31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 4433 |
| 3 | 20240423 | 192800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20240423 | 192700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20240423 | 192600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20240423 | 192500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20240423 | 192400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20240423 | 192300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20240423 | 192200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20240423 | 192100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20240423 | 192000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20240423 | 191900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20240423 | 191800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20240423 | 191700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20240423 | 191600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20240423 | 191500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20240423 | 191400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20240423 | 191300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20240423 | 191200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20240423 | 191100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20240423 | 191000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20240423 | 190900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20240423 | 190800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20240423 | 190700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20240423 | 190600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20240423 | 190500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20240423 | 190400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20240423 | 190300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20240423 | 190200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20240423 | 190100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20240423 | 190000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20240423 | 185900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 4433 |
| 33 | 20240423 | 185800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20240423 | 185700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20240423 | 185600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20240423 | 185500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20240423 | 185400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20240423 | 185300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20240423 | 185200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20240423 | 185100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20240423 | 185000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20240423 | 184900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20240423 | 184800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20240423 | 184700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20240423 | 184600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20240423 | 184500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20240423 | 184400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20240423 | 184300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20240423 | 184200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20240423 | 184100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20240423 | 184000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20240423 | 183900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20240423 | 183800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20240423 | 183700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20240423 | 183600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20240423 | 183500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20240423 | 183400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20240423 | 183300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20240423 | 183200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20240423 | 183100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20240423 | 183000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20240423 | 182900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 4433 |
| 63 | 20240423 | 182800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20240423 | 182700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20240423 | 182600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20240423 | 182500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20240423 | 182400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20240423 | 182300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20240423 | 182200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20240423 | 182100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20240423 | 182000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20240423 | 181900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20240423 | 181800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20240423 | 181700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20240423 | 181600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20240423 | 181500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20240423 | 181400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20240423 | 181300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20240423 | 181200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20240423 | 181100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20240423 | 181000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20240423 | 180900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20240423 | 180800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20240423 | 180700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20240423 | 180600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20240423 | 180500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20240423 | 180400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20240423 | 180300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20240423 | 180200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20240423 | 180100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20240423 | 180000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20240423 | 175900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 4433 |
| 93 | 20240423 | 175800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20240423 | 175700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20240423 | 175600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20240423 | 175500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20240423 | 175400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20240423 | 175300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20240423 | 175200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20240423 | 175100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20240423 | 175000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20240423 | 174900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20240423 | 174800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20240423 | 174700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20240423 | 174600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20240423 | 174500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20240423 | 174400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20240423 | 174300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20240423 | 174200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20240423 | 174100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20240423 | 174000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20240423 | 173900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20240423 | 173800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20240423 | 173700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20240423 | 173600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20240423 | 173500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20240423 | 173400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20240423 | 173300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20240423 | 173200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20240423 | 173100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20240423 | 173000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20240423 | 172900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 4433 |
| 123 | 20240423 | 172800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20240423 | 172700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20240423 | 172600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20240423 | 172500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20240423 | 172400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20240423 | 172300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20240423 | 172200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20240423 | 172100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20240423 | 172000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20240423 | 171900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20240423 | 171800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20240423 | 171700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20240423 | 171600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20240423 | 171500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20240423 | 171400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20240423 | 171300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20240423 | 171200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20240423 | 171100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20240423 | 171000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20240423 | 170900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20240423 | 170800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20240423 | 170700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20240423 | 170600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20240423 | 170500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20240423 | 170400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20240423 | 170300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20240423 | 170200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20240423 | 170100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20240423 | 170000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20240423 | 165900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 4433 |
| 153 | 20240423 | 165800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20240423 | 165700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20240423 | 165600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20240423 | 165500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20240423 | 165400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20240423 | 165300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20240423 | 165200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20240423 | 165100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20240423 | 165000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20240423 | 164900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20240423 | 164800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20240423 | 164700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20240423 | 164600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20240423 | 164500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20240423 | 164400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20240423 | 164300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20240423 | 164200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20240423 | 164100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20240423 | 164000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20240423 | 163900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20240423 | 163800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20240423 | 163700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20240423 | 163600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20240423 | 163500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20240423 | 163400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20240423 | 163300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20240423 | 163200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20240423 | 163100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20240423 | 163000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20240423 | 162900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 4433 |
| 183 | 20240423 | 162800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20240423 | 162700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20240423 | 162600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20240423 | 162500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20240423 | 162400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20240423 | 162300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20240423 | 162200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20240423 | 162100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20240423 | 162000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20240423 | 161900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20240423 | 161800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20240423 | 161700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20240423 | 161600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20240423 | 161500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20240423 | 161400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20240423 | 161300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20240423 | 161200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20240423 | 161100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20240423 | 161000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 202 | 20240423 | 160900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 203 | 20240423 | 160800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 204 | 20240423 | 160700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 205 | 20240423 | 160600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 206 | 20240423 | 160500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 207 | 20240423 | 160400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 208 | 20240423 | 160300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 209 | 20240423 | 160200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 210 | 20240423 | 160100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 211 | 20240423 | 160000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 212 | 20240423 | 155900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 4433 |
| 213 | 20240423 | 155800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 214 | 20240423 | 155700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 215 | 20240423 | 155600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 216 | 20240423 | 155500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 217 | 20240423 | 155400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 218 | 20240423 | 155300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 219 | 20240423 | 155200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 220 | 20240423 | 155100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 221 | 20240423 | 155000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 222 | 20240423 | 154900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 223 | 20240423 | 154800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 224 | 20240423 | 154700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 225 | 20240423 | 154600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 226 | 20240423 | 154500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 227 | 20240423 | 154400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 228 | 20240423 | 154300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 229 | 20240423 | 154200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 230 | 20240423 | 154100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 231 | 20240423 | 154000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 232 | 20240423 | 153900 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 233 | 20240423 | 153800 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 234 | 20240423 | 153700 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 235 | 20240423 | 153600 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 236 | 20240423 | 153500 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 237 | 20240423 | 153400 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 238 | 20240423 | 153300 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 239 | 20240423 | 153200 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 240 | 20240423 | 153100 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 0 |
| 241 | 20240423 | 153000 | 1633112050 | 7780 | 7780 | 7780 | 7780 | 4433 |
| 242 | 20240423 | 152900 | 1598623310 | 7790 | 7790 | 7790 | 7790 | 0 |
| 243 | 20240423 | 152800 | 1598623310 | 7790 | 7790 | 7790 | 7790 | 0 |
| 244 | 20240423 | 152700 | 1598623310 | 7790 | 7790 | 7790 | 7790 | 0 |
| 245 | 20240423 | 152600 | 1598623310 | 7790 | 7790 | 7790 | 7790 | 0 |
| 246 | 20240423 | 152500 | 1598623310 | 7790 | 7790 | 7790 | 7790 | 0 |
| 247 | 20240423 | 152400 | 1598623310 | 7790 | 7790 | 7790 | 7790 | 0 |
| 248 | 20240423 | 152300 | 1598623310 | 7790 | 7790 | 7790 | 7790 | 0 |
| 249 | 20240423 | 152200 | 1598623310 | 7790 | 7790 | 7790 | 7790 | 0 |
| 250 | 20240423 | 152100 | 1598623310 | 7790 | 7790 | 7790 | 7790 | 0 |
| 251 | 20240423 | 152000 | 1598623310 | 7790 | 7790 | 7790 | 7790 | 0 |
| 252 | 20240423 | 151900 | 1598623310 | 7790 | 7800 | 7800 | 7790 | 1029 |
| 253 | 20240423 | 151800 | 1590597170 | 7800 | 7800 | 7800 | 7800 | 185 |
| 254 | 20240423 | 151700 | 1589154170 | 7800 | 7800 | 7800 | 7790 | 64 |
| 255 | 20240423 | 151600 | 1588655410 | 7800 | 7800 | 7800 | 7800 | 39 |
| 256 | 20240423 | 151500 | 1588351210 | 7790 | 7800 | 7800 | 7790 | 253 |
| 257 | 20240423 | 151400 | 1586378030 | 7800 | 7800 | 7800 | 7800 | 442 |
| 258 | 20240423 | 151300 | 1582930430 | 7800 | 7800 | 7800 | 7800 | 58 |
| 259 | 20240423 | 151200 | 1582478030 | 7800 | 7800 | 7800 | 7800 | 1057 |
| 260 | 20240423 | 151100 | 1574233430 | 7800 | 7800 | 7800 | 7800 | 232 |
| 261 | 20240423 | 151000 | 1572423830 | 7800 | 7810 | 7810 | 7800 | 2733 |
| 262 | 20240423 | 150900 | 1551104770 | 7810 | 7810 | 7810 | 7800 | 1179 |
| 263 | 20240423 | 150800 | 1541908540 | 7810 | 7800 | 7810 | 7800 | 138 |
| 264 | 20240423 | 150700 | 1540831440 | 7800 | 7800 | 7800 | 7800 | 60 |
| 265 | 20240423 | 150600 | 1540363440 | 7800 | 7810 | 7810 | 7800 | 178 |
| 266 | 20240423 | 150500 | 1538975030 | 7800 | 7800 | 7810 | 7800 | 661 |
| 267 | 20240423 | 150400 | 1533819200 | 7800 | 7800 | 7800 | 7800 | 1365 |
| 268 | 20240423 | 150300 | 1523172200 | 7800 | 7810 | 7810 | 7800 | 825 |
| 269 | 20240423 | 150200 | 1516728970 | 7810 | 7810 | 7810 | 7810 | 20 |
| 270 | 20240423 | 150100 | 1516572770 | 7810 | 7810 | 7810 | 7800 | 906 |
| 271 | 20240423 | 150000 | 1509502890 | 7800 | 7810 | 7810 | 7800 | 626 |
| 272 | 20240423 | 145900 | 1504619830 | 7810 | 7810 | 7810 | 7810 | 20 |
| 273 | 20240423 | 145800 | 1504463630 | 7810 | 7810 | 7810 | 7800 | 135 |
| 274 | 20240423 | 145700 | 1503409590 | 7820 | 7820 | 7820 | 7820 | 12 |
| 275 | 20240423 | 145600 | 1503315750 | 7820 | 7810 | 7820 | 7810 | 121 |
| 276 | 20240423 | 145500 | 1502370070 | 7820 | 7810 | 7820 | 7810 | 1061 |
| 277 | 20240423 | 145400 | 1494082480 | 7810 | 7810 | 7810 | 7810 | 400 |
| 278 | 20240423 | 145300 | 1490958480 | 7810 | 7810 | 7810 | 7810 | 230 |
| 279 | 20240423 | 145200 | 1489162180 | 7810 | 7810 | 7810 | 7810 | 82 |
| 280 | 20240423 | 145100 | 1488521760 | 7810 | 7810 | 7810 | 7810 | 3 |
| 281 | 20240423 | 145000 | 1488498330 | 7810 | 7820 | 7820 | 7810 | 51 |
| 282 | 20240423 | 144900 | 1488099920 | 7820 | 7820 | 7820 | 7820 | 11 |
| 283 | 20240423 | 144800 | 1488013900 | 7820 | 7810 | 7820 | 7810 | 159 |
| 284 | 20240423 | 144700 | 1486772070 | 7810 | 7800 | 7810 | 7800 | 136 |
| 285 | 20240423 | 144600 | 1485709920 | 7800 | 7810 | 7810 | 7800 | 383 |
| 286 | 20240423 | 144500 | 1482722490 | 7810 | 7810 | 7810 | 7810 | 1 |
| 287 | 20240423 | 144400 | 1482714680 | 7810 | 7810 | 7810 | 7810 | 2 |
| 288 | 20240423 | 144300 | 1482699060 | 7800 | 7800 | 7800 | 7800 | 0 |
| 289 | 20240423 | 144200 | 1482699060 | 7800 | 7800 | 7800 | 7800 | 6 |
| 290 | 20240423 | 144100 | 1482652260 | 7800 | 7810 | 7810 | 7800 | 1039 |
| 291 | 20240423 | 144000 | 1474545580 | 7810 | 7810 | 7810 | 7810 | 20 |
| 292 | 20240423 | 143900 | 1474389380 | 7820 | 7820 | 7820 | 7820 | 2 |
| 293 | 20240423 | 143800 | 1474373740 | 7820 | 7820 | 7820 | 7820 | 20 |
| 294 | 20240423 | 143700 | 1474217340 | 7820 | 7820 | 7820 | 7820 | 202 |
| 295 | 20240423 | 143600 | 1472637700 | 7810 | 7810 | 7810 | 7810 | 230 |
| 296 | 20240423 | 143500 | 1470841400 | 7820 | 7820 | 7820 | 7820 | 0 |
| 297 | 20240423 | 143400 | 1470841400 | 7820 | 7820 | 7820 | 7820 | 1 |
| 298 | 20240423 | 143300 | 1470833580 | 7810 | 7820 | 7820 | 7810 | 345 |
| 299 | 20240423 | 143200 | 1468137130 | 7800 | 7800 | 7800 | 7800 | 1425 |
| 300 | 20240423 | 143100 | 1457022130 | 7800 | 7820 | 7820 | 7800 | 262 |
| 301 | 20240423 | 143000 | 1454976910 | 7820 | 7820 | 7820 | 7820 | 0 |
| 302 | 20240423 | 142900 | 1454976910 | 7820 | 7820 | 7820 | 7820 | 230 |
| 303 | 20240423 | 142800 | 1453178310 | 7820 | 7820 | 7820 | 7820 | 34 |
| 304 | 20240423 | 142700 | 1452912430 | 7820 | 7820 | 7820 | 7820 | 0 |
| 305 | 20240423 | 142600 | 1452912430 | 7820 | 7830 | 7830 | 7820 | 6 |
| 306 | 20240423 | 142500 | 1452865460 | 7840 | 7830 | 7840 | 7830 | 698 |
| 307 | 20240423 | 142400 | 1447400000 | 7830 | 7830 | 7840 | 7830 | 1465 |
| 308 | 20240423 | 142300 | 1435923920 | 7820 | 7820 | 7820 | 7820 | 3 |
| 309 | 20240423 | 142200 | 1435900460 | 7820 | 7820 | 7820 | 7820 | 493 |
| 310 | 20240423 | 142100 | 1432045200 | 7810 | 7810 | 7810 | 7810 | 54 |
| 311 | 20240423 | 142000 | 1431623460 | 7810 | 7810 | 7810 | 7800 | 31 |
| 312 | 20240423 | 141900 | 1431381500 | 7810 | 7810 | 7810 | 7810 | 5 |
| 313 | 20240423 | 141800 | 1431342450 | 7810 | 7810 | 7810 | 7810 | 90 |
| 314 | 20240423 | 141700 | 1430639550 | 7800 | 7800 | 7810 | 7800 | 96 |
| 315 | 20240423 | 141600 | 1429890680 | 7790 | 7790 | 7790 | 7790 | 201 |
| 316 | 20240423 | 141500 | 1428324890 | 7790 | 7800 | 7800 | 7790 | 520 |
| 317 | 20240423 | 141400 | 1424272890 | 7800 | 7800 | 7800 | 7800 | 821 |
| 318 | 20240423 | 141300 | 1417869090 | 7800 | 7800 | 7800 | 7800 | 35 |
| 319 | 20240423 | 141200 | 1417596090 | 7810 | 7810 | 7810 | 7810 | 6 |
| 320 | 20240423 | 141100 | 1417549230 | 7810 | 7790 | 7810 | 7790 | 603 |
| 321 | 20240423 | 141000 | 1412843780 | 7790 | 7790 | 7790 | 7790 | 59 |
| 322 | 20240423 | 140900 | 1412384170 | 7790 | 7810 | 7810 | 7790 | 1938 |
| 323 | 20240423 | 140800 | 1397283320 | 7810 | 7810 | 7810 | 7810 | 16 |
| 324 | 20240423 | 140700 | 1397158360 | 7810 | 7810 | 7810 | 7810 | 5 |
| 325 | 20240423 | 140600 | 1397119310 | 7800 | 7800 | 7800 | 7800 | 650 |
| 326 | 20240423 | 140500 | 1392049310 | 7800 | 7800 | 7800 | 7800 | 100 |
| 327 | 20240423 | 140400 | 1391269310 | 7810 | 7810 | 7810 | 7810 | 0 |
| 328 | 20240423 | 140300 | 1391269310 | 7810 | 7810 | 7810 | 7810 | 0 |
| 329 | 20240423 | 140200 | 1391269310 | 7810 | 7810 | 7810 | 7810 | 233 |
| 330 | 20240423 | 140100 | 1389449580 | 7810 | 7800 | 7810 | 7790 | 369 |
| 331 | 20240423 | 140000 | 1386572800 | 7800 | 7800 | 7800 | 7800 | 35 |
| 332 | 20240423 | 135900 | 1386299800 | 7800 | 7800 | 7800 | 7800 | 3 |
| 333 | 20240423 | 135800 | 1386276400 | 7800 | 7800 | 7800 | 7800 | 125 |
| 334 | 20240423 | 135700 | 1385301400 | 7800 | 7800 | 7800 | 7800 | 225 |
| 335 | 20240423 | 135600 | 1383546400 | 7800 | 7800 | 7800 | 7800 | 220 |
| 336 | 20240423 | 135500 | 1381830400 | 7810 | 7810 | 7820 | 7810 | 27 |
| 337 | 20240423 | 135400 | 1381619520 | 7820 | 7820 | 7820 | 7820 | 1 |
| 338 | 20240423 | 135300 | 1381611700 | 7820 | 7820 | 7820 | 7820 | 3 |
| 339 | 20240423 | 135200 | 1381588240 | 7820 | 7820 | 7820 | 7800 | 186 |
| 340 | 20240423 | 135100 | 1380134720 | 7820 | 7820 | 7820 | 7820 | 521 |
| 341 | 20240423 | 135000 | 1376060500 | 7820 | 7820 | 7820 | 7820 | 74 |
| 342 | 20240423 | 134900 | 1375481820 | 7820 | 7810 | 7820 | 7810 | 201 |
| 343 | 20240423 | 134800 | 1373912000 | 7810 | 7810 | 7810 | 7810 | 100 |
| 344 | 20240423 | 134700 | 1373131000 | 7820 | 7820 | 7820 | 7820 | 12 |
| 345 | 20240423 | 134600 | 1373037160 | 7820 | 7820 | 7820 | 7820 | 52 |
| 346 | 20240423 | 134500 | 1372630520 | 7820 | 7820 | 7820 | 7820 | 0 |
| 347 | 20240423 | 134400 | 1372630520 | 7820 | 7820 | 7820 | 7820 | 108 |
| 348 | 20240423 | 134300 | 1371785960 | 7820 | 7810 | 7820 | 7810 | 621 |
| 349 | 20240423 | 134200 | 1366935810 | 7810 | 7810 | 7810 | 7810 | 10 |
| 350 | 20240423 | 134100 | 1366857710 | 7810 | 7800 | 7810 | 7800 | 538 |
| 351 | 20240423 | 134000 | 1362658930 | 7800 | 7800 | 7800 | 7800 | 0 |
| 352 | 20240423 | 133900 | 1362658930 | 7800 | 7800 | 7800 | 7800 | 240 |
| 353 | 20240423 | 133800 | 1360786930 | 7800 | 7810 | 7810 | 7800 | 2 |
| 354 | 20240423 | 133700 | 1360771320 | 7790 | 7810 | 7810 | 7790 | 150 |
| 355 | 20240423 | 133600 | 1359601820 | 7800 | 7800 | 7800 | 7800 | 127 |
| 356 | 20240423 | 133500 | 1358611220 | 7800 | 7800 | 7800 | 7800 | 22 |
| 357 | 20240423 | 133400 | 1358439620 | 7800 | 7800 | 7800 | 7800 | 10 |
| 358 | 20240423 | 133300 | 1358361620 | 7800 | 7800 | 7800 | 7790 | 12 |
| 359 | 20240423 | 133200 | 1358268120 | 7800 | 7800 | 7800 | 7800 | 171 |
| 360 | 20240423 | 133100 | 1356934320 | 7800 | 7790 | 7800 | 7790 | 151 |
| 361 | 20240423 | 133000 | 1355758020 | 7790 | 7790 | 7790 | 7790 | 0 |
| 362 | 20240423 | 132900 | 1355758020 | 7790 | 7790 | 7790 | 7790 | 0 |
| 363 | 20240423 | 132800 | 1355758020 | 7790 | 7790 | 7790 | 7790 | 10 |
| 364 | 20240423 | 132700 | 1355680120 | 7800 | 7800 | 7800 | 7800 | 105 |
| 365 | 20240423 | 132600 | 1354861120 | 7800 | 7800 | 7800 | 7800 | 117 |
| 366 | 20240423 | 132500 | 1353948520 | 7800 | 7780 | 7800 | 7780 | 8 |
| 367 | 20240423 | 132400 | 1353886260 | 7780 | 7780 | 7780 | 7780 | 162 |
| 368 | 20240423 | 132300 | 1352625900 | 7800 | 7780 | 7800 | 7780 | 725 |
| 369 | 20240423 | 132200 | 1346983160 | 7790 | 7790 | 7790 | 7790 | 12 |
| 370 | 20240423 | 132100 | 1346889680 | 7780 | 7780 | 7780 | 7780 | 161 |
| 371 | 20240423 | 132000 | 1345637100 | 7780 | 7780 | 7780 | 7780 | 133 |
| 372 | 20240423 | 131900 | 1344602360 | 7800 | 7800 | 7800 | 7800 | 0 |
| 373 | 20240423 | 131800 | 1344602360 | 7800 | 7790 | 7800 | 7790 | 333 |
| 374 | 20240423 | 131700 | 1342007370 | 7790 | 7790 | 7790 | 7790 | 6 |
| 375 | 20240423 | 131600 | 1341960630 | 7790 | 7790 | 7790 | 7790 | 200 |
| 376 | 20240423 | 131500 | 1340402630 | 7800 | 7800 | 7800 | 7800 | 415 |
| 377 | 20240423 | 131400 | 1337165630 | 7800 | 7800 | 7800 | 7800 | 386 |
| 378 | 20240423 | 131300 | 1334154830 | 7800 | 7800 | 7800 | 7800 | 78 |
| 379 | 20240423 | 131200 | 1333546430 | 7800 | 7800 | 7800 | 7800 | 1 |
| 380 | 20240423 | 131100 | 1333538630 | 7800 | 7800 | 7800 | 7790 | 29 |
| 381 | 20240423 | 131000 | 1333312640 | 7800 | 7800 | 7810 | 7800 | 658 |
| 382 | 20240423 | 130900 | 1328179300 | 7800 | 7800 | 7800 | 7800 | 1 |
| 383 | 20240423 | 130800 | 1328171500 | 7790 | 7790 | 7790 | 7790 | 100 |
| 384 | 20240423 | 130700 | 1327392500 | 7790 | 7790 | 7790 | 7790 | 113 |
| 385 | 20240423 | 130600 | 1326512230 | 7780 | 7790 | 7790 | 7780 | 211 |
| 386 | 20240423 | 130500 | 1324870640 | 7780 | 7780 | 7780 | 7780 | 1193 |
| 387 | 20240423 | 130400 | 1315589100 | 7780 | 7780 | 7780 | 7780 | 333 |
| 388 | 20240423 | 130300 | 1312998360 | 7790 | 7790 | 7790 | 7790 | 166 |
| 389 | 20240423 | 130200 | 1311705220 | 7800 | 7790 | 7800 | 7780 | 145 |
| 390 | 20240423 | 130100 | 1310576790 | 7790 | 7790 | 7790 | 7790 | 284 |
| 391 | 20240423 | 130000 | 1308364430 | 7800 | 7800 | 7800 | 7790 | 4022 |
| 392 | 20240423 | 125900 | 1277032400 | 7800 | 7800 | 7800 | 7800 | 15 |
| 393 | 20240423 | 125800 | 1276915400 | 7790 | 7790 | 7790 | 7790 | 100 |
| 394 | 20240423 | 125700 | 1276136400 | 7790 | 7790 | 7790 | 7790 | 110 |
| 395 | 20240423 | 125600 | 1275279500 | 7790 | 7790 | 7790 | 7790 | 15 |
| 396 | 20240423 | 125500 | 1275162650 | 7790 | 7790 | 7790 | 7790 | 0 |
| 397 | 20240423 | 125400 | 1275162650 | 7790 | 7790 | 7790 | 7790 | 73 |
| 398 | 20240423 | 125300 | 1274593980 | 7800 | 7800 | 7800 | 7800 | 204 |
| 399 | 20240423 | 125200 | 1273002780 | 7790 | 7790 | 7790 | 7790 | 672 |
| 400 | 20240423 | 125100 | 1267767900 | 7800 | 7790 | 7800 | 7790 | 5 |
| 401 | 20240423 | 125000 | 1267728910 | 7800 | 7800 | 7800 | 7790 | 28 |
| 402 | 20240423 | 124900 | 1267510570 | 7800 | 7800 | 7800 | 7800 | 5 |
| 403 | 20240423 | 124800 | 1267471570 | 7800 | 7800 | 7800 | 7800 | 163 |
| 404 | 20240423 | 124700 | 1266200170 | 7800 | 7800 | 7800 | 7800 | 24 |
| 405 | 20240423 | 124600 | 1266012970 | 7800 | 7800 | 7800 | 7800 | 684 |
| 406 | 20240423 | 124500 | 1260677770 | 7810 | 7810 | 7810 | 7810 | 3 |
| 407 | 20240423 | 124400 | 1260654340 | 7800 | 7800 | 7800 | 7800 | 108 |
| 408 | 20240423 | 124300 | 1259811940 | 7790 | 7790 | 7790 | 7790 | 567 |
| 409 | 20240423 | 124200 | 1255395010 | 7800 | 7800 | 7800 | 7800 | 20 |
| 410 | 20240423 | 124100 | 1255239010 | 7800 | 7800 | 7800 | 7790 | 71 |
| 411 | 20240423 | 124000 | 1254685230 | 7800 | 7810 | 7810 | 7800 | 1344 |
| 412 | 20240423 | 123900 | 1244202010 | 7810 | 7810 | 7810 | 7810 | 0 |
| 413 | 20240423 | 123800 | 1244202010 | 7810 | 7800 | 7810 | 7800 | 144 |
| 414 | 20240423 | 123700 | 1243078760 | 7820 | 7820 | 7820 | 7820 | 36 |
| 415 | 20240423 | 123600 | 1242797240 | 7820 | 7820 | 7820 | 7820 | 22 |
| 416 | 20240423 | 123500 | 1242625200 | 7820 | 7810 | 7820 | 7810 | 573 |
| 417 | 20240423 | 123400 | 1238147540 | 7820 | 7820 | 7820 | 7820 | 1118 |
| 418 | 20240423 | 123300 | 1229404780 | 7810 | 7810 | 7810 | 7810 | 778 |
| 419 | 20240423 | 123200 | 1223328600 | 7810 | 7810 | 7810 | 7810 | 38 |
| 420 | 20240423 | 123100 | 1223031820 | 7810 | 7800 | 7810 | 7800 | 501 |
| 421 | 20240423 | 123000 | 1219124010 | 7810 | 7810 | 7810 | 7810 | 32 |
| 422 | 20240423 | 122900 | 1218874090 | 7810 | 7810 | 7810 | 7800 | 142 |
| 423 | 20240423 | 122800 | 1217766240 | 7810 | 7810 | 7810 | 7810 | 1 |
| 424 | 20240423 | 122700 | 1217758430 | 7820 | 7810 | 7820 | 7810 | 229 |
| 425 | 20240423 | 122600 | 1215968900 | 7810 | 7800 | 7810 | 7800 | 51 |
| 426 | 20240423 | 122500 | 1215570740 | 7800 | 7810 | 7810 | 7800 | 304 |
| 427 | 20240423 | 122400 | 1213198610 | 7800 | 7810 | 7810 | 7800 | 50 |
| 428 | 20240423 | 122300 | 1212808210 | 7810 | 7810 | 7810 | 7810 | 194 |
| 429 | 20240423 | 122200 | 1211293070 | 7810 | 7810 | 7810 | 7810 | 146 |
| 430 | 20240423 | 122100 | 1210152810 | 7800 | 7800 | 7800 | 7800 | 0 |
| 431 | 20240423 | 122000 | 1210152810 | 7800 | 7800 | 7800 | 7800 | 110 |
| 432 | 20240423 | 121900 | 1209294810 | 7810 | 7810 | 7810 | 7810 | 0 |
| 433 | 20240423 | 121800 | 1209294810 | 7810 | 7810 | 7810 | 7810 | 282 |
| 434 | 20240423 | 121700 | 1207092390 | 7800 | 7790 | 7800 | 7790 | 1221 |
| 435 | 20240423 | 121600 | 1197574650 | 7780 | 7780 | 7780 | 7780 | 217 |
| 436 | 20240423 | 121500 | 1195886390 | 7780 | 7790 | 7790 | 7780 | 400 |
| 437 | 20240423 | 121400 | 1192774000 | 7800 | 7790 | 7800 | 7790 | 441 |
| 438 | 20240423 | 121300 | 1189336380 | 7780 | 7790 | 7790 | 7780 | 108 |
| 439 | 20240423 | 121200 | 1188495150 | 7780 | 7790 | 7790 | 7780 | 740 |
| 440 | 20240423 | 121100 | 1182733110 | 7790 | 7790 | 7790 | 7790 | 17 |
| 441 | 20240423 | 121000 | 1182600680 | 7780 | 7790 | 7790 | 7780 | 28 |
| 442 | 20240423 | 120900 | 1182382760 | 7790 | 7780 | 7790 | 7780 | 318 |
| 443 | 20240423 | 120800 | 1179905940 | 7780 | 7790 | 7790 | 7780 | 71 |
| 444 | 20240423 | 120700 | 1179353050 | 7790 | 7780 | 7790 | 7780 | 405 |
| 445 | 20240423 | 120600 | 1176199600 | 7790 | 7780 | 7790 | 7780 | 61 |
| 446 | 20240423 | 120500 | 1175724910 | 7780 | 7780 | 7780 | 7780 | 0 |
| 447 | 20240423 | 120400 | 1175724910 | 7780 | 7790 | 7790 | 7780 | 302 |
| 448 | 20240423 | 120300 | 1173375030 | 7800 | 7790 | 7800 | 7780 | 733 |
| 449 | 20240423 | 120200 | 1167667430 | 7790 | 7790 | 7790 | 7790 | 0 |
| 450 | 20240423 | 120100 | 1167667430 | 7790 | 7790 | 7790 | 7790 | 3 |
| 451 | 20240423 | 120000 | 1167644060 | 7790 | 7790 | 7790 | 7790 | 12 |
| 452 | 20240423 | 115900 | 1167550580 | 7780 | 7780 | 7780 | 7780 | 200 |
| 453 | 20240423 | 115800 | 1165994580 | 7780 | 7780 | 7780 | 7780 | 4 |
| 454 | 20240423 | 115700 | 1165963460 | 7780 | 7790 | 7790 | 7780 | 450 |
| 455 | 20240423 | 115600 | 1162462440 | 7790 | 7790 | 7790 | 7790 | 22 |
| 456 | 20240423 | 115500 | 1162291060 | 7780 | 7780 | 7780 | 7780 | 1 |
| 457 | 20240423 | 115400 | 1162283280 | 7800 | 7800 | 7800 | 7800 | 0 |
| 458 | 20240423 | 115300 | 1162283280 | 7800 | 7790 | 7800 | 7770 | 1810 |
| 459 | 20240423 | 115200 | 1148193540 | 7800 | 7800 | 7800 | 7800 | 542 |
| 460 | 20240423 | 115100 | 1143965940 | 7810 | 7810 | 7810 | 7810 | 0 |
| 461 | 20240423 | 115000 | 1143965940 | 7810 | 7810 | 7810 | 7810 | 16 |
| 462 | 20240423 | 114900 | 1143840980 | 7810 | 7810 | 7810 | 7800 | 496 |
| 463 | 20240423 | 114800 | 1139972100 | 7810 | 7810 | 7810 | 7810 | 453 |
| 464 | 20240423 | 114700 | 1136434170 | 7820 | 7820 | 7820 | 7820 | 51 |
| 465 | 20240423 | 114600 | 1136035350 | 7820 | 7820 | 7820 | 7820 | 101 |
| 466 | 20240423 | 114500 | 1135245530 | 7820 | 7820 | 7820 | 7820 | 207 |
| 467 | 20240423 | 114400 | 1133626790 | 7820 | 7820 | 7820 | 7820 | 8 |
| 468 | 20240423 | 114300 | 1133564230 | 7820 | 7820 | 7820 | 7820 | 124 |
| 469 | 20240423 | 114200 | 1132594550 | 7820 | 7820 | 7820 | 7820 | 1 |
| 470 | 20240423 | 114100 | 1132586730 | 7820 | 7830 | 7830 | 7820 | 115 |
| 471 | 20240423 | 114000 | 1131686360 | 7820 | 7830 | 7830 | 7820 | 267 |
| 472 | 20240423 | 113900 | 1129596820 | 7830 | 7830 | 7830 | 7830 | 279 |
| 473 | 20240423 | 113800 | 1127412250 | 7820 | 7830 | 7830 | 7820 | 22 |
| 474 | 20240423 | 113700 | 1127240010 | 7820 | 7800 | 7820 | 7790 | 10141 |
| 475 | 20240423 | 113600 | 1048127040 | 7790 | 7790 | 7790 | 7790 | 0 |
| 476 | 20240423 | 113500 | 1048127040 | 7790 | 7790 | 7790 | 7790 | 454 |
| 477 | 20240423 | 113400 | 1044590380 | 7780 | 7790 | 7790 | 7780 | 1237 |
| 478 | 20240423 | 113300 | 1034962520 | 7790 | 7780 | 7790 | 7780 | 104 |
| 479 | 20240423 | 113200 | 1034152960 | 7780 | 7790 | 7790 | 7780 | 14 |
| 480 | 20240423 | 113100 | 1034043930 | 7790 | 7790 | 7790 | 7790 | 10 |
| 481 | 20240423 | 113000 | 1033966030 | 7780 | 7780 | 7780 | 7770 | 126 |
| 482 | 20240423 | 112900 | 1032985790 | 7780 | 7780 | 7780 | 7780 | 153 |
| 483 | 20240423 | 112800 | 1031795450 | 7780 | 7790 | 7790 | 7780 | 134 |
| 484 | 20240423 | 112700 | 1030752900 | 7770 | 7790 | 7790 | 7770 | 2719 |
| 485 | 20240423 | 112600 | 1009611760 | 7790 | 7790 | 7790 | 7790 | 255 |
| 486 | 20240423 | 112500 | 1007625310 | 7800 | 7800 | 7800 | 7800 | 1 |
| 487 | 20240423 | 112400 | 1007617510 | 7790 | 7790 | 7790 | 7790 | 727 |
| 488 | 20240423 | 112300 | 1001954180 | 7790 | 7790 | 7790 | 7790 | 146 |
| 489 | 20240423 | 112200 | 1000816840 | 7790 | 7790 | 7790 | 7780 | 35 |
| 490 | 20240423 | 112100 | 1000544220 | 7790 | 7790 | 7790 | 7790 | 8 |
| 491 | 20240423 | 112000 | 1000481900 | 7790 | 7800 | 7800 | 7790 | 17 |
| 492 | 20240423 | 111900 | 1000349320 | 7800 | 7800 | 7800 | 7800 | 82 |
| 493 | 20240423 | 111800 | 999709720 | 7800 | 7800 | 7800 | 7800 | 0 |
| 494 | 20240423 | 111700 | 999709720 | 7800 | 7770 | 7800 | 7770 | 88 |
| 495 | 20240423 | 111600 | 999025930 | 7770 | 7770 | 7810 | 7770 | 194 |
| 496 | 20240423 | 111500 | 997512990 | 7800 | 7800 | 7800 | 7800 | 411 |
| 497 | 20240423 | 111400 | 994307190 | 7820 | 7810 | 7820 | 7810 | 397 |
| 498 | 20240423 | 111300 | 991206430 | 7810 | 7810 | 7820 | 7800 | 873 |
| 499 | 20240423 | 111200 | 984388340 | 7800 | 7800 | 7800 | 7780 | 877 |
| 500 | 20240423 | 111100 | 977550540 | 7780 | 7780 | 7790 | 7780 | 230 |
| 501 | 20240423 | 111000 | 975761040 | 7780 | 7800 | 7800 | 7780 | 609 |
| 502 | 20240423 | 110900 | 971018200 | 7790 | 7840 | 7840 | 7790 | 704 |
| 503 | 20240423 | 110800 | 965531870 | 7840 | 7830 | 7840 | 7800 | 246 |
| 504 | 20240423 | 110700 | 963605570 | 7830 | 7790 | 7830 | 7780 | 923 |
| 505 | 20240423 | 110600 | 956415380 | 7790 | 7790 | 7790 | 7790 | 55 |
| 506 | 20240423 | 110500 | 955986930 | 7790 | 7790 | 7790 | 7780 | 658 |
| 507 | 20240423 | 110400 | 950865110 | 7790 | 7770 | 7790 | 7770 | 494 |
| 508 | 20240423 | 110300 | 947025650 | 7770 | 7770 | 7770 | 7770 | 153 |
| 509 | 20240423 | 110200 | 945836840 | 7770 | 7760 | 7770 | 7760 | 300 |
| 510 | 20240423 | 110100 | 943507680 | 7760 | 7760 | 7770 | 7760 | 2510 |
| 511 | 20240423 | 110000 | 924020040 | 7770 | 7770 | 7770 | 7770 | 23 |
| 512 | 20240423 | 105900 | 923841330 | 7770 | 7770 | 7770 | 7770 | 77 |
| 513 | 20240423 | 105800 | 923243040 | 7770 | 7770 | 7770 | 7770 | 1023 |
| 514 | 20240423 | 105700 | 915294330 | 7780 | 7760 | 7780 | 7760 | 728 |
| 515 | 20240423 | 105600 | 909644840 | 7760 | 7790 | 7790 | 7760 | 634 |
| 516 | 20240423 | 105500 | 904724700 | 7790 | 7760 | 7790 | 7760 | 162 |
| 517 | 20240423 | 105400 | 903467280 | 7760 | 7760 | 7780 | 7760 | 220 |
| 518 | 20240423 | 105300 | 901759770 | 7790 | 7770 | 7790 | 7750 | 1366 |
| 519 | 20240423 | 105200 | 891163530 | 7760 | 7790 | 7790 | 7760 | 7798 |
| 520 | 20240423 | 105100 | 830552650 | 7780 | 7800 | 7800 | 7780 | 3302 |
| 521 | 20240423 | 105000 | 804837280 | 7800 | 7800 | 7800 | 7790 | 1102 |
| 522 | 20240423 | 104900 | 796252310 | 7800 | 7800 | 7800 | 7800 | 1357 |
| 523 | 20240423 | 104800 | 785667710 | 7800 | 7820 | 7820 | 7800 | 6901 |
| 524 | 20240423 | 104700 | 731772090 | 7830 | 7830 | 7830 | 7830 | 128 |
| 525 | 20240423 | 104600 | 730769850 | 7830 | 7830 | 7830 | 7830 | 100 |
| 526 | 20240423 | 104500 | 729986850 | 7830 | 7830 | 7830 | 7830 | 293 |
| 527 | 20240423 | 104400 | 727692660 | 7830 | 7830 | 7830 | 7820 | 494 |
| 528 | 20240423 | 104300 | 723827320 | 7830 | 7830 | 7830 | 7830 | 110 |
| 529 | 20240423 | 104200 | 722966020 | 7830 | 7840 | 7840 | 7830 | 1545 |
| 530 | 20240423 | 104100 | 710868630 | 7830 | 7830 | 7830 | 7830 | 130 |
| 531 | 20240423 | 104000 | 709850730 | 7830 | 7840 | 7840 | 7830 | 595 |
| 532 | 20240423 | 103900 | 705186160 | 7830 | 7830 | 7830 | 7830 | 410 |
| 533 | 20240423 | 103800 | 701975860 | 7840 | 7840 | 7840 | 7840 | 424 |
| 534 | 20240423 | 103700 | 698651700 | 7850 | 7850 | 7850 | 7850 | 0 |
| 535 | 20240423 | 103600 | 698651700 | 7850 | 7850 | 7850 | 7850 | 54 |
| 536 | 20240423 | 103500 | 698227800 | 7850 | 7850 | 7850 | 7840 | 152 |
| 537 | 20240423 | 103400 | 697035600 | 7850 | 7850 | 7850 | 7840 | 623 |
| 538 | 20240423 | 103300 | 692150560 | 7850 | 7850 | 7850 | 7850 | 863 |
| 539 | 20240423 | 103200 | 685376010 | 7860 | 7860 | 7860 | 7860 | 614 |
| 540 | 20240423 | 103100 | 680549970 | 7860 | 7860 | 7860 | 7860 | 418 |
| 541 | 20240423 | 103000 | 677264490 | 7860 | 7860 | 7870 | 7860 | 2885 |
| 542 | 20240423 | 102900 | 654587890 | 7860 | 7860 | 7860 | 7840 | 360 |
| 543 | 20240423 | 102800 | 651761250 | 7840 | 7850 | 7860 | 7840 | 415 |
| 544 | 20240423 | 102700 | 648505900 | 7840 | 7840 | 7840 | 7830 | 427 |
| 545 | 20240423 | 102600 | 645158300 | 7840 | 7830 | 7840 | 7830 | 1163 |
| 546 | 20240423 | 102500 | 636051990 | 7830 | 7830 | 7830 | 7830 | 72 |
| 547 | 20240423 | 102400 | 635488230 | 7830 | 7840 | 7840 | 7830 | 114 |
| 548 | 20240423 | 102300 | 634595460 | 7850 | 7840 | 7850 | 7830 | 737 |
| 549 | 20240423 | 102200 | 628817610 | 7840 | 7850 | 7850 | 7830 | 739 |
| 550 | 20240423 | 102100 | 623028150 | 7840 | 7840 | 7850 | 7840 | 169 |
| 551 | 20240423 | 102000 | 621702890 | 7840 | 7850 | 7850 | 7840 | 827 |
| 552 | 20240423 | 101900 | 615219040 | 7850 | 7850 | 7850 | 7850 | 4 |
| 553 | 20240423 | 101800 | 615187640 | 7860 | 7850 | 7880 | 7840 | 145 |
| 554 | 20240423 | 101700 | 614050320 | 7880 | 7870 | 7880 | 7850 | 3539 |
| 555 | 20240423 | 101600 | 586212510 | 7880 | 7880 | 7880 | 7880 | 110 |
| 556 | 20240423 | 101500 | 585345710 | 7880 | 7880 | 7880 | 7880 | 0 |
| 557 | 20240423 | 101400 | 585345710 | 7880 | 7880 | 7880 | 7880 | 63 |
| 558 | 20240423 | 101300 | 584849270 | 7880 | 7880 | 7880 | 7880 | 7 |
| 559 | 20240423 | 101200 | 584794110 | 7880 | 7880 | 7890 | 7870 | 449 |
| 560 | 20240423 | 101100 | 581253170 | 7880 | 7880 | 7890 | 7880 | 1665 |
| 561 | 20240423 | 101000 | 568132960 | 7890 | 7890 | 7890 | 7890 | 0 |
| 562 | 20240423 | 100900 | 568132960 | 7890 | 7890 | 7890 | 7890 | 204 |
| 563 | 20240423 | 100800 | 566523400 | 7890 | 7890 | 7890 | 7890 | 249 |
| 564 | 20240423 | 100700 | 564558790 | 7890 | 7890 | 7890 | 7890 | 11 |
| 565 | 20240423 | 100600 | 564472000 | 7890 | 7890 | 7890 | 7890 | 17 |
| 566 | 20240423 | 100500 | 564337870 | 7890 | 7880 | 7900 | 7880 | 22 |
| 567 | 20240423 | 100400 | 564164480 | 7890 | 7890 | 7900 | 7880 | 48 |
| 568 | 20240423 | 100300 | 563786110 | 7900 | 7900 | 7900 | 7880 | 59 |
| 569 | 20240423 | 100200 | 563320210 | 7900 | 7890 | 7900 | 7890 | 3 |
| 570 | 20240423 | 100100 | 563296530 | 7880 | 7880 | 7880 | 7880 | 0 |
| 571 | 20240423 | 100000 | 563296530 | 7880 | 7880 | 7900 | 7880 | 194 |
| 572 | 20240423 | 095900 | 561766810 | 7880 | 7890 | 7890 | 7880 | 203 |
| 573 | 20240423 | 095800 | 560167090 | 7890 | 7880 | 7890 | 7880 | 42 |
| 574 | 20240423 | 095700 | 559836010 | 7880 | 7900 | 7900 | 7880 | 102 |
| 575 | 20240423 | 095600 | 559031850 | 7900 | 7890 | 7900 | 7880 | 343 |
| 576 | 20240423 | 095500 | 556325650 | 7880 | 7880 | 7880 | 7880 | 10 |
| 577 | 20240423 | 095400 | 556246850 | 7880 | 7890 | 7890 | 7880 | 222 |
| 578 | 20240423 | 095300 | 554495280 | 7890 | 7900 | 7900 | 7850 | 691 |
| 579 | 20240423 | 095200 | 549063800 | 7900 | 7900 | 7900 | 7900 | 42 |
| 580 | 20240423 | 095100 | 548732000 | 7900 | 7880 | 7900 | 7840 | 1794 |
| 581 | 20240423 | 095000 | 534609130 | 7890 | 7850 | 7890 | 7850 | 390 |
| 582 | 20240423 | 094900 | 531540250 | 7860 | 7880 | 7880 | 7860 | 1171 |
| 583 | 20240423 | 094800 | 522333440 | 7880 | 7880 | 7880 | 7880 | 1369 |
| 584 | 20240423 | 094700 | 511545720 | 7880 | 7880 | 7880 | 7880 | 106 |
| 585 | 20240423 | 094600 | 510710440 | 7880 | 7870 | 7880 | 7850 | 2089 |
| 586 | 20240423 | 094500 | 494302000 | 7860 | 7850 | 7860 | 7850 | 1192 |
| 587 | 20240423 | 094400 | 484943490 | 7850 | 7830 | 7850 | 7820 | 336 |
| 588 | 20240423 | 094300 | 482313850 | 7830 | 7830 | 7830 | 7830 | 328 |
| 589 | 20240423 | 094200 | 479745610 | 7850 | 7830 | 7850 | 7820 | 1251 |
| 590 | 20240423 | 094100 | 469950960 | 7860 | 7860 | 7860 | 7840 | 450 |
| 591 | 20240423 | 094000 | 466420920 | 7840 | 7850 | 7850 | 7840 | 1085 |
| 592 | 20240423 | 093900 | 457913410 | 7850 | 7840 | 7860 | 7830 | 464 |
| 593 | 20240423 | 093800 | 454275100 | 7850 | 7870 | 7870 | 7850 | 3101 |
| 594 | 20240423 | 093700 | 429922000 | 7890 | 7890 | 7890 | 7890 | 46 |
| 595 | 20240423 | 093600 | 429559060 | 7890 | 7860 | 7890 | 7860 | 113 |
| 596 | 20240423 | 093500 | 428667790 | 7860 | 7860 | 7900 | 7850 | 7844 |
| 597 | 20240423 | 093400 | 367016740 | 7860 | 7870 | 7870 | 7860 | 1740 |
| 598 | 20240423 | 093300 | 353334600 | 7880 | 7920 | 7920 | 7880 | 14931 |
| 599 | 20240423 | 093200 | 235576510 | 7920 | 7930 | 7930 | 7910 | 200 |
| 600 | 20240423 | 093100 | 233993600 | 7930 | 7930 | 7930 | 7930 | 67 |
| 601 | 20240423 | 093000 | 233462290 | 7930 | 7910 | 7930 | 7910 | 2364 |
| 602 | 20240423 | 092900 | 214744530 | 7900 | 7900 | 7900 | 7900 | 1114 |
| 603 | 20240423 | 092800 | 205943930 | 7900 | 7890 | 7900 | 7890 | 220 |
| 604 | 20240423 | 092700 | 204208020 | 7900 | 7890 | 7900 | 7890 | 705 |
| 605 | 20240423 | 092600 | 198643100 | 7890 | 7890 | 7900 | 7890 | 375 |
| 606 | 20240423 | 092500 | 195684340 | 7890 | 7890 | 7890 | 7890 | 709 |
| 607 | 20240423 | 092400 | 190090330 | 7890 | 7910 | 7910 | 7890 | 296 |
| 608 | 20240423 | 092300 | 187752630 | 7900 | 7910 | 7910 | 7900 | 84 |
| 609 | 20240423 | 092200 | 187088720 | 7910 | 7910 | 7910 | 7910 | 2 |
| 610 | 20240423 | 092100 | 187072900 | 7890 | 7890 | 7890 | 7890 | 572 |
| 611 | 20240423 | 092000 | 182559820 | 7890 | 7920 | 7920 | 7890 | 739 |
| 612 | 20240423 | 091900 | 176724430 | 7900 | 7920 | 7930 | 7900 | 482 |
| 613 | 20240423 | 091800 | 172908180 | 7920 | 7890 | 7920 | 7890 | 342 |
| 614 | 20240423 | 091700 | 170209080 | 7890 | 7910 | 7910 | 7890 | 28 |
| 615 | 20240423 | 091600 | 169987800 | 7890 | 7910 | 7930 | 7890 | 2142 |
| 616 | 20240423 | 091500 | 153027870 | 7910 | 7890 | 7910 | 7890 | 338 |
| 617 | 20240423 | 091400 | 150354490 | 7890 | 7900 | 7900 | 7890 | 270 |
| 618 | 20240423 | 091300 | 148222940 | 7910 | 7880 | 7910 | 7880 | 121 |
| 619 | 20240423 | 091200 | 147267860 | 7880 | 7900 | 7920 | 7880 | 987 |
| 620 | 20240423 | 091100 | 139475730 | 7900 | 7930 | 7930 | 7900 | 54 |
| 621 | 20240423 | 091000 | 139049100 | 7930 | 7920 | 7930 | 7920 | 311 |
| 622 | 20240423 | 090900 | 136583650 | 7930 | 7930 | 7930 | 7880 | 5 |
| 623 | 20240423 | 090800 | 136544100 | 7930 | 7930 | 7930 | 7880 | 199 |
| 624 | 20240423 | 090700 | 134967360 | 7930 | 7930 | 7930 | 7850 | 10041 |
| 625 | 20240423 | 090600 | 55838720 | 7940 | 7940 | 7940 | 7910 | 1298 |
| 626 | 20240423 | 090500 | 45555130 | 7940 | 7930 | 7940 | 7930 | 696 |
| 627 | 20240423 | 090400 | 40034550 | 7930 | 7910 | 7930 | 7910 | 495 |
| 628 | 20240423 | 090300 | 36115840 | 7910 | 7920 | 7920 | 7910 | 431 |
| 629 | 20240423 | 090200 | 32703460 | 7930 | 7910 | 7930 | 7910 | 1917 |
| 630 | 20240423 | 090100 | 17512060 | 7920 | 7930 | 7930 | 7910 | 731 |
| 631 | 20240423 | 090000 | 11726140 | 7920 | 7880 | 7920 | 7880 | 953 |