29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 184300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 5523 |
| 3 | 20240415 | 184200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20240415 | 184100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20240415 | 184000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20240415 | 183900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20240415 | 183800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20240415 | 183700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20240415 | 183600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20240415 | 183500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20240415 | 183400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20240415 | 183300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20240415 | 183200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20240415 | 183100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20240415 | 183000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20240415 | 182900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20240415 | 182800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20240415 | 182700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20240415 | 182600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20240415 | 182500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20240415 | 182400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20240415 | 182300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20240415 | 182200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20240415 | 182100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20240415 | 182000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20240415 | 181900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20240415 | 181800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20240415 | 181700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20240415 | 181600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20240415 | 181500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20240415 | 181400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20240415 | 181300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 5523 |
| 33 | 20240415 | 181200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20240415 | 181100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20240415 | 181000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20240415 | 180900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20240415 | 180800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20240415 | 180700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20240415 | 180600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20240415 | 180500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20240415 | 180400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20240415 | 180300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20240415 | 180200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20240415 | 180100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20240415 | 180000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20240415 | 175900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20240415 | 175800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20240415 | 175700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20240415 | 175600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20240415 | 175500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20240415 | 175400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20240415 | 175300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20240415 | 175200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20240415 | 175100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20240415 | 175000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20240415 | 174900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20240415 | 174800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20240415 | 174700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20240415 | 174600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20240415 | 174500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20240415 | 174400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20240415 | 174300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 5523 |
| 63 | 20240415 | 174200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20240415 | 174100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20240415 | 174000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20240415 | 173900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20240415 | 173800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20240415 | 173700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20240415 | 173600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20240415 | 173500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20240415 | 173400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20240415 | 173300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20240415 | 173200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20240415 | 173100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20240415 | 173000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20240415 | 172900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20240415 | 172800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20240415 | 172700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20240415 | 172600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20240415 | 172500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20240415 | 172400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20240415 | 172300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20240415 | 172200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20240415 | 172100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20240415 | 172000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20240415 | 171900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20240415 | 171800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20240415 | 171700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20240415 | 171600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20240415 | 171500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20240415 | 171400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20240415 | 171300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 5523 |
| 93 | 20240415 | 171200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20240415 | 171100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20240415 | 171000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20240415 | 170900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20240415 | 170800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20240415 | 170700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20240415 | 170600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20240415 | 170500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20240415 | 170400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20240415 | 170300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20240415 | 170200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20240415 | 170100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20240415 | 170000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20240415 | 165900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20240415 | 165800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20240415 | 165700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20240415 | 165600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20240415 | 165500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20240415 | 165400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20240415 | 165300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20240415 | 165200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20240415 | 165100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20240415 | 165000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20240415 | 164900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20240415 | 164800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20240415 | 164700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20240415 | 164600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20240415 | 164500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20240415 | 164400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20240415 | 164300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 5523 |
| 123 | 20240415 | 164200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20240415 | 164100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20240415 | 164000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20240415 | 163900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20240415 | 163800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20240415 | 163700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20240415 | 163600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20240415 | 163500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20240415 | 163400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20240415 | 163300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20240415 | 163200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20240415 | 163100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20240415 | 163000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20240415 | 162900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20240415 | 162800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20240415 | 162700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20240415 | 162600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20240415 | 162500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20240415 | 162400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20240415 | 162300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20240415 | 162200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20240415 | 162100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20240415 | 162000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20240415 | 161900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20240415 | 161800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20240415 | 161700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20240415 | 161600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20240415 | 161500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20240415 | 161400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20240415 | 161300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 5523 |
| 153 | 20240415 | 161200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20240415 | 161100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20240415 | 161000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20240415 | 160900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20240415 | 160800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20240415 | 160700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20240415 | 160600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20240415 | 160500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20240415 | 160400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20240415 | 160300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20240415 | 160200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20240415 | 160100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20240415 | 160000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20240415 | 155900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20240415 | 155800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20240415 | 155700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20240415 | 155600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20240415 | 155500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20240415 | 155400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20240415 | 155300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20240415 | 155200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20240415 | 155100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20240415 | 155000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20240415 | 154900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20240415 | 154800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20240415 | 154700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20240415 | 154600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20240415 | 154500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20240415 | 154400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20240415 | 154300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 5523 |
| 183 | 20240415 | 154200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20240415 | 154100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20240415 | 154000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20240415 | 153900 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20240415 | 153800 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20240415 | 153700 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20240415 | 153600 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20240415 | 153500 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20240415 | 153400 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20240415 | 153300 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20240415 | 153200 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20240415 | 153100 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20240415 | 153000 | 1541641790 | 5510 | 5510 | 5510 | 5510 | 5523 |
| 196 | 20240415 | 152900 | 1511210060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20240415 | 152800 | 1511210060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20240415 | 152700 | 1511210060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20240415 | 152600 | 1511210060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20240415 | 152500 | 1511210060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20240415 | 152400 | 1511210060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20240415 | 152300 | 1511210060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20240415 | 152200 | 1511210060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20240415 | 152100 | 1511210060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20240415 | 152000 | 1511210060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20240415 | 151900 | 1511210060 | 5520 | 5510 | 5520 | 5510 | 441 |
| 207 | 20240415 | 151800 | 1508780140 | 5520 | 5520 | 5520 | 5520 | 1226 |
| 208 | 20240415 | 151700 | 1502012620 | 5520 | 5520 | 5520 | 5520 | 1299 |
| 209 | 20240415 | 151600 | 1494842140 | 5520 | 5520 | 5520 | 5520 | 958 |
| 210 | 20240415 | 151500 | 1489553980 | 5530 | 5520 | 5530 | 5520 | 197 |
| 211 | 20240415 | 151400 | 1488466530 | 5520 | 5530 | 5530 | 5520 | 411 |
| 212 | 20240415 | 151300 | 1486197770 | 5520 | 5520 | 5520 | 5520 | 756 |
| 213 | 20240415 | 151200 | 1482024650 | 5520 | 5520 | 5520 | 5520 | 225 |
| 214 | 20240415 | 151100 | 1480782650 | 5520 | 5520 | 5520 | 5520 | 511 |
| 215 | 20240415 | 151000 | 1477961930 | 5530 | 5520 | 5530 | 5520 | 196 |
| 216 | 20240415 | 150900 | 1476880000 | 5520 | 5520 | 5520 | 5520 | 205 |
| 217 | 20240415 | 150800 | 1475748400 | 5520 | 5520 | 5520 | 5520 | 596 |
| 218 | 20240415 | 150700 | 1472458480 | 5520 | 5520 | 5520 | 5520 | 257 |
| 219 | 20240415 | 150600 | 1471039840 | 5520 | 5520 | 5520 | 5520 | 778 |
| 220 | 20240415 | 150500 | 1466745280 | 5520 | 5520 | 5520 | 5520 | 1685 |
| 221 | 20240415 | 150400 | 1457444080 | 5520 | 5520 | 5520 | 5520 | 2440 |
| 222 | 20240415 | 150300 | 1443975280 | 5520 | 5530 | 5530 | 5520 | 336 |
| 223 | 20240415 | 150200 | 1442120150 | 5530 | 5520 | 5530 | 5520 | 176 |
| 224 | 20240415 | 150100 | 1441148610 | 5530 | 5530 | 5530 | 5520 | 232 |
| 225 | 20240415 | 150000 | 1439867660 | 5530 | 5530 | 5530 | 5530 | 1 |
| 226 | 20240415 | 145900 | 1439862130 | 5520 | 5520 | 5520 | 5520 | 350 |
| 227 | 20240415 | 145800 | 1437930130 | 5520 | 5520 | 5520 | 5520 | 196 |
| 228 | 20240415 | 145700 | 1436848210 | 5540 | 5540 | 5540 | 5540 | 1 |
| 229 | 20240415 | 145600 | 1436842670 | 5520 | 5520 | 5530 | 5520 | 2095 |
| 230 | 20240415 | 145500 | 1425272080 | 5520 | 5520 | 5530 | 5520 | 3480 |
| 231 | 20240415 | 145400 | 1406062470 | 5520 | 5530 | 5530 | 5520 | 395 |
| 232 | 20240415 | 145300 | 1403881840 | 5530 | 5540 | 5540 | 5530 | 378 |
| 233 | 20240415 | 145200 | 1401791480 | 5530 | 5520 | 5550 | 5520 | 356 |
| 234 | 20240415 | 145100 | 1399824640 | 5530 | 5530 | 5530 | 5530 | 418 |
| 235 | 20240415 | 145000 | 1397513100 | 5520 | 5530 | 5530 | 5520 | 202 |
| 236 | 20240415 | 144900 | 1396398050 | 5530 | 5550 | 5550 | 5530 | 115 |
| 237 | 20240415 | 144800 | 1395762060 | 5550 | 5530 | 5550 | 5530 | 201 |
| 238 | 20240415 | 144700 | 1394650510 | 5530 | 5530 | 5530 | 5530 | 196 |
| 239 | 20240415 | 144600 | 1393566630 | 5530 | 5530 | 5530 | 5530 | 205 |
| 240 | 20240415 | 144500 | 1392432980 | 5550 | 5530 | 5550 | 5530 | 398 |
| 241 | 20240415 | 144400 | 1390232020 | 5550 | 5550 | 5550 | 5550 | 6 |
| 242 | 20240415 | 144300 | 1390198720 | 5550 | 5550 | 5550 | 5530 | 703 |
| 243 | 20240415 | 144200 | 1386301070 | 5530 | 5550 | 5550 | 5530 | 196 |
| 244 | 20240415 | 144100 | 1385217170 | 5540 | 5540 | 5540 | 5540 | 2 |
| 245 | 20240415 | 144000 | 1385206090 | 5550 | 5540 | 5550 | 5530 | 386 |
| 246 | 20240415 | 143900 | 1383069580 | 5540 | 5530 | 5550 | 5530 | 815 |
| 247 | 20240415 | 143800 | 1378554480 | 5530 | 5530 | 5530 | 5530 | 365 |
| 248 | 20240415 | 143700 | 1376536030 | 5540 | 5530 | 5540 | 5530 | 56 |
| 249 | 20240415 | 143600 | 1376225850 | 5530 | 5520 | 5530 | 5520 | 405 |
| 250 | 20240415 | 143500 | 1373988210 | 5520 | 5540 | 5540 | 5520 | 298 |
| 251 | 20240415 | 143400 | 1372341190 | 5540 | 5520 | 5540 | 5520 | 214 |
| 252 | 20240415 | 143300 | 1371159790 | 5520 | 5530 | 5530 | 5520 | 212 |
| 253 | 20240415 | 143200 | 1369989540 | 5540 | 5520 | 5540 | 5520 | 223 |
| 254 | 20240415 | 143100 | 1368758540 | 5540 | 5520 | 5540 | 5520 | 205 |
| 255 | 20240415 | 143000 | 1367626760 | 5520 | 5520 | 5520 | 5520 | 408 |
| 256 | 20240415 | 142900 | 1365374600 | 5520 | 5520 | 5550 | 5520 | 586 |
| 257 | 20240415 | 142800 | 1362137900 | 5520 | 5540 | 5540 | 5520 | 444 |
| 258 | 20240415 | 142700 | 1359682120 | 5540 | 5540 | 5540 | 5540 | 700 |
| 259 | 20240415 | 142600 | 1355804120 | 5540 | 5550 | 5550 | 5540 | 496 |
| 260 | 20240415 | 142500 | 1353053280 | 5550 | 5540 | 5550 | 5540 | 701 |
| 261 | 20240415 | 142400 | 1349164740 | 5550 | 5540 | 5550 | 5540 | 341 |
| 262 | 20240415 | 142300 | 1347274680 | 5550 | 5540 | 5550 | 5540 | 201 |
| 263 | 20240415 | 142200 | 1346161120 | 5540 | 5540 | 5550 | 5540 | 202 |
| 264 | 20240415 | 142100 | 1345042030 | 5540 | 5540 | 5540 | 5540 | 2601 |
| 265 | 20240415 | 142000 | 1330632490 | 5520 | 5520 | 5520 | 5520 | 0 |
| 266 | 20240415 | 141900 | 1330632490 | 5520 | 5530 | 5530 | 5520 | 476 |
| 267 | 20240415 | 141800 | 1328004560 | 5540 | 5520 | 5540 | 5520 | 792 |
| 268 | 20240415 | 141700 | 1323625890 | 5520 | 5520 | 5520 | 5520 | 695 |
| 269 | 20240415 | 141600 | 1319789490 | 5530 | 5530 | 5530 | 5530 | 1 |
| 270 | 20240415 | 141500 | 1319783960 | 5520 | 5540 | 5540 | 5520 | 488 |
| 271 | 20240415 | 141400 | 1317088060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 272 | 20240415 | 141300 | 1317088060 | 5520 | 5540 | 5540 | 5520 | 201 |
| 273 | 20240415 | 141200 | 1315978520 | 5520 | 5520 | 5520 | 5520 | 196 |
| 274 | 20240415 | 141100 | 1314896600 | 5540 | 5520 | 5540 | 5520 | 16 |
| 275 | 20240415 | 141000 | 1314808060 | 5540 | 5520 | 5540 | 5520 | 1845 |
| 276 | 20240415 | 140900 | 1304609280 | 5530 | 5530 | 5530 | 5520 | 502 |
| 277 | 20240415 | 140800 | 1301838220 | 5510 | 5520 | 5520 | 5510 | 396 |
| 278 | 20240415 | 140700 | 1299652690 | 5520 | 5520 | 5520 | 5520 | 27 |
| 279 | 20240415 | 140600 | 1299503650 | 5520 | 5520 | 5520 | 5520 | 537 |
| 280 | 20240415 | 140500 | 1296539410 | 5520 | 5520 | 5520 | 5520 | 29 |
| 281 | 20240415 | 140400 | 1296379330 | 5530 | 5530 | 5530 | 5530 | 1 |
| 282 | 20240415 | 140300 | 1296373800 | 5520 | 5520 | 5530 | 5520 | 682 |
| 283 | 20240415 | 140200 | 1292606230 | 5520 | 5530 | 5530 | 5520 | 301 |
| 284 | 20240415 | 140100 | 1290944700 | 5510 | 5520 | 5520 | 5510 | 397 |
| 285 | 20240415 | 140000 | 1288755240 | 5530 | 5530 | 5530 | 5530 | 2 |
| 286 | 20240415 | 135900 | 1288744180 | 5510 | 5520 | 5520 | 5510 | 790 |
| 287 | 20240415 | 135800 | 1284383620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 288 | 20240415 | 135700 | 1284383620 | 5520 | 5520 | 5520 | 5520 | 201 |
| 289 | 20240415 | 135600 | 1283274100 | 5520 | 5520 | 5520 | 5520 | 195 |
| 290 | 20240415 | 135500 | 1282197700 | 5520 | 5520 | 5520 | 5520 | 0 |
| 291 | 20240415 | 135400 | 1282197700 | 5520 | 5520 | 5520 | 5520 | 396 |
| 292 | 20240415 | 135300 | 1280011780 | 5520 | 5520 | 5520 | 5520 | 10 |
| 293 | 20240415 | 135200 | 1279956580 | 5520 | 5520 | 5520 | 5520 | 196 |
| 294 | 20240415 | 135100 | 1278874660 | 5520 | 5520 | 5530 | 5520 | 125 |
| 295 | 20240415 | 135000 | 1278184650 | 5510 | 5520 | 5520 | 5510 | 346 |
| 296 | 20240415 | 134900 | 1276274740 | 5520 | 5520 | 5520 | 5520 | 52 |
| 297 | 20240415 | 134800 | 1275987700 | 5520 | 5520 | 5520 | 5520 | 1235 |
| 298 | 20240415 | 134700 | 1269170500 | 5520 | 5520 | 5520 | 5520 | 508 |
| 299 | 20240415 | 134600 | 1266366340 | 5520 | 5520 | 5520 | 5520 | 641 |
| 300 | 20240415 | 134500 | 1262828020 | 5530 | 5520 | 5530 | 5520 | 656 |
| 301 | 20240415 | 134400 | 1259204400 | 5530 | 5530 | 5530 | 5530 | 10 |
| 302 | 20240415 | 134300 | 1259149100 | 5530 | 5520 | 5530 | 5520 | 402 |
| 303 | 20240415 | 134200 | 1256930000 | 5530 | 5530 | 5530 | 5530 | 21 |
| 304 | 20240415 | 134100 | 1256813870 | 5520 | 5520 | 5520 | 5520 | 0 |
| 305 | 20240415 | 134000 | 1256813870 | 5520 | 5520 | 5520 | 5520 | 397 |
| 306 | 20240415 | 133900 | 1254622430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 307 | 20240415 | 133800 | 1254622430 | 5520 | 5530 | 5530 | 5520 | 524 |
| 308 | 20240415 | 133700 | 1251729940 | 5520 | 5520 | 5520 | 5520 | 0 |
| 309 | 20240415 | 133600 | 1251729940 | 5520 | 5520 | 5520 | 5520 | 398 |
| 310 | 20240415 | 133500 | 1249532980 | 5530 | 5530 | 5530 | 5530 | 11 |
| 311 | 20240415 | 133400 | 1249472150 | 5510 | 5510 | 5510 | 5510 | 11 |
| 312 | 20240415 | 133300 | 1249411540 | 5510 | 5530 | 5530 | 5510 | 397 |
| 313 | 20240415 | 133200 | 1247224050 | 5510 | 5530 | 5530 | 5510 | 89 |
| 314 | 20240415 | 133100 | 1246733600 | 5510 | 5510 | 5510 | 5510 | 395 |
| 315 | 20240415 | 133000 | 1244557150 | 5510 | 5510 | 5510 | 5510 | 0 |
| 316 | 20240415 | 132900 | 1244557150 | 5510 | 5520 | 5530 | 5510 | 414 |
| 317 | 20240415 | 132800 | 1242274110 | 5530 | 5530 | 5530 | 5530 | 1 |
| 318 | 20240415 | 132700 | 1242268580 | 5530 | 5530 | 5530 | 5530 | 51 |
| 319 | 20240415 | 132600 | 1241986550 | 5520 | 5520 | 5530 | 5520 | 397 |
| 320 | 20240415 | 132500 | 1239795100 | 5520 | 5520 | 5520 | 5520 | 0 |
| 321 | 20240415 | 132400 | 1239795100 | 5520 | 5520 | 5520 | 5510 | 522 |
| 322 | 20240415 | 132300 | 1236915610 | 5520 | 5520 | 5520 | 5520 | 143 |
| 323 | 20240415 | 132200 | 1236126250 | 5520 | 5520 | 5520 | 5520 | 1268 |
| 324 | 20240415 | 132100 | 1229126890 | 5520 | 5520 | 5520 | 5520 | 388 |
| 325 | 20240415 | 132000 | 1226985130 | 5520 | 5520 | 5520 | 5520 | 338 |
| 326 | 20240415 | 131900 | 1225119370 | 5540 | 5530 | 5540 | 5520 | 208 |
| 327 | 20240415 | 131800 | 1223971130 | 5530 | 5540 | 5540 | 5530 | 46 |
| 328 | 20240415 | 131700 | 1223716320 | 5540 | 5530 | 5540 | 5520 | 498 |
| 329 | 20240415 | 131600 | 1220964310 | 5530 | 5530 | 5530 | 5530 | 4 |
| 330 | 20240415 | 131500 | 1220942190 | 5520 | 5530 | 5530 | 5520 | 397 |
| 331 | 20240415 | 131400 | 1218750080 | 5530 | 5530 | 5530 | 5530 | 635 |
| 332 | 20240415 | 131300 | 1215238530 | 5530 | 5530 | 5530 | 5530 | 197 |
| 333 | 20240415 | 131200 | 1214149120 | 5540 | 5530 | 5540 | 5530 | 926 |
| 334 | 20240415 | 131100 | 1209024340 | 5520 | 5520 | 5520 | 5520 | 223 |
| 335 | 20240415 | 131000 | 1207793380 | 5520 | 5520 | 5520 | 5520 | 479 |
| 336 | 20240415 | 130900 | 1205149300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 337 | 20240415 | 130800 | 1205149300 | 5530 | 5530 | 5530 | 5530 | 15 |
| 338 | 20240415 | 130700 | 1205066350 | 5530 | 5530 | 5530 | 5530 | 301 |
| 339 | 20240415 | 130600 | 1203401820 | 5540 | 5520 | 5540 | 5520 | 206 |
| 340 | 20240415 | 130500 | 1202264500 | 5540 | 5530 | 5540 | 5530 | 100 |
| 341 | 20240415 | 130400 | 1201710930 | 5520 | 5520 | 5530 | 5520 | 1569 |
| 342 | 20240415 | 130300 | 1193046310 | 5520 | 5520 | 5520 | 5520 | 930 |
| 343 | 20240415 | 130200 | 1187912710 | 5520 | 5530 | 5530 | 5520 | 712 |
| 344 | 20240415 | 130100 | 1183975470 | 5520 | 5520 | 5520 | 5520 | 396 |
| 345 | 20240415 | 130000 | 1181789550 | 5520 | 5520 | 5520 | 5520 | 642 |
| 346 | 20240415 | 125900 | 1178245710 | 5520 | 5510 | 5520 | 5510 | 1794 |
| 347 | 20240415 | 125800 | 1168350640 | 5520 | 5520 | 5520 | 5520 | 2 |
| 348 | 20240415 | 125700 | 1168339600 | 5510 | 5510 | 5520 | 5510 | 1205 |
| 349 | 20240415 | 125600 | 1161698520 | 5520 | 5520 | 5520 | 5520 | 118 |
| 350 | 20240415 | 125500 | 1161047160 | 5520 | 5520 | 5520 | 5520 | 81 |
| 351 | 20240415 | 125400 | 1160600040 | 5510 | 5520 | 5520 | 5510 | 613 |
| 352 | 20240415 | 125300 | 1157220250 | 5520 | 5520 | 5520 | 5520 | 14 |
| 353 | 20240415 | 125200 | 1157142970 | 5520 | 5520 | 5520 | 5520 | 195 |
| 354 | 20240415 | 125100 | 1156066570 | 5520 | 5520 | 5520 | 5520 | 270 |
| 355 | 20240415 | 125000 | 1154576170 | 5520 | 5520 | 5520 | 5520 | 1327 |
| 356 | 20240415 | 124900 | 1147251130 | 5520 | 5520 | 5520 | 5520 | 194 |
| 357 | 20240415 | 124800 | 1146180250 | 5510 | 5510 | 5510 | 5510 | 0 |
| 358 | 20240415 | 124700 | 1146180250 | 5510 | 5520 | 5520 | 5510 | 846 |
| 359 | 20240415 | 124600 | 1141512290 | 5520 | 5520 | 5520 | 5520 | 263 |
| 360 | 20240415 | 124500 | 1140060530 | 5520 | 5520 | 5520 | 5520 | 1518 |
| 361 | 20240415 | 124400 | 1131681170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 362 | 20240415 | 124300 | 1131681170 | 5520 | 5520 | 5520 | 5520 | 397 |
| 363 | 20240415 | 124200 | 1129489730 | 5520 | 5520 | 5520 | 5520 | 1343 |
| 364 | 20240415 | 124100 | 1122076370 | 5520 | 5520 | 5530 | 5520 | 482 |
| 365 | 20240415 | 124000 | 1119414900 | 5520 | 5520 | 5520 | 5520 | 0 |
| 366 | 20240415 | 123900 | 1119414900 | 5520 | 5530 | 5530 | 5520 | 4 |
| 367 | 20240415 | 123800 | 1119392790 | 5520 | 5520 | 5530 | 5520 | 397 |
| 368 | 20240415 | 123700 | 1117200770 | 5520 | 5520 | 5520 | 5510 | 3521 |
| 369 | 20240415 | 123600 | 1097764890 | 5520 | 5520 | 5520 | 5520 | 343 |
| 370 | 20240415 | 123500 | 1095871530 | 5530 | 5520 | 5530 | 5520 | 1225 |
| 371 | 20240415 | 123400 | 1089108520 | 5530 | 5520 | 5530 | 5520 | 256 |
| 372 | 20240415 | 123300 | 1087694800 | 5520 | 5520 | 5520 | 5520 | 281 |
| 373 | 20240415 | 123200 | 1086143680 | 5520 | 5520 | 5530 | 5520 | 4484 |
| 374 | 20240415 | 123100 | 1061388820 | 5520 | 5520 | 5520 | 5520 | 195 |
| 375 | 20240415 | 123000 | 1060312420 | 5520 | 5520 | 5520 | 5520 | 195 |
| 376 | 20240415 | 122900 | 1059236020 | 5520 | 5520 | 5520 | 5520 | 296 |
| 377 | 20240415 | 122800 | 1057602100 | 5520 | 5520 | 5520 | 5520 | 411 |
| 378 | 20240415 | 122700 | 1055333380 | 5520 | 5520 | 5520 | 5520 | 1130 |
| 379 | 20240415 | 122600 | 1049095780 | 5520 | 5520 | 5520 | 5520 | 2260 |
| 380 | 20240415 | 122500 | 1036620580 | 5520 | 5530 | 5530 | 5520 | 199 |
| 381 | 20240415 | 122400 | 1035522050 | 5530 | 5530 | 5530 | 5530 | 4095 |
| 382 | 20240415 | 122300 | 1012876700 | 5530 | 5540 | 5540 | 5530 | 195 |
| 383 | 20240415 | 122200 | 1011798340 | 5530 | 5530 | 5530 | 5530 | 196 |
| 384 | 20240415 | 122100 | 1010714460 | 5530 | 5530 | 5530 | 5530 | 150 |
| 385 | 20240415 | 122000 | 1009884960 | 5530 | 5530 | 5530 | 5530 | 195 |
| 386 | 20240415 | 121900 | 1008806610 | 5540 | 5530 | 5540 | 5530 | 237 |
| 387 | 20240415 | 121800 | 1007495550 | 5530 | 5530 | 5530 | 5530 | 196 |
| 388 | 20240415 | 121700 | 1006411670 | 5540 | 5540 | 5540 | 5540 | 3 |
| 389 | 20240415 | 121600 | 1006395050 | 5530 | 5530 | 5530 | 5530 | 315 |
| 390 | 20240415 | 121500 | 1004653100 | 5530 | 5530 | 5530 | 5530 | 272 |
| 391 | 20240415 | 121400 | 1003148940 | 5540 | 5530 | 5540 | 5530 | 196 |
| 392 | 20240415 | 121300 | 1002065050 | 5530 | 5530 | 5530 | 5530 | 495 |
| 393 | 20240415 | 121200 | 999327700 | 5530 | 5530 | 5530 | 5530 | 0 |
| 394 | 20240415 | 121100 | 999327700 | 5530 | 5540 | 5540 | 5530 | 311 |
| 395 | 20240415 | 121000 | 997606680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 396 | 20240415 | 120900 | 997606680 | 5550 | 5550 | 5550 | 5540 | 499 |
| 397 | 20240415 | 120800 | 994842190 | 5540 | 5550 | 5550 | 5540 | 197 |
| 398 | 20240415 | 120700 | 993750800 | 5540 | 5550 | 5550 | 5540 | 71 |
| 399 | 20240415 | 120600 | 993357450 | 5540 | 5540 | 5550 | 5540 | 1079 |
| 400 | 20240415 | 120500 | 987379770 | 5550 | 5550 | 5550 | 5550 | 0 |
| 401 | 20240415 | 120400 | 987379770 | 5550 | 5550 | 5550 | 5540 | 423 |
| 402 | 20240415 | 120300 | 985036300 | 5550 | 5550 | 5550 | 5550 | 3 |
| 403 | 20240415 | 120200 | 985019650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 404 | 20240415 | 120100 | 985019650 | 5550 | 5560 | 5560 | 5550 | 83 |
| 405 | 20240415 | 120000 | 984558990 | 5550 | 5530 | 5550 | 5530 | 640 |
| 406 | 20240415 | 115900 | 981015000 | 5540 | 5540 | 5540 | 5530 | 506 |
| 407 | 20240415 | 115800 | 978213710 | 5540 | 5540 | 5540 | 5530 | 133 |
| 408 | 20240415 | 115700 | 977478180 | 5530 | 5530 | 5530 | 5530 | 391 |
| 409 | 20240415 | 115600 | 975315950 | 5540 | 5540 | 5540 | 5540 | 10 |
| 410 | 20240415 | 115500 | 975260550 | 5540 | 5530 | 5540 | 5530 | 917 |
| 411 | 20240415 | 115400 | 970189290 | 5540 | 5530 | 5540 | 5530 | 94 |
| 412 | 20240415 | 115300 | 969669460 | 5530 | 5530 | 5530 | 5530 | 245 |
| 413 | 20240415 | 115200 | 968314610 | 5540 | 5540 | 5540 | 5530 | 412 |
| 414 | 20240415 | 115100 | 966034080 | 5540 | 5540 | 5540 | 5540 | 86 |
| 415 | 20240415 | 115000 | 965557640 | 5530 | 5530 | 5530 | 5530 | 391 |
| 416 | 20240415 | 114900 | 963395410 | 5540 | 5540 | 5540 | 5540 | 785 |
| 417 | 20240415 | 114800 | 959046510 | 5540 | 5540 | 5540 | 5530 | 446 |
| 418 | 20240415 | 114700 | 956579880 | 5530 | 5540 | 5540 | 5530 | 168 |
| 419 | 20240415 | 114600 | 955650660 | 5540 | 5540 | 5540 | 5540 | 24 |
| 420 | 20240415 | 114500 | 955517700 | 5530 | 5530 | 5540 | 5530 | 611 |
| 421 | 20240415 | 114400 | 952138260 | 5530 | 5530 | 5530 | 5530 | 127 |
| 422 | 20240415 | 114300 | 951435950 | 5530 | 5540 | 5540 | 5530 | 443 |
| 423 | 20240415 | 114200 | 948985640 | 5540 | 5550 | 5550 | 5540 | 4115 |
| 424 | 20240415 | 114100 | 926188280 | 5550 | 5540 | 5550 | 5540 | 199 |
| 425 | 20240415 | 114000 | 925085780 | 5540 | 5540 | 5540 | 5540 | 1122 |
| 426 | 20240415 | 113900 | 918869900 | 5540 | 5540 | 5540 | 5530 | 336 |
| 427 | 20240415 | 113800 | 917010560 | 5540 | 5550 | 5550 | 5540 | 106 |
| 428 | 20240415 | 113700 | 916423260 | 5540 | 5540 | 5540 | 5530 | 575 |
| 429 | 20240415 | 113600 | 913239460 | 5540 | 5550 | 5550 | 5540 | 201 |
| 430 | 20240415 | 113500 | 912125870 | 5550 | 5550 | 5550 | 5550 | 1439 |
| 431 | 20240415 | 113400 | 904139420 | 5550 | 5550 | 5550 | 5530 | 417 |
| 432 | 20240415 | 113300 | 901833350 | 5530 | 5550 | 5550 | 5530 | 296 |
| 433 | 20240415 | 113200 | 900195350 | 5550 | 5530 | 5550 | 5530 | 197 |
| 434 | 20240415 | 113100 | 899105920 | 5550 | 5550 | 5550 | 5530 | 202 |
| 435 | 20240415 | 113000 | 897987550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 436 | 20240415 | 112900 | 897987550 | 5530 | 5540 | 5550 | 5530 | 1400 |
| 437 | 20240415 | 112800 | 890245330 | 5540 | 5540 | 5540 | 5540 | 1118 |
| 438 | 20240415 | 112700 | 884051610 | 5540 | 5560 | 5560 | 5540 | 13466 |
| 439 | 20240415 | 112600 | 809335510 | 5560 | 5570 | 5570 | 5560 | 362 |
| 440 | 20240415 | 112500 | 807322590 | 5560 | 5570 | 5570 | 5560 | 197 |
| 441 | 20240415 | 112400 | 806227260 | 5560 | 5570 | 5570 | 5560 | 1552 |
| 442 | 20240415 | 112300 | 797596990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 443 | 20240415 | 112200 | 797596990 | 5560 | 5580 | 5580 | 5560 | 250 |
| 444 | 20240415 | 112100 | 796206430 | 5580 | 5570 | 5580 | 5570 | 79 |
| 445 | 20240415 | 112000 | 795766380 | 5570 | 5570 | 5570 | 5560 | 287 |
| 446 | 20240415 | 111900 | 794169740 | 5560 | 5570 | 5570 | 5560 | 279 |
| 447 | 20240415 | 111800 | 792615720 | 5560 | 5560 | 5560 | 5560 | 196 |
| 448 | 20240415 | 111700 | 791525960 | 5570 | 5570 | 5570 | 5570 | 28 |
| 449 | 20240415 | 111600 | 791370000 | 5570 | 5560 | 5570 | 5560 | 215 |
| 450 | 20240415 | 111500 | 790174420 | 5560 | 5560 | 5560 | 5560 | 134 |
| 451 | 20240415 | 111400 | 789429380 | 5570 | 5570 | 5570 | 5570 | 40 |
| 452 | 20240415 | 111300 | 789206580 | 5570 | 5570 | 5570 | 5570 | 503 |
| 453 | 20240415 | 111200 | 786404870 | 5570 | 5570 | 5570 | 5570 | 246 |
| 454 | 20240415 | 111100 | 785034650 | 5570 | 5570 | 5570 | 5570 | 1434 |
| 455 | 20240415 | 111000 | 777047270 | 5580 | 5570 | 5580 | 5570 | 216 |
| 456 | 20240415 | 110900 | 775844100 | 5570 | 5580 | 5580 | 5570 | 525 |
| 457 | 20240415 | 110800 | 772918850 | 5580 | 5580 | 5580 | 5580 | 2 |
| 458 | 20240415 | 110700 | 772907690 | 5570 | 5560 | 5570 | 5560 | 168 |
| 459 | 20240415 | 110600 | 771973580 | 5560 | 5560 | 5560 | 5560 | 195 |
| 460 | 20240415 | 110500 | 770889380 | 5560 | 5570 | 5570 | 5560 | 180 |
| 461 | 20240415 | 110400 | 769888060 | 5570 | 5570 | 5570 | 5560 | 491 |
| 462 | 20240415 | 110300 | 767156450 | 5570 | 5560 | 5570 | 5560 | 228 |
| 463 | 20240415 | 110200 | 765888290 | 5580 | 5560 | 5580 | 5560 | 197 |
| 464 | 20240415 | 110100 | 764792950 | 5560 | 5570 | 5570 | 5560 | 439 |
| 465 | 20240415 | 110000 | 762349790 | 5570 | 5570 | 5570 | 5570 | 196 |
| 466 | 20240415 | 105900 | 761258070 | 5570 | 5570 | 5570 | 5570 | 805 |
| 467 | 20240415 | 105800 | 756774220 | 5580 | 5570 | 5580 | 5560 | 1178 |
| 468 | 20240415 | 105700 | 750219320 | 5570 | 5570 | 5580 | 5570 | 636 |
| 469 | 20240415 | 105600 | 746676790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 470 | 20240415 | 105500 | 746676790 | 5570 | 5560 | 5580 | 5560 | 198 |
| 471 | 20240415 | 105400 | 745575880 | 5580 | 5580 | 5580 | 5580 | 2 |
| 472 | 20240415 | 105300 | 745564720 | 5560 | 5560 | 5560 | 5560 | 196 |
| 473 | 20240415 | 105200 | 744474960 | 5570 | 5560 | 5570 | 5560 | 851 |
| 474 | 20240415 | 105100 | 739737380 | 5560 | 5560 | 5570 | 5560 | 636 |
| 475 | 20240415 | 105000 | 736201210 | 5560 | 5560 | 5560 | 5560 | 326 |
| 476 | 20240415 | 104900 | 734388650 | 5560 | 5560 | 5560 | 5560 | 20 |
| 477 | 20240415 | 104800 | 734277450 | 5560 | 5570 | 5570 | 5560 | 524 |
| 478 | 20240415 | 104700 | 731362110 | 5570 | 5570 | 5570 | 5570 | 63 |
| 479 | 20240415 | 104600 | 731011200 | 5570 | 5560 | 5570 | 5560 | 688 |
| 480 | 20240415 | 104500 | 727181000 | 5570 | 5570 | 5570 | 5560 | 358 |
| 481 | 20240415 | 104400 | 725190500 | 5570 | 5570 | 5570 | 5570 | 17 |
| 482 | 20240415 | 104300 | 725095810 | 5570 | 5560 | 5570 | 5560 | 427 |
| 483 | 20240415 | 104200 | 722721360 | 5570 | 5570 | 5570 | 5570 | 520 |
| 484 | 20240415 | 104100 | 719824960 | 5560 | 5570 | 5570 | 5560 | 1285 |
| 485 | 20240415 | 104000 | 712679720 | 5570 | 5570 | 5570 | 5570 | 34 |
| 486 | 20240415 | 103900 | 712490340 | 5570 | 5570 | 5580 | 5560 | 527 |
| 487 | 20240415 | 103800 | 709556290 | 5580 | 5580 | 5580 | 5580 | 1 |
| 488 | 20240415 | 103700 | 709550710 | 5570 | 5570 | 5570 | 5570 | 193 |
| 489 | 20240415 | 103600 | 708475700 | 5570 | 5570 | 5570 | 5560 | 699 |
| 490 | 20240415 | 103500 | 704584230 | 5570 | 5570 | 5570 | 5570 | 358 |
| 491 | 20240415 | 103400 | 702590170 | 5560 | 5560 | 5560 | 5560 | 471 |
| 492 | 20240415 | 103300 | 699971410 | 5560 | 5560 | 5560 | 5560 | 0 |
| 493 | 20240415 | 103200 | 699971410 | 5560 | 5570 | 5570 | 5560 | 230 |
| 494 | 20240415 | 103100 | 698692470 | 5560 | 5560 | 5570 | 5560 | 1524 |
| 495 | 20240415 | 103000 | 690216100 | 5570 | 5570 | 5570 | 5570 | 25 |
| 496 | 20240415 | 102900 | 690076850 | 5570 | 5570 | 5570 | 5570 | 389 |
| 497 | 20240415 | 102800 | 687910120 | 5570 | 5560 | 5570 | 5560 | 301 |
| 498 | 20240415 | 102700 | 686235550 | 5550 | 5570 | 5570 | 5550 | 5005 |
| 499 | 20240415 | 102600 | 658408020 | 5570 | 5570 | 5570 | 5570 | 16 |
| 500 | 20240415 | 102500 | 658318900 | 5570 | 5560 | 5570 | 5560 | 402 |
| 501 | 20240415 | 102400 | 656083670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 502 | 20240415 | 102300 | 656083670 | 5560 | 5560 | 5560 | 5560 | 1196 |
| 503 | 20240415 | 102200 | 649433910 | 5560 | 5570 | 5570 | 5560 | 194 |
| 504 | 20240415 | 102100 | 648355170 | 5570 | 5570 | 5570 | 5570 | 1 |
| 505 | 20240415 | 102000 | 648349600 | 5560 | 5560 | 5560 | 5560 | 720 |
| 506 | 20240415 | 101900 | 644346400 | 5570 | 5560 | 5570 | 5560 | 500 |
| 507 | 20240415 | 101800 | 641565400 | 5560 | 5570 | 5570 | 5560 | 720 |
| 508 | 20240415 | 101700 | 637556960 | 5570 | 5580 | 5580 | 5570 | 205 |
| 509 | 20240415 | 101600 | 636415010 | 5570 | 5570 | 5570 | 5570 | 196 |
| 510 | 20240415 | 101500 | 635323290 | 5570 | 5580 | 5580 | 5570 | 5656 |
| 511 | 20240415 | 101400 | 603782570 | 5580 | 5570 | 5580 | 5570 | 1678 |
| 512 | 20240415 | 101300 | 594425090 | 5570 | 5560 | 5570 | 5560 | 773 |
| 513 | 20240415 | 101200 | 590125030 | 5560 | 5560 | 5560 | 5560 | 5 |
| 514 | 20240415 | 101100 | 590097230 | 5560 | 5560 | 5560 | 5560 | 196 |
| 515 | 20240415 | 101000 | 589007470 | 5560 | 5550 | 5560 | 5550 | 3659 |
| 516 | 20240415 | 100900 | 568670370 | 5550 | 5560 | 5560 | 5550 | 7791 |
| 517 | 20240415 | 100800 | 525408770 | 5570 | 5580 | 5580 | 5570 | 4319 |
| 518 | 20240415 | 100700 | 501351750 | 5570 | 5570 | 5580 | 5570 | 302 |
| 519 | 20240415 | 100600 | 499668710 | 5570 | 5580 | 5580 | 5570 | 325 |
| 520 | 20240415 | 100500 | 497858450 | 5570 | 5570 | 5570 | 5570 | 100 |
| 521 | 20240415 | 100400 | 497301450 | 5570 | 5570 | 5570 | 5570 | 196 |
| 522 | 20240415 | 100300 | 496209730 | 5570 | 5580 | 5580 | 5570 | 227 |
| 523 | 20240415 | 100200 | 494945020 | 5560 | 5580 | 5580 | 5560 | 962 |
| 524 | 20240415 | 100100 | 489588620 | 5580 | 5570 | 5580 | 5570 | 258 |
| 525 | 20240415 | 100000 | 488151550 | 5570 | 5570 | 5580 | 5570 | 1371 |
| 526 | 20240415 | 095900 | 480515050 | 5570 | 5570 | 5570 | 5570 | 2849 |
| 527 | 20240415 | 095800 | 464646120 | 5560 | 5570 | 5570 | 5560 | 19029 |
| 528 | 20240415 | 095700 | 358730130 | 5570 | 5590 | 5590 | 5570 | 1645 |
| 529 | 20240415 | 095600 | 349552940 | 5580 | 5590 | 5590 | 5580 | 247 |
| 530 | 20240415 | 095500 | 348173980 | 5590 | 5580 | 5590 | 5580 | 497 |
| 531 | 20240415 | 095400 | 345400070 | 5580 | 5580 | 5580 | 5570 | 1212 |
| 532 | 20240415 | 095300 | 338637120 | 5580 | 5580 | 5590 | 5580 | 1036 |
| 533 | 20240415 | 095200 | 332856230 | 5580 | 5580 | 5580 | 5580 | 0 |
| 534 | 20240415 | 095100 | 332856230 | 5580 | 5580 | 5580 | 5580 | 4331 |
| 535 | 20240415 | 095000 | 308689250 | 5580 | 5590 | 5590 | 5580 | 298 |
| 536 | 20240415 | 094900 | 307026390 | 5580 | 5590 | 5590 | 5580 | 1004 |
| 537 | 20240415 | 094800 | 301424060 | 5580 | 5570 | 5580 | 5570 | 2768 |
| 538 | 20240415 | 094700 | 285981300 | 5570 | 5570 | 5570 | 5570 | 1150 |
| 539 | 20240415 | 094600 | 279575800 | 5570 | 5580 | 5580 | 5570 | 607 |
| 540 | 20240415 | 094500 | 276194800 | 5580 | 5580 | 5580 | 5570 | 111 |
| 541 | 20240415 | 094400 | 275576420 | 5570 | 5580 | 5580 | 5570 | 1889 |
| 542 | 20240415 | 094300 | 265053680 | 5580 | 5580 | 5580 | 5580 | 199 |
| 543 | 20240415 | 094200 | 263943260 | 5570 | 5570 | 5570 | 5570 | 220 |
| 544 | 20240415 | 094100 | 262717860 | 5580 | 5580 | 5580 | 5580 | 1180 |
| 545 | 20240415 | 094000 | 256133460 | 5590 | 5590 | 5590 | 5590 | 1 |
| 546 | 20240415 | 093900 | 256127870 | 5590 | 5600 | 5600 | 5590 | 224 |
| 547 | 20240415 | 093800 | 254875690 | 5600 | 5600 | 5600 | 5600 | 18 |
| 548 | 20240415 | 093700 | 254774890 | 5600 | 5600 | 5600 | 5600 | 18 |
| 549 | 20240415 | 093600 | 254674090 | 5600 | 5600 | 5600 | 5590 | 224 |
| 550 | 20240415 | 093500 | 253421130 | 5580 | 5580 | 5580 | 5580 | 1000 |
| 551 | 20240415 | 093400 | 247841130 | 5580 | 5580 | 5580 | 5580 | 341 |
| 552 | 20240415 | 093300 | 245938350 | 5570 | 5600 | 5600 | 5570 | 112 |
| 553 | 20240415 | 093200 | 245314150 | 5600 | 5570 | 5600 | 5570 | 197 |
| 554 | 20240415 | 093100 | 244216830 | 5610 | 5570 | 5610 | 5570 | 1554 |
| 555 | 20240415 | 093000 | 235561010 | 5610 | 5570 | 5610 | 5570 | 321 |
| 556 | 20240415 | 092900 | 233773000 | 5580 | 5610 | 5620 | 5580 | 1031 |
| 557 | 20240415 | 092800 | 227989750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 558 | 20240415 | 092700 | 227989750 | 5620 | 5620 | 5620 | 5620 | 8 |
| 559 | 20240415 | 092600 | 227944790 | 5620 | 5600 | 5620 | 5600 | 86 |
| 560 | 20240415 | 092500 | 227463170 | 5600 | 5570 | 5600 | 5570 | 517 |
| 561 | 20240415 | 092400 | 224574130 | 5580 | 5570 | 5580 | 5570 | 223 |
| 562 | 20240415 | 092300 | 223330000 | 5570 | 5570 | 5580 | 5570 | 554 |
| 563 | 20240415 | 092200 | 220244140 | 5570 | 5570 | 5570 | 5570 | 497 |
| 564 | 20240415 | 092100 | 217475850 | 5570 | 5570 | 5570 | 5570 | 150 |
| 565 | 20240415 | 092000 | 216640350 | 5570 | 5560 | 5570 | 5560 | 901 |
| 566 | 20240415 | 091900 | 211629380 | 5570 | 5580 | 5580 | 5570 | 2230 |
| 567 | 20240415 | 091800 | 199207000 | 5580 | 5580 | 5580 | 5580 | 102 |
| 568 | 20240415 | 091700 | 198637840 | 5580 | 5590 | 5590 | 5580 | 2348 |
| 569 | 20240415 | 091600 | 185535900 | 5580 | 5600 | 5600 | 5580 | 1081 |
| 570 | 20240415 | 091500 | 179503620 | 5600 | 5630 | 5630 | 5590 | 4153 |
| 571 | 20240415 | 091400 | 156272190 | 5610 | 5610 | 5610 | 5610 | 2 |
| 572 | 20240415 | 091300 | 156260970 | 5610 | 5610 | 5610 | 5610 | 94 |
| 573 | 20240415 | 091200 | 155733630 | 5610 | 5610 | 5610 | 5600 | 3720 |
| 574 | 20240415 | 091100 | 134901020 | 5640 | 5600 | 5640 | 5600 | 625 |
| 575 | 20240415 | 091000 | 131400180 | 5610 | 5610 | 5610 | 5610 | 311 |
| 576 | 20240415 | 090900 | 129655470 | 5610 | 5640 | 5640 | 5610 | 718 |
| 577 | 20240415 | 090800 | 125624230 | 5640 | 5610 | 5640 | 5610 | 32 |
| 578 | 20240415 | 090700 | 125444210 | 5600 | 5610 | 5610 | 5600 | 647 |
| 579 | 20240415 | 090600 | 121816410 | 5600 | 5600 | 5610 | 5600 | 1644 |
| 580 | 20240415 | 090500 | 112607210 | 5580 | 5600 | 5600 | 5580 | 1142 |
| 581 | 20240415 | 090400 | 106222650 | 5590 | 5610 | 5610 | 5590 | 771 |
| 582 | 20240415 | 090300 | 101907470 | 5600 | 5590 | 5600 | 5590 | 722 |
| 583 | 20240415 | 090200 | 97865270 | 5590 | 5590 | 5600 | 5590 | 487 |
| 584 | 20240415 | 090100 | 95142700 | 5590 | 5570 | 5590 | 5570 | 3850 |
| 585 | 20240415 | 090000 | 73627620 | 5570 | 5580 | 5590 | 5570 | 13194 |