32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 11509 |
| 3 | 20240409 | 190400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 4 | 20240409 | 190300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 5 | 20240409 | 190200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 6 | 20240409 | 190100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 7 | 20240409 | 190000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 8 | 20240409 | 185900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 9 | 20240409 | 185800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 10 | 20240409 | 185700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 11 | 20240409 | 185600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 12 | 20240409 | 185500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 13 | 20240409 | 185400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 14 | 20240409 | 185300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 15 | 20240409 | 185200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 16 | 20240409 | 185100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 17 | 20240409 | 185000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 18 | 20240409 | 184900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 19 | 20240409 | 184800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 20 | 20240409 | 184700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 21 | 20240409 | 184600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 22 | 20240409 | 184500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 23 | 20240409 | 184400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 24 | 20240409 | 184300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 25 | 20240409 | 184200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 26 | 20240409 | 184100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 27 | 20240409 | 184000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 28 | 20240409 | 183900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 29 | 20240409 | 183800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 30 | 20240409 | 183700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 31 | 20240409 | 183600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 32 | 20240409 | 183500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 11509 |
| 33 | 20240409 | 183400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 34 | 20240409 | 183300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 35 | 20240409 | 183200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 36 | 20240409 | 183100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 37 | 20240409 | 183000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 38 | 20240409 | 182900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 39 | 20240409 | 182800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 40 | 20240409 | 182700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 41 | 20240409 | 182600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 42 | 20240409 | 182500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 43 | 20240409 | 182400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 44 | 20240409 | 182300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 45 | 20240409 | 182200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 46 | 20240409 | 182100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 47 | 20240409 | 182000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 48 | 20240409 | 181900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 49 | 20240409 | 181800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 50 | 20240409 | 181700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 51 | 20240409 | 181600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 52 | 20240409 | 181500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 53 | 20240409 | 181400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 54 | 20240409 | 181300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 55 | 20240409 | 181200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 56 | 20240409 | 181100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 57 | 20240409 | 181000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 58 | 20240409 | 180900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 59 | 20240409 | 180800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 60 | 20240409 | 180700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 61 | 20240409 | 180600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 62 | 20240409 | 180500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 11509 |
| 63 | 20240409 | 180400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 64 | 20240409 | 180300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 65 | 20240409 | 180200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 66 | 20240409 | 180100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 67 | 20240409 | 180000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 68 | 20240409 | 175900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 69 | 20240409 | 175800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 70 | 20240409 | 175700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 71 | 20240409 | 175600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 72 | 20240409 | 175500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 73 | 20240409 | 175400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 74 | 20240409 | 175300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 75 | 20240409 | 175200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 76 | 20240409 | 175100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 77 | 20240409 | 175000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 78 | 20240409 | 174900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 79 | 20240409 | 174800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 80 | 20240409 | 174700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 81 | 20240409 | 174600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 82 | 20240409 | 174500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 83 | 20240409 | 174400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 84 | 20240409 | 174300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 85 | 20240409 | 174200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 86 | 20240409 | 174100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 87 | 20240409 | 174000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 88 | 20240409 | 173900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 89 | 20240409 | 173800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 90 | 20240409 | 173700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 91 | 20240409 | 173600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 92 | 20240409 | 173500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 11509 |
| 93 | 20240409 | 173400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 94 | 20240409 | 173300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 95 | 20240409 | 173200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 96 | 20240409 | 173100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 97 | 20240409 | 173000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 98 | 20240409 | 172900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 99 | 20240409 | 172800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 100 | 20240409 | 172700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 101 | 20240409 | 172600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 102 | 20240409 | 172500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 103 | 20240409 | 172400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 104 | 20240409 | 172300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 105 | 20240409 | 172200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 106 | 20240409 | 172100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 107 | 20240409 | 172000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 108 | 20240409 | 171900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 109 | 20240409 | 171800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 110 | 20240409 | 171700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 111 | 20240409 | 171600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 112 | 20240409 | 171500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 113 | 20240409 | 171400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 114 | 20240409 | 171300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 115 | 20240409 | 171200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 116 | 20240409 | 171100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 117 | 20240409 | 171000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 118 | 20240409 | 170900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 119 | 20240409 | 170800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 120 | 20240409 | 170700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 121 | 20240409 | 170600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 122 | 20240409 | 170500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 11509 |
| 123 | 20240409 | 170400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 124 | 20240409 | 170300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 125 | 20240409 | 170200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 126 | 20240409 | 170100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 127 | 20240409 | 170000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 128 | 20240409 | 165900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 129 | 20240409 | 165800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 130 | 20240409 | 165700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 131 | 20240409 | 165600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 132 | 20240409 | 165500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 133 | 20240409 | 165400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 134 | 20240409 | 165300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 135 | 20240409 | 165200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 136 | 20240409 | 165100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 137 | 20240409 | 165000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 138 | 20240409 | 164900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 139 | 20240409 | 164800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 140 | 20240409 | 164700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 141 | 20240409 | 164600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 142 | 20240409 | 164500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 143 | 20240409 | 164400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 144 | 20240409 | 164300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 145 | 20240409 | 164200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 146 | 20240409 | 164100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 147 | 20240409 | 164000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 148 | 20240409 | 163900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 149 | 20240409 | 163800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 150 | 20240409 | 163700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 151 | 20240409 | 163600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 152 | 20240409 | 163500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 11509 |
| 153 | 20240409 | 163400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 154 | 20240409 | 163300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 155 | 20240409 | 163200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 156 | 20240409 | 163100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 157 | 20240409 | 163000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 158 | 20240409 | 162900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 159 | 20240409 | 162800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 160 | 20240409 | 162700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 161 | 20240409 | 162600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 162 | 20240409 | 162500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 163 | 20240409 | 162400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 164 | 20240409 | 162300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 165 | 20240409 | 162200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 166 | 20240409 | 162100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 167 | 20240409 | 162000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 168 | 20240409 | 161900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 169 | 20240409 | 161800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 170 | 20240409 | 161700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 171 | 20240409 | 161600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 172 | 20240409 | 161500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 173 | 20240409 | 161400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 174 | 20240409 | 161300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 175 | 20240409 | 161200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 176 | 20240409 | 161100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 177 | 20240409 | 161000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 178 | 20240409 | 160900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 179 | 20240409 | 160800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 180 | 20240409 | 160700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 181 | 20240409 | 160600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 182 | 20240409 | 160500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 11509 |
| 183 | 20240409 | 160400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 184 | 20240409 | 160300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 185 | 20240409 | 160200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 186 | 20240409 | 160100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 187 | 20240409 | 160000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 188 | 20240409 | 155900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 189 | 20240409 | 155800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 190 | 20240409 | 155700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 191 | 20240409 | 155600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 192 | 20240409 | 155500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 193 | 20240409 | 155400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 194 | 20240409 | 155300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 195 | 20240409 | 155200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 196 | 20240409 | 155100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 197 | 20240409 | 155000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 198 | 20240409 | 154900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 199 | 20240409 | 154800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 200 | 20240409 | 154700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 201 | 20240409 | 154600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 202 | 20240409 | 154500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 203 | 20240409 | 154400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 204 | 20240409 | 154300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 205 | 20240409 | 154200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 206 | 20240409 | 154100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 207 | 20240409 | 154000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 208 | 20240409 | 153900 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 209 | 20240409 | 153800 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 210 | 20240409 | 153700 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 211 | 20240409 | 153600 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 212 | 20240409 | 153500 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 11509 |
| 213 | 20240409 | 153400 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 214 | 20240409 | 153300 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 215 | 20240409 | 153200 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 216 | 20240409 | 153100 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 0 |
| 217 | 20240409 | 153000 | 2650074990 | 19000 | 19000 | 19000 | 19000 | 11509 |
| 218 | 20240409 | 152900 | 2431403990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 219 | 20240409 | 152800 | 2431403990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 220 | 20240409 | 152700 | 2431403990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 221 | 20240409 | 152600 | 2431403990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 222 | 20240409 | 152500 | 2431403990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 223 | 20240409 | 152400 | 2431403990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 224 | 20240409 | 152300 | 2431403990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 225 | 20240409 | 152200 | 2431403990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 226 | 20240409 | 152100 | 2431403990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 227 | 20240409 | 152000 | 2431403990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 228 | 20240409 | 151900 | 2431403990 | 18970 | 18970 | 18980 | 18970 | 775 |
| 229 | 20240409 | 151800 | 2416699780 | 18970 | 18980 | 18980 | 18970 | 833 |
| 230 | 20240409 | 151700 | 2400896130 | 18970 | 18970 | 18980 | 18970 | 250 |
| 231 | 20240409 | 151600 | 2396152060 | 18980 | 18970 | 18980 | 18970 | 267 |
| 232 | 20240409 | 151500 | 2391084880 | 18980 | 18960 | 18980 | 18960 | 1160 |
| 233 | 20240409 | 151400 | 2369080330 | 18960 | 18960 | 18960 | 18950 | 563 |
| 234 | 20240409 | 151300 | 2358408630 | 18950 | 18960 | 18960 | 18950 | 257 |
| 235 | 20240409 | 151200 | 2353536360 | 18960 | 18960 | 18960 | 18950 | 223 |
| 236 | 20240409 | 151100 | 2349308820 | 18950 | 18960 | 18960 | 18950 | 295 |
| 237 | 20240409 | 151000 | 2343716750 | 18960 | 18990 | 18990 | 18950 | 2127 |
| 238 | 20240409 | 150900 | 2303364600 | 18990 | 18990 | 18990 | 18980 | 261 |
| 239 | 20240409 | 150800 | 2298408620 | 18980 | 18990 | 18990 | 18980 | 214 |
| 240 | 20240409 | 150700 | 2294344930 | 18990 | 18980 | 18990 | 18980 | 597 |
| 241 | 20240409 | 150600 | 2283011100 | 18990 | 18990 | 18990 | 18980 | 229 |
| 242 | 20240409 | 150500 | 2278663240 | 18980 | 18990 | 18990 | 18980 | 321 |
| 243 | 20240409 | 150400 | 2272568460 | 18990 | 18990 | 18990 | 18980 | 345 |
| 244 | 20240409 | 150300 | 2266017760 | 18980 | 18980 | 18990 | 18980 | 324 |
| 245 | 20240409 | 150200 | 2259865790 | 18990 | 18980 | 18990 | 18970 | 448 |
| 246 | 20240409 | 150100 | 2251363030 | 18970 | 18960 | 18980 | 18960 | 361 |
| 247 | 20240409 | 150000 | 2244515090 | 18970 | 18960 | 18970 | 18950 | 1212 |
| 248 | 20240409 | 145900 | 2221539680 | 18960 | 18960 | 18960 | 18950 | 645 |
| 249 | 20240409 | 145800 | 2209311250 | 18960 | 18960 | 18960 | 18950 | 361 |
| 250 | 20240409 | 145700 | 2202467120 | 18960 | 18950 | 18960 | 18950 | 513 |
| 251 | 20240409 | 145600 | 2192741200 | 18950 | 18950 | 18960 | 18950 | 205 |
| 252 | 20240409 | 145500 | 2188854910 | 18960 | 18960 | 18960 | 18950 | 391 |
| 253 | 20240409 | 145400 | 2181441720 | 18960 | 18950 | 18960 | 18950 | 344 |
| 254 | 20240409 | 145300 | 2174921840 | 18950 | 18950 | 18960 | 18950 | 249 |
| 255 | 20240409 | 145200 | 2170201240 | 18950 | 18960 | 18960 | 18950 | 1106 |
| 256 | 20240409 | 145100 | 2149238200 | 18960 | 18960 | 18960 | 18950 | 395 |
| 257 | 20240409 | 145000 | 2141749990 | 18950 | 18950 | 18960 | 18950 | 213 |
| 258 | 20240409 | 144900 | 2137712610 | 18950 | 18960 | 18960 | 18950 | 138 |
| 259 | 20240409 | 144800 | 2135096750 | 18950 | 18960 | 18960 | 18950 | 528 |
| 260 | 20240409 | 144700 | 2125088990 | 18960 | 18950 | 18960 | 18950 | 183 |
| 261 | 20240409 | 144600 | 2121619790 | 18960 | 18960 | 18960 | 18950 | 332 |
| 262 | 20240409 | 144500 | 2115325940 | 18950 | 18950 | 18960 | 18950 | 307 |
| 263 | 20240409 | 144400 | 2109506840 | 18950 | 18950 | 18960 | 18950 | 265 |
| 264 | 20240409 | 144300 | 2104483120 | 18950 | 18960 | 18960 | 18950 | 137 |
| 265 | 20240409 | 144200 | 2101886360 | 18950 | 18950 | 18960 | 18950 | 282 |
| 266 | 20240409 | 144100 | 2096540040 | 18950 | 18960 | 18960 | 18950 | 472 |
| 267 | 20240409 | 144000 | 2087595050 | 18950 | 18960 | 18960 | 18950 | 265 |
| 268 | 20240409 | 143900 | 2082571760 | 18950 | 19000 | 19000 | 18950 | 4058 |
| 269 | 20240409 | 143800 | 2005558590 | 18990 | 18990 | 19000 | 18990 | 240 |
| 270 | 20240409 | 143700 | 2000999230 | 18990 | 19000 | 19000 | 18990 | 713 |
| 271 | 20240409 | 143600 | 1987452690 | 18990 | 18990 | 19000 | 18990 | 299 |
| 272 | 20240409 | 143500 | 1981773600 | 18990 | 18990 | 19000 | 18990 | 311 |
| 273 | 20240409 | 143400 | 1975865070 | 19000 | 19000 | 19000 | 18990 | 324 |
| 274 | 20240409 | 143300 | 1969710120 | 19000 | 18990 | 19000 | 18990 | 273 |
| 275 | 20240409 | 143200 | 1964523900 | 19000 | 18990 | 19000 | 18990 | 140 |
| 276 | 20240409 | 143100 | 1961864170 | 18990 | 18990 | 19000 | 18990 | 551 |
| 277 | 20240409 | 143000 | 1951396500 | 18990 | 18990 | 19000 | 18990 | 478 |
| 278 | 20240409 | 142900 | 1942315980 | 19000 | 18990 | 19000 | 18990 | 220 |
| 279 | 20240409 | 142800 | 1938136490 | 18990 | 19000 | 19000 | 18990 | 375 |
| 280 | 20240409 | 142700 | 1931012160 | 18990 | 18990 | 19000 | 18990 | 133 |
| 281 | 20240409 | 142600 | 1928485800 | 19000 | 18990 | 19000 | 18990 | 411 |
| 282 | 20240409 | 142500 | 1920676950 | 18990 | 19000 | 19000 | 18990 | 242 |
| 283 | 20240409 | 142400 | 1916079950 | 19000 | 19000 | 19000 | 18990 | 227 |
| 284 | 20240409 | 142300 | 1911767630 | 19000 | 18990 | 19000 | 18990 | 192 |
| 285 | 20240409 | 142200 | 1908120680 | 18990 | 18990 | 19000 | 18990 | 424 |
| 286 | 20240409 | 142100 | 1900068220 | 18990 | 19000 | 19000 | 18990 | 365 |
| 287 | 20240409 | 142000 | 1893133870 | 19000 | 18990 | 19000 | 18990 | 163 |
| 288 | 20240409 | 141900 | 1890038280 | 18990 | 19000 | 19000 | 18990 | 284 |
| 289 | 20240409 | 141800 | 1884643190 | 18990 | 18990 | 19000 | 18990 | 882 |
| 290 | 20240409 | 141700 | 1867893080 | 19000 | 19000 | 19000 | 18990 | 175 |
| 291 | 20240409 | 141600 | 1864568560 | 18990 | 19000 | 19000 | 18990 | 395 |
| 292 | 20240409 | 141500 | 1857063890 | 19000 | 18990 | 19000 | 18990 | 200 |
| 293 | 20240409 | 141400 | 1853264790 | 18990 | 19000 | 19000 | 18990 | 426 |
| 294 | 20240409 | 141300 | 1845174190 | 19000 | 18990 | 19000 | 18990 | 274 |
| 295 | 20240409 | 141200 | 1839969470 | 19000 | 18990 | 19000 | 18990 | 600 |
| 296 | 20240409 | 141100 | 1828572570 | 18990 | 18990 | 18990 | 18980 | 440 |
| 297 | 20240409 | 141000 | 1820217980 | 18990 | 18980 | 18990 | 18980 | 329 |
| 298 | 20240409 | 140900 | 1813970810 | 18980 | 19000 | 19000 | 18980 | 828 |
| 299 | 20240409 | 140800 | 1798246570 | 18990 | 18980 | 18990 | 18980 | 651 |
| 300 | 20240409 | 140700 | 1785884420 | 18980 | 18990 | 18990 | 18980 | 616 |
| 301 | 20240409 | 140600 | 1774191110 | 18980 | 18990 | 18990 | 18980 | 199 |
| 302 | 20240409 | 140500 | 1770412490 | 18990 | 18970 | 18990 | 18970 | 710 |
| 303 | 20240409 | 140400 | 1756934840 | 18970 | 18980 | 18980 | 18970 | 100 |
| 304 | 20240409 | 140300 | 1755037580 | 18970 | 18980 | 18980 | 18970 | 297 |
| 305 | 20240409 | 140200 | 1749400790 | 18980 | 18980 | 18980 | 18970 | 213 |
| 306 | 20240409 | 140100 | 1745358660 | 18980 | 18970 | 18980 | 18970 | 258 |
| 307 | 20240409 | 140000 | 1740463130 | 18980 | 18970 | 18980 | 18970 | 189 |
| 308 | 20240409 | 135900 | 1736876120 | 18970 | 18970 | 18980 | 18970 | 205 |
| 309 | 20240409 | 135800 | 1732985680 | 18980 | 18970 | 18980 | 18970 | 390 |
| 310 | 20240409 | 135700 | 1725585990 | 18970 | 18960 | 18970 | 18960 | 479 |
| 311 | 20240409 | 135600 | 1716499830 | 18960 | 18960 | 18970 | 18960 | 119 |
| 312 | 20240409 | 135500 | 1714242900 | 18970 | 18970 | 18970 | 18960 | 87 |
| 313 | 20240409 | 135400 | 1712593130 | 18960 | 18960 | 18970 | 18960 | 318 |
| 314 | 20240409 | 135300 | 1706561410 | 18960 | 18960 | 18970 | 18960 | 95 |
| 315 | 20240409 | 135200 | 1704759630 | 18960 | 18970 | 18970 | 18960 | 363 |
| 316 | 20240409 | 135100 | 1697874960 | 18970 | 18960 | 18970 | 18960 | 196 |
| 317 | 20240409 | 135000 | 1694158010 | 18960 | 18970 | 18970 | 18960 | 108 |
| 318 | 20240409 | 134900 | 1692110110 | 18960 | 18960 | 18970 | 18960 | 151 |
| 319 | 20240409 | 134800 | 1689246580 | 18960 | 18970 | 18980 | 18960 | 674 |
| 320 | 20240409 | 134700 | 1676460850 | 18970 | 18970 | 18980 | 18970 | 706 |
| 321 | 20240409 | 134600 | 1663064790 | 18970 | 18970 | 18980 | 18970 | 117 |
| 322 | 20240409 | 134500 | 1660844850 | 18970 | 18970 | 18980 | 18970 | 163 |
| 323 | 20240409 | 134400 | 1657751940 | 18970 | 18980 | 18990 | 18970 | 121 |
| 324 | 20240409 | 134300 | 1655455590 | 18980 | 18980 | 18980 | 18970 | 267 |
| 325 | 20240409 | 134200 | 1650389110 | 18980 | 18970 | 18980 | 18970 | 181 |
| 326 | 20240409 | 134100 | 1646954150 | 18980 | 18970 | 18980 | 18970 | 94 |
| 327 | 20240409 | 134000 | 1645170540 | 18970 | 18980 | 18980 | 18970 | 172 |
| 328 | 20240409 | 133900 | 1641906520 | 18980 | 18980 | 18980 | 18970 | 389 |
| 329 | 20240409 | 133800 | 1634524360 | 18970 | 18980 | 18980 | 18970 | 100 |
| 330 | 20240409 | 133700 | 1632626760 | 18970 | 18970 | 18980 | 18970 | 141 |
| 331 | 20240409 | 133600 | 1629951290 | 18970 | 18980 | 18980 | 18970 | 734 |
| 332 | 20240409 | 133500 | 1616021400 | 18970 | 18970 | 18990 | 18970 | 103 |
| 333 | 20240409 | 133400 | 1614066510 | 18970 | 18970 | 18990 | 18970 | 195 |
| 334 | 20240409 | 133300 | 1610365710 | 18970 | 18980 | 18980 | 18970 | 204 |
| 335 | 20240409 | 133200 | 1606494350 | 18970 | 18970 | 18980 | 18970 | 660 |
| 336 | 20240409 | 133100 | 1593971040 | 18970 | 18970 | 18980 | 18970 | 130 |
| 337 | 20240409 | 133000 | 1591504320 | 18980 | 18970 | 18980 | 18970 | 305 |
| 338 | 20240409 | 132900 | 1585715860 | 18970 | 18960 | 18980 | 18960 | 253 |
| 339 | 20240409 | 132800 | 1580916400 | 18970 | 18960 | 18970 | 18960 | 315 |
| 340 | 20240409 | 132700 | 1574942060 | 18960 | 18960 | 18970 | 18950 | 223 |
| 341 | 20240409 | 132600 | 1570714230 | 18950 | 18940 | 18970 | 18940 | 1664 |
| 342 | 20240409 | 132500 | 1539170480 | 18950 | 18950 | 18950 | 18940 | 131 |
| 343 | 20240409 | 132400 | 1536689170 | 18940 | 18940 | 18950 | 18940 | 101 |
| 344 | 20240409 | 132300 | 1534775530 | 18940 | 18940 | 18950 | 18940 | 101 |
| 345 | 20240409 | 132200 | 1532862420 | 18950 | 18930 | 18950 | 18930 | 1277 |
| 346 | 20240409 | 132100 | 1508678470 | 18930 | 18940 | 18940 | 18930 | 656 |
| 347 | 20240409 | 132000 | 1496255280 | 18940 | 18930 | 18940 | 18930 | 144 |
| 348 | 20240409 | 131900 | 1493528700 | 18930 | 18930 | 18940 | 18930 | 736 |
| 349 | 20240409 | 131800 | 1479595960 | 18930 | 18930 | 18940 | 18930 | 205 |
| 350 | 20240409 | 131700 | 1475714900 | 18930 | 18930 | 18940 | 18930 | 98 |
| 351 | 20240409 | 131600 | 1473859200 | 18940 | 18940 | 18940 | 18930 | 105 |
| 352 | 20240409 | 131500 | 1471871230 | 18930 | 18930 | 18940 | 18930 | 131 |
| 353 | 20240409 | 131400 | 1469390840 | 18940 | 18940 | 18940 | 18930 | 502 |
| 354 | 20240409 | 131300 | 1459883350 | 18940 | 18940 | 18950 | 18940 | 147 |
| 355 | 20240409 | 131200 | 1457098360 | 18940 | 18940 | 18950 | 18940 | 59 |
| 356 | 20240409 | 131100 | 1455980830 | 18950 | 18940 | 18950 | 18940 | 195 |
| 357 | 20240409 | 131000 | 1452286220 | 18940 | 18950 | 18950 | 18940 | 350 |
| 358 | 20240409 | 130900 | 1445654750 | 18940 | 18940 | 18950 | 18940 | 63 |
| 359 | 20240409 | 130800 | 1444461100 | 18950 | 18940 | 18950 | 18940 | 109 |
| 360 | 20240409 | 130700 | 1442395870 | 18950 | 18940 | 18950 | 18940 | 385 |
| 361 | 20240409 | 130600 | 1435101770 | 18950 | 18940 | 18950 | 18940 | 149 |
| 362 | 20240409 | 130500 | 1432278860 | 18940 | 18940 | 18950 | 18940 | 419 |
| 363 | 20240409 | 130400 | 1424342840 | 18940 | 18940 | 18950 | 18940 | 445 |
| 364 | 20240409 | 130300 | 1415913840 | 18940 | 18940 | 18950 | 18940 | 371 |
| 365 | 20240409 | 130200 | 1408886390 | 18940 | 18940 | 18950 | 18940 | 139 |
| 366 | 20240409 | 130100 | 1406253060 | 18950 | 18940 | 18950 | 18940 | 116 |
| 367 | 20240409 | 130000 | 1404055290 | 18940 | 18940 | 18950 | 18940 | 93 |
| 368 | 20240409 | 125900 | 1402293660 | 18940 | 18940 | 18950 | 18940 | 283 |
| 369 | 20240409 | 125800 | 1396932440 | 18940 | 18940 | 18950 | 18940 | 131 |
| 370 | 20240409 | 125700 | 1394450680 | 18940 | 18940 | 18950 | 18940 | 175 |
| 371 | 20240409 | 125600 | 1391135370 | 18940 | 18940 | 18950 | 18940 | 329 |
| 372 | 20240409 | 125500 | 1384901850 | 18940 | 18950 | 18950 | 18940 | 184 |
| 373 | 20240409 | 125400 | 1381415860 | 18940 | 18950 | 18950 | 18940 | 139 |
| 374 | 20240409 | 125300 | 1378782880 | 18950 | 18950 | 18950 | 18940 | 126 |
| 375 | 20240409 | 125200 | 1376396240 | 18940 | 18940 | 18950 | 18940 | 349 |
| 376 | 20240409 | 125100 | 1369783800 | 18940 | 18940 | 18950 | 18940 | 44 |
| 377 | 20240409 | 125000 | 1368950260 | 18940 | 18940 | 18950 | 18940 | 134 |
| 378 | 20240409 | 124900 | 1366411590 | 18950 | 18940 | 18950 | 18940 | 266 |
| 379 | 20240409 | 124800 | 1361372990 | 18940 | 18940 | 18950 | 18940 | 88 |
| 380 | 20240409 | 124700 | 1359705660 | 18940 | 18940 | 18950 | 18940 | 186 |
| 381 | 20240409 | 124600 | 1356182160 | 18940 | 18940 | 18950 | 18940 | 83 |
| 382 | 20240409 | 124500 | 1354609950 | 18950 | 18940 | 18950 | 18940 | 453 |
| 383 | 20240409 | 124400 | 1346029580 | 18940 | 18940 | 18950 | 18940 | 353 |
| 384 | 20240409 | 124300 | 1339343430 | 18940 | 18940 | 18950 | 18940 | 89 |
| 385 | 20240409 | 124200 | 1337657150 | 18940 | 18950 | 18950 | 18940 | 319 |
| 386 | 20240409 | 124100 | 1331614960 | 18940 | 18950 | 18950 | 18940 | 196 |
| 387 | 20240409 | 124000 | 1327901680 | 18940 | 18940 | 18950 | 18940 | 70 |
| 388 | 20240409 | 123900 | 1326575840 | 18950 | 18940 | 18950 | 18940 | 150 |
| 389 | 20240409 | 123800 | 1323734060 | 18940 | 18950 | 18950 | 18940 | 103 |
| 390 | 20240409 | 123700 | 1321782970 | 18940 | 18950 | 18950 | 18940 | 91 |
| 391 | 20240409 | 123600 | 1320059270 | 18940 | 18940 | 18950 | 18940 | 123 |
| 392 | 20240409 | 123500 | 1317729020 | 18940 | 18950 | 18950 | 18940 | 271 |
| 393 | 20240409 | 123400 | 1312596080 | 18940 | 18940 | 18950 | 18940 | 312 |
| 394 | 20240409 | 123300 | 1306685130 | 18940 | 18940 | 18950 | 18940 | 216 |
| 395 | 20240409 | 123200 | 1302593490 | 18940 | 18950 | 18950 | 18940 | 94 |
| 396 | 20240409 | 123100 | 1300812440 | 18940 | 18950 | 18950 | 18940 | 780 |
| 397 | 20240409 | 123000 | 1286034420 | 18940 | 18940 | 18950 | 18940 | 273 |
| 398 | 20240409 | 122900 | 1280863460 | 18950 | 18940 | 18950 | 18940 | 110 |
| 399 | 20240409 | 122800 | 1278779350 | 18940 | 18940 | 18950 | 18940 | 79 |
| 400 | 20240409 | 122700 | 1277282850 | 18940 | 18940 | 18950 | 18940 | 329 |
| 401 | 20240409 | 122600 | 1271049330 | 18940 | 18940 | 18950 | 18940 | 131 |
| 402 | 20240409 | 122500 | 1268567940 | 18940 | 18950 | 18950 | 18930 | 142 |
| 403 | 20240409 | 122400 | 1265877310 | 18950 | 18930 | 18950 | 18930 | 81 |
| 404 | 20240409 | 122300 | 1264343150 | 18930 | 18930 | 18940 | 18930 | 976 |
| 405 | 20240409 | 122200 | 1245859090 | 18940 | 18930 | 18940 | 18930 | 35 |
| 406 | 20240409 | 122100 | 1245196420 | 18930 | 18930 | 18940 | 18930 | 116 |
| 407 | 20240409 | 122000 | 1243000310 | 18930 | 18930 | 18940 | 18930 | 185 |
| 408 | 20240409 | 121900 | 1239497440 | 18940 | 18930 | 18940 | 18930 | 88 |
| 409 | 20240409 | 121800 | 1237831180 | 18930 | 18930 | 18940 | 18930 | 222 |
| 410 | 20240409 | 121700 | 1233627840 | 18940 | 18930 | 18940 | 18930 | 38 |
| 411 | 20240409 | 121600 | 1232908290 | 18930 | 18940 | 18940 | 18930 | 228 |
| 412 | 20240409 | 121500 | 1228591660 | 18940 | 18930 | 18940 | 18930 | 150 |
| 413 | 20240409 | 121400 | 1225751830 | 18930 | 18940 | 18940 | 18930 | 111 |
| 414 | 20240409 | 121300 | 1223649990 | 18940 | 18930 | 18940 | 18930 | 129 |
| 415 | 20240409 | 121200 | 1221207770 | 18930 | 18930 | 18940 | 18930 | 40 |
| 416 | 20240409 | 121100 | 1220450360 | 18930 | 18930 | 18940 | 18930 | 124 |
| 417 | 20240409 | 121000 | 1218102450 | 18930 | 18930 | 18940 | 18930 | 79 |
| 418 | 20240409 | 120900 | 1216606690 | 18930 | 18930 | 18940 | 18930 | 94 |
| 419 | 20240409 | 120800 | 1214826530 | 18930 | 18930 | 18940 | 18930 | 100 |
| 420 | 20240409 | 120700 | 1212933370 | 18930 | 18930 | 18940 | 18930 | 412 |
| 421 | 20240409 | 120600 | 1205132490 | 18930 | 18930 | 18940 | 18930 | 315 |
| 422 | 20240409 | 120500 | 1199169480 | 18940 | 18930 | 18940 | 18930 | 372 |
| 423 | 20240409 | 120400 | 1192125080 | 18940 | 18930 | 18940 | 18930 | 80 |
| 424 | 20240409 | 120300 | 1190610090 | 18930 | 18930 | 18940 | 18930 | 124 |
| 425 | 20240409 | 120200 | 1188262550 | 18930 | 18940 | 18940 | 18930 | 564 |
| 426 | 20240409 | 120100 | 1177580930 | 18940 | 18930 | 18940 | 18930 | 74 |
| 427 | 20240409 | 120000 | 1176179820 | 18930 | 18930 | 18940 | 18930 | 162 |
| 428 | 20240409 | 115900 | 1173112610 | 18930 | 18930 | 18940 | 18930 | 32 |
| 429 | 20240409 | 115800 | 1172506600 | 18930 | 18900 | 18930 | 18900 | 1853 |
| 430 | 20240409 | 115700 | 1137459790 | 18900 | 18900 | 18910 | 18900 | 95 |
| 431 | 20240409 | 115600 | 1135664110 | 18900 | 18900 | 18910 | 18900 | 87 |
| 432 | 20240409 | 115500 | 1134019440 | 18900 | 18900 | 18910 | 18900 | 996 |
| 433 | 20240409 | 115400 | 1115194520 | 18900 | 18900 | 18910 | 18900 | 262 |
| 434 | 20240409 | 115300 | 1110242560 | 18900 | 18910 | 18910 | 18900 | 131 |
| 435 | 20240409 | 115200 | 1107765840 | 18900 | 18920 | 18930 | 18900 | 1498 |
| 436 | 20240409 | 115100 | 1079432510 | 18920 | 18930 | 18930 | 18920 | 323 |
| 437 | 20240409 | 115000 | 1073318910 | 18930 | 18920 | 18930 | 18920 | 48 |
| 438 | 20240409 | 114900 | 1072410670 | 18920 | 18920 | 18930 | 18920 | 188 |
| 439 | 20240409 | 114800 | 1068853330 | 18920 | 18920 | 18930 | 18920 | 233 |
| 440 | 20240409 | 114700 | 1064444290 | 18920 | 18930 | 18940 | 18920 | 109 |
| 441 | 20240409 | 114600 | 1062381250 | 18930 | 18930 | 18940 | 18930 | 229 |
| 442 | 20240409 | 114500 | 1058045540 | 18930 | 18960 | 18960 | 18930 | 583 |
| 443 | 20240409 | 114400 | 1047000810 | 18950 | 18950 | 18960 | 18950 | 132 |
| 444 | 20240409 | 114300 | 1044498730 | 18950 | 18960 | 18960 | 18950 | 215 |
| 445 | 20240409 | 114200 | 1040424240 | 18950 | 18970 | 18980 | 18950 | 617 |
| 446 | 20240409 | 114100 | 1028722320 | 18980 | 18970 | 18980 | 18970 | 74 |
| 447 | 20240409 | 114000 | 1027318280 | 18970 | 18970 | 18980 | 18970 | 133 |
| 448 | 20240409 | 113900 | 1024795020 | 18970 | 18970 | 18980 | 18970 | 271 |
| 449 | 20240409 | 113800 | 1019653490 | 18970 | 18970 | 18980 | 18970 | 258 |
| 450 | 20240409 | 113700 | 1014759070 | 18970 | 18970 | 18980 | 18970 | 117 |
| 451 | 20240409 | 113600 | 1012539050 | 18980 | 18970 | 18980 | 18970 | 166 |
| 452 | 20240409 | 113500 | 1009389680 | 18970 | 18970 | 18980 | 18970 | 140 |
| 453 | 20240409 | 113400 | 1006733240 | 18970 | 18980 | 18990 | 18970 | 509 |
| 454 | 20240409 | 113300 | 997072500 | 18980 | 18980 | 18990 | 18980 | 293 |
| 455 | 20240409 | 113200 | 991510660 | 18990 | 18990 | 18990 | 18980 | 155 |
| 456 | 20240409 | 113100 | 988568500 | 18980 | 18980 | 18990 | 18980 | 161 |
| 457 | 20240409 | 113000 | 985512640 | 18980 | 19000 | 19000 | 18980 | 1170 |
| 458 | 20240409 | 112900 | 963294370 | 18990 | 19000 | 19000 | 18990 | 213 |
| 459 | 20240409 | 112800 | 959249280 | 18990 | 19000 | 19000 | 18990 | 123 |
| 460 | 20240409 | 112700 | 956912830 | 18990 | 18990 | 19000 | 18990 | 91 |
| 461 | 20240409 | 112600 | 955184370 | 18990 | 18990 | 19000 | 18990 | 216 |
| 462 | 20240409 | 112500 | 951081800 | 18990 | 18990 | 19000 | 18990 | 48 |
| 463 | 20240409 | 112400 | 950170120 | 18990 | 18990 | 19000 | 18990 | 164 |
| 464 | 20240409 | 112300 | 947055480 | 18990 | 18990 | 19000 | 18990 | 439 |
| 465 | 20240409 | 112200 | 938715360 | 19000 | 18990 | 19000 | 18990 | 734 |
| 466 | 20240409 | 112100 | 924776350 | 18990 | 18990 | 19000 | 18990 | 252 |
| 467 | 20240409 | 112000 | 919990220 | 18990 | 19000 | 19000 | 18990 | 109 |
| 468 | 20240409 | 111900 | 917920040 | 18990 | 19000 | 19000 | 18990 | 126 |
| 469 | 20240409 | 111800 | 915526610 | 18990 | 18990 | 19000 | 18990 | 681 |
| 470 | 20240409 | 111700 | 902592740 | 19000 | 19000 | 19000 | 18990 | 115 |
| 471 | 20240409 | 111600 | 900408040 | 18990 | 18990 | 19000 | 18990 | 134 |
| 472 | 20240409 | 111500 | 897863230 | 19000 | 18990 | 19000 | 18990 | 103 |
| 473 | 20240409 | 111400 | 895907110 | 18990 | 18990 | 19000 | 18990 | 485 |
| 474 | 20240409 | 111300 | 886694570 | 18990 | 18990 | 19000 | 18990 | 125 |
| 475 | 20240409 | 111200 | 884320720 | 18990 | 18970 | 19000 | 18970 | 909 |
| 476 | 20240409 | 111100 | 867065600 | 18970 | 18970 | 18980 | 18970 | 209 |
| 477 | 20240409 | 111000 | 863100660 | 18970 | 18980 | 18980 | 18970 | 210 |
| 478 | 20240409 | 110900 | 859115980 | 18970 | 18980 | 18980 | 18970 | 55 |
| 479 | 20240409 | 110800 | 858072430 | 18970 | 18970 | 18980 | 18970 | 170 |
| 480 | 20240409 | 110700 | 854847290 | 18980 | 18970 | 18980 | 18970 | 171 |
| 481 | 20240409 | 110600 | 851602700 | 18970 | 18970 | 18980 | 18970 | 76 |
| 482 | 20240409 | 110500 | 850160800 | 18980 | 18970 | 18980 | 18970 | 229 |
| 483 | 20240409 | 110400 | 845815820 | 18980 | 18970 | 18980 | 18970 | 36 |
| 484 | 20240409 | 110300 | 845132760 | 18980 | 18980 | 18980 | 18970 | 405 |
| 485 | 20240409 | 110200 | 837446860 | 18980 | 19000 | 19000 | 18980 | 347 |
| 486 | 20240409 | 110100 | 830857740 | 19000 | 19000 | 19000 | 18990 | 115 |
| 487 | 20240409 | 110000 | 828673070 | 18990 | 19010 | 19010 | 18980 | 1388 |
| 488 | 20240409 | 105900 | 802305360 | 19000 | 19000 | 19010 | 19000 | 121 |
| 489 | 20240409 | 105800 | 800005910 | 19010 | 19000 | 19010 | 19000 | 119 |
| 490 | 20240409 | 105700 | 797743810 | 19000 | 19000 | 19010 | 19000 | 121 |
| 491 | 20240409 | 105600 | 795444480 | 19000 | 19000 | 19010 | 19000 | 536 |
| 492 | 20240409 | 105500 | 785256600 | 19010 | 19000 | 19010 | 19000 | 60 |
| 493 | 20240409 | 105400 | 784116010 | 19000 | 19000 | 19000 | 18990 | 1033 |
| 494 | 20240409 | 105300 | 764489580 | 19000 | 18990 | 19000 | 18990 | 273 |
| 495 | 20240409 | 105200 | 759303410 | 18990 | 19000 | 19000 | 18990 | 71 |
| 496 | 20240409 | 105100 | 757954480 | 18990 | 19000 | 19000 | 18990 | 36 |
| 497 | 20240409 | 105000 | 757270660 | 19000 | 18990 | 19000 | 18990 | 75 |
| 498 | 20240409 | 104900 | 755846250 | 18990 | 18990 | 19000 | 18990 | 502 |
| 499 | 20240409 | 104800 | 746311080 | 18990 | 18990 | 19000 | 18990 | 146 |
| 500 | 20240409 | 104700 | 743537950 | 18990 | 19000 | 19000 | 18990 | 205 |
| 501 | 20240409 | 104600 | 739644410 | 18990 | 18990 | 19000 | 18980 | 779 |
| 502 | 20240409 | 104500 | 724850870 | 18990 | 18990 | 18990 | 18980 | 339 |
| 503 | 20240409 | 104400 | 718413530 | 18980 | 18980 | 18980 | 18980 | 4 |
| 504 | 20240409 | 104300 | 718337610 | 18990 | 18980 | 18990 | 18980 | 21 |
| 505 | 20240409 | 104200 | 717938830 | 18990 | 18980 | 18990 | 18980 | 147 |
| 506 | 20240409 | 104100 | 715148120 | 18980 | 18980 | 18990 | 18980 | 35 |
| 507 | 20240409 | 104000 | 714483730 | 18990 | 18980 | 18990 | 18980 | 87 |
| 508 | 20240409 | 103900 | 712831840 | 18990 | 18980 | 18990 | 18980 | 31 |
| 509 | 20240409 | 103800 | 712243280 | 18990 | 18980 | 18990 | 18980 | 223 |
| 510 | 20240409 | 103700 | 708010110 | 18990 | 18980 | 18990 | 18980 | 10 |
| 511 | 20240409 | 103600 | 707820230 | 18980 | 18990 | 18990 | 18980 | 124 |
| 512 | 20240409 | 103500 | 705466040 | 18990 | 18980 | 18990 | 18980 | 423 |
| 513 | 20240409 | 103400 | 697437350 | 18980 | 18990 | 18990 | 18980 | 202 |
| 514 | 20240409 | 103300 | 693603160 | 18980 | 18990 | 19000 | 18980 | 1071 |
| 515 | 20240409 | 103200 | 673265580 | 19000 | 18990 | 19000 | 18990 | 93 |
| 516 | 20240409 | 103100 | 671499050 | 18990 | 19000 | 19000 | 18990 | 355 |
| 517 | 20240409 | 103000 | 664754420 | 18990 | 19000 | 19000 | 18990 | 100 |
| 518 | 20240409 | 102900 | 662854920 | 18990 | 19000 | 19000 | 18990 | 122 |
| 519 | 20240409 | 102800 | 660537350 | 18990 | 18990 | 18990 | 18990 | 41 |
| 520 | 20240409 | 102700 | 659758760 | 19000 | 18990 | 19000 | 18990 | 71 |
| 521 | 20240409 | 102600 | 658410240 | 18990 | 19000 | 19000 | 18990 | 101 |
| 522 | 20240409 | 102500 | 656491460 | 18990 | 18990 | 19000 | 18990 | 127 |
| 523 | 20240409 | 102400 | 654078860 | 19000 | 18990 | 19000 | 18990 | 298 |
| 524 | 20240409 | 102300 | 648417480 | 19000 | 19000 | 19000 | 18990 | 157 |
| 525 | 20240409 | 102200 | 645434720 | 18990 | 18990 | 19000 | 18990 | 121 |
| 526 | 20240409 | 102100 | 643136410 | 19000 | 18990 | 19000 | 18990 | 116 |
| 527 | 20240409 | 102000 | 640932960 | 18990 | 19000 | 19000 | 18990 | 181 |
| 528 | 20240409 | 101900 | 637494750 | 19000 | 18990 | 19000 | 18980 | 258 |
| 529 | 20240409 | 101800 | 632594580 | 18980 | 18980 | 18990 | 18980 | 273 |
| 530 | 20240409 | 101700 | 627410720 | 18990 | 18980 | 18990 | 18980 | 247 |
| 531 | 20240409 | 101600 | 622720480 | 18990 | 18990 | 18990 | 18980 | 84 |
| 532 | 20240409 | 101500 | 621125590 | 18980 | 18990 | 18990 | 18980 | 102 |
| 533 | 20240409 | 101400 | 619189010 | 18980 | 18990 | 18990 | 18980 | 39 |
| 534 | 20240409 | 101300 | 618448680 | 18980 | 18980 | 18990 | 18980 | 790 |
| 535 | 20240409 | 101200 | 603448910 | 18980 | 18980 | 18990 | 18980 | 91 |
| 536 | 20240409 | 101100 | 601721650 | 18980 | 18980 | 18990 | 18980 | 494 |
| 537 | 20240409 | 101000 | 592345310 | 18970 | 18970 | 18980 | 18970 | 86 |
| 538 | 20240409 | 100900 | 590713750 | 18970 | 18970 | 18980 | 18970 | 164 |
| 539 | 20240409 | 100800 | 587602580 | 18970 | 18980 | 18980 | 18950 | 407 |
| 540 | 20240409 | 100700 | 579878530 | 18980 | 18980 | 18990 | 18980 | 54 |
| 541 | 20240409 | 100600 | 578853350 | 18980 | 18980 | 18990 | 18980 | 99 |
| 542 | 20240409 | 100500 | 576973800 | 18990 | 18990 | 18990 | 18980 | 123 |
| 543 | 20240409 | 100400 | 574638900 | 18990 | 18980 | 18990 | 18980 | 211 |
| 544 | 20240409 | 100300 | 570632280 | 18980 | 18980 | 18990 | 18980 | 53 |
| 545 | 20240409 | 100200 | 569626140 | 18990 | 18990 | 19000 | 18990 | 551 |
| 546 | 20240409 | 100100 | 559162500 | 19000 | 18990 | 19000 | 18990 | 100 |
| 547 | 20240409 | 100000 | 557262960 | 18990 | 19000 | 19000 | 18990 | 52 |
| 548 | 20240409 | 095900 | 556275250 | 18990 | 19000 | 19010 | 18990 | 619 |
| 549 | 20240409 | 095800 | 544513910 | 19000 | 19020 | 19020 | 19000 | 612 |
| 550 | 20240409 | 095700 | 532878140 | 19020 | 19010 | 19020 | 19010 | 232 |
| 551 | 20240409 | 095600 | 528466140 | 19010 | 19000 | 19010 | 19000 | 58 |
| 552 | 20240409 | 095500 | 527363640 | 19000 | 18990 | 19010 | 18990 | 801 |
| 553 | 20240409 | 095400 | 512142710 | 18990 | 18990 | 18990 | 18990 | 40 |
| 554 | 20240409 | 095300 | 511383110 | 18990 | 19000 | 19000 | 18990 | 575 |
| 555 | 20240409 | 095200 | 500458380 | 19010 | 19000 | 19010 | 19000 | 654 |
| 556 | 20240409 | 095100 | 488031860 | 19010 | 18960 | 19010 | 18960 | 361 |
| 557 | 20240409 | 095000 | 481178900 | 18960 | 18960 | 18970 | 18950 | 466 |
| 558 | 20240409 | 094900 | 472343530 | 18960 | 18950 | 18970 | 18950 | 98 |
| 559 | 20240409 | 094800 | 470485520 | 18960 | 18930 | 18960 | 18930 | 1611 |
| 560 | 20240409 | 094700 | 439968900 | 18930 | 18940 | 18940 | 18910 | 1574 |
| 561 | 20240409 | 094600 | 410168080 | 18940 | 18970 | 18970 | 18940 | 906 |
| 562 | 20240409 | 094500 | 392989550 | 18980 | 18970 | 19000 | 18960 | 469 |
| 563 | 20240409 | 094400 | 384084090 | 18970 | 18950 | 18970 | 18950 | 268 |
| 564 | 20240409 | 094300 | 379003090 | 18950 | 18950 | 18960 | 18950 | 110 |
| 565 | 20240409 | 094200 | 376917800 | 18950 | 18960 | 18970 | 18950 | 91 |
| 566 | 20240409 | 094100 | 375192200 | 18960 | 18960 | 18970 | 18960 | 307 |
| 567 | 20240409 | 094000 | 369370800 | 18960 | 18980 | 18980 | 18960 | 107 |
| 568 | 20240409 | 093900 | 367341040 | 18990 | 18980 | 18990 | 18980 | 127 |
| 569 | 20240409 | 093800 | 364929860 | 18980 | 18980 | 18990 | 18980 | 128 |
| 570 | 20240409 | 093700 | 362500400 | 18980 | 18960 | 18990 | 18950 | 223 |
| 571 | 20240409 | 093600 | 358270780 | 18950 | 18950 | 18960 | 18950 | 162 |
| 572 | 20240409 | 093500 | 355200320 | 18960 | 18960 | 18960 | 18960 | 19 |
| 573 | 20240409 | 093400 | 354840080 | 18950 | 18960 | 18960 | 18950 | 80 |
| 574 | 20240409 | 093300 | 353323560 | 18950 | 18950 | 18960 | 18950 | 281 |
| 575 | 20240409 | 093200 | 347996770 | 18950 | 18960 | 18960 | 18950 | 272 |
| 576 | 20240409 | 093100 | 342841860 | 18950 | 18950 | 18960 | 18950 | 207 |
| 577 | 20240409 | 093000 | 338919090 | 18950 | 18950 | 18950 | 18940 | 624 |
| 578 | 20240409 | 092900 | 327094300 | 18940 | 18990 | 18990 | 18930 | 1688 |
| 579 | 20240409 | 092800 | 295088410 | 18990 | 18990 | 18990 | 18990 | 54 |
| 580 | 20240409 | 092700 | 294062950 | 18990 | 18980 | 18990 | 18980 | 279 |
| 581 | 20240409 | 092600 | 288765100 | 18990 | 18960 | 18990 | 18960 | 195 |
| 582 | 20240409 | 092500 | 285067080 | 18960 | 18970 | 18970 | 18960 | 240 |
| 583 | 20240409 | 092400 | 280514620 | 18960 | 18960 | 18970 | 18960 | 158 |
| 584 | 20240409 | 092300 | 277517860 | 18970 | 18970 | 18970 | 18960 | 163 |
| 585 | 20240409 | 092200 | 274426350 | 18960 | 19020 | 19020 | 18940 | 2033 |
| 586 | 20240409 | 092100 | 235831290 | 19010 | 19010 | 19020 | 19010 | 77 |
| 587 | 20240409 | 092000 | 234367190 | 19020 | 19020 | 19020 | 19010 | 135 |
| 588 | 20240409 | 091900 | 231799900 | 19010 | 19020 | 19020 | 19010 | 190 |
| 589 | 20240409 | 091800 | 228186880 | 19010 | 19020 | 19020 | 19010 | 179 |
| 590 | 20240409 | 091700 | 224782590 | 19010 | 19010 | 19010 | 19010 | 1 |
| 591 | 20240409 | 091600 | 224763580 | 19010 | 19020 | 19020 | 19010 | 284 |
| 592 | 20240409 | 091500 | 219362490 | 19010 | 19010 | 19020 | 19010 | 222 |
| 593 | 20240409 | 091400 | 215141220 | 19020 | 19000 | 19030 | 19000 | 3655 |
| 594 | 20240409 | 091300 | 145661950 | 18990 | 18990 | 19000 | 18990 | 73 |
| 595 | 20240409 | 091200 | 144275370 | 19000 | 18990 | 19000 | 18990 | 115 |
| 596 | 20240409 | 091100 | 142091100 | 18980 | 18950 | 19000 | 18950 | 759 |
| 597 | 20240409 | 091000 | 127695710 | 18940 | 18950 | 18950 | 18940 | 205 |
| 598 | 20240409 | 090900 | 123810970 | 18940 | 18950 | 18950 | 18940 | 74 |
| 599 | 20240409 | 090800 | 122408900 | 18950 | 18950 | 18950 | 18940 | 348 |
| 600 | 20240409 | 090700 | 115814480 | 19000 | 18950 | 19000 | 18950 | 58 |
| 601 | 20240409 | 090600 | 114712780 | 18950 | 19000 | 19000 | 18950 | 374 |
| 602 | 20240409 | 090500 | 107615590 | 18990 | 19010 | 19010 | 18990 | 444 |
| 603 | 20240409 | 090400 | 99179080 | 19020 | 19020 | 19020 | 18980 | 783 |
| 604 | 20240409 | 090300 | 84294780 | 18940 | 18940 | 19020 | 18940 | 80 |
| 605 | 20240409 | 090200 | 82774300 | 18940 | 19020 | 19020 | 18820 | 2383 |
| 606 | 20240409 | 090100 | 37738650 | 18900 | 18940 | 19030 | 18900 | 276 |
| 607 | 20240409 | 090000 | 32511620 | 18910 | 19050 | 19050 | 18900 | 1709 |