34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 194200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 1241 |
| 3 | 20240415 | 194100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 4 | 20240415 | 194000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 5 | 20240415 | 193900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 6 | 20240415 | 193800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 7 | 20240415 | 193700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 8 | 20240415 | 193600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 9 | 20240415 | 193500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 10 | 20240415 | 193400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 11 | 20240415 | 193300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 12 | 20240415 | 193200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 13 | 20240415 | 193100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 14 | 20240415 | 193000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 15 | 20240415 | 192900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 16 | 20240415 | 192800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 17 | 20240415 | 192700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 18 | 20240415 | 192600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 19 | 20240415 | 192500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 20 | 20240415 | 192400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 21 | 20240415 | 192300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 22 | 20240415 | 192200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 23 | 20240415 | 192100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 24 | 20240415 | 192000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 25 | 20240415 | 191900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 26 | 20240415 | 191800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 27 | 20240415 | 191700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 28 | 20240415 | 191600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 29 | 20240415 | 191500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 30 | 20240415 | 191400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 31 | 20240415 | 191300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 32 | 20240415 | 191200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 1241 |
| 33 | 20240415 | 191100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 34 | 20240415 | 191000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 35 | 20240415 | 190900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 36 | 20240415 | 190800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 37 | 20240415 | 190700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 38 | 20240415 | 190600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 39 | 20240415 | 190500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 40 | 20240415 | 190400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 41 | 20240415 | 190300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 42 | 20240415 | 190200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 43 | 20240415 | 190100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 44 | 20240415 | 190000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 45 | 20240415 | 185900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 46 | 20240415 | 185800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 47 | 20240415 | 185700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 48 | 20240415 | 185600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 49 | 20240415 | 185500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 50 | 20240415 | 185400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 51 | 20240415 | 185300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 52 | 20240415 | 185200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 53 | 20240415 | 185100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 54 | 20240415 | 185000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 55 | 20240415 | 184900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 56 | 20240415 | 184800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 57 | 20240415 | 184700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 58 | 20240415 | 184600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 59 | 20240415 | 184500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 60 | 20240415 | 184400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 61 | 20240415 | 184300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 62 | 20240415 | 184200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 1241 |
| 63 | 20240415 | 184100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 64 | 20240415 | 184000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 65 | 20240415 | 183900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 66 | 20240415 | 183800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 67 | 20240415 | 183700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 68 | 20240415 | 183600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 69 | 20240415 | 183500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 70 | 20240415 | 183400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 71 | 20240415 | 183300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 72 | 20240415 | 183200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 73 | 20240415 | 183100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 74 | 20240415 | 183000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 75 | 20240415 | 182900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 76 | 20240415 | 182800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 77 | 20240415 | 182700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 78 | 20240415 | 182600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 79 | 20240415 | 182500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 80 | 20240415 | 182400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 81 | 20240415 | 182300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 82 | 20240415 | 182200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 83 | 20240415 | 182100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 84 | 20240415 | 182000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 85 | 20240415 | 181900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 86 | 20240415 | 181800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 87 | 20240415 | 181700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 88 | 20240415 | 181600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 89 | 20240415 | 181500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 90 | 20240415 | 181400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 91 | 20240415 | 181300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 92 | 20240415 | 181200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 1241 |
| 93 | 20240415 | 181100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 94 | 20240415 | 181000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 95 | 20240415 | 180900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 96 | 20240415 | 180800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 97 | 20240415 | 180700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 98 | 20240415 | 180600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 99 | 20240415 | 180500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 100 | 20240415 | 180400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 101 | 20240415 | 180300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 102 | 20240415 | 180200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 103 | 20240415 | 180100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 104 | 20240415 | 180000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 105 | 20240415 | 175900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 106 | 20240415 | 175800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 107 | 20240415 | 175700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 108 | 20240415 | 175600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 109 | 20240415 | 175500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 110 | 20240415 | 175400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 111 | 20240415 | 175300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 112 | 20240415 | 175200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 113 | 20240415 | 175100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 114 | 20240415 | 175000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 115 | 20240415 | 174900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 116 | 20240415 | 174800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 117 | 20240415 | 174700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 118 | 20240415 | 174600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 119 | 20240415 | 174500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 120 | 20240415 | 174400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 121 | 20240415 | 174300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 122 | 20240415 | 174200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 1241 |
| 123 | 20240415 | 174100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 124 | 20240415 | 174000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 125 | 20240415 | 173900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 126 | 20240415 | 173800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 127 | 20240415 | 173700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 128 | 20240415 | 173600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 129 | 20240415 | 173500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 130 | 20240415 | 173400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 131 | 20240415 | 173300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 132 | 20240415 | 173200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 133 | 20240415 | 173100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 134 | 20240415 | 173000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 135 | 20240415 | 172900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 136 | 20240415 | 172800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 137 | 20240415 | 172700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 138 | 20240415 | 172600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 139 | 20240415 | 172500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 140 | 20240415 | 172400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 141 | 20240415 | 172300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 142 | 20240415 | 172200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 143 | 20240415 | 172100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 144 | 20240415 | 172000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 145 | 20240415 | 171900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 146 | 20240415 | 171800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 147 | 20240415 | 171700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 148 | 20240415 | 171600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 149 | 20240415 | 171500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 150 | 20240415 | 171400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 151 | 20240415 | 171300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 152 | 20240415 | 171200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 1241 |
| 153 | 20240415 | 171100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 154 | 20240415 | 171000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 155 | 20240415 | 170900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 156 | 20240415 | 170800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 157 | 20240415 | 170700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 158 | 20240415 | 170600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 159 | 20240415 | 170500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 160 | 20240415 | 170400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 161 | 20240415 | 170300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 162 | 20240415 | 170200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 163 | 20240415 | 170100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 164 | 20240415 | 170000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 165 | 20240415 | 165900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 166 | 20240415 | 165800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 167 | 20240415 | 165700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 168 | 20240415 | 165600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 169 | 20240415 | 165500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 170 | 20240415 | 165400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 171 | 20240415 | 165300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 172 | 20240415 | 165200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 173 | 20240415 | 165100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 174 | 20240415 | 165000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 175 | 20240415 | 164900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 176 | 20240415 | 164800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 177 | 20240415 | 164700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 178 | 20240415 | 164600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 179 | 20240415 | 164500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 180 | 20240415 | 164400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 181 | 20240415 | 164300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 182 | 20240415 | 164200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 1241 |
| 183 | 20240415 | 164100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 184 | 20240415 | 164000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 185 | 20240415 | 163900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 186 | 20240415 | 163800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 187 | 20240415 | 163700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 188 | 20240415 | 163600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 189 | 20240415 | 163500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 190 | 20240415 | 163400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 191 | 20240415 | 163300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 192 | 20240415 | 163200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 193 | 20240415 | 163100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 194 | 20240415 | 163000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 195 | 20240415 | 162900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 196 | 20240415 | 162800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 197 | 20240415 | 162700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 198 | 20240415 | 162600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 199 | 20240415 | 162500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 200 | 20240415 | 162400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 201 | 20240415 | 162300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 202 | 20240415 | 162200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 203 | 20240415 | 162100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 204 | 20240415 | 162000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 205 | 20240415 | 161900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 206 | 20240415 | 161800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 207 | 20240415 | 161700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 208 | 20240415 | 161600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 209 | 20240415 | 161500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 210 | 20240415 | 161400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 211 | 20240415 | 161300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 212 | 20240415 | 161200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 1241 |
| 213 | 20240415 | 161100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 214 | 20240415 | 161000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 215 | 20240415 | 160900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 216 | 20240415 | 160800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 217 | 20240415 | 160700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 218 | 20240415 | 160600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 219 | 20240415 | 160500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 220 | 20240415 | 160400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 221 | 20240415 | 160300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 222 | 20240415 | 160200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 223 | 20240415 | 160100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 224 | 20240415 | 160000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 225 | 20240415 | 155900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 226 | 20240415 | 155800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 227 | 20240415 | 155700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 228 | 20240415 | 155600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 229 | 20240415 | 155500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 230 | 20240415 | 155400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 231 | 20240415 | 155300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 232 | 20240415 | 155200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 233 | 20240415 | 155100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 234 | 20240415 | 155000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 235 | 20240415 | 154900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 236 | 20240415 | 154800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 237 | 20240415 | 154700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 238 | 20240415 | 154600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 239 | 20240415 | 154500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 240 | 20240415 | 154400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 241 | 20240415 | 154300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 242 | 20240415 | 154200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 1241 |
| 243 | 20240415 | 154100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 244 | 20240415 | 154000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 245 | 20240415 | 153900 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 246 | 20240415 | 153800 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 247 | 20240415 | 153700 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 248 | 20240415 | 153600 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 249 | 20240415 | 153500 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 250 | 20240415 | 153400 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 251 | 20240415 | 153300 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 252 | 20240415 | 153200 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 253 | 20240415 | 153100 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 0 |
| 254 | 20240415 | 153000 | 1157748470 | 15880 | 15880 | 15880 | 15880 | 1241 |
| 255 | 20240415 | 152900 | 1138041390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 256 | 20240415 | 152800 | 1138041390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 257 | 20240415 | 152700 | 1138041390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 258 | 20240415 | 152600 | 1138041390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 259 | 20240415 | 152500 | 1138041390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 260 | 20240415 | 152400 | 1138041390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 261 | 20240415 | 152300 | 1138041390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 262 | 20240415 | 152200 | 1138041390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 263 | 20240415 | 152100 | 1138041390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 264 | 20240415 | 152000 | 1138041390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 265 | 20240415 | 151900 | 1138041390 | 15920 | 15910 | 15920 | 15910 | 104 |
| 266 | 20240415 | 151800 | 1136386010 | 15920 | 15920 | 15940 | 15910 | 151 |
| 267 | 20240415 | 151700 | 1133979300 | 15910 | 15910 | 15940 | 15900 | 110 |
| 268 | 20240415 | 151600 | 1132229210 | 15900 | 15900 | 15940 | 15900 | 36 |
| 269 | 20240415 | 151500 | 1131656570 | 15900 | 15930 | 15930 | 15890 | 1034 |
| 270 | 20240415 | 151400 | 1115214900 | 15940 | 15940 | 15940 | 15930 | 126 |
| 271 | 20240415 | 151300 | 1113206770 | 15940 | 15950 | 15950 | 15930 | 136 |
| 272 | 20240415 | 151200 | 1111039170 | 15950 | 15930 | 15950 | 15930 | 125 |
| 273 | 20240415 | 151100 | 1109047420 | 15930 | 15940 | 15940 | 15930 | 126 |
| 274 | 20240415 | 151000 | 1107039090 | 15940 | 15950 | 15950 | 15930 | 67 |
| 275 | 20240415 | 150900 | 1105971310 | 15950 | 15950 | 15950 | 15940 | 87 |
| 276 | 20240415 | 150800 | 1104584050 | 15950 | 15940 | 15950 | 15940 | 97 |
| 277 | 20240415 | 150700 | 1103037840 | 15940 | 15950 | 15950 | 15940 | 84 |
| 278 | 20240415 | 150600 | 1101698570 | 15940 | 15930 | 15950 | 15930 | 160 |
| 279 | 20240415 | 150500 | 1099147710 | 15930 | 15930 | 15930 | 15920 | 76 |
| 280 | 20240415 | 150400 | 1097937420 | 15930 | 15920 | 15930 | 15920 | 52 |
| 281 | 20240415 | 150300 | 1097109420 | 15920 | 15930 | 15930 | 15920 | 48 |
| 282 | 20240415 | 150200 | 1096344920 | 15920 | 15920 | 15920 | 15910 | 46 |
| 283 | 20240415 | 150100 | 1095612620 | 15920 | 15920 | 15970 | 15910 | 523 |
| 284 | 20240415 | 150000 | 1087280910 | 15910 | 15960 | 15960 | 15910 | 299 |
| 285 | 20240415 | 145900 | 1082515360 | 15960 | 15950 | 15960 | 15950 | 42 |
| 286 | 20240415 | 145800 | 1081845130 | 15960 | 15920 | 15960 | 15920 | 45 |
| 287 | 20240415 | 145700 | 1081128610 | 15960 | 15930 | 15960 | 15930 | 127 |
| 288 | 20240415 | 145600 | 1079104200 | 15940 | 15950 | 15960 | 15940 | 59 |
| 289 | 20240415 | 145500 | 1078163580 | 15950 | 15940 | 15960 | 15940 | 60 |
| 290 | 20240415 | 145400 | 1077206760 | 15940 | 15970 | 15970 | 15930 | 152 |
| 291 | 20240415 | 145300 | 1074780960 | 15970 | 15930 | 15970 | 15930 | 120 |
| 292 | 20240415 | 145200 | 1072866040 | 15940 | 15940 | 15960 | 15930 | 156 |
| 293 | 20240415 | 145100 | 1070378590 | 15940 | 15940 | 15940 | 15900 | 170 |
| 294 | 20240415 | 145000 | 1067674690 | 15940 | 15940 | 15960 | 15940 | 94 |
| 295 | 20240415 | 144900 | 1066175510 | 15940 | 15930 | 15940 | 15930 | 45 |
| 296 | 20240415 | 144800 | 1065458630 | 15930 | 15940 | 15940 | 15920 | 168 |
| 297 | 20240415 | 144700 | 1062782230 | 15930 | 15940 | 15940 | 15930 | 411 |
| 298 | 20240415 | 144600 | 1056234430 | 15940 | 15920 | 15940 | 15920 | 7 |
| 299 | 20240415 | 144500 | 1056122920 | 15910 | 15930 | 15930 | 15890 | 758 |
| 300 | 20240415 | 144400 | 1044068440 | 15940 | 15940 | 15950 | 15940 | 83 |
| 301 | 20240415 | 144300 | 1042744700 | 15940 | 15930 | 15940 | 15920 | 49 |
| 302 | 20240415 | 144200 | 1041964480 | 15940 | 15910 | 15940 | 15900 | 179 |
| 303 | 20240415 | 144100 | 1039116650 | 15900 | 15930 | 15940 | 15900 | 64 |
| 304 | 20240415 | 144000 | 1038097940 | 15920 | 15890 | 15940 | 15890 | 79 |
| 305 | 20240415 | 143900 | 1036839760 | 15890 | 15910 | 15920 | 15890 | 149 |
| 306 | 20240415 | 143800 | 1034470470 | 15910 | 15920 | 15940 | 15910 | 78 |
| 307 | 20240415 | 143700 | 1033228540 | 15910 | 15940 | 15950 | 15910 | 126 |
| 308 | 20240415 | 143600 | 1031220910 | 15930 | 15910 | 15950 | 15910 | 154 |
| 309 | 20240415 | 143500 | 1028766920 | 15900 | 15910 | 15940 | 15900 | 164 |
| 310 | 20240415 | 143400 | 1026157290 | 15900 | 15900 | 15930 | 15900 | 153 |
| 311 | 20240415 | 143300 | 1023723960 | 15920 | 15910 | 15920 | 15900 | 166 |
| 312 | 20240415 | 143200 | 1021083100 | 15910 | 15920 | 15920 | 15910 | 73 |
| 313 | 20240415 | 143100 | 1019921330 | 15930 | 15930 | 15930 | 15910 | 127 |
| 314 | 20240415 | 143000 | 1017899930 | 15940 | 15950 | 15970 | 15920 | 380 |
| 315 | 20240415 | 142900 | 1011843670 | 15960 | 15930 | 15960 | 15930 | 45 |
| 316 | 20240415 | 142800 | 1011126570 | 15940 | 15950 | 15950 | 15920 | 28 |
| 317 | 20240415 | 142700 | 1010680160 | 15970 | 15920 | 15970 | 15920 | 48 |
| 318 | 20240415 | 142600 | 1009914840 | 15930 | 15910 | 15930 | 15910 | 104 |
| 319 | 20240415 | 142500 | 1008259920 | 15930 | 15940 | 15940 | 15910 | 123 |
| 320 | 20240415 | 142400 | 1006301960 | 15950 | 15930 | 15960 | 15930 | 207 |
| 321 | 20240415 | 142300 | 1002999350 | 15920 | 15950 | 15960 | 15920 | 181 |
| 322 | 20240415 | 142200 | 1000114040 | 15940 | 15960 | 15980 | 15940 | 112 |
| 323 | 20240415 | 142100 | 998327190 | 15960 | 15970 | 15980 | 15960 | 186 |
| 324 | 20240415 | 142000 | 995356780 | 15970 | 15970 | 15980 | 15960 | 134 |
| 325 | 20240415 | 141900 | 993217380 | 15970 | 15960 | 15970 | 15960 | 47 |
| 326 | 20240415 | 141800 | 992467170 | 15970 | 15960 | 15970 | 15960 | 110 |
| 327 | 20240415 | 141700 | 990710520 | 15950 | 15970 | 15970 | 15940 | 136 |
| 328 | 20240415 | 141600 | 988539580 | 15970 | 15950 | 15970 | 15950 | 59 |
| 329 | 20240415 | 141500 | 987598110 | 15950 | 15940 | 15950 | 15940 | 86 |
| 330 | 20240415 | 141400 | 986226850 | 15950 | 15960 | 15960 | 15950 | 47 |
| 331 | 20240415 | 141300 | 985477110 | 15960 | 15970 | 15970 | 15960 | 147 |
| 332 | 20240415 | 141200 | 983130160 | 15960 | 15930 | 15960 | 15930 | 91 |
| 333 | 20240415 | 141100 | 981678290 | 15930 | 15960 | 15960 | 15930 | 86 |
| 334 | 20240415 | 141000 | 980307190 | 15960 | 15950 | 15960 | 15950 | 76 |
| 335 | 20240415 | 140900 | 979094360 | 15930 | 15930 | 15930 | 15920 | 171 |
| 336 | 20240415 | 140800 | 976370750 | 15930 | 15950 | 15950 | 15930 | 47 |
| 337 | 20240415 | 140700 | 975621420 | 15950 | 15960 | 15960 | 15950 | 96 |
| 338 | 20240415 | 140600 | 974089790 | 15960 | 15970 | 15970 | 15940 | 267 |
| 339 | 20240415 | 140500 | 969828820 | 15970 | 15960 | 15970 | 15950 | 37 |
| 340 | 20240415 | 140400 | 969238260 | 15960 | 15960 | 15960 | 15960 | 39 |
| 341 | 20240415 | 140300 | 968615820 | 15970 | 15960 | 15970 | 15960 | 60 |
| 342 | 20240415 | 140200 | 967657710 | 15960 | 15940 | 15960 | 15940 | 179 |
| 343 | 20240415 | 140100 | 964802970 | 15940 | 15950 | 15950 | 15940 | 81 |
| 344 | 20240415 | 140000 | 963511090 | 15950 | 15950 | 15960 | 15940 | 188 |
| 345 | 20240415 | 135900 | 960512600 | 15950 | 15970 | 15970 | 15950 | 268 |
| 346 | 20240415 | 135800 | 956235040 | 15970 | 15970 | 15980 | 15970 | 221 |
| 347 | 20240415 | 135700 | 952704480 | 15950 | 15900 | 15950 | 15900 | 1028 |
| 348 | 20240415 | 135600 | 936319150 | 15920 | 15910 | 15930 | 15900 | 2332 |
| 349 | 20240415 | 135500 | 899205960 | 15910 | 15910 | 15910 | 15900 | 79 |
| 350 | 20240415 | 135400 | 897949090 | 15900 | 15890 | 15900 | 15890 | 697 |
| 351 | 20240415 | 135300 | 886871460 | 15890 | 15880 | 15890 | 15880 | 128 |
| 352 | 20240415 | 135200 | 884838510 | 15890 | 15890 | 15890 | 15890 | 153 |
| 353 | 20240415 | 135100 | 882407340 | 15890 | 15890 | 15900 | 15890 | 121 |
| 354 | 20240415 | 135000 | 880484310 | 15900 | 15880 | 15900 | 15870 | 282 |
| 355 | 20240415 | 134900 | 876006900 | 15880 | 15880 | 15880 | 15880 | 221 |
| 356 | 20240415 | 134800 | 872497420 | 15880 | 15880 | 15900 | 15870 | 1521 |
| 357 | 20240415 | 134700 | 848331130 | 15870 | 15880 | 15880 | 15870 | 124 |
| 358 | 20240415 | 134600 | 846362390 | 15880 | 15880 | 15880 | 15880 | 32 |
| 359 | 20240415 | 134500 | 845854230 | 15880 | 15890 | 15900 | 15880 | 179 |
| 360 | 20240415 | 134400 | 843010580 | 15890 | 15890 | 15900 | 15870 | 705 |
| 361 | 20240415 | 134300 | 831814770 | 15890 | 15910 | 15910 | 15890 | 119 |
| 362 | 20240415 | 134200 | 829922660 | 15900 | 15900 | 15900 | 15890 | 639 |
| 363 | 20240415 | 134100 | 819762630 | 15890 | 15890 | 15900 | 15880 | 325 |
| 364 | 20240415 | 134000 | 814598500 | 15900 | 15900 | 15900 | 15900 | 6 |
| 365 | 20240415 | 133900 | 814503100 | 15890 | 15900 | 15900 | 15890 | 99 |
| 366 | 20240415 | 133800 | 812929370 | 15900 | 15890 | 15900 | 15890 | 228 |
| 367 | 20240415 | 133700 | 809305620 | 15890 | 15900 | 15900 | 15890 | 66 |
| 368 | 20240415 | 133600 | 808256530 | 15900 | 15880 | 15900 | 15880 | 142 |
| 369 | 20240415 | 133500 | 805999470 | 15880 | 15880 | 15880 | 15870 | 88 |
| 370 | 20240415 | 133400 | 804602050 | 15870 | 15880 | 15880 | 15870 | 105 |
| 371 | 20240415 | 133300 | 802935390 | 15880 | 15880 | 15880 | 15870 | 51 |
| 372 | 20240415 | 133200 | 802125570 | 15880 | 15880 | 15880 | 15870 | 74 |
| 373 | 20240415 | 133100 | 800950830 | 15870 | 15880 | 15880 | 15870 | 227 |
| 374 | 20240415 | 133000 | 797347470 | 15880 | 15900 | 15900 | 15880 | 1014 |
| 375 | 20240415 | 132900 | 781241690 | 15890 | 15900 | 15900 | 15890 | 256 |
| 376 | 20240415 | 132800 | 777173500 | 15900 | 15900 | 15900 | 15890 | 135 |
| 377 | 20240415 | 132700 | 775027740 | 15900 | 15890 | 15900 | 15890 | 84 |
| 378 | 20240415 | 132600 | 773692520 | 15900 | 15900 | 15900 | 15890 | 84 |
| 379 | 20240415 | 132500 | 772357300 | 15900 | 15910 | 15910 | 15890 | 277 |
| 380 | 20240415 | 132400 | 767953560 | 15920 | 15900 | 15920 | 15890 | 191 |
| 381 | 20240415 | 132300 | 764915730 | 15900 | 15910 | 15910 | 15900 | 472 |
| 382 | 20240415 | 132200 | 757410590 | 15900 | 15910 | 15910 | 15900 | 97 |
| 383 | 20240415 | 132100 | 755867880 | 15910 | 15910 | 15910 | 15910 | 340 |
| 384 | 20240415 | 132000 | 750458480 | 15920 | 15910 | 15920 | 15900 | 81 |
| 385 | 20240415 | 131900 | 749169190 | 15900 | 15910 | 15910 | 15900 | 207 |
| 386 | 20240415 | 131800 | 745876730 | 15910 | 15920 | 15930 | 15900 | 470 |
| 387 | 20240415 | 131700 | 738397380 | 15920 | 15910 | 15930 | 15910 | 115 |
| 388 | 20240415 | 131600 | 736566980 | 15900 | 15910 | 15910 | 15900 | 144 |
| 389 | 20240415 | 131500 | 734276310 | 15910 | 15910 | 15910 | 15910 | 199 |
| 390 | 20240415 | 131400 | 731110220 | 15910 | 15920 | 15920 | 15910 | 97 |
| 391 | 20240415 | 131300 | 729566220 | 15920 | 15920 | 15920 | 15910 | 75 |
| 392 | 20240415 | 131200 | 728372380 | 15920 | 15920 | 15920 | 15910 | 149 |
| 393 | 20240415 | 131100 | 726000370 | 15920 | 15930 | 15930 | 15920 | 111 |
| 394 | 20240415 | 131000 | 724232640 | 15910 | 15930 | 15930 | 15910 | 109 |
| 395 | 20240415 | 130900 | 722497810 | 15930 | 15930 | 15930 | 15930 | 34 |
| 396 | 20240415 | 130800 | 721956190 | 15930 | 15930 | 15930 | 15930 | 69 |
| 397 | 20240415 | 130700 | 720857020 | 15920 | 15940 | 15940 | 15920 | 189 |
| 398 | 20240415 | 130600 | 717846100 | 15940 | 15930 | 15940 | 15930 | 61 |
| 399 | 20240415 | 130500 | 716874150 | 15920 | 15930 | 15930 | 15920 | 34 |
| 400 | 20240415 | 130400 | 716332590 | 15930 | 15920 | 15930 | 15920 | 58 |
| 401 | 20240415 | 130300 | 715409150 | 15920 | 15920 | 15920 | 15910 | 343 |
| 402 | 20240415 | 130200 | 709951680 | 15920 | 15920 | 15920 | 15920 | 56 |
| 403 | 20240415 | 130100 | 709060160 | 15920 | 15920 | 15920 | 15910 | 95 |
| 404 | 20240415 | 130000 | 707548020 | 15920 | 15930 | 15930 | 15910 | 235 |
| 405 | 20240415 | 125900 | 703805640 | 15920 | 15920 | 15920 | 15920 | 38 |
| 406 | 20240415 | 125800 | 703200680 | 15920 | 15920 | 15920 | 15920 | 60 |
| 407 | 20240415 | 125700 | 702245480 | 15930 | 15920 | 15930 | 15920 | 109 |
| 408 | 20240415 | 125600 | 700509490 | 15930 | 15930 | 15930 | 15930 | 42 |
| 409 | 20240415 | 125500 | 699840430 | 15920 | 15920 | 15930 | 15920 | 98 |
| 410 | 20240415 | 125400 | 698280010 | 15930 | 15930 | 15940 | 15930 | 187 |
| 411 | 20240415 | 125300 | 695301090 | 15920 | 15930 | 15930 | 15920 | 66 |
| 412 | 20240415 | 125200 | 694250090 | 15920 | 15920 | 15920 | 15920 | 43 |
| 413 | 20240415 | 125100 | 693565530 | 15930 | 15920 | 15930 | 15920 | 95 |
| 414 | 20240415 | 125000 | 692052840 | 15930 | 15940 | 15940 | 15930 | 85 |
| 415 | 20240415 | 124900 | 690698780 | 15940 | 15950 | 15950 | 15940 | 219 |
| 416 | 20240415 | 124800 | 687206070 | 15960 | 15960 | 15970 | 15960 | 132 |
| 417 | 20240415 | 124700 | 685099330 | 15960 | 15960 | 15960 | 15960 | 83 |
| 418 | 20240415 | 124600 | 683774650 | 15950 | 15950 | 15950 | 15950 | 6 |
| 419 | 20240415 | 124500 | 683678950 | 15960 | 15960 | 15960 | 15960 | 76 |
| 420 | 20240415 | 124400 | 682465990 | 15960 | 15970 | 15970 | 15960 | 82 |
| 421 | 20240415 | 124300 | 681156830 | 15960 | 15960 | 15970 | 15960 | 78 |
| 422 | 20240415 | 124200 | 679911690 | 15970 | 15970 | 15970 | 15970 | 141 |
| 423 | 20240415 | 124100 | 677659920 | 15950 | 15980 | 15980 | 15950 | 39 |
| 424 | 20240415 | 124000 | 677037000 | 15970 | 15960 | 15970 | 15960 | 62 |
| 425 | 20240415 | 123900 | 676047030 | 15960 | 15980 | 15980 | 15960 | 92 |
| 426 | 20240415 | 123800 | 674577880 | 15980 | 15980 | 15990 | 15970 | 236 |
| 427 | 20240415 | 123700 | 670808040 | 15990 | 15970 | 15990 | 15970 | 104 |
| 428 | 20240415 | 123600 | 669146420 | 15980 | 15980 | 15980 | 15970 | 227 |
| 429 | 20240415 | 123500 | 665519770 | 15980 | 15990 | 15990 | 15980 | 43 |
| 430 | 20240415 | 123400 | 664832370 | 15980 | 15990 | 15990 | 15980 | 175 |
| 431 | 20240415 | 123300 | 662035500 | 15990 | 15990 | 16000 | 15990 | 60 |
| 432 | 20240415 | 123200 | 661075770 | 15990 | 16000 | 16000 | 15990 | 40 |
| 433 | 20240415 | 123100 | 660436110 | 16000 | 15980 | 16000 | 15980 | 41 |
| 434 | 20240415 | 123000 | 659780510 | 15980 | 15990 | 15990 | 15980 | 216 |
| 435 | 20240415 | 122900 | 656327410 | 15990 | 15990 | 15990 | 15980 | 137 |
| 436 | 20240415 | 122800 | 654137150 | 16000 | 15990 | 16000 | 15990 | 392 |
| 437 | 20240415 | 122700 | 647865280 | 15990 | 15990 | 16000 | 15990 | 109 |
| 438 | 20240415 | 122600 | 646122090 | 16000 | 15980 | 16000 | 15980 | 48 |
| 439 | 20240415 | 122500 | 645354190 | 15980 | 15990 | 15990 | 15980 | 135 |
| 440 | 20240415 | 122400 | 643195910 | 15990 | 15980 | 15990 | 15980 | 252 |
| 441 | 20240415 | 122300 | 639168220 | 15970 | 15970 | 15980 | 15970 | 117 |
| 442 | 20240415 | 122200 | 637299040 | 15970 | 15980 | 15980 | 15970 | 69 |
| 443 | 20240415 | 122100 | 636196480 | 15980 | 15970 | 15980 | 15960 | 91 |
| 444 | 20240415 | 122000 | 634743860 | 15970 | 15980 | 15980 | 15970 | 103 |
| 445 | 20240415 | 121900 | 633098320 | 15980 | 15970 | 15980 | 15970 | 71 |
| 446 | 20240415 | 121800 | 631964100 | 15970 | 15980 | 15980 | 15970 | 250 |
| 447 | 20240415 | 121700 | 627970190 | 15980 | 15990 | 15990 | 15980 | 52 |
| 448 | 20240415 | 121600 | 627139050 | 15970 | 15990 | 15990 | 15970 | 134 |
| 449 | 20240415 | 121500 | 624998030 | 15990 | 16000 | 16000 | 15990 | 40 |
| 450 | 20240415 | 121400 | 624358410 | 15990 | 15990 | 15990 | 15990 | 37 |
| 451 | 20240415 | 121300 | 623766780 | 15990 | 15990 | 15990 | 15990 | 29 |
| 452 | 20240415 | 121200 | 623303070 | 15980 | 15990 | 15990 | 15980 | 170 |
| 453 | 20240415 | 121100 | 620585150 | 15980 | 15980 | 15980 | 15980 | 34 |
| 454 | 20240415 | 121000 | 620041830 | 15980 | 15970 | 15980 | 15970 | 68 |
| 455 | 20240415 | 120900 | 618955850 | 15950 | 15950 | 15950 | 15940 | 28 |
| 456 | 20240415 | 120800 | 618509370 | 15940 | 15950 | 15950 | 15940 | 38 |
| 457 | 20240415 | 120700 | 617903330 | 15960 | 15950 | 15960 | 15950 | 26 |
| 458 | 20240415 | 120600 | 617488610 | 15950 | 15970 | 15970 | 15940 | 386 |
| 459 | 20240415 | 120500 | 611329240 | 15970 | 15960 | 15970 | 15960 | 35 |
| 460 | 20240415 | 120400 | 610770620 | 15960 | 15960 | 15970 | 15960 | 12 |
| 461 | 20240415 | 120300 | 610579080 | 15960 | 15970 | 15970 | 15960 | 42 |
| 462 | 20240415 | 120200 | 609908540 | 15970 | 15960 | 15970 | 15960 | 72 |
| 463 | 20240415 | 120100 | 608758790 | 15960 | 15960 | 15960 | 15960 | 59 |
| 464 | 20240415 | 120000 | 607817150 | 15960 | 15970 | 15970 | 15960 | 196 |
| 465 | 20240415 | 115900 | 604687180 | 15970 | 15960 | 15970 | 15950 | 85 |
| 466 | 20240415 | 115800 | 603330490 | 15950 | 15950 | 15950 | 15950 | 11 |
| 467 | 20240415 | 115700 | 603155040 | 15950 | 15950 | 15950 | 15950 | 822 |
| 468 | 20240415 | 115600 | 590044140 | 15950 | 15950 | 15950 | 15950 | 27 |
| 469 | 20240415 | 115500 | 589613490 | 15940 | 15930 | 15940 | 15930 | 46 |
| 470 | 20240415 | 115400 | 588880260 | 15920 | 15920 | 15930 | 15920 | 162 |
| 471 | 20240415 | 115300 | 586300450 | 15910 | 15930 | 15930 | 15900 | 241 |
| 472 | 20240415 | 115200 | 582467310 | 15930 | 15920 | 15930 | 15920 | 158 |
| 473 | 20240415 | 115100 | 579951370 | 15910 | 15910 | 15910 | 15910 | 87 |
| 474 | 20240415 | 115000 | 578567200 | 15920 | 15920 | 15920 | 15920 | 34 |
| 475 | 20240415 | 114900 | 578025920 | 15910 | 15930 | 15930 | 15910 | 90 |
| 476 | 20240415 | 114800 | 576592330 | 15920 | 15910 | 15920 | 15900 | 305 |
| 477 | 20240415 | 114700 | 571740630 | 15900 | 15900 | 15910 | 15900 | 1205 |
| 478 | 20240415 | 114600 | 552575500 | 15900 | 15900 | 15900 | 15900 | 3 |
| 479 | 20240415 | 114500 | 552527800 | 15910 | 15900 | 15910 | 15900 | 532 |
| 480 | 20240415 | 114400 | 544068740 | 15900 | 15900 | 15900 | 15900 | 791 |
| 481 | 20240415 | 114300 | 531491840 | 15910 | 15910 | 15910 | 15910 | 38 |
| 482 | 20240415 | 114200 | 530887260 | 15900 | 15910 | 15910 | 15900 | 353 |
| 483 | 20240415 | 114100 | 525272960 | 15910 | 15900 | 15920 | 15900 | 672 |
| 484 | 20240415 | 114000 | 514586080 | 15900 | 15910 | 15910 | 15890 | 543 |
| 485 | 20240415 | 113900 | 505952420 | 15900 | 15910 | 15910 | 15900 | 333 |
| 486 | 20240415 | 113800 | 500657520 | 15920 | 15930 | 15930 | 15910 | 105 |
| 487 | 20240415 | 113700 | 498985850 | 15930 | 15940 | 15940 | 15930 | 49 |
| 488 | 20240415 | 113600 | 498205270 | 15940 | 15960 | 15960 | 15940 | 112 |
| 489 | 20240415 | 113500 | 496417930 | 15960 | 15960 | 15970 | 15960 | 58 |
| 490 | 20240415 | 113400 | 495492130 | 15950 | 15950 | 15950 | 15950 | 19 |
| 491 | 20240415 | 113300 | 495189080 | 15950 | 15950 | 15950 | 15950 | 50 |
| 492 | 20240415 | 113200 | 494391580 | 15960 | 15960 | 15960 | 15960 | 15 |
| 493 | 20240415 | 113100 | 494152180 | 15980 | 15970 | 15980 | 15960 | 92 |
| 494 | 20240415 | 113000 | 492682810 | 15980 | 15960 | 15980 | 15960 | 140 |
| 495 | 20240415 | 112900 | 490446300 | 15970 | 15970 | 15990 | 15960 | 46 |
| 496 | 20240415 | 112800 | 489712020 | 15990 | 15970 | 15990 | 15970 | 93 |
| 497 | 20240415 | 112700 | 488226550 | 15980 | 15950 | 15990 | 15950 | 119 |
| 498 | 20240415 | 112600 | 486326560 | 15960 | 15950 | 15960 | 15950 | 8 |
| 499 | 20240415 | 112500 | 486198940 | 15960 | 15970 | 15990 | 15960 | 190 |
| 500 | 20240415 | 112400 | 483163420 | 15960 | 15950 | 15960 | 15950 | 72 |
| 501 | 20240415 | 112300 | 482014700 | 15960 | 15970 | 15970 | 15960 | 7 |
| 502 | 20240415 | 112200 | 481902970 | 15970 | 15980 | 15980 | 15970 | 19 |
| 503 | 20240415 | 112100 | 481599370 | 15980 | 15960 | 16000 | 15960 | 53 |
| 504 | 20240415 | 112000 | 480752360 | 15970 | 15960 | 15970 | 15960 | 60 |
| 505 | 20240415 | 111900 | 479794740 | 16000 | 15990 | 16000 | 15990 | 10 |
| 506 | 20240415 | 111800 | 479634830 | 15990 | 15970 | 15990 | 15970 | 147 |
| 507 | 20240415 | 111700 | 477284780 | 15990 | 15960 | 15990 | 15960 | 43 |
| 508 | 20240415 | 111600 | 476598470 | 15950 | 15960 | 15990 | 15950 | 12 |
| 509 | 20240415 | 111500 | 476406970 | 15960 | 15950 | 15990 | 15950 | 5 |
| 510 | 20240415 | 111400 | 476327120 | 15950 | 15940 | 15960 | 15940 | 78 |
| 511 | 20240415 | 111300 | 475083030 | 15940 | 15940 | 15940 | 15940 | 28 |
| 512 | 20240415 | 111200 | 474636710 | 15930 | 15920 | 15930 | 15920 | 73 |
| 513 | 20240415 | 111100 | 473473880 | 15920 | 15930 | 15940 | 15920 | 21 |
| 514 | 20240415 | 111000 | 473139510 | 15940 | 15950 | 15950 | 15940 | 62 |
| 515 | 20240415 | 110900 | 472150660 | 15910 | 15930 | 15930 | 15900 | 22 |
| 516 | 20240415 | 110800 | 471800820 | 15910 | 15950 | 15950 | 15910 | 100 |
| 517 | 20240415 | 110700 | 470209170 | 15950 | 15950 | 15960 | 15950 | 86 |
| 518 | 20240415 | 110600 | 468837450 | 15950 | 15950 | 15950 | 15950 | 114 |
| 519 | 20240415 | 110500 | 467019150 | 15950 | 15960 | 15960 | 15950 | 23 |
| 520 | 20240415 | 110400 | 466652190 | 15970 | 15970 | 15970 | 15970 | 19 |
| 521 | 20240415 | 110300 | 466348760 | 15950 | 15920 | 15950 | 15920 | 77 |
| 522 | 20240415 | 110200 | 465122090 | 15920 | 15950 | 15950 | 15920 | 22 |
| 523 | 20240415 | 110100 | 464771500 | 15950 | 15960 | 15960 | 15950 | 99 |
| 524 | 20240415 | 110000 | 463191550 | 15950 | 15930 | 15960 | 15930 | 58 |
| 525 | 20240415 | 105900 | 462266240 | 15930 | 15920 | 15930 | 15920 | 71 |
| 526 | 20240415 | 105800 | 461135700 | 15920 | 15920 | 15920 | 15920 | 20 |
| 527 | 20240415 | 105700 | 460817300 | 15930 | 15930 | 15940 | 15930 | 50 |
| 528 | 20240415 | 105600 | 460020380 | 15930 | 15920 | 15960 | 15920 | 45 |
| 529 | 20240415 | 105500 | 459303610 | 15920 | 15960 | 15960 | 15920 | 90 |
| 530 | 20240415 | 105400 | 457869340 | 15960 | 15910 | 15980 | 15910 | 162 |
| 531 | 20240415 | 105300 | 455287530 | 15910 | 15920 | 15920 | 15910 | 22 |
| 532 | 20240415 | 105200 | 454937440 | 15920 | 15920 | 15920 | 15920 | 24 |
| 533 | 20240415 | 105100 | 454555360 | 15920 | 15910 | 15920 | 15910 | 21 |
| 534 | 20240415 | 105000 | 454221240 | 15910 | 15940 | 15940 | 15910 | 100 |
| 535 | 20240415 | 104900 | 452627950 | 15950 | 15940 | 15980 | 15940 | 66 |
| 536 | 20240415 | 104800 | 451574940 | 15950 | 15900 | 15950 | 15900 | 85 |
| 537 | 20240415 | 104700 | 450222960 | 15900 | 15900 | 15910 | 15900 | 73 |
| 538 | 20240415 | 104600 | 449061810 | 15900 | 15900 | 15900 | 15900 | 65 |
| 539 | 20240415 | 104500 | 448028310 | 15910 | 15900 | 15910 | 15900 | 148 |
| 540 | 20240415 | 104400 | 445674910 | 15890 | 15900 | 15910 | 15890 | 56 |
| 541 | 20240415 | 104300 | 444784580 | 15910 | 15910 | 15910 | 15910 | 43 |
| 542 | 20240415 | 104200 | 444100450 | 15900 | 15910 | 15910 | 15900 | 167 |
| 543 | 20240415 | 104100 | 441443850 | 15910 | 15900 | 15910 | 15900 | 80 |
| 544 | 20240415 | 104000 | 440171830 | 15910 | 15910 | 15910 | 15910 | 43 |
| 545 | 20240415 | 103900 | 439487700 | 15910 | 15930 | 15930 | 15900 | 208 |
| 546 | 20240415 | 103800 | 436176540 | 15940 | 15970 | 15990 | 15940 | 132 |
| 547 | 20240415 | 103700 | 434067320 | 15970 | 15940 | 15980 | 15940 | 563 |
| 548 | 20240415 | 103600 | 425075860 | 15950 | 15900 | 15950 | 15900 | 56 |
| 549 | 20240415 | 103500 | 424185120 | 15920 | 15940 | 15940 | 15920 | 158 |
| 550 | 20240415 | 103400 | 421668170 | 15940 | 15940 | 15940 | 15940 | 6 |
| 551 | 20240415 | 103300 | 421572530 | 15950 | 15950 | 15950 | 15940 | 86 |
| 552 | 20240415 | 103200 | 420201200 | 15940 | 15950 | 15950 | 15940 | 161 |
| 553 | 20240415 | 103100 | 417634840 | 15950 | 15960 | 15970 | 15950 | 436 |
| 554 | 20240415 | 103000 | 410679140 | 15960 | 15900 | 15960 | 15900 | 2512 |
| 555 | 20240415 | 102900 | 370716660 | 15890 | 15900 | 15900 | 15890 | 165 |
| 556 | 20240415 | 102800 | 368094790 | 15900 | 15890 | 15900 | 15890 | 76 |
| 557 | 20240415 | 102700 | 366886990 | 15890 | 15900 | 15900 | 15890 | 146 |
| 558 | 20240415 | 102600 | 364565970 | 15890 | 15900 | 15900 | 15890 | 465 |
| 559 | 20240415 | 102500 | 357173130 | 15890 | 15890 | 15890 | 15890 | 6 |
| 560 | 20240415 | 102400 | 357077790 | 15900 | 15890 | 15900 | 15890 | 157 |
| 561 | 20240415 | 102300 | 354581870 | 15890 | 15900 | 15900 | 15890 | 30 |
| 562 | 20240415 | 102200 | 354105140 | 15900 | 15900 | 15900 | 15890 | 81 |
| 563 | 20240415 | 102100 | 352817610 | 15890 | 15900 | 15900 | 15890 | 52 |
| 564 | 20240415 | 102000 | 351991110 | 15900 | 15910 | 15910 | 15890 | 164 |
| 565 | 20240415 | 101900 | 349383620 | 15910 | 15910 | 15910 | 15910 | 42 |
| 566 | 20240415 | 101800 | 348715400 | 15910 | 15900 | 15910 | 15900 | 50 |
| 567 | 20240415 | 101700 | 347920310 | 15890 | 15880 | 15890 | 15870 | 296 |
| 568 | 20240415 | 101600 | 343219420 | 15880 | 15890 | 15890 | 15880 | 82 |
| 569 | 20240415 | 101500 | 341916810 | 15880 | 15890 | 15890 | 15880 | 14 |
| 570 | 20240415 | 101400 | 341694430 | 15880 | 15900 | 15900 | 15880 | 189 |
| 571 | 20240415 | 101300 | 338692560 | 15900 | 15900 | 15900 | 15900 | 30 |
| 572 | 20240415 | 101200 | 338215560 | 15910 | 15950 | 15950 | 15910 | 1185 |
| 573 | 20240415 | 101100 | 319355610 | 15930 | 15960 | 15960 | 15930 | 1283 |
| 574 | 20240415 | 101000 | 298899890 | 15950 | 15960 | 15960 | 15950 | 101 |
| 575 | 20240415 | 100900 | 297288720 | 15960 | 15970 | 15970 | 15950 | 489 |
| 576 | 20240415 | 100800 | 289484840 | 15970 | 15960 | 15970 | 15960 | 55 |
| 577 | 20240415 | 100700 | 288606910 | 15970 | 15980 | 15980 | 15960 | 316 |
| 578 | 20240415 | 100600 | 283562210 | 15980 | 15980 | 15980 | 15970 | 10 |
| 579 | 20240415 | 100500 | 283402470 | 15980 | 15980 | 15980 | 15970 | 61 |
| 580 | 20240415 | 100400 | 282427830 | 15980 | 15980 | 15980 | 15980 | 36 |
| 581 | 20240415 | 100300 | 281852550 | 15980 | 15980 | 15990 | 15980 | 37 |
| 582 | 20240415 | 100200 | 281261230 | 15980 | 15960 | 15980 | 15960 | 43 |
| 583 | 20240415 | 100100 | 280574360 | 15960 | 15960 | 15960 | 15950 | 75 |
| 584 | 20240415 | 100000 | 279377810 | 15980 | 15960 | 15980 | 15960 | 66 |
| 585 | 20240415 | 095900 | 278324160 | 15950 | 15950 | 15950 | 15950 | 0 |
| 586 | 20240415 | 095800 | 278324160 | 15950 | 16000 | 16000 | 15950 | 257 |
| 587 | 20240415 | 095700 | 274217860 | 16000 | 15990 | 16000 | 15990 | 28 |
| 588 | 20240415 | 095600 | 273770130 | 15990 | 15990 | 16000 | 15990 | 98 |
| 589 | 20240415 | 095500 | 272202560 | 16000 | 15940 | 16000 | 15940 | 794 |
| 590 | 20240415 | 095400 | 259525250 | 15940 | 15950 | 15950 | 15940 | 40 |
| 591 | 20240415 | 095300 | 258887630 | 15950 | 15950 | 15950 | 15950 | 141 |
| 592 | 20240415 | 095200 | 256638680 | 15950 | 15940 | 15950 | 15940 | 186 |
| 593 | 20240415 | 095100 | 253673410 | 15950 | 15950 | 15950 | 15950 | 23 |
| 594 | 20240415 | 095000 | 253306560 | 15940 | 15960 | 15960 | 15940 | 165 |
| 595 | 20240415 | 094900 | 250675800 | 15950 | 15930 | 15950 | 15930 | 59 |
| 596 | 20240415 | 094800 | 249734970 | 15940 | 15940 | 15940 | 15940 | 18 |
| 597 | 20240415 | 094700 | 249448050 | 15930 | 15940 | 15940 | 15930 | 53 |
| 598 | 20240415 | 094600 | 248603300 | 15940 | 15930 | 15940 | 15930 | 24 |
| 599 | 20240415 | 094500 | 248220970 | 15930 | 15930 | 15930 | 15930 | 84 |
| 600 | 20240415 | 094400 | 246882850 | 15930 | 15930 | 15930 | 15930 | 2 |
| 601 | 20240415 | 094300 | 246850990 | 15930 | 15950 | 15950 | 15930 | 166 |
| 602 | 20240415 | 094200 | 244205080 | 15960 | 15960 | 15960 | 15950 | 141 |
| 603 | 20240415 | 094100 | 241955440 | 15950 | 15960 | 15960 | 15950 | 100 |
| 604 | 20240415 | 094000 | 240360380 | 15960 | 15950 | 15960 | 15950 | 43 |
| 605 | 20240415 | 093900 | 239674110 | 15960 | 15960 | 15960 | 15960 | 36 |
| 606 | 20240415 | 093800 | 239099550 | 15970 | 15970 | 15980 | 15970 | 371 |
| 607 | 20240415 | 093700 | 233173270 | 15980 | 15900 | 15980 | 15900 | 1144 |
| 608 | 20240415 | 093600 | 214945960 | 15900 | 15900 | 15900 | 15900 | 4 |
| 609 | 20240415 | 093500 | 214882360 | 15890 | 15890 | 15890 | 15890 | 50 |
| 610 | 20240415 | 093400 | 214087860 | 15870 | 15860 | 15870 | 15860 | 128 |
| 611 | 20240415 | 093300 | 212057270 | 15860 | 15890 | 15890 | 15860 | 671 |
| 612 | 20240415 | 093200 | 201407270 | 15900 | 15900 | 15900 | 15900 | 25 |
| 613 | 20240415 | 093100 | 201009770 | 15910 | 15880 | 15910 | 15880 | 46 |
| 614 | 20240415 | 093000 | 200278870 | 15880 | 15890 | 15890 | 15880 | 100 |
| 615 | 20240415 | 092900 | 198690790 | 15890 | 15890 | 15890 | 15890 | 7 |
| 616 | 20240415 | 092800 | 198579560 | 15880 | 15870 | 15890 | 15870 | 83 |
| 617 | 20240415 | 092700 | 197261880 | 15880 | 15890 | 15890 | 15880 | 39 |
| 618 | 20240415 | 092600 | 196642540 | 15890 | 15880 | 15900 | 15880 | 367 |
| 619 | 20240415 | 092500 | 190811720 | 15900 | 15890 | 15900 | 15860 | 245 |
| 620 | 20240415 | 092400 | 186923950 | 15890 | 15850 | 15900 | 15850 | 490 |
| 621 | 20240415 | 092300 | 179146640 | 15850 | 15870 | 15880 | 15850 | 285 |
| 622 | 20240415 | 092200 | 174622690 | 15870 | 15870 | 15880 | 15800 | 2219 |
| 623 | 20240415 | 092100 | 139486550 | 15870 | 15880 | 15880 | 15850 | 666 |
| 624 | 20240415 | 092000 | 128925930 | 15870 | 15880 | 15890 | 15870 | 194 |
| 625 | 20240415 | 091900 | 125845340 | 15880 | 15880 | 15890 | 15880 | 51 |
| 626 | 20240415 | 091800 | 125035450 | 15920 | 15930 | 15930 | 15890 | 583 |
| 627 | 20240415 | 091700 | 115764500 | 15930 | 15950 | 15950 | 15930 | 574 |
| 628 | 20240415 | 091600 | 106616420 | 15960 | 15970 | 15970 | 15960 | 289 |
| 629 | 20240415 | 091500 | 102003690 | 15970 | 15970 | 15970 | 15960 | 52 |
| 630 | 20240415 | 091400 | 101173620 | 15970 | 15980 | 15980 | 15970 | 167 |
| 631 | 20240415 | 091300 | 98506560 | 15980 | 16020 | 16020 | 15980 | 1136 |
| 632 | 20240415 | 091200 | 80331590 | 16030 | 16030 | 16030 | 16030 | 47 |
| 633 | 20240415 | 091100 | 79578180 | 16030 | 16030 | 16030 | 16030 | 29 |
| 634 | 20240415 | 091000 | 79113310 | 16040 | 16030 | 16040 | 16030 | 12 |
| 635 | 20240415 | 090900 | 78920890 | 16030 | 16050 | 16050 | 16030 | 125 |
| 636 | 20240415 | 090800 | 76915720 | 16060 | 16070 | 16070 | 16060 | 117 |
| 637 | 20240415 | 090700 | 75036680 | 16070 | 16060 | 16070 | 16060 | 40 |
| 638 | 20240415 | 090600 | 74394250 | 16070 | 16050 | 16090 | 16050 | 132 |
| 639 | 20240415 | 090500 | 72272010 | 16040 | 16050 | 16050 | 16040 | 57 |
| 640 | 20240415 | 090400 | 71357280 | 16070 | 16110 | 16110 | 16070 | 125 |
| 641 | 20240415 | 090300 | 69345100 | 16110 | 16070 | 16120 | 16070 | 1467 |
| 642 | 20240415 | 090200 | 45713550 | 16070 | 16110 | 16110 | 16060 | 500 |
| 643 | 20240415 | 090100 | 37667780 | 16110 | 16090 | 16180 | 16090 | 1363 |
| 644 | 20240415 | 090000 | 15709320 | 16090 | 16100 | 16100 | 16080 | 976 |