 84 | 20240402 | 180500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 85 | 20240402 | 180400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 86 | 20240402 | 180300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 87 | 20240402 | 180200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 88 | 20240402 | 180100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 89 | 20240402 | 180000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 90 | 20240402 | 175900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 91 | 20240402 | 175800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 92 | 20240402 | 175700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 4535 |
| 93 | 20240402 | 175600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 94 | 20240402 | 175500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 95 | 20240402 | 175400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 96 | 20240402 | 175300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 97 | 20240402 | 175200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 98 | 20240402 | 175100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 99 | 20240402 | 175000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 100 | 20240402 | 174900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 101 | 20240402 | 174800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 102 | 20240402 | 174700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 103 | 20240402 | 174600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 104 | 20240402 | 174500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 105 | 20240402 | 174400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 106 | 20240402 | 174300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 107 | 20240402 | 174200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 108 | 20240402 | 174100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 109 | 20240402 | 174000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 110 | 20240402 | 173900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 111 | 20240402 | 173800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 112 | 20240402 | 173700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 113 | 20240402 | 173600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 114 | 20240402 | 173500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 115 | 20240402 | 173400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 116 | 20240402 | 173300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 117 | 20240402 | 173200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 118 | 20240402 | 173100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 119 | 20240402 | 173000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 120 | 20240402 | 172900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 121 | 20240402 | 172800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 122 | 20240402 | 172700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 4535 |
| 123 | 20240402 | 172600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 124 | 20240402 | 172500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 125 | 20240402 | 172400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 126 | 20240402 | 172300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 127 | 20240402 | 172200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 128 | 20240402 | 172100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 129 | 20240402 | 172000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 130 | 20240402 | 171900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 131 | 20240402 | 171800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 132 | 20240402 | 171700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 133 | 20240402 | 171600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 134 | 20240402 | 171500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 135 | 20240402 | 171400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 136 | 20240402 | 171300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 137 | 20240402 | 171200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 138 | 20240402 | 171100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 139 | 20240402 | 171000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 140 | 20240402 | 170900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 141 | 20240402 | 170800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 142 | 20240402 | 170700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 143 | 20240402 | 170600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 144 | 20240402 | 170500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 145 | 20240402 | 170400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 146 | 20240402 | 170300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 147 | 20240402 | 170200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 148 | 20240402 | 170100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 149 | 20240402 | 170000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 150 | 20240402 | 165900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 151 | 20240402 | 165800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 152 | 20240402 | 165700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 4535 |
| 153 | 20240402 | 165600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 154 | 20240402 | 165500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 155 | 20240402 | 165400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 156 | 20240402 | 165300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 157 | 20240402 | 165200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 158 | 20240402 | 165100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 159 | 20240402 | 165000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 160 | 20240402 | 164900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 161 | 20240402 | 164800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 162 | 20240402 | 164700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 163 | 20240402 | 164600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 164 | 20240402 | 164500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 165 | 20240402 | 164400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 166 | 20240402 | 164300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 167 | 20240402 | 164200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 168 | 20240402 | 164100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 169 | 20240402 | 164000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 170 | 20240402 | 163900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 171 | 20240402 | 163800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 172 | 20240402 | 163700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 173 | 20240402 | 163600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 174 | 20240402 | 163500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 175 | 20240402 | 163400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 176 | 20240402 | 163300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 177 | 20240402 | 163200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 178 | 20240402 | 163100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 179 | 20240402 | 163000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 180 | 20240402 | 162900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 181 | 20240402 | 162800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 182 | 20240402 | 162700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 4535 |
| 183 | 20240402 | 162600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 184 | 20240402 | 162500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 185 | 20240402 | 162400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 186 | 20240402 | 162300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 187 | 20240402 | 162200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 188 | 20240402 | 162100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 189 | 20240402 | 162000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 190 | 20240402 | 161900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 191 | 20240402 | 161800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 192 | 20240402 | 161700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 193 | 20240402 | 161600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 194 | 20240402 | 161500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 195 | 20240402 | 161400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 196 | 20240402 | 161300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 197 | 20240402 | 161200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 198 | 20240402 | 161100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 199 | 20240402 | 161000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 200 | 20240402 | 160900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 201 | 20240402 | 160800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 202 | 20240402 | 160700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 203 | 20240402 | 160600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 204 | 20240402 | 160500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 205 | 20240402 | 160400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 206 | 20240402 | 160300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 207 | 20240402 | 160200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 208 | 20240402 | 160100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 209 | 20240402 | 160000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 210 | 20240402 | 155900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 211 | 20240402 | 155800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 212 | 20240402 | 155700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 4535 |
| 213 | 20240402 | 155600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 214 | 20240402 | 155500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 215 | 20240402 | 155400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 216 | 20240402 | 155300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 217 | 20240402 | 155200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 218 | 20240402 | 155100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 219 | 20240402 | 155000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 220 | 20240402 | 154900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 221 | 20240402 | 154800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 222 | 20240402 | 154700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 223 | 20240402 | 154600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 224 | 20240402 | 154500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 225 | 20240402 | 154400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 226 | 20240402 | 154300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 227 | 20240402 | 154200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 228 | 20240402 | 154100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 229 | 20240402 | 154000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 230 | 20240402 | 153900 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 231 | 20240402 | 153800 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 232 | 20240402 | 153700 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 233 | 20240402 | 153600 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 234 | 20240402 | 153500 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 235 | 20240402 | 153400 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 236 | 20240402 | 153300 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 237 | 20240402 | 153200 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 238 | 20240402 | 153100 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 239 | 20240402 | 153000 | 2860038550 | 11510 | 11510 | 11510 | 11510 | 4535 |
| 240 | 20240402 | 152900 | 2807840700 | 11470 | 11470 | 11470 | 11470 | 0 |
| 241 | 20240402 | 152800 | 2807840700 | 11470 | 11470 | 11470 | 11470 | 0 |
| 242 | 20240402 | 152700 | 2807840700 | 11470 | 11470 | 11470 | 11470 | 0 |
| 243 | 20240402 | 152600 | 2807840700 | 11470 | 11470 | 11470 | 11470 | 0 |
| 244 | 20240402 | 152500 | 2807840700 | 11470 | 11470 | 11470 | 11470 | 0 |
| 245 | 20240402 | 152400 | 2807840700 | 11470 | 11470 | 11470 | 11470 | 0 |
| 246 | 20240402 | 152300 | 2807840700 | 11470 | 11470 | 11470 | 11470 | 0 |
| 247 | 20240402 | 152200 | 2807840700 | 11470 | 11470 | 11470 | 11470 | 0 |
| 248 | 20240402 | 152100 | 2807840700 | 11470 | 11470 | 11470 | 11470 | 0 |
| 249 | 20240402 | 152000 | 2807840700 | 11470 | 11470 | 11470 | 11470 | 0 |
| 250 | 20240402 | 151900 | 2807840700 | 11470 | 11480 | 11480 | 11470 | 840 |
| 251 | 20240402 | 151800 | 2798203660 | 11480 | 11470 | 11480 | 11470 | 816 |
| 252 | 20240402 | 151700 | 2788842650 | 11460 | 11490 | 11490 | 11460 | 146 |
| 253 | 20240402 | 151600 | 2787166610 | 11490 | 11460 | 11490 | 11460 | 284 |
| 254 | 20240402 | 151500 | 2783906040 | 11450 | 11460 | 11460 | 11450 | 108 |
| 255 | 20240402 | 151400 | 2782668670 | 11460 | 11470 | 11470 | 11460 | 647 |
| 256 | 20240402 | 151300 | 2775249260 | 11470 | 11500 | 11500 | 11470 | 685 |
| 257 | 20240402 | 151200 | 2767380130 | 11500 | 11510 | 11510 | 11470 | 8 |
| 258 | 20240402 | 151100 | 2767288100 | 11510 | 11480 | 11520 | 11450 | 1185 |
| 259 | 20240402 | 151000 | 2753682220 | 11490 | 11480 | 11490 | 11460 | 301 |
| 260 | 20240402 | 150900 | 2750229490 | 11490 | 11490 | 11490 | 11480 | 24 |
| 261 | 20240402 | 150800 | 2749953830 | 11490 | 11480 | 11490 | 11470 | 267 |
| 262 | 20240402 | 150700 | 2746890530 | 11490 | 11490 | 11490 | 11490 | 19 |
| 263 | 20240402 | 150600 | 2746672220 | 11500 | 11490 | 11500 | 11470 | 1023 |
| 264 | 20240402 | 150500 | 2734932370 | 11480 | 11470 | 11480 | 11470 | 139 |
| 265 | 20240402 | 150400 | 2733336830 | 11470 | 11470 | 11470 | 11470 | 12 |
| 266 | 20240402 | 150300 | 2733199190 | 11470 | 11470 | 11480 | 11430 | 516 |
| 267 | 20240402 | 150200 | 2727280870 | 11470 | 11420 | 11470 | 11420 | 1522 |
| 268 | 20240402 | 150100 | 2709899430 | 11430 | 11460 | 11470 | 11430 | 768 |
| 269 | 20240402 | 150000 | 2701118960 | 11460 | 11440 | 11460 | 11440 | 449 |
| 270 | 20240402 | 145900 | 2695978210 | 11450 | 11420 | 11450 | 11420 | 301 |
| 271 | 20240402 | 145800 | 2692540730 | 11450 | 11450 | 11450 | 11450 | 42 |
| 272 | 20240402 | 145700 | 2692059830 | 11450 | 11440 | 11450 | 11410 | 1031 |
| 273 | 20240402 | 145600 | 2680282570 | 11450 | 11430 | 11450 | 11430 | 202 |
| 274 | 20240402 | 145500 | 2677970360 | 11410 | 11420 | 11420 | 11410 | 50 |
| 275 | 20240402 | 145400 | 2677399840 | 11410 | 11410 | 11410 | 11410 | 22 |
| 276 | 20240402 | 145300 | 2677148820 | 11410 | 11410 | 11410 | 11410 | 20 |
| 277 | 20240402 | 145200 | 2676920620 | 11410 | 11440 | 11450 | 11410 | 24 |
| 278 | 20240402 | 145100 | 2676646500 | 11440 | 11440 | 11440 | 11440 | 5 |
| 279 | 20240402 | 145000 | 2676589300 | 11450 | 11450 | 11450 | 11400 | 909 |
| 280 | 20240402 | 144900 | 2666214430 | 11450 | 11420 | 11450 | 11410 | 110 |
| 281 | 20240402 | 144800 | 2664958890 | 11410 | 11410 | 11410 | 11410 | 60 |
| 282 | 20240402 | 144700 | 2664274290 | 11450 | 11460 | 11460 | 11410 | 619 |
| 283 | 20240402 | 144600 | 2657199180 | 11420 | 11420 | 11460 | 11420 | 95 |
| 284 | 20240402 | 144500 | 2656112680 | 11470 | 11470 | 11470 | 11420 | 819 |
| 285 | 20240402 | 144400 | 2646724060 | 11470 | 11470 | 11470 | 11460 | 61 |
| 286 | 20240402 | 144300 | 2646024660 | 11470 | 11450 | 11470 | 11450 | 38 |
| 287 | 20240402 | 144200 | 2645589470 | 11450 | 11450 | 11450 | 11450 | 214 |
| 288 | 20240402 | 144100 | 2643139170 | 11450 | 11440 | 11450 | 11440 | 72 |
| 289 | 20240402 | 144000 | 2642315470 | 11440 | 11450 | 11450 | 11440 | 139 |
| 290 | 20240402 | 143900 | 2640725020 | 11470 | 11460 | 11470 | 11450 | 73 |
| 291 | 20240402 | 143800 | 2639888970 | 11470 | 11450 | 11470 | 11450 | 1931 |
| 292 | 20240402 | 143700 | 2617767700 | 11460 | 11450 | 11460 | 11450 | 596 |
| 293 | 20240402 | 143600 | 2610939270 | 11450 | 11430 | 11450 | 11420 | 11 |
| 294 | 20240402 | 143500 | 2610813420 | 11430 | 11430 | 11430 | 11430 | 4 |
| 295 | 20240402 | 143400 | 2610767700 | 11410 | 11430 | 11430 | 11410 | 257 |
| 296 | 20240402 | 143300 | 2607835240 | 11440 | 11440 | 11440 | 11410 | 1136 |
| 297 | 20240402 | 143200 | 2594843480 | 11440 | 11410 | 11440 | 11400 | 1038 |
| 298 | 20240402 | 143100 | 2582991290 | 11400 | 11410 | 11410 | 11400 | 832 |
| 299 | 20240402 | 143000 | 2573502150 | 11410 | 11420 | 11420 | 11410 | 210 |
| 300 | 20240402 | 142900 | 2571106010 | 11410 | 11410 | 11430 | 11400 | 154 |
| 301 | 20240402 | 142800 | 2569348920 | 11400 | 11420 | 11430 | 11400 | 2714 |
| 302 | 20240402 | 142700 | 2538376540 | 11430 | 11430 | 11440 | 11420 | 253 |
| 303 | 20240402 | 142600 | 2535486310 | 11450 | 11440 | 11450 | 11440 | 51 |
| 304 | 20240402 | 142500 | 2534902810 | 11440 | 11430 | 11440 | 11420 | 1484 |
| 305 | 20240402 | 142400 | 2517945500 | 11430 | 11440 | 11440 | 11430 | 668 |
| 306 | 20240402 | 142300 | 2510310150 | 11440 | 11440 | 11440 | 11440 | 20 |
| 307 | 20240402 | 142200 | 2510081350 | 11440 | 11440 | 11440 | 11440 | 141 |
| 308 | 20240402 | 142100 | 2508468310 | 11450 | 11450 | 11450 | 11440 | 107 |
| 309 | 20240402 | 142000 | 2507244160 | 11440 | 11450 | 11450 | 11440 | 431 |
| 310 | 20240402 | 141900 | 2502309360 | 11460 | 11450 | 11460 | 11450 | 127 |
| 311 | 20240402 | 141800 | 2500854960 | 11440 | 11460 | 11460 | 11440 | 52 |
| 312 | 20240402 | 141700 | 2500260040 | 11460 | 11440 | 11460 | 11440 | 41 |
| 313 | 20240402 | 141600 | 2499790780 | 11460 | 11440 | 11460 | 11440 | 154 |
| 314 | 20240402 | 141500 | 2498028920 | 11440 | 11460 | 11460 | 11440 | 544 |
| 315 | 20240402 | 141400 | 2491800590 | 11460 | 11480 | 11480 | 11460 | 62 |
| 316 | 20240402 | 141300 | 2491088970 | 11480 | 11480 | 11480 | 11480 | 0 |
| 317 | 20240402 | 141200 | 2491088970 | 11480 | 11480 | 11480 | 11480 | 100 |
| 318 | 20240402 | 141100 | 2489940970 | 11480 | 11480 | 11480 | 11480 | 383 |
| 319 | 20240402 | 141000 | 2485544130 | 11480 | 11440 | 11480 | 11430 | 501 |
| 320 | 20240402 | 140900 | 2479814650 | 11430 | 11440 | 11440 | 11430 | 1131 |
| 321 | 20240402 | 140800 | 2466883410 | 11440 | 11460 | 11460 | 11440 | 450 |
| 322 | 20240402 | 140700 | 2461735140 | 11490 | 11490 | 11490 | 11490 | 34 |
| 323 | 20240402 | 140600 | 2461344480 | 11490 | 11490 | 11490 | 11490 | 0 |
| 324 | 20240402 | 140500 | 2461344480 | 11490 | 11490 | 11490 | 11490 | 1749 |
| 325 | 20240402 | 140400 | 2441248470 | 11490 | 11490 | 11490 | 11440 | 220 |
| 326 | 20240402 | 140300 | 2438720720 | 11450 | 11450 | 11450 | 11450 | 601 |
| 327 | 20240402 | 140200 | 2431839270 | 11450 | 11450 | 11450 | 11450 | 150 |
| 328 | 20240402 | 140100 | 2430121770 | 11430 | 11480 | 11480 | 11430 | 4764 |
| 329 | 20240402 | 140000 | 2375574560 | 11470 | 11470 | 11470 | 11470 | 50 |
| 330 | 20240402 | 135900 | 2375001060 | 11470 | 11460 | 11470 | 11460 | 71 |
| 331 | 20240402 | 135800 | 2374187380 | 11510 | 11460 | 11510 | 11450 | 1297 |
| 332 | 20240402 | 135700 | 2359316540 | 11460 | 11470 | 11470 | 11460 | 106 |
| 333 | 20240402 | 135600 | 2358100780 | 11500 | 11460 | 11500 | 11460 | 401 |
| 334 | 20240402 | 135500 | 2353504780 | 11470 | 11480 | 11480 | 11470 | 1700 |
| 335 | 20240402 | 135400 | 2334005760 | 11480 | 11500 | 11500 | 11480 | 532 |
| 336 | 20240402 | 135300 | 2327898260 | 11480 | 11510 | 11510 | 11480 | 51 |
| 337 | 20240402 | 135200 | 2327311860 | 11510 | 11510 | 11510 | 11510 | 1 |
| 338 | 20240402 | 135100 | 2327300350 | 11470 | 11460 | 11510 | 11460 | 733 |
| 339 | 20240402 | 135000 | 2318900110 | 11460 | 11500 | 11500 | 11460 | 1396 |
| 340 | 20240402 | 134900 | 2302875210 | 11510 | 11510 | 11510 | 11500 | 41 |
| 341 | 20240402 | 134800 | 2302403660 | 11510 | 11530 | 11530 | 11500 | 195 |
| 342 | 20240402 | 134700 | 2300159300 | 11520 | 11520 | 11520 | 11520 | 0 |
| 343 | 20240402 | 134600 | 2300159300 | 11520 | 11500 | 11520 | 11500 | 102 |
| 344 | 20240402 | 134500 | 2298986260 | 11490 | 11520 | 11520 | 11490 | 105 |
| 345 | 20240402 | 134400 | 2297779650 | 11520 | 11520 | 11520 | 11520 | 3 |
| 346 | 20240402 | 134300 | 2297745090 | 11510 | 11500 | 11510 | 11460 | 1909 |
| 347 | 20240402 | 134200 | 2275783990 | 11500 | 11460 | 11500 | 11450 | 358 |
| 348 | 20240402 | 134100 | 2271682480 | 11460 | 11490 | 11490 | 11460 | 4126 |
| 349 | 20240402 | 134000 | 2224348420 | 11490 | 11490 | 11500 | 11480 | 783 |
| 350 | 20240402 | 133900 | 2215356560 | 11490 | 11490 | 11490 | 11490 | 1226 |
| 351 | 20240402 | 133800 | 2201269820 | 11500 | 11510 | 11510 | 11500 | 1601 |
| 352 | 20240402 | 133700 | 2182858130 | 11500 | 11510 | 11510 | 11500 | 2686 |
| 353 | 20240402 | 133600 | 2151964320 | 11510 | 11520 | 11520 | 11510 | 192 |
| 354 | 20240402 | 133500 | 2149754370 | 11510 | 11510 | 11510 | 11510 | 101 |
| 355 | 20240402 | 133400 | 2148591860 | 11510 | 11520 | 11520 | 11510 | 769 |
| 356 | 20240402 | 133300 | 2139740590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 357 | 20240402 | 133200 | 2139740590 | 11510 | 11530 | 11530 | 11510 | 1078 |
| 358 | 20240402 | 133100 | 2127331210 | 11530 | 11530 | 11530 | 11530 | 18 |
| 359 | 20240402 | 133000 | 2127123670 | 11530 | 11530 | 11530 | 11530 | 3 |
| 360 | 20240402 | 132900 | 2127089080 | 11530 | 11530 | 11530 | 11530 | 1 |
| 361 | 20240402 | 132800 | 2127077550 | 11520 | 11520 | 11520 | 11520 | 428 |
| 362 | 20240402 | 132700 | 2122146990 | 11520 | 11520 | 11520 | 11520 | 141 |
| 363 | 20240402 | 132600 | 2120522670 | 11520 | 11520 | 11520 | 11520 | 91 |
| 364 | 20240402 | 132500 | 2119474350 | 11520 | 11520 | 11520 | 11510 | 315 |
| 365 | 20240402 | 132400 | 2115845580 | 11510 | 11510 | 11510 | 11510 | 10 |
| 366 | 20240402 | 132300 | 2115730480 | 11520 | 11520 | 11520 | 11520 | 100 |
| 367 | 20240402 | 132200 | 2114578480 | 11520 | 11510 | 11520 | 11510 | 166 |
| 368 | 20240402 | 132100 | 2112666360 | 11510 | 11520 | 11520 | 11510 | 244 |
| 369 | 20240402 | 132000 | 2109857910 | 11510 | 11510 | 11510 | 11510 | 11 |
| 370 | 20240402 | 131900 | 2109731300 | 11510 | 11510 | 11510 | 11510 | 327 |
| 371 | 20240402 | 131800 | 2105967530 | 11510 | 11520 | 11520 | 11500 | 5840 |
| 372 | 20240402 | 131700 | 2038752010 | 11540 | 11560 | 11560 | 11530 | 3579 |
| 373 | 20240402 | 131600 | 1997443080 | 11560 | 11560 | 11560 | 11560 | 386 |
| 374 | 20240402 | 131500 | 1992980920 | 11560 | 11560 | 11560 | 11560 | 10 |
| 375 | 20240402 | 131400 | 1992865320 | 11560 | 11560 | 11560 | 11560 | 86 |
| 376 | 20240402 | 131300 | 1991871160 | 11570 | 11570 | 11570 | 11570 | 204 |
| 377 | 20240402 | 131200 | 1989510880 | 11570 | 11570 | 11570 | 11570 | 126 |
| 378 | 20240402 | 131100 | 1988053060 | 11560 | 11570 | 11570 | 11560 | 992 |
| 379 | 20240402 | 131000 | 1976581590 | 11570 | 11560 | 11570 | 11560 | 241 |
| 380 | 20240402 | 130900 | 1973795610 | 11560 | 11570 | 11570 | 11560 | 113 |
| 381 | 20240402 | 130800 | 1972488330 | 11570 | 11570 | 11570 | 11570 | 6 |
| 382 | 20240402 | 130700 | 1972418910 | 11570 | 11580 | 11580 | 11570 | 194 |
| 383 | 20240402 | 130600 | 1970174320 | 11570 | 11570 | 11570 | 11570 | 239 |
| 384 | 20240402 | 130500 | 1967409090 | 11570 | 11570 | 11570 | 11570 | 163 |
| 385 | 20240402 | 130400 | 1965523180 | 11570 | 11570 | 11570 | 11570 | 11 |
| 386 | 20240402 | 130300 | 1965395910 | 11570 | 11570 | 11570 | 11570 | 374 |
| 387 | 20240402 | 130200 | 1961068730 | 11570 | 11560 | 11570 | 11560 | 208 |
| 388 | 20240402 | 130100 | 1958662670 | 11560 | 11560 | 11560 | 11550 | 355 |
| 389 | 20240402 | 130000 | 1954558880 | 11550 | 11560 | 11560 | 11550 | 903 |
| 390 | 20240402 | 125900 | 1944129200 | 11560 | 11560 | 11560 | 11560 | 601 |
| 391 | 20240402 | 125800 | 1937181640 | 11560 | 11560 | 11560 | 11560 | 13 |
| 392 | 20240402 | 125700 | 1937031360 | 11560 | 11560 | 11560 | 11560 | 163 |
| 393 | 20240402 | 125600 | 1935147080 | 11550 | 11560 | 11560 | 11550 | 82 |
| 394 | 20240402 | 125500 | 1934199190 | 11560 | 11560 | 11560 | 11560 | 30 |
| 395 | 20240402 | 125400 | 1933852390 | 11560 | 11580 | 11580 | 11560 | 130 |
| 396 | 20240402 | 125300 | 1932349570 | 11560 | 11560 | 11560 | 11560 | 119 |
| 397 | 20240402 | 125200 | 1930973930 | 11560 | 11560 | 11560 | 11550 | 439 |
| 398 | 20240402 | 125100 | 1925899470 | 11560 | 11560 | 11560 | 11560 | 6 |
| 399 | 20240402 | 125000 | 1925830110 | 11560 | 11590 | 11590 | 11560 | 127 |
| 400 | 20240402 | 124900 | 1924361180 | 11560 | 11560 | 11560 | 11560 | 0 |
| 401 | 20240402 | 124800 | 1924361180 | 11560 | 11560 | 11560 | 11560 | 4151 |
| 402 | 20240402 | 124700 | 1876375620 | 11560 | 11560 | 11560 | 11560 | 1681 |
| 403 | 20240402 | 124600 | 1856943260 | 11560 | 11610 | 11610 | 11560 | 1013 |
| 404 | 20240402 | 124500 | 1845224960 | 11610 | 11580 | 11610 | 11580 | 150 |
| 405 | 20240402 | 124400 | 1843487600 | 11580 | 11590 | 11590 | 11580 | 31 |
| 406 | 20240402 | 124300 | 1843128540 | 11600 | 11600 | 11600 | 11600 | 83 |
| 407 | 20240402 | 124200 | 1842165740 | 11590 | 11580 | 11600 | 11580 | 176 |
| 408 | 20240402 | 124100 | 1840126380 | 11600 | 11600 | 11600 | 11600 | 1 |
| 409 | 20240402 | 124000 | 1840114780 | 11580 | 11590 | 11590 | 11580 | 69 |
| 410 | 20240402 | 123900 | 1839315540 | 11590 | 11600 | 11600 | 11590 | 161 |
| 411 | 20240402 | 123800 | 1837448300 | 11610 | 11610 | 11610 | 11610 | 50 |
| 412 | 20240402 | 123700 | 1836867800 | 11630 | 11600 | 11630 | 11600 | 34 |
| 413 | 20240402 | 123600 | 1836473280 | 11600 | 11610 | 11610 | 11600 | 55 |
| 414 | 20240402 | 123500 | 1835834780 | 11630 | 11630 | 11630 | 11630 | 79 |
| 415 | 20240402 | 123400 | 1834916010 | 11620 | 11610 | 11630 | 11610 | 334 |
| 416 | 20240402 | 123300 | 1831032570 | 11600 | 11620 | 11620 | 11600 | 110 |
| 417 | 20240402 | 123200 | 1829756530 | 11630 | 11630 | 11630 | 11630 | 1 |
| 418 | 20240402 | 123100 | 1829744900 | 11600 | 11570 | 11630 | 11570 | 521 |
| 419 | 20240402 | 123000 | 1823716270 | 11570 | 11580 | 11580 | 11570 | 283 |
| 420 | 20240402 | 122900 | 1820441890 | 11570 | 11630 | 11630 | 11570 | 6200 |
| 421 | 20240402 | 122800 | 1748546080 | 11630 | 11650 | 11650 | 11630 | 203 |
| 422 | 20240402 | 122700 | 1746185170 | 11630 | 11630 | 11630 | 11630 | 244 |
| 423 | 20240402 | 122600 | 1743347450 | 11630 | 11620 | 11630 | 11620 | 72 |
| 424 | 20240402 | 122500 | 1742510140 | 11620 | 11620 | 11620 | 11620 | 0 |
| 425 | 20240402 | 122400 | 1742510140 | 11620 | 11620 | 11620 | 11620 | 1 |
| 426 | 20240402 | 122300 | 1742498520 | 11620 | 11620 | 11620 | 11620 | 0 |
| 427 | 20240402 | 122200 | 1742498520 | 11620 | 11620 | 11620 | 11620 | 300 |
| 428 | 20240402 | 122100 | 1739012520 | 11630 | 11630 | 11630 | 11630 | 114 |
| 429 | 20240402 | 122000 | 1737686700 | 11630 | 11630 | 11630 | 11630 | 20 |
| 430 | 20240402 | 121900 | 1737454100 | 11630 | 11620 | 11630 | 11620 | 203 |
| 431 | 20240402 | 121800 | 1735095220 | 11630 | 11630 | 11630 | 11630 | 0 |
| 432 | 20240402 | 121700 | 1735095220 | 11630 | 11630 | 11630 | 11630 | 52 |
| 433 | 20240402 | 121600 | 1734490460 | 11630 | 11630 | 11630 | 11630 | 80 |
| 434 | 20240402 | 121500 | 1733560060 | 11630 | 11630 | 11630 | 11630 | 299 |
| 435 | 20240402 | 121400 | 1730082690 | 11640 | 11640 | 11640 | 11640 | 104 |
| 436 | 20240402 | 121300 | 1728872130 | 11630 | 11680 | 11680 | 11630 | 120 |
| 437 | 20240402 | 121200 | 1727471470 | 11660 | 11680 | 11680 | 11650 | 253 |
| 438 | 20240402 | 121100 | 1724517680 | 11680 | 11680 | 11680 | 11680 | 49 |
| 439 | 20240402 | 121000 | 1723945360 | 11640 | 11640 | 11640 | 11640 | 1005 |
| 440 | 20240402 | 120900 | 1712247160 | 11660 | 11660 | 11660 | 11660 | 91 |
| 441 | 20240402 | 120800 | 1711186100 | 11660 | 11660 | 11660 | 11660 | 1 |
| 442 | 20240402 | 120700 | 1711174440 | 11660 | 11650 | 11660 | 11650 | 120 |
| 443 | 20240402 | 120600 | 1709776350 | 11660 | 11660 | 11660 | 11660 | 336 |
| 444 | 20240402 | 120500 | 1705858590 | 11690 | 11690 | 11690 | 11690 | 0 |
| 445 | 20240402 | 120400 | 1705858590 | 11690 | 11680 | 11690 | 11660 | 340 |
| 446 | 20240402 | 120300 | 1701894070 | 11660 | 11660 | 11660 | 11660 | 682 |
| 447 | 20240402 | 120200 | 1693941950 | 11660 | 11660 | 11660 | 11660 | 5 |
| 448 | 20240402 | 120100 | 1693883650 | 11700 | 11680 | 11700 | 11680 | 501 |
| 449 | 20240402 | 120000 | 1688027130 | 11680 | 11680 | 11680 | 11680 | 20 |
| 450 | 20240402 | 115900 | 1687793530 | 11690 | 11680 | 11690 | 11680 | 26 |
| 451 | 20240402 | 115800 | 1687489790 | 11630 | 11690 | 11690 | 11630 | 557 |
| 452 | 20240402 | 115700 | 1681008520 | 11630 | 11690 | 11690 | 11620 | 507 |
| 453 | 20240402 | 115600 | 1675115530 | 11680 | 11640 | 11680 | 11640 | 211 |
| 454 | 20240402 | 115500 | 1672655880 | 11640 | 11630 | 11640 | 11630 | 447 |
| 455 | 20240402 | 115400 | 1667452980 | 11620 | 11630 | 11630 | 11620 | 4 |
| 456 | 20240402 | 115300 | 1667406470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 457 | 20240402 | 115200 | 1667406470 | 11620 | 11620 | 11620 | 11620 | 164 |
| 458 | 20240402 | 115100 | 1665500790 | 11620 | 11620 | 11620 | 11620 | 200 |
| 459 | 20240402 | 115000 | 1663176790 | 11640 | 11620 | 11640 | 11620 | 203 |
| 460 | 20240402 | 114900 | 1660817890 | 11640 | 11610 | 11640 | 11610 | 222 |
| 461 | 20240402 | 114800 | 1658240390 | 11620 | 11620 | 11620 | 11620 | 76 |
| 462 | 20240402 | 114700 | 1657357270 | 11620 | 11620 | 11620 | 11620 | 73 |
| 463 | 20240402 | 114600 | 1656509010 | 11630 | 11640 | 11640 | 11630 | 83 |
| 464 | 20240402 | 114500 | 1655543710 | 11640 | 11640 | 11640 | 11640 | 6 |
| 465 | 20240402 | 114400 | 1655473870 | 11640 | 11650 | 11650 | 11640 | 57 |
| 466 | 20240402 | 114300 | 1654810320 | 11650 | 11650 | 11650 | 11650 | 1 |
| 467 | 20240402 | 114200 | 1654798670 | 11650 | 11650 | 11650 | 11650 | 3 |
| 468 | 20240402 | 114100 | 1654763720 | 11640 | 11640 | 11640 | 11640 | 0 |
| 469 | 20240402 | 114000 | 1654763720 | 11640 | 11640 | 11640 | 11640 | 30 |
| 470 | 20240402 | 113900 | 1654414520 | 11650 | 11650 | 11650 | 11650 | 5 |
| 471 | 20240402 | 113800 | 1654356270 | 11640 | 11640 | 11640 | 11640 | 312 |
| 472 | 20240402 | 113700 | 1650724590 | 11580 | 11620 | 11630 | 11580 | 209 |
| 473 | 20240402 | 113600 | 1648299760 | 11600 | 11600 | 11620 | 11590 | 251 |
| 474 | 20240402 | 113500 | 1645389990 | 11620 | 11620 | 11620 | 11620 | 0 |
| 475 | 20240402 | 113400 | 1645389990 | 11620 | 11580 | 11620 | 11580 | 3532 |
| 476 | 20240402 | 113300 | 1604353620 | 11570 | 11580 | 11580 | 11570 | 665 |
| 477 | 20240402 | 113200 | 1596655960 | 11600 | 11580 | 11600 | 11580 | 285 |
| 478 | 20240402 | 113100 | 1593351660 | 11580 | 11580 | 11580 | 11580 | 849 |
| 479 | 20240402 | 113000 | 1583520240 | 11580 | 11590 | 11590 | 11580 | 11 |
| 480 | 20240402 | 112900 | 1583392850 | 11590 | 11590 | 11590 | 11590 | 0 |
| 481 | 20240402 | 112800 | 1583392850 | 11590 | 11590 | 11590 | 11590 | 200 |
| 482 | 20240402 | 112700 | 1581074850 | 11590 | 11590 | 11590 | 11580 | 120 |
| 483 | 20240402 | 112600 | 1579684200 | 11580 | 11600 | 11600 | 11580 | 278 |
| 484 | 20240402 | 112500 | 1576464840 | 11600 | 11590 | 11600 | 11590 | 46 |
| 485 | 20240402 | 112400 | 1575931670 | 11590 | 11590 | 11590 | 11590 | 31 |
| 486 | 20240402 | 112300 | 1575572380 | 11590 | 11580 | 11590 | 11580 | 178 |
| 487 | 20240402 | 112200 | 1573511130 | 11580 | 11590 | 11590 | 11580 | 112 |
| 488 | 20240402 | 112100 | 1572213620 | 11590 | 11590 | 11590 | 11580 | 1322 |
| 489 | 20240402 | 112000 | 1556895370 | 11590 | 11590 | 11590 | 11590 | 337 |
| 490 | 20240402 | 111900 | 1552989540 | 11590 | 11590 | 11600 | 11590 | 105 |
| 491 | 20240402 | 111800 | 1551771590 | 11600 | 11600 | 11600 | 11600 | 2 |
| 492 | 20240402 | 111700 | 1551748390 | 11590 | 11590 | 11590 | 11590 | 11 |
| 493 | 20240402 | 111600 | 1551620900 | 11600 | 11600 | 11600 | 11600 | 1 |
| 494 | 20240402 | 111500 | 1551609300 | 11600 | 11590 | 11600 | 11590 | 81 |
| 495 | 20240402 | 111400 | 1550669980 | 11590 | 11600 | 11600 | 11590 | 377 |
| 496 | 20240402 | 111300 | 1546299940 | 11600 | 11600 | 11600 | 11600 | 2 |
| 497 | 20240402 | 111200 | 1546276740 | 11600 | 11600 | 11600 | 11600 | 5 |
| 498 | 20240402 | 111100 | 1546218740 | 11600 | 11600 | 11600 | 11600 | 0 |
| 499 | 20240402 | 111000 | 1546218740 | 11600 | 11600 | 11600 | 11600 | 1197 |
| 500 | 20240402 | 110900 | 1532333540 | 11610 | 11610 | 11610 | 11600 | 81 |
| 501 | 20240402 | 110800 | 1531393210 | 11610 | 11620 | 11620 | 11610 | 40 |
| 502 | 20240402 | 110700 | 1530928660 | 11620 | 11600 | 11620 | 11600 | 16 |
| 503 | 20240402 | 110600 | 1530742850 | 11610 | 11610 | 11610 | 11610 | 563 |
| 504 | 20240402 | 110500 | 1524206420 | 11610 | 11610 | 11610 | 11610 | 1 |
| 505 | 20240402 | 110400 | 1524194810 | 11600 | 11610 | 11610 | 11600 | 37 |
| 506 | 20240402 | 110300 | 1523765490 | 11620 | 11620 | 11620 | 11620 | 0 |
| 507 | 20240402 | 110200 | 1523765490 | 11620 | 11620 | 11620 | 11620 | 1 |
| 508 | 20240402 | 110100 | 1523753870 | 11610 | 11610 | 11610 | 11610 | 330 |
| 509 | 20240402 | 110000 | 1519922570 | 11610 | 11590 | 11610 | 11590 | 1178 |
| 510 | 20240402 | 105900 | 1506263490 | 11610 | 11590 | 11610 | 11590 | 340 |
| 511 | 20240402 | 105800 | 1502318230 | 11590 | 11600 | 11600 | 11590 | 252 |
| 512 | 20240402 | 105700 | 1499396640 | 11600 | 11610 | 11610 | 11600 | 121 |
| 513 | 20240402 | 105600 | 1497992920 | 11600 | 11600 | 11600 | 11600 | 6 |
| 514 | 20240402 | 105500 | 1497923320 | 11590 | 11590 | 11590 | 11590 | 0 |
| 515 | 20240402 | 105400 | 1497923320 | 11590 | 11600 | 11600 | 11590 | 46 |
| 516 | 20240402 | 105300 | 1497390100 | 11600 | 11600 | 11600 | 11600 | 46 |
| 517 | 20240402 | 105200 | 1496856500 | 11600 | 11590 | 11600 | 11590 | 450 |
| 518 | 20240402 | 105100 | 1491640990 | 11600 | 11600 | 11620 | 11600 | 46 |
| 519 | 20240402 | 105000 | 1491107170 | 11600 | 11600 | 11600 | 11600 | 440 |
| 520 | 20240402 | 104900 | 1486003170 | 11600 | 11590 | 11600 | 11590 | 109 |
| 521 | 20240402 | 104800 | 1484738920 | 11600 | 11600 | 11600 | 11590 | 53 |
| 522 | 20240402 | 104700 | 1484124130 | 11590 | 11600 | 11600 | 11590 | 704 |
| 523 | 20240402 | 104600 | 1475958660 | 11600 | 11600 | 11620 | 11600 | 608 |
| 524 | 20240402 | 104500 | 1468905660 | 11600 | 11600 | 11600 | 11600 | 907 |
| 525 | 20240402 | 104400 | 1458384460 | 11600 | 11580 | 11600 | 11580 | 3367 |
| 526 | 20240402 | 104300 | 1419356190 | 11580 | 11600 | 11600 | 11580 | 1357 |
| 527 | 20240402 | 104200 | 1403637860 | 11590 | 11590 | 11590 | 11590 | 26 |
| 528 | 20240402 | 104100 | 1403336520 | 11590 | 11580 | 11590 | 11580 | 190 |
| 529 | 20240402 | 104000 | 1401135420 | 11580 | 11590 | 11620 | 11580 | 770 |
| 530 | 20240402 | 103900 | 1392212230 | 11620 | 11610 | 11620 | 11610 | 18 |
| 531 | 20240402 | 103800 | 1392003120 | 11590 | 11610 | 11610 | 11590 | 725 |
| 532 | 20240402 | 103700 | 1383599460 | 11610 | 11610 | 11610 | 11610 | 571 |
| 533 | 20240402 | 103600 | 1376970150 | 11610 | 11630 | 11630 | 11600 | 1221 |
| 534 | 20240402 | 103500 | 1362802570 | 11640 | 11640 | 11640 | 11640 | 64 |
| 535 | 20240402 | 103400 | 1362057610 | 11610 | 11620 | 11620 | 11600 | 1072 |
| 536 | 20240402 | 103300 | 1349616250 | 11620 | 11620 | 11620 | 11620 | 544 |
| 537 | 20240402 | 103200 | 1343294970 | 11620 | 11640 | 11640 | 11620 | 318 |
| 538 | 20240402 | 103100 | 1339597720 | 11650 | 11640 | 11650 | 11640 | 163 |
| 539 | 20240402 | 103000 | 1337700380 | 11650 | 11650 | 11650 | 11650 | 111 |
| 540 | 20240402 | 102900 | 1336407230 | 11650 | 11660 | 11660 | 11650 | 99 |
| 541 | 20240402 | 102800 | 1335253870 | 11650 | 11650 | 11650 | 11650 | 700 |
| 542 | 20240402 | 102700 | 1327098870 | 11640 | 11630 | 11650 | 11630 | 989 |
| 543 | 20240402 | 102600 | 1315577530 | 11630 | 11650 | 11650 | 11630 | 69 |
| 544 | 20240402 | 102500 | 1314774240 | 11650 | 11650 | 11650 | 11630 | 346 |
| 545 | 20240402 | 102400 | 1310749210 | 11650 | 11650 | 11650 | 11650 | 622 |
| 546 | 20240402 | 102300 | 1303502910 | 11660 | 11660 | 11660 | 11660 | 100 |
| 547 | 20240402 | 102200 | 1302336910 | 11660 | 11660 | 11660 | 11660 | 502 |
| 548 | 20240402 | 102100 | 1296483590 | 11660 | 11700 | 11700 | 11660 | 386 |
| 549 | 20240402 | 102000 | 1291980830 | 11660 | 11640 | 11660 | 11640 | 754 |
| 550 | 20240402 | 101900 | 1283199430 | 11650 | 11660 | 11660 | 11650 | 309 |
| 551 | 20240402 | 101800 | 1279599500 | 11660 | 11700 | 11700 | 11660 | 4 |
| 552 | 20240402 | 101700 | 1279552740 | 11650 | 11650 | 11650 | 11650 | 11 |
| 553 | 20240402 | 101600 | 1279424590 | 11660 | 11660 | 11670 | 11660 | 1108 |
| 554 | 20240402 | 101500 | 1266505160 | 11710 | 11650 | 11710 | 11650 | 75 |
| 555 | 20240402 | 101400 | 1265629790 | 11650 | 11630 | 11650 | 11630 | 244 |
| 556 | 20240402 | 101300 | 1262789800 | 11620 | 11600 | 11620 | 11600 | 651 |
| 557 | 20240402 | 101200 | 1255236200 | 11600 | 11610 | 11620 | 11600 | 3362 |
| 558 | 20240402 | 101100 | 1216216430 | 11620 | 11620 | 11630 | 11610 | 427 |
| 559 | 20240402 | 101000 | 1211254800 | 11620 | 11620 | 11640 | 11620 | 340 |
| 560 | 20240402 | 100900 | 1207303860 | 11640 | 11630 | 11640 | 11620 | 1140 |
| 561 | 20240402 | 100800 | 1194053610 | 11640 | 11650 | 11650 | 11630 | 817 |
| 562 | 20240402 | 100700 | 1184545480 | 11650 | 11650 | 11660 | 11650 | 929 |
| 563 | 20240402 | 100600 | 1173722560 | 11660 | 11700 | 11700 | 11650 | 841 |
| 564 | 20240402 | 100500 | 1163904050 | 11700 | 11690 | 11710 | 11690 | 47 |
| 565 | 20240402 | 100400 | 1163354100 | 11710 | 11680 | 11720 | 11660 | 113 |
| 566 | 20240402 | 100300 | 1162035900 | 11660 | 11670 | 11670 | 11660 | 332 |
| 567 | 20240402 | 100200 | 1158164390 | 11680 | 11680 | 11680 | 11670 | 287 |
| 568 | 20240402 | 100100 | 1154814920 | 11680 | 11690 | 11690 | 11680 | 425 |
| 569 | 20240402 | 100000 | 1149848750 | 11690 | 11710 | 11710 | 11690 | 1376 |
| 570 | 20240402 | 095900 | 1133747800 | 11740 | 11740 | 11740 | 11720 | 253 |
| 571 | 20240402 | 095800 | 1130782110 | 11740 | 11740 | 11740 | 11740 | 36 |
| 572 | 20240402 | 095700 | 1130359470 | 11740 | 11760 | 11760 | 11740 | 43 |
| 573 | 20240402 | 095600 | 1129854590 | 11760 | 11760 | 11760 | 11730 | 241 |
| 574 | 20240402 | 095500 | 1127023700 | 11780 | 11740 | 11780 | 11730 | 315 |
| 575 | 20240402 | 095400 | 1123320170 | 11740 | 11730 | 11740 | 11730 | 379 |
| 576 | 20240402 | 095300 | 1118872570 | 11730 | 11680 | 11730 | 11680 | 318 |
| 577 | 20240402 | 095200 | 1115144330 | 11680 | 11680 | 11700 | 11680 | 672 |
| 578 | 20240402 | 095100 | 1107284450 | 11670 | 11680 | 11680 | 11670 | 230 |
| 579 | 20240402 | 095000 | 1104598790 | 11680 | 11700 | 11700 | 11680 | 356 |
| 580 | 20240402 | 094900 | 1100433610 | 11700 | 11740 | 11740 | 11700 | 593 |
| 581 | 20240402 | 094800 | 1093479150 | 11740 | 11760 | 11760 | 11740 | 357 |
| 582 | 20240402 | 094700 | 1089287340 | 11760 | 11760 | 11770 | 11760 | 1942 |
| 583 | 20240402 | 094600 | 1066435000 | 11770 | 11780 | 11780 | 11760 | 256 |
| 584 | 20240402 | 094500 | 1063420610 | 11780 | 11740 | 11780 | 11740 | 1603 |
| 585 | 20240402 | 094400 | 1044569540 | 11740 | 11690 | 11740 | 11690 | 1314 |
| 586 | 20240402 | 094300 | 1029177890 | 11690 | 11690 | 11690 | 11680 | 13 |
| 587 | 20240402 | 094200 | 1029025950 | 11700 | 11680 | 11700 | 11680 | 794 |
| 588 | 20240402 | 094100 | 1019752010 | 11700 | 11680 | 11700 | 11670 | 120 |
| 589 | 20240402 | 094000 | 1018350990 | 11680 | 11690 | 11700 | 11680 | 504 |
| 590 | 20240402 | 093900 | 1012459250 | 11680 | 11680 | 11690 | 11670 | 728 |
| 591 | 20240402 | 093800 | 1003956860 | 11680 | 11690 | 11720 | 11680 | 1262 |
| 592 | 20240402 | 093700 | 989201470 | 11690 | 11700 | 11700 | 11690 | 582 |
| 593 | 20240402 | 093600 | 982395810 | 11680 | 11700 | 11700 | 11680 | 438 |
| 594 | 20240402 | 093500 | 977278840 | 11700 | 11720 | 11720 | 11700 | 1121 |
| 595 | 20240402 | 093400 | 964162660 | 11700 | 11720 | 11720 | 11700 | 641 |
| 596 | 20240402 | 093300 | 956658940 | 11720 | 11660 | 11720 | 11660 | 821 |
| 597 | 20240402 | 093200 | 947059270 | 11690 | 11660 | 11690 | 11650 | 434 |
| 598 | 20240402 | 093100 | 941993500 | 11660 | 11670 | 11680 | 11660 | 330 |
| 599 | 20240402 | 093000 | 938145250 | 11690 | 11700 | 11700 | 11660 | 821 |
| 600 | 20240402 | 092900 | 928561750 | 11700 | 11700 | 11700 | 11690 | 565 |
| 601 | 20240402 | 092800 | 921953750 | 11680 | 11670 | 11700 | 11670 | 2144 |
| 602 | 20240402 | 092700 | 896904040 | 11670 | 11670 | 11700 | 11670 | 1486 |
| 603 | 20240402 | 092600 | 879543840 | 11670 | 11630 | 11670 | 11630 | 2487 |
| 604 | 20240402 | 092500 | 850589650 | 11620 | 11600 | 11630 | 11600 | 726 |
| 605 | 20240402 | 092400 | 842156490 | 11600 | 11610 | 11640 | 11580 | 833 |
| 606 | 20240402 | 092300 | 832476360 | 11620 | 11570 | 11620 | 11570 | 1823 |
| 607 | 20240402 | 092200 | 811352470 | 11570 | 11610 | 11610 | 11570 | 844 |
| 608 | 20240402 | 092100 | 801580960 | 11620 | 11590 | 11620 | 11580 | 588 |
| 609 | 20240402 | 092000 | 794766060 | 11590 | 11580 | 11600 | 11580 | 524 |
| 610 | 20240402 | 091900 | 788692390 | 11580 | 11560 | 11580 | 11550 | 1552 |
| 611 | 20240402 | 091800 | 770759430 | 11550 | 11570 | 11570 | 11550 | 1680 |
| 612 | 20240402 | 091700 | 751338140 | 11570 | 11590 | 11600 | 11570 | 3680 |
| 613 | 20240402 | 091600 | 708696010 | 11590 | 11600 | 11600 | 11590 | 2687 |
| 614 | 20240402 | 091500 | 677532230 | 11600 | 11630 | 11630 | 11580 | 6883 |
| 615 | 20240402 | 091400 | 597667890 | 11630 | 11670 | 11690 | 11610 | 4096 |
| 616 | 20240402 | 091300 | 549991470 | 11700 | 11670 | 11700 | 11670 | 159 |
| 617 | 20240402 | 091200 | 548135160 | 11670 | 11680 | 11680 | 11660 | 4762 |
| 618 | 20240402 | 091100 | 492525310 | 11690 | 11720 | 11760 | 11690 | 7010 |
| 619 | 20240402 | 091000 | 410392760 | 11720 | 11700 | 11720 | 11680 | 836 |
| 620 | 20240402 | 090900 | 400604470 | 11700 | 11660 | 11700 | 11650 | 7341 |
| 621 | 20240402 | 090800 | 314841240 | 11660 | 11680 | 11690 | 11650 | 2497 |
| 622 | 20240402 | 090700 | 285730670 | 11680 | 11770 | 11770 | 11670 | 4725 |
| 623 | 20240402 | 090600 | 230394890 | 11770 | 11780 | 11790 | 11750 | 789 |
| 624 | 20240402 | 090500 | 221112910 | 11790 | 11800 | 11800 | 11790 | 134 |
| 625 | 20240402 | 090400 | 219531820 | 11800 | 11770 | 11800 | 11750 | 1910 |
| 626 | 20240402 | 090300 | 197051040 | 11750 | 11780 | 11830 | 11750 | 1987 |
| 627 | 20240402 | 090200 | 173688510 | 11780 | 11870 | 11870 | 11780 | 10549 |
| 628 | 20240402 | 090100 | 49132010 | 11900 | 11830 | 11900 | 11820 | 422 |
| 629 | 20240402 | 090000 | 44135460 | 11830 | 11920 | 11920 | 11820 | 3549 |