31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 193800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 2387 |
| 3 | 20240415 | 193700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240415 | 193600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240415 | 193500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240415 | 193400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240415 | 193300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240415 | 193200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240415 | 193100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240415 | 193000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240415 | 192900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240415 | 192800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240415 | 192700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240415 | 192600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240415 | 192500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240415 | 192400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240415 | 192300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240415 | 192200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240415 | 192100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240415 | 192000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240415 | 191900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240415 | 191800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240415 | 191700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240415 | 191600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240415 | 191500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240415 | 191400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240415 | 191300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240415 | 191200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240415 | 191100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240415 | 191000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240415 | 190900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240415 | 190800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 2387 |
| 33 | 20240415 | 190700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240415 | 190600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240415 | 190500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240415 | 190400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240415 | 190300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240415 | 190200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240415 | 190100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240415 | 190000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240415 | 185900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240415 | 185800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240415 | 185700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240415 | 185600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240415 | 185500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240415 | 185400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240415 | 185300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240415 | 185200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240415 | 185100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240415 | 185000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240415 | 184900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240415 | 184800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240415 | 184700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240415 | 184600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240415 | 184500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240415 | 184400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240415 | 184300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240415 | 184200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240415 | 184100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240415 | 184000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240415 | 183900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240415 | 183800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 2387 |
| 63 | 20240415 | 183700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240415 | 183600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240415 | 183500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240415 | 183400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240415 | 183300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240415 | 183200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240415 | 183100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240415 | 183000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240415 | 182900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240415 | 182800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240415 | 182700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240415 | 182600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240415 | 182500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240415 | 182400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240415 | 182300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240415 | 182200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240415 | 182100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240415 | 182000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240415 | 181900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240415 | 181800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240415 | 181700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240415 | 181600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240415 | 181500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240415 | 181400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240415 | 181300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240415 | 181200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240415 | 181100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240415 | 181000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240415 | 180900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240415 | 180800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 2387 |
| 93 | 20240415 | 180700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240415 | 180600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240415 | 180500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240415 | 180400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240415 | 180300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240415 | 180200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240415 | 180100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240415 | 180000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240415 | 175900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240415 | 175800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240415 | 175700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240415 | 175600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240415 | 175500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240415 | 175400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240415 | 175300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240415 | 175200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240415 | 175100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240415 | 175000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240415 | 174900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240415 | 174800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240415 | 174700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240415 | 174600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240415 | 174500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240415 | 174400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240415 | 174300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240415 | 174200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240415 | 174100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240415 | 174000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240415 | 173900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240415 | 173800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 2387 |
| 123 | 20240415 | 173700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240415 | 173600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240415 | 173500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240415 | 173400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240415 | 173300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240415 | 173200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240415 | 173100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240415 | 173000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240415 | 172900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240415 | 172800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240415 | 172700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240415 | 172600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240415 | 172500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240415 | 172400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240415 | 172300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240415 | 172200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240415 | 172100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240415 | 172000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240415 | 171900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240415 | 171800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240415 | 171700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240415 | 171600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240415 | 171500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240415 | 171400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240415 | 171300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240415 | 171200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240415 | 171100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240415 | 171000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240415 | 170900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240415 | 170800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 2387 |
| 153 | 20240415 | 170700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240415 | 170600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240415 | 170500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240415 | 170400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240415 | 170300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240415 | 170200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240415 | 170100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240415 | 170000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240415 | 165900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240415 | 165800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240415 | 165700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240415 | 165600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240415 | 165500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240415 | 165400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240415 | 165300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240415 | 165200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240415 | 165100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240415 | 165000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240415 | 164900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240415 | 164800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240415 | 164700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240415 | 164600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240415 | 164500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240415 | 164400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240415 | 164300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240415 | 164200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240415 | 164100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240415 | 164000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240415 | 163900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240415 | 163800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 2387 |
| 183 | 20240415 | 163700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240415 | 163600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240415 | 163500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240415 | 163400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240415 | 163300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240415 | 163200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240415 | 163100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240415 | 163000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240415 | 162900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240415 | 162800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240415 | 162700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240415 | 162600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240415 | 162500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240415 | 162400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240415 | 162300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240415 | 162200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240415 | 162100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240415 | 162000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240415 | 161900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240415 | 161800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240415 | 161700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240415 | 161600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240415 | 161500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240415 | 161400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20240415 | 161300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20240415 | 161200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20240415 | 161100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20240415 | 161000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20240415 | 160900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20240415 | 160800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 2387 |
| 213 | 20240415 | 160700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20240415 | 160600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20240415 | 160500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20240415 | 160400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20240415 | 160300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20240415 | 160200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20240415 | 160100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20240415 | 160000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20240415 | 155900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20240415 | 155800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20240415 | 155700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20240415 | 155600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20240415 | 155500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20240415 | 155400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20240415 | 155300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20240415 | 155200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20240415 | 155100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20240415 | 155000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20240415 | 154900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20240415 | 154800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20240415 | 154700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20240415 | 154600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20240415 | 154500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20240415 | 154400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20240415 | 154300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20240415 | 154200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20240415 | 154100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20240415 | 154000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20240415 | 153900 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20240415 | 153800 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 2387 |
| 243 | 20240415 | 153700 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 244 | 20240415 | 153600 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20240415 | 153500 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 246 | 20240415 | 153400 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 247 | 20240415 | 153300 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 248 | 20240415 | 153200 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20240415 | 153100 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20240415 | 153000 | 1639307540 | 5680 | 5680 | 5680 | 5680 | 2387 |
| 251 | 20240415 | 152900 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 252 | 20240415 | 152800 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20240415 | 152700 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20240415 | 152600 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20240415 | 152500 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 256 | 20240415 | 152400 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 257 | 20240415 | 152300 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 258 | 20240415 | 152200 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 259 | 20240415 | 152100 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 260 | 20240415 | 152000 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 261 | 20240415 | 151900 | 1625749380 | 5680 | 5680 | 5680 | 5680 | 60 |
| 262 | 20240415 | 151800 | 1625408580 | 5680 | 5660 | 5680 | 5660 | 3431 |
| 263 | 20240415 | 151700 | 1605981120 | 5670 | 5670 | 5670 | 5660 | 297 |
| 264 | 20240415 | 151600 | 1604297970 | 5670 | 5660 | 5670 | 5660 | 956 |
| 265 | 20240415 | 151500 | 1598886070 | 5660 | 5660 | 5660 | 5660 | 150 |
| 266 | 20240415 | 151400 | 1598037070 | 5660 | 5670 | 5670 | 5660 | 409 |
| 267 | 20240415 | 151300 | 1595722120 | 5660 | 5670 | 5670 | 5660 | 828 |
| 268 | 20240415 | 151200 | 1591028810 | 5670 | 5670 | 5670 | 5670 | 441 |
| 269 | 20240415 | 151100 | 1588528340 | 5670 | 5670 | 5670 | 5670 | 207 |
| 270 | 20240415 | 151000 | 1587354650 | 5680 | 5680 | 5680 | 5680 | 2000 |
| 271 | 20240415 | 150900 | 1575994650 | 5670 | 5680 | 5680 | 5660 | 4539 |
| 272 | 20240415 | 150800 | 1550276810 | 5670 | 5670 | 5670 | 5670 | 279 |
| 273 | 20240415 | 150700 | 1548694880 | 5670 | 5670 | 5670 | 5670 | 30 |
| 274 | 20240415 | 150600 | 1548524780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 275 | 20240415 | 150500 | 1548524780 | 5670 | 5670 | 5670 | 5670 | 140 |
| 276 | 20240415 | 150400 | 1547730980 | 5670 | 5670 | 5670 | 5660 | 6076 |
| 277 | 20240415 | 150300 | 1513304940 | 5660 | 5670 | 5670 | 5660 | 10 |
| 278 | 20240415 | 150200 | 1513248260 | 5660 | 5670 | 5670 | 5660 | 24 |
| 279 | 20240415 | 150100 | 1513112220 | 5670 | 5670 | 5670 | 5660 | 912 |
| 280 | 20240415 | 150000 | 1507941260 | 5660 | 5670 | 5670 | 5660 | 351 |
| 281 | 20240415 | 145900 | 1505954590 | 5670 | 5660 | 5670 | 5660 | 395 |
| 282 | 20240415 | 145800 | 1503717890 | 5660 | 5660 | 5660 | 5660 | 735 |
| 283 | 20240415 | 145700 | 1499557790 | 5660 | 5670 | 5670 | 5660 | 14 |
| 284 | 20240415 | 145600 | 1499478490 | 5660 | 5670 | 5670 | 5660 | 4 |
| 285 | 20240415 | 145500 | 1499455820 | 5670 | 5660 | 5670 | 5660 | 906 |
| 286 | 20240415 | 145400 | 1494325850 | 5670 | 5670 | 5670 | 5670 | 5 |
| 287 | 20240415 | 145300 | 1494297500 | 5670 | 5660 | 5670 | 5660 | 617 |
| 288 | 20240415 | 145200 | 1490799690 | 5670 | 5670 | 5670 | 5670 | 335 |
| 289 | 20240415 | 145100 | 1488900240 | 5670 | 5670 | 5670 | 5670 | 100 |
| 290 | 20240415 | 145000 | 1488333240 | 5670 | 5670 | 5670 | 5660 | 103 |
| 291 | 20240415 | 144900 | 1487750130 | 5670 | 5670 | 5670 | 5670 | 69 |
| 292 | 20240415 | 144800 | 1487358900 | 5670 | 5670 | 5670 | 5670 | 13 |
| 293 | 20240415 | 144700 | 1487285190 | 5660 | 5660 | 5660 | 5660 | 1095 |
| 294 | 20240415 | 144600 | 1481087490 | 5660 | 5660 | 5660 | 5660 | 45 |
| 295 | 20240415 | 144500 | 1480832790 | 5660 | 5670 | 5670 | 5660 | 219 |
| 296 | 20240415 | 144400 | 1479593050 | 5670 | 5670 | 5670 | 5670 | 23 |
| 297 | 20240415 | 144300 | 1479462640 | 5660 | 5660 | 5660 | 5660 | 100 |
| 298 | 20240415 | 144200 | 1478896640 | 5660 | 5660 | 5660 | 5660 | 136 |
| 299 | 20240415 | 144100 | 1478126880 | 5670 | 5670 | 5670 | 5670 | 4 |
| 300 | 20240415 | 144000 | 1478104200 | 5670 | 5660 | 5670 | 5660 | 106 |
| 301 | 20240415 | 143900 | 1477503360 | 5660 | 5660 | 5660 | 5660 | 20 |
| 302 | 20240415 | 143800 | 1477390160 | 5670 | 5670 | 5670 | 5670 | 111 |
| 303 | 20240415 | 143700 | 1476760790 | 5670 | 5660 | 5670 | 5660 | 373 |
| 304 | 20240415 | 143600 | 1474646480 | 5660 | 5650 | 5660 | 5650 | 88 |
| 305 | 20240415 | 143500 | 1474149140 | 5660 | 5660 | 5660 | 5660 | 6 |
| 306 | 20240415 | 143400 | 1474115180 | 5660 | 5660 | 5660 | 5660 | 15 |
| 307 | 20240415 | 143300 | 1474030280 | 5660 | 5660 | 5660 | 5660 | 149 |
| 308 | 20240415 | 143200 | 1473186940 | 5650 | 5650 | 5660 | 5650 | 163 |
| 309 | 20240415 | 143100 | 1472265980 | 5660 | 5660 | 5660 | 5660 | 34 |
| 310 | 20240415 | 143000 | 1472073540 | 5660 | 5660 | 5660 | 5660 | 279 |
| 311 | 20240415 | 142900 | 1470494400 | 5660 | 5660 | 5660 | 5660 | 5 |
| 312 | 20240415 | 142800 | 1470466100 | 5650 | 5660 | 5660 | 5650 | 330 |
| 313 | 20240415 | 142700 | 1468598600 | 5660 | 5660 | 5660 | 5660 | 479 |
| 314 | 20240415 | 142600 | 1465887460 | 5660 | 5660 | 5660 | 5660 | 185 |
| 315 | 20240415 | 142500 | 1464840360 | 5660 | 5660 | 5660 | 5660 | 21 |
| 316 | 20240415 | 142400 | 1464721500 | 5650 | 5650 | 5650 | 5650 | 550 |
| 317 | 20240415 | 142300 | 1461614000 | 5650 | 5670 | 5670 | 5650 | 1678 |
| 318 | 20240415 | 142200 | 1452102320 | 5670 | 5660 | 5670 | 5660 | 27 |
| 319 | 20240415 | 142100 | 1451949240 | 5660 | 5660 | 5660 | 5660 | 3259 |
| 320 | 20240415 | 142000 | 1433503300 | 5660 | 5650 | 5660 | 5650 | 72 |
| 321 | 20240415 | 141900 | 1433096300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 322 | 20240415 | 141800 | 1433096300 | 5650 | 5650 | 5650 | 5650 | 488 |
| 323 | 20240415 | 141700 | 1430339100 | 5660 | 5660 | 5660 | 5660 | 975 |
| 324 | 20240415 | 141600 | 1424820600 | 5650 | 5660 | 5670 | 5650 | 5150 |
| 325 | 20240415 | 141500 | 1395670520 | 5670 | 5670 | 5670 | 5670 | 602 |
| 326 | 20240415 | 141400 | 1392257180 | 5670 | 5670 | 5670 | 5670 | 2 |
| 327 | 20240415 | 141300 | 1392245840 | 5670 | 5670 | 5670 | 5670 | 220 |
| 328 | 20240415 | 141200 | 1390998440 | 5670 | 5670 | 5670 | 5670 | 5 |
| 329 | 20240415 | 141100 | 1390970090 | 5670 | 5670 | 5670 | 5670 | 451 |
| 330 | 20240415 | 141000 | 1388412920 | 5670 | 5670 | 5670 | 5670 | 986 |
| 331 | 20240415 | 140900 | 1382822300 | 5670 | 5670 | 5670 | 5670 | 100 |
| 332 | 20240415 | 140800 | 1382255300 | 5670 | 5660 | 5670 | 5660 | 1087 |
| 333 | 20240415 | 140700 | 1376102710 | 5660 | 5670 | 5670 | 5660 | 317 |
| 334 | 20240415 | 140600 | 1374305330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 335 | 20240415 | 140500 | 1374305330 | 5670 | 5670 | 5670 | 5670 | 20 |
| 336 | 20240415 | 140400 | 1374191930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 337 | 20240415 | 140300 | 1374191930 | 5670 | 5670 | 5670 | 5670 | 27 |
| 338 | 20240415 | 140200 | 1374038840 | 5670 | 5670 | 5670 | 5670 | 1612 |
| 339 | 20240415 | 140100 | 1364898800 | 5670 | 5670 | 5670 | 5670 | 0 |
| 340 | 20240415 | 140000 | 1364898800 | 5670 | 5670 | 5670 | 5670 | 122 |
| 341 | 20240415 | 135900 | 1364207060 | 5670 | 5670 | 5670 | 5670 | 5 |
| 342 | 20240415 | 135800 | 1364178710 | 5670 | 5670 | 5670 | 5670 | 1 |
| 343 | 20240415 | 135700 | 1364173040 | 5660 | 5670 | 5670 | 5660 | 1109 |
| 344 | 20240415 | 135600 | 1357885810 | 5670 | 5670 | 5670 | 5670 | 1 |
| 345 | 20240415 | 135500 | 1357880140 | 5670 | 5670 | 5670 | 5670 | 0 |
| 346 | 20240415 | 135400 | 1357880140 | 5670 | 5670 | 5670 | 5670 | 545 |
| 347 | 20240415 | 135300 | 1354789990 | 5670 | 5670 | 5670 | 5670 | 6 |
| 348 | 20240415 | 135200 | 1354755970 | 5670 | 5670 | 5680 | 5670 | 1014 |
| 349 | 20240415 | 135100 | 1349006350 | 5680 | 5670 | 5680 | 5670 | 64 |
| 350 | 20240415 | 135000 | 1348643450 | 5670 | 5670 | 5670 | 5670 | 66 |
| 351 | 20240415 | 134900 | 1348269230 | 5670 | 5680 | 5680 | 5670 | 150 |
| 352 | 20240415 | 134800 | 1347418230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 353 | 20240415 | 134700 | 1347418230 | 5680 | 5680 | 5680 | 5680 | 7 |
| 354 | 20240415 | 134600 | 1347378470 | 5670 | 5670 | 5670 | 5670 | 3441 |
| 355 | 20240415 | 134500 | 1327868000 | 5670 | 5670 | 5670 | 5670 | 230 |
| 356 | 20240415 | 134400 | 1326563900 | 5670 | 5660 | 5670 | 5660 | 88 |
| 357 | 20240415 | 134300 | 1326065720 | 5660 | 5660 | 5660 | 5660 | 10 |
| 358 | 20240415 | 134200 | 1326009120 | 5660 | 5670 | 5670 | 5660 | 133 |
| 359 | 20240415 | 134100 | 1325255340 | 5670 | 5670 | 5670 | 5670 | 7 |
| 360 | 20240415 | 134000 | 1325215650 | 5670 | 5670 | 5670 | 5670 | 2 |
| 361 | 20240415 | 133900 | 1325204310 | 5670 | 5660 | 5670 | 5660 | 50 |
| 362 | 20240415 | 133800 | 1324921300 | 5660 | 5670 | 5670 | 5660 | 1366 |
| 363 | 20240415 | 133700 | 1317189730 | 5670 | 5670 | 5670 | 5670 | 232 |
| 364 | 20240415 | 133600 | 1315874290 | 5670 | 5670 | 5670 | 5670 | 230 |
| 365 | 20240415 | 133500 | 1314570190 | 5670 | 5670 | 5670 | 5670 | 234 |
| 366 | 20240415 | 133400 | 1313243410 | 5670 | 5660 | 5670 | 5660 | 10 |
| 367 | 20240415 | 133300 | 1313186770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 368 | 20240415 | 133200 | 1313186770 | 5660 | 5660 | 5660 | 5660 | 170 |
| 369 | 20240415 | 133100 | 1312224570 | 5660 | 5660 | 5660 | 5660 | 50 |
| 370 | 20240415 | 133000 | 1311941570 | 5670 | 5670 | 5670 | 5670 | 150 |
| 371 | 20240415 | 132900 | 1311091070 | 5660 | 5670 | 5670 | 5660 | 15 |
| 372 | 20240415 | 132800 | 1311006110 | 5660 | 5660 | 5660 | 5660 | 1323 |
| 373 | 20240415 | 132700 | 1303517930 | 5660 | 5650 | 5660 | 5650 | 123 |
| 374 | 20240415 | 132600 | 1302821980 | 5650 | 5660 | 5660 | 5650 | 46 |
| 375 | 20240415 | 132500 | 1302561910 | 5660 | 5660 | 5660 | 5660 | 104 |
| 376 | 20240415 | 132400 | 1301973270 | 5660 | 5660 | 5660 | 5660 | 460 |
| 377 | 20240415 | 132300 | 1299369670 | 5660 | 5660 | 5660 | 5660 | 49 |
| 378 | 20240415 | 132200 | 1299092330 | 5660 | 5660 | 5660 | 5660 | 159 |
| 379 | 20240415 | 132100 | 1298192390 | 5660 | 5660 | 5660 | 5660 | 4 |
| 380 | 20240415 | 132000 | 1298169750 | 5650 | 5670 | 5670 | 5650 | 1794 |
| 381 | 20240415 | 131900 | 1288024650 | 5650 | 5660 | 5660 | 5650 | 626 |
| 382 | 20240415 | 131800 | 1284484020 | 5670 | 5660 | 5670 | 5660 | 600 |
| 383 | 20240415 | 131700 | 1281086520 | 5670 | 5680 | 5680 | 5670 | 411 |
| 384 | 20240415 | 131600 | 1278756110 | 5680 | 5670 | 5680 | 5670 | 887 |
| 385 | 20240415 | 131500 | 1273718420 | 5670 | 5660 | 5670 | 5660 | 27 |
| 386 | 20240415 | 131400 | 1273565380 | 5670 | 5670 | 5670 | 5670 | 60 |
| 387 | 20240415 | 131300 | 1273225180 | 5670 | 5670 | 5670 | 5670 | 100 |
| 388 | 20240415 | 131200 | 1272658180 | 5670 | 5670 | 5670 | 5670 | 94 |
| 389 | 20240415 | 131100 | 1272125200 | 5670 | 5660 | 5670 | 5660 | 136 |
| 390 | 20240415 | 131000 | 1271355060 | 5660 | 5660 | 5660 | 5660 | 661 |
| 391 | 20240415 | 130900 | 1267613800 | 5670 | 5670 | 5670 | 5670 | 486 |
| 392 | 20240415 | 130800 | 1264858180 | 5670 | 5670 | 5670 | 5670 | 100 |
| 393 | 20240415 | 130700 | 1264291180 | 5670 | 5680 | 5680 | 5670 | 238 |
| 394 | 20240415 | 130600 | 1262941610 | 5690 | 5690 | 5690 | 5690 | 18 |
| 395 | 20240415 | 130500 | 1262839190 | 5690 | 5680 | 5690 | 5680 | 385 |
| 396 | 20240415 | 130400 | 1260649240 | 5680 | 5680 | 5680 | 5680 | 74 |
| 397 | 20240415 | 130300 | 1260228920 | 5690 | 5700 | 5700 | 5680 | 32 |
| 398 | 20240415 | 130200 | 1260046940 | 5680 | 5690 | 5700 | 5680 | 1305 |
| 399 | 20240415 | 130100 | 1252611370 | 5690 | 5680 | 5690 | 5680 | 2878 |
| 400 | 20240415 | 130000 | 1236245920 | 5680 | 5680 | 5680 | 5680 | 207 |
| 401 | 20240415 | 125900 | 1235070160 | 5680 | 5690 | 5690 | 5680 | 107 |
| 402 | 20240415 | 125800 | 1234462000 | 5690 | 5690 | 5690 | 5680 | 122 |
| 403 | 20240415 | 125700 | 1233767830 | 5690 | 5690 | 5690 | 5690 | 368 |
| 404 | 20240415 | 125600 | 1231673910 | 5680 | 5690 | 5690 | 5680 | 540 |
| 405 | 20240415 | 125500 | 1228603110 | 5690 | 5690 | 5690 | 5690 | 2040 |
| 406 | 20240415 | 125400 | 1216995510 | 5690 | 5690 | 5690 | 5690 | 570 |
| 407 | 20240415 | 125300 | 1213752210 | 5690 | 5680 | 5690 | 5680 | 518 |
| 408 | 20240415 | 125200 | 1210805450 | 5680 | 5680 | 5680 | 5680 | 3101 |
| 409 | 20240415 | 125100 | 1193191770 | 5670 | 5660 | 5670 | 5660 | 1684 |
| 410 | 20240415 | 125000 | 1183643620 | 5660 | 5660 | 5660 | 5660 | 312 |
| 411 | 20240415 | 124900 | 1181877700 | 5670 | 5660 | 5670 | 5660 | 1606 |
| 412 | 20240415 | 124800 | 1172786290 | 5660 | 5650 | 5660 | 5650 | 485 |
| 413 | 20240415 | 124700 | 1170045390 | 5650 | 5660 | 5660 | 5650 | 145 |
| 414 | 20240415 | 124600 | 1169225580 | 5660 | 5660 | 5660 | 5660 | 480 |
| 415 | 20240415 | 124500 | 1166508780 | 5660 | 5650 | 5660 | 5650 | 81 |
| 416 | 20240415 | 124400 | 1166050620 | 5650 | 5650 | 5650 | 5650 | 128 |
| 417 | 20240415 | 124300 | 1165327420 | 5650 | 5660 | 5660 | 5650 | 2 |
| 418 | 20240415 | 124200 | 1165316110 | 5660 | 5660 | 5660 | 5660 | 849 |
| 419 | 20240415 | 124100 | 1160510770 | 5660 | 5660 | 5660 | 5660 | 541 |
| 420 | 20240415 | 124000 | 1157448710 | 5660 | 5660 | 5660 | 5650 | 10493 |
| 421 | 20240415 | 123900 | 1098058340 | 5650 | 5650 | 5650 | 5650 | 1001 |
| 422 | 20240415 | 123800 | 1092402690 | 5650 | 5650 | 5650 | 5650 | 102 |
| 423 | 20240415 | 123700 | 1091826390 | 5650 | 5650 | 5650 | 5650 | 1013 |
| 424 | 20240415 | 123600 | 1086102940 | 5650 | 5650 | 5650 | 5650 | 1092 |
| 425 | 20240415 | 123500 | 1079933140 | 5640 | 5640 | 5640 | 5640 | 50 |
| 426 | 20240415 | 123400 | 1079651140 | 5640 | 5650 | 5650 | 5640 | 6 |
| 427 | 20240415 | 123300 | 1079617250 | 5650 | 5650 | 5650 | 5650 | 6 |
| 428 | 20240415 | 123200 | 1079583350 | 5650 | 5640 | 5650 | 5640 | 1373 |
| 429 | 20240415 | 123100 | 1071831280 | 5650 | 5650 | 5650 | 5650 | 4 |
| 430 | 20240415 | 123000 | 1071808680 | 5650 | 5650 | 5650 | 5650 | 500 |
| 431 | 20240415 | 122900 | 1068983680 | 5650 | 5640 | 5650 | 5640 | 791 |
| 432 | 20240415 | 122800 | 1064522110 | 5640 | 5640 | 5640 | 5640 | 1 |
| 433 | 20240415 | 122700 | 1064516470 | 5640 | 5640 | 5640 | 5640 | 3 |
| 434 | 20240415 | 122600 | 1064499550 | 5640 | 5640 | 5640 | 5640 | 0 |
| 435 | 20240415 | 122500 | 1064499550 | 5640 | 5640 | 5640 | 5640 | 101 |
| 436 | 20240415 | 122400 | 1063929910 | 5630 | 5630 | 5630 | 5630 | 638 |
| 437 | 20240415 | 122300 | 1060337970 | 5630 | 5620 | 5630 | 5620 | 12605 |
| 438 | 20240415 | 122200 | 989392380 | 5630 | 5620 | 5630 | 5620 | 205 |
| 439 | 20240415 | 122100 | 988239040 | 5630 | 5630 | 5630 | 5630 | 8 |
| 440 | 20240415 | 122000 | 988194000 | 5630 | 5630 | 5630 | 5630 | 209 |
| 441 | 20240415 | 121900 | 987017330 | 5630 | 5630 | 5630 | 5630 | 49 |
| 442 | 20240415 | 121800 | 986741460 | 5630 | 5630 | 5630 | 5630 | 100 |
| 443 | 20240415 | 121700 | 986178460 | 5630 | 5630 | 5630 | 5630 | 1000 |
| 444 | 20240415 | 121600 | 980548460 | 5620 | 5620 | 5620 | 5620 | 0 |
| 445 | 20240415 | 121500 | 980548460 | 5620 | 5620 | 5620 | 5620 | 800 |
| 446 | 20240415 | 121400 | 976052460 | 5630 | 5630 | 5630 | 5630 | 50 |
| 447 | 20240415 | 121300 | 975770960 | 5630 | 5630 | 5630 | 5630 | 20 |
| 448 | 20240415 | 121200 | 975658360 | 5620 | 5620 | 5620 | 5620 | 162 |
| 449 | 20240415 | 121100 | 974747920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 450 | 20240415 | 121000 | 974747920 | 5620 | 5630 | 5630 | 5620 | 935 |
| 451 | 20240415 | 120900 | 969485170 | 5630 | 5630 | 5630 | 5630 | 0 |
| 452 | 20240415 | 120800 | 969485170 | 5630 | 5640 | 5640 | 5630 | 139 |
| 453 | 20240415 | 120700 | 968702170 | 5630 | 5630 | 5640 | 5630 | 122 |
| 454 | 20240415 | 120600 | 968015300 | 5630 | 5630 | 5630 | 5630 | 0 |
| 455 | 20240415 | 120500 | 968015300 | 5630 | 5630 | 5630 | 5630 | 5 |
| 456 | 20240415 | 120400 | 967987150 | 5630 | 5630 | 5630 | 5630 | 50 |
| 457 | 20240415 | 120300 | 967705650 | 5630 | 5630 | 5630 | 5630 | 19 |
| 458 | 20240415 | 120200 | 967598680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 459 | 20240415 | 120100 | 967598680 | 5630 | 5630 | 5630 | 5630 | 223 |
| 460 | 20240415 | 120000 | 966343190 | 5630 | 5640 | 5640 | 5630 | 391 |
| 461 | 20240415 | 115900 | 964141740 | 5640 | 5630 | 5640 | 5630 | 1137 |
| 462 | 20240415 | 115800 | 957740340 | 5630 | 5630 | 5630 | 5630 | 17 |
| 463 | 20240415 | 115700 | 957644630 | 5630 | 5630 | 5630 | 5630 | 27 |
| 464 | 20240415 | 115600 | 957492620 | 5630 | 5640 | 5640 | 5630 | 258 |
| 465 | 20240415 | 115500 | 956040030 | 5640 | 5630 | 5640 | 5630 | 201 |
| 466 | 20240415 | 115400 | 954906400 | 5630 | 5630 | 5630 | 5630 | 62 |
| 467 | 20240415 | 115300 | 954557340 | 5630 | 5630 | 5630 | 5630 | 89 |
| 468 | 20240415 | 115200 | 954056270 | 5630 | 5630 | 5630 | 5630 | 555 |
| 469 | 20240415 | 115100 | 950931620 | 5630 | 5630 | 5630 | 5630 | 1538 |
| 470 | 20240415 | 115000 | 942272680 | 5630 | 5630 | 5630 | 5630 | 301 |
| 471 | 20240415 | 114900 | 940578050 | 5640 | 5640 | 5640 | 5640 | 510 |
| 472 | 20240415 | 114800 | 937701650 | 5630 | 5630 | 5630 | 5630 | 0 |
| 473 | 20240415 | 114700 | 937701650 | 5630 | 5630 | 5640 | 5630 | 565 |
| 474 | 20240415 | 114600 | 934520350 | 5640 | 5630 | 5640 | 5630 | 506 |
| 475 | 20240415 | 114500 | 931666560 | 5630 | 5630 | 5630 | 5630 | 211 |
| 476 | 20240415 | 114400 | 930478630 | 5620 | 5620 | 5620 | 5620 | 188 |
| 477 | 20240415 | 114300 | 929422070 | 5620 | 5620 | 5620 | 5620 | 80 |
| 478 | 20240415 | 114200 | 928972470 | 5630 | 5630 | 5630 | 5630 | 10 |
| 479 | 20240415 | 114100 | 928916170 | 5630 | 5630 | 5630 | 5630 | 166 |
| 480 | 20240415 | 114000 | 927981590 | 5630 | 5630 | 5630 | 5630 | 499 |
| 481 | 20240415 | 113900 | 925172220 | 5630 | 5630 | 5630 | 5630 | 391 |
| 482 | 20240415 | 113800 | 922970890 | 5630 | 5620 | 5630 | 5620 | 101 |
| 483 | 20240415 | 113700 | 922402270 | 5620 | 5620 | 5620 | 5620 | 40 |
| 484 | 20240415 | 113600 | 922177470 | 5620 | 5620 | 5620 | 5620 | 523 |
| 485 | 20240415 | 113500 | 919238210 | 5620 | 5620 | 5620 | 5620 | 70 |
| 486 | 20240415 | 113400 | 918844810 | 5620 | 5620 | 5630 | 5620 | 851 |
| 487 | 20240415 | 113300 | 914062180 | 5620 | 5620 | 5620 | 5610 | 542 |
| 488 | 20240415 | 113200 | 911019150 | 5620 | 5620 | 5620 | 5620 | 340 |
| 489 | 20240415 | 113100 | 909108350 | 5620 | 5620 | 5620 | 5620 | 10877 |
| 490 | 20240415 | 113000 | 847979610 | 5620 | 5620 | 5620 | 5620 | 20 |
| 491 | 20240415 | 112900 | 847867210 | 5620 | 5620 | 5620 | 5620 | 486 |
| 492 | 20240415 | 112800 | 845135890 | 5620 | 5620 | 5630 | 5620 | 1885 |
| 493 | 20240415 | 112700 | 834525260 | 5630 | 5610 | 5630 | 5610 | 62 |
| 494 | 20240415 | 112600 | 834177400 | 5620 | 5630 | 5630 | 5620 | 101 |
| 495 | 20240415 | 112500 | 833609770 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 496 | 20240415 | 112400 | 827989770 | 5620 | 5620 | 5620 | 5620 | 899 |
| 497 | 20240415 | 112300 | 822937390 | 5620 | 5620 | 5620 | 5620 | 194 |
| 498 | 20240415 | 112200 | 821847110 | 5620 | 5620 | 5620 | 5620 | 101 |
| 499 | 20240415 | 112100 | 821279490 | 5620 | 5620 | 5620 | 5620 | 631 |
| 500 | 20240415 | 112000 | 817733270 | 5630 | 5620 | 5630 | 5620 | 11 |
| 501 | 20240415 | 111900 | 817671430 | 5630 | 5630 | 5630 | 5620 | 50 |
| 502 | 20240415 | 111800 | 817390110 | 5620 | 5620 | 5620 | 5620 | 805 |
| 503 | 20240415 | 111700 | 812866010 | 5610 | 5610 | 5610 | 5610 | 30 |
| 504 | 20240415 | 111600 | 812697710 | 5610 | 5620 | 5620 | 5610 | 343 |
| 505 | 20240415 | 111500 | 810770450 | 5620 | 5620 | 5620 | 5620 | 199 |
| 506 | 20240415 | 111400 | 809652070 | 5620 | 5620 | 5620 | 5620 | 497 |
| 507 | 20240415 | 111300 | 806858930 | 5620 | 5620 | 5620 | 5620 | 24 |
| 508 | 20240415 | 111200 | 806724050 | 5620 | 5620 | 5620 | 5620 | 1010 |
| 509 | 20240415 | 111100 | 801047850 | 5610 | 5610 | 5610 | 5610 | 0 |
| 510 | 20240415 | 111000 | 801047850 | 5610 | 5620 | 5620 | 5610 | 720 |
| 511 | 20240415 | 110900 | 797006450 | 5620 | 5620 | 5620 | 5620 | 495 |
| 512 | 20240415 | 110800 | 794224550 | 5620 | 5620 | 5620 | 5620 | 1 |
| 513 | 20240415 | 110700 | 794218930 | 5620 | 5620 | 5620 | 5620 | 136 |
| 514 | 20240415 | 110600 | 793454610 | 5620 | 5620 | 5620 | 5620 | 94 |
| 515 | 20240415 | 110500 | 792926330 | 5620 | 5620 | 5620 | 5620 | 318 |
| 516 | 20240415 | 110400 | 791139170 | 5620 | 5620 | 5620 | 5620 | 55 |
| 517 | 20240415 | 110300 | 790830070 | 5610 | 5610 | 5610 | 5610 | 90 |
| 518 | 20240415 | 110200 | 790325170 | 5610 | 5610 | 5610 | 5610 | 101 |
| 519 | 20240415 | 110100 | 789758560 | 5620 | 5620 | 5620 | 5620 | 30 |
| 520 | 20240415 | 110000 | 789589960 | 5620 | 5620 | 5620 | 5620 | 60 |
| 521 | 20240415 | 105900 | 789252760 | 5620 | 5620 | 5620 | 5620 | 1 |
| 522 | 20240415 | 105800 | 789247140 | 5620 | 5620 | 5620 | 5620 | 417 |
| 523 | 20240415 | 105700 | 786903600 | 5620 | 5620 | 5620 | 5620 | 3 |
| 524 | 20240415 | 105600 | 786886740 | 5620 | 5610 | 5620 | 5610 | 277 |
| 525 | 20240415 | 105500 | 785331660 | 5610 | 5610 | 5610 | 5610 | 105 |
| 526 | 20240415 | 105400 | 784742610 | 5620 | 5610 | 5620 | 5610 | 264 |
| 527 | 20240415 | 105300 | 783261530 | 5620 | 5620 | 5620 | 5610 | 875 |
| 528 | 20240415 | 105200 | 778344120 | 5620 | 5620 | 5630 | 5610 | 1164 |
| 529 | 20240415 | 105100 | 771797570 | 5620 | 5620 | 5620 | 5620 | 14 |
| 530 | 20240415 | 105000 | 771718890 | 5620 | 5620 | 5620 | 5620 | 14 |
| 531 | 20240415 | 104900 | 771640210 | 5620 | 5620 | 5620 | 5620 | 120 |
| 532 | 20240415 | 104800 | 770965810 | 5620 | 5620 | 5620 | 5620 | 277 |
| 533 | 20240415 | 104700 | 769409070 | 5620 | 5620 | 5620 | 5620 | 28 |
| 534 | 20240415 | 104600 | 769251710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 535 | 20240415 | 104500 | 769251710 | 5620 | 5620 | 5620 | 5620 | 1500 |
| 536 | 20240415 | 104400 | 760821710 | 5620 | 5620 | 5620 | 5620 | 811 |
| 537 | 20240415 | 104300 | 756263890 | 5620 | 5620 | 5620 | 5610 | 54 |
| 538 | 20240415 | 104200 | 755960610 | 5620 | 5620 | 5620 | 5620 | 355 |
| 539 | 20240415 | 104100 | 753965510 | 5620 | 5610 | 5620 | 5610 | 168 |
| 540 | 20240415 | 104000 | 753023010 | 5610 | 5620 | 5620 | 5610 | 283 |
| 541 | 20240415 | 103900 | 751434640 | 5620 | 5620 | 5620 | 5620 | 8 |
| 542 | 20240415 | 103800 | 751389680 | 5620 | 5620 | 5620 | 5620 | 24 |
| 543 | 20240415 | 103700 | 751254800 | 5620 | 5610 | 5620 | 5610 | 10 |
| 544 | 20240415 | 103600 | 751198690 | 5610 | 5620 | 5620 | 5610 | 2211 |
| 545 | 20240415 | 103500 | 738773020 | 5630 | 5630 | 5630 | 5630 | 20 |
| 546 | 20240415 | 103400 | 738660420 | 5630 | 5630 | 5630 | 5630 | 30 |
| 547 | 20240415 | 103300 | 738491520 | 5630 | 5630 | 5630 | 5610 | 137 |
| 548 | 20240415 | 103200 | 737720570 | 5630 | 5620 | 5630 | 5610 | 1170 |
| 549 | 20240415 | 103100 | 731144320 | 5620 | 5620 | 5620 | 5620 | 234 |
| 550 | 20240415 | 103000 | 729829240 | 5620 | 5620 | 5620 | 5620 | 161 |
| 551 | 20240415 | 102900 | 728924420 | 5620 | 5620 | 5620 | 5620 | 36 |
| 552 | 20240415 | 102800 | 728722100 | 5620 | 5620 | 5620 | 5620 | 347 |
| 553 | 20240415 | 102700 | 726771960 | 5620 | 5610 | 5620 | 5610 | 4139 |
| 554 | 20240415 | 102600 | 703532060 | 5620 | 5620 | 5620 | 5620 | 290 |
| 555 | 20240415 | 102500 | 701902260 | 5620 | 5620 | 5620 | 5620 | 1013 |
| 556 | 20240415 | 102400 | 696209200 | 5620 | 5620 | 5620 | 5620 | 664 |
| 557 | 20240415 | 102300 | 692477520 | 5620 | 5620 | 5620 | 5610 | 116 |
| 558 | 20240415 | 102200 | 691826460 | 5620 | 5630 | 5630 | 5620 | 239 |
| 559 | 20240415 | 102100 | 690481060 | 5630 | 5620 | 5630 | 5620 | 59 |
| 560 | 20240415 | 102000 | 690149470 | 5630 | 5610 | 5630 | 5610 | 20 |
| 561 | 20240415 | 101900 | 690037170 | 5610 | 5620 | 5620 | 5610 | 856 |
| 562 | 20240415 | 101800 | 685231450 | 5610 | 5610 | 5620 | 5610 | 1433 |
| 563 | 20240415 | 101700 | 677183430 | 5620 | 5620 | 5620 | 5610 | 767 |
| 564 | 20240415 | 101600 | 672877890 | 5620 | 5620 | 5620 | 5610 | 724 |
| 565 | 20240415 | 101500 | 668814800 | 5620 | 5620 | 5620 | 5620 | 12 |
| 566 | 20240415 | 101400 | 668747360 | 5620 | 5610 | 5620 | 5610 | 111 |
| 567 | 20240415 | 101300 | 668123640 | 5610 | 5610 | 5610 | 5610 | 90 |
| 568 | 20240415 | 101200 | 667618740 | 5620 | 5610 | 5620 | 5610 | 1645 |
| 569 | 20240415 | 101100 | 658384750 | 5620 | 5620 | 5620 | 5610 | 656 |
| 570 | 20240415 | 101000 | 654703030 | 5620 | 5610 | 5620 | 5610 | 182 |
| 571 | 20240415 | 100900 | 653681210 | 5630 | 5630 | 5630 | 5630 | 895 |
| 572 | 20240415 | 100800 | 648642360 | 5630 | 5620 | 5630 | 5620 | 17 |
| 573 | 20240415 | 100700 | 648546700 | 5630 | 5610 | 5630 | 5610 | 30 |
| 574 | 20240415 | 100600 | 648377900 | 5610 | 5630 | 5630 | 5610 | 1758 |
| 575 | 20240415 | 100500 | 638513530 | 5630 | 5620 | 5630 | 5610 | 2519 |
| 576 | 20240415 | 100400 | 624371760 | 5630 | 5630 | 5630 | 5630 | 21 |
| 577 | 20240415 | 100300 | 624253530 | 5630 | 5630 | 5630 | 5610 | 279 |
| 578 | 20240415 | 100200 | 622687760 | 5610 | 5620 | 5630 | 5610 | 3326 |
| 579 | 20240415 | 100100 | 604023730 | 5620 | 5620 | 5620 | 5620 | 464 |
| 580 | 20240415 | 100000 | 601416050 | 5620 | 5620 | 5620 | 5610 | 24 |
| 581 | 20240415 | 095900 | 601281270 | 5610 | 5620 | 5620 | 5610 | 1885 |
| 582 | 20240415 | 095800 | 590705860 | 5620 | 5610 | 5620 | 5610 | 348 |
| 583 | 20240415 | 095700 | 588753150 | 5620 | 5610 | 5620 | 5600 | 532 |
| 584 | 20240415 | 095600 | 585770240 | 5610 | 5620 | 5620 | 5600 | 211 |
| 585 | 20240415 | 095500 | 584586630 | 5620 | 5610 | 5620 | 5600 | 1846 |
| 586 | 20240415 | 095400 | 574232380 | 5610 | 5610 | 5610 | 5600 | 557 |
| 587 | 20240415 | 095300 | 571108110 | 5610 | 5610 | 5610 | 5610 | 1816 |
| 588 | 20240415 | 095200 | 560920350 | 5610 | 5620 | 5620 | 5610 | 1193 |
| 589 | 20240415 | 095100 | 554227200 | 5620 | 5620 | 5620 | 5620 | 20 |
| 590 | 20240415 | 095000 | 554114800 | 5620 | 5620 | 5620 | 5620 | 21 |
| 591 | 20240415 | 094900 | 553996780 | 5620 | 5620 | 5620 | 5620 | 564 |
| 592 | 20240415 | 094800 | 550827100 | 5620 | 5610 | 5620 | 5610 | 1036 |
| 593 | 20240415 | 094700 | 545013980 | 5620 | 5620 | 5620 | 5620 | 1708 |
| 594 | 20240415 | 094600 | 535415020 | 5620 | 5620 | 5620 | 5610 | 73 |
| 595 | 20240415 | 094500 | 535005260 | 5620 | 5620 | 5620 | 5610 | 348 |
| 596 | 20240415 | 094400 | 533050300 | 5610 | 5610 | 5620 | 5610 | 1451 |
| 597 | 20240415 | 094300 | 524909690 | 5620 | 5620 | 5620 | 5620 | 11 |
| 598 | 20240415 | 094200 | 524847870 | 5620 | 5610 | 5620 | 5610 | 24 |
| 599 | 20240415 | 094100 | 524713090 | 5620 | 5620 | 5620 | 5600 | 541 |
| 600 | 20240415 | 094000 | 521682510 | 5620 | 5620 | 5620 | 5600 | 1711 |
| 601 | 20240415 | 093900 | 512074560 | 5620 | 5620 | 5620 | 5610 | 1393 |
| 602 | 20240415 | 093800 | 504254230 | 5620 | 5620 | 5620 | 5610 | 1652 |
| 603 | 20240415 | 093700 | 494976990 | 5620 | 5610 | 5620 | 5610 | 1126 |
| 604 | 20240415 | 093600 | 488660070 | 5620 | 5600 | 5620 | 5600 | 227 |
| 605 | 20240415 | 093500 | 487388640 | 5600 | 5610 | 5610 | 5600 | 909 |
| 606 | 20240415 | 093400 | 482293320 | 5610 | 5600 | 5610 | 5600 | 3055 |
| 607 | 20240415 | 093300 | 465179770 | 5610 | 5610 | 5610 | 5600 | 3989 |
| 608 | 20240415 | 093200 | 442835750 | 5610 | 5610 | 5610 | 5610 | 1921 |
| 609 | 20240415 | 093100 | 432058940 | 5610 | 5610 | 5620 | 5610 | 528 |
| 610 | 20240415 | 093000 | 429096840 | 5620 | 5610 | 5620 | 5600 | 2379 |
| 611 | 20240415 | 092900 | 415748690 | 5610 | 5600 | 5610 | 5600 | 476 |
| 612 | 20240415 | 092800 | 413082340 | 5610 | 5610 | 5610 | 5600 | 3716 |
| 613 | 20240415 | 092700 | 392270600 | 5610 | 5610 | 5620 | 5610 | 4122 |
| 614 | 20240415 | 092600 | 369146110 | 5620 | 5620 | 5620 | 5620 | 521 |
| 615 | 20240415 | 092500 | 366218090 | 5620 | 5610 | 5620 | 5600 | 2532 |
| 616 | 20240415 | 092400 | 352013940 | 5610 | 5620 | 5620 | 5610 | 602 |
| 617 | 20240415 | 092300 | 348634700 | 5610 | 5610 | 5610 | 5610 | 118 |
| 618 | 20240415 | 092200 | 347972720 | 5610 | 5610 | 5620 | 5600 | 511 |
| 619 | 20240415 | 092100 | 345106130 | 5600 | 5610 | 5610 | 5600 | 5519 |
| 620 | 20240415 | 092000 | 314184730 | 5600 | 5610 | 5610 | 5600 | 606 |
| 621 | 20240415 | 091900 | 310786540 | 5610 | 5610 | 5620 | 5600 | 3779 |
| 622 | 20240415 | 091800 | 289587170 | 5610 | 5610 | 5610 | 5600 | 974 |
| 623 | 20240415 | 091700 | 284130590 | 5600 | 5600 | 5610 | 5600 | 2333 |
| 624 | 20240415 | 091600 | 271052780 | 5610 | 5620 | 5620 | 5610 | 5534 |
| 625 | 20240415 | 091500 | 240006060 | 5620 | 5620 | 5620 | 5620 | 53 |
| 626 | 20240415 | 091400 | 239708200 | 5610 | 5620 | 5620 | 5610 | 1207 |
| 627 | 20240415 | 091300 | 232936100 | 5620 | 5610 | 5620 | 5610 | 253 |
| 628 | 20240415 | 091200 | 231516120 | 5610 | 5610 | 5620 | 5610 | 472 |
| 629 | 20240415 | 091100 | 228865200 | 5610 | 5620 | 5620 | 5610 | 1787 |
| 630 | 20240415 | 091000 | 218840100 | 5610 | 5630 | 5630 | 5610 | 2469 |
| 631 | 20240415 | 090900 | 204963740 | 5630 | 5630 | 5630 | 5630 | 981 |
| 632 | 20240415 | 090800 | 199440710 | 5630 | 5620 | 5630 | 5620 | 3176 |
| 633 | 20240415 | 090700 | 181573550 | 5620 | 5600 | 5620 | 5600 | 345 |
| 634 | 20240415 | 090600 | 179635650 | 5600 | 5610 | 5620 | 5600 | 1209 |
| 635 | 20240415 | 090500 | 172852830 | 5610 | 5610 | 5620 | 5610 | 2552 |
| 636 | 20240415 | 090400 | 158535610 | 5610 | 5610 | 5620 | 5600 | 7332 |
| 637 | 20240415 | 090300 | 117379520 | 5610 | 5610 | 5630 | 5610 | 3978 |
| 638 | 20240415 | 090200 | 95034860 | 5620 | 5620 | 5630 | 5610 | 2221 |
| 639 | 20240415 | 090100 | 82573270 | 5620 | 5620 | 5630 | 5620 | 2724 |
| 640 | 20240415 | 090000 | 67263920 | 5620 | 5660 | 5660 | 5620 | 11866 |