33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 2886 |
| 3 | 20240409 | 192300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 4 | 20240409 | 192200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 5 | 20240409 | 192100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 6 | 20240409 | 192000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 7 | 20240409 | 191900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 8 | 20240409 | 191800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 9 | 20240409 | 191700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 10 | 20240409 | 191600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 11 | 20240409 | 191500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 12 | 20240409 | 191400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 13 | 20240409 | 191300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 14 | 20240409 | 191200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 15 | 20240409 | 191100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 16 | 20240409 | 191000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 17 | 20240409 | 190900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 18 | 20240409 | 190800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 19 | 20240409 | 190700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 20 | 20240409 | 190600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 21 | 20240409 | 190500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 22 | 20240409 | 190400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 23 | 20240409 | 190300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 24 | 20240409 | 190200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 25 | 20240409 | 190100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 26 | 20240409 | 190000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 27 | 20240409 | 185900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 28 | 20240409 | 185800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 29 | 20240409 | 185700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 30 | 20240409 | 185600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 31 | 20240409 | 185500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 32 | 20240409 | 185400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 2886 |
| 33 | 20240409 | 185300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 34 | 20240409 | 185200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 35 | 20240409 | 185100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 36 | 20240409 | 185000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 37 | 20240409 | 184900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 38 | 20240409 | 184800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 39 | 20240409 | 184700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 40 | 20240409 | 184600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 41 | 20240409 | 184500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 42 | 20240409 | 184400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 43 | 20240409 | 184300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 44 | 20240409 | 184200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 45 | 20240409 | 184100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 46 | 20240409 | 184000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 47 | 20240409 | 183900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 48 | 20240409 | 183800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 49 | 20240409 | 183700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 50 | 20240409 | 183600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 51 | 20240409 | 183500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 52 | 20240409 | 183400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 53 | 20240409 | 183300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 54 | 20240409 | 183200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 55 | 20240409 | 183100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 56 | 20240409 | 183000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 57 | 20240409 | 182900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 58 | 20240409 | 182800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 59 | 20240409 | 182700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 60 | 20240409 | 182600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 61 | 20240409 | 182500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 62 | 20240409 | 182400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 2886 |
| 63 | 20240409 | 182300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 64 | 20240409 | 182200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 65 | 20240409 | 182100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 66 | 20240409 | 182000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 67 | 20240409 | 181900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 68 | 20240409 | 181800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 69 | 20240409 | 181700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 70 | 20240409 | 181600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 71 | 20240409 | 181500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 72 | 20240409 | 181400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 73 | 20240409 | 181300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 74 | 20240409 | 181200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 75 | 20240409 | 181100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 76 | 20240409 | 181000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 77 | 20240409 | 180900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 78 | 20240409 | 180800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 79 | 20240409 | 180700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 80 | 20240409 | 180600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 81 | 20240409 | 180500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 82 | 20240409 | 180400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 83 | 20240409 | 180300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 84 | 20240409 | 180200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 85 | 20240409 | 180100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 86 | 20240409 | 180000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 87 | 20240409 | 175900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 88 | 20240409 | 175800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 89 | 20240409 | 175700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 90 | 20240409 | 175600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 91 | 20240409 | 175500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 92 | 20240409 | 175400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 2886 |
| 93 | 20240409 | 175300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 94 | 20240409 | 175200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 95 | 20240409 | 175100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 96 | 20240409 | 175000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 97 | 20240409 | 174900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 98 | 20240409 | 174800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 99 | 20240409 | 174700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 100 | 20240409 | 174600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 101 | 20240409 | 174500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 102 | 20240409 | 174400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 103 | 20240409 | 174300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 104 | 20240409 | 174200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 105 | 20240409 | 174100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 106 | 20240409 | 174000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 107 | 20240409 | 173900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 108 | 20240409 | 173800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 109 | 20240409 | 173700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 110 | 20240409 | 173600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 111 | 20240409 | 173500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 112 | 20240409 | 173400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 113 | 20240409 | 173300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 114 | 20240409 | 173200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 115 | 20240409 | 173100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 116 | 20240409 | 173000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 117 | 20240409 | 172900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 118 | 20240409 | 172800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 119 | 20240409 | 172700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 120 | 20240409 | 172600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 121 | 20240409 | 172500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 122 | 20240409 | 172400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 2886 |
| 123 | 20240409 | 172300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 124 | 20240409 | 172200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 125 | 20240409 | 172100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 126 | 20240409 | 172000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 127 | 20240409 | 171900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 128 | 20240409 | 171800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 129 | 20240409 | 171700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 130 | 20240409 | 171600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 131 | 20240409 | 171500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 132 | 20240409 | 171400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 133 | 20240409 | 171300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 134 | 20240409 | 171200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 135 | 20240409 | 171100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 136 | 20240409 | 171000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 137 | 20240409 | 170900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 138 | 20240409 | 170800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 139 | 20240409 | 170700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 140 | 20240409 | 170600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 141 | 20240409 | 170500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 142 | 20240409 | 170400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 143 | 20240409 | 170300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 144 | 20240409 | 170200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 145 | 20240409 | 170100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 146 | 20240409 | 170000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 147 | 20240409 | 165900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 148 | 20240409 | 165800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 149 | 20240409 | 165700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 150 | 20240409 | 165600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 151 | 20240409 | 165500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 152 | 20240409 | 165400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 2886 |
| 153 | 20240409 | 165300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 154 | 20240409 | 165200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 155 | 20240409 | 165100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 156 | 20240409 | 165000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 157 | 20240409 | 164900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 158 | 20240409 | 164800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 159 | 20240409 | 164700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 160 | 20240409 | 164600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 161 | 20240409 | 164500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 162 | 20240409 | 164400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 163 | 20240409 | 164300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 164 | 20240409 | 164200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 165 | 20240409 | 164100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 166 | 20240409 | 164000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 167 | 20240409 | 163900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 168 | 20240409 | 163800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 169 | 20240409 | 163700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 170 | 20240409 | 163600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 171 | 20240409 | 163500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 172 | 20240409 | 163400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 173 | 20240409 | 163300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 174 | 20240409 | 163200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 175 | 20240409 | 163100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 176 | 20240409 | 163000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 177 | 20240409 | 162900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 178 | 20240409 | 162800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 179 | 20240409 | 162700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 180 | 20240409 | 162600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 181 | 20240409 | 162500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 182 | 20240409 | 162400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 2886 |
| 183 | 20240409 | 162300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 184 | 20240409 | 162200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 185 | 20240409 | 162100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 186 | 20240409 | 162000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 187 | 20240409 | 161900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 188 | 20240409 | 161800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 189 | 20240409 | 161700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 190 | 20240409 | 161600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 191 | 20240409 | 161500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 192 | 20240409 | 161400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 193 | 20240409 | 161300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 194 | 20240409 | 161200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 195 | 20240409 | 161100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 196 | 20240409 | 161000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 197 | 20240409 | 160900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 198 | 20240409 | 160800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 199 | 20240409 | 160700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 200 | 20240409 | 160600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 201 | 20240409 | 160500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 202 | 20240409 | 160400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 203 | 20240409 | 160300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 204 | 20240409 | 160200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 205 | 20240409 | 160100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 206 | 20240409 | 160000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 207 | 20240409 | 155900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 208 | 20240409 | 155800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 209 | 20240409 | 155700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 210 | 20240409 | 155600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 211 | 20240409 | 155500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 212 | 20240409 | 155400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 2886 |
| 213 | 20240409 | 155300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 214 | 20240409 | 155200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 215 | 20240409 | 155100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 216 | 20240409 | 155000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 217 | 20240409 | 154900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 218 | 20240409 | 154800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 219 | 20240409 | 154700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 220 | 20240409 | 154600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 221 | 20240409 | 154500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 222 | 20240409 | 154400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 223 | 20240409 | 154300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 224 | 20240409 | 154200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 225 | 20240409 | 154100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 226 | 20240409 | 154000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 227 | 20240409 | 153900 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 228 | 20240409 | 153800 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 229 | 20240409 | 153700 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 230 | 20240409 | 153600 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 231 | 20240409 | 153500 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 232 | 20240409 | 153400 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 233 | 20240409 | 153300 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 234 | 20240409 | 153200 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 235 | 20240409 | 153100 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 0 |
| 236 | 20240409 | 153000 | 1099316360 | 15920 | 15920 | 15920 | 15920 | 2886 |
| 237 | 20240409 | 152900 | 1053371240 | 15860 | 15860 | 15860 | 15860 | 0 |
| 238 | 20240409 | 152800 | 1053371240 | 15860 | 15860 | 15860 | 15860 | 0 |
| 239 | 20240409 | 152700 | 1053371240 | 15860 | 15860 | 15860 | 15860 | 0 |
| 240 | 20240409 | 152600 | 1053371240 | 15860 | 15860 | 15860 | 15860 | 0 |
| 241 | 20240409 | 152500 | 1053371240 | 15860 | 15860 | 15860 | 15860 | 0 |
| 242 | 20240409 | 152400 | 1053371240 | 15860 | 15860 | 15860 | 15860 | 0 |
| 243 | 20240409 | 152300 | 1053371240 | 15860 | 15860 | 15860 | 15860 | 0 |
| 244 | 20240409 | 152200 | 1053371240 | 15860 | 15860 | 15860 | 15860 | 0 |
| 245 | 20240409 | 152100 | 1053371240 | 15860 | 15860 | 15860 | 15860 | 0 |
| 246 | 20240409 | 152000 | 1053371240 | 15860 | 15860 | 15860 | 15860 | 0 |
| 247 | 20240409 | 151900 | 1053371240 | 15860 | 15880 | 15880 | 15860 | 374 |
| 248 | 20240409 | 151800 | 1047439190 | 15880 | 15860 | 15880 | 15860 | 635 |
| 249 | 20240409 | 151700 | 1037368010 | 15880 | 15880 | 15880 | 15860 | 123 |
| 250 | 20240409 | 151600 | 1035415290 | 15890 | 15890 | 15890 | 15880 | 3 |
| 251 | 20240409 | 151500 | 1035367630 | 15880 | 15860 | 15880 | 15860 | 339 |
| 252 | 20240409 | 151400 | 1029984340 | 15880 | 15880 | 15880 | 15850 | 126 |
| 253 | 20240409 | 151300 | 1027985860 | 15870 | 15870 | 15880 | 15870 | 106 |
| 254 | 20240409 | 151200 | 1026303630 | 15880 | 15870 | 15880 | 15870 | 18 |
| 255 | 20240409 | 151100 | 1026017960 | 15870 | 15860 | 15880 | 15860 | 313 |
| 256 | 20240409 | 151000 | 1021053590 | 15880 | 15870 | 15880 | 15870 | 648 |
| 257 | 20240409 | 150900 | 1010767020 | 15880 | 15870 | 15880 | 15870 | 27 |
| 258 | 20240409 | 150800 | 1010338520 | 15870 | 15870 | 15870 | 15870 | 6 |
| 259 | 20240409 | 150700 | 1010243300 | 15870 | 15870 | 15880 | 15870 | 750 |
| 260 | 20240409 | 150600 | 998340700 | 15880 | 15880 | 15880 | 15870 | 115 |
| 261 | 20240409 | 150500 | 996514510 | 15880 | 15880 | 15880 | 15870 | 42 |
| 262 | 20240409 | 150400 | 995847770 | 15880 | 15880 | 15880 | 15880 | 13 |
| 263 | 20240409 | 150300 | 995641330 | 15880 | 15880 | 15880 | 15880 | 1 |
| 264 | 20240409 | 150200 | 995625450 | 15880 | 15870 | 15880 | 15870 | 175 |
| 265 | 20240409 | 150100 | 992848190 | 15870 | 15860 | 15870 | 15860 | 243 |
| 266 | 20240409 | 150000 | 988994190 | 15870 | 15870 | 15870 | 15870 | 0 |
| 267 | 20240409 | 145900 | 988994190 | 15870 | 15870 | 15870 | 15870 | 2 |
| 268 | 20240409 | 145800 | 988962450 | 15860 | 15870 | 15870 | 15860 | 101 |
| 269 | 20240409 | 145700 | 987360580 | 15870 | 15870 | 15870 | 15870 | 17 |
| 270 | 20240409 | 145600 | 987090790 | 15860 | 15870 | 15870 | 15860 | 2 |
| 271 | 20240409 | 145500 | 987059060 | 15870 | 15870 | 15870 | 15860 | 185 |
| 272 | 20240409 | 145400 | 984123210 | 15870 | 15870 | 15870 | 15860 | 145 |
| 273 | 20240409 | 145300 | 981822960 | 15870 | 15870 | 15880 | 15870 | 286 |
| 274 | 20240409 | 145200 | 977284130 | 15870 | 15870 | 15880 | 15870 | 121 |
| 275 | 20240409 | 145100 | 975363580 | 15870 | 15870 | 15870 | 15870 | 51 |
| 276 | 20240409 | 145000 | 974554210 | 15870 | 15870 | 15870 | 15870 | 116 |
| 277 | 20240409 | 144900 | 972713290 | 15870 | 15870 | 15870 | 15870 | 202 |
| 278 | 20240409 | 144800 | 969507550 | 15870 | 15870 | 15870 | 15870 | 3 |
| 279 | 20240409 | 144700 | 969459940 | 15870 | 15850 | 15870 | 15850 | 525 |
| 280 | 20240409 | 144600 | 961136110 | 15860 | 15860 | 15860 | 15850 | 15 |
| 281 | 20240409 | 144500 | 960898270 | 15860 | 15860 | 15870 | 15860 | 220 |
| 282 | 20240409 | 144400 | 957409060 | 15870 | 15870 | 15870 | 15860 | 72 |
| 283 | 20240409 | 144300 | 956267090 | 15870 | 15860 | 15870 | 15860 | 4 |
| 284 | 20240409 | 144200 | 956203640 | 15870 | 15860 | 15870 | 15860 | 237 |
| 285 | 20240409 | 144100 | 952444740 | 15870 | 15870 | 15880 | 15870 | 596 |
| 286 | 20240409 | 144000 | 942986200 | 15890 | 15890 | 15890 | 15890 | 105 |
| 287 | 20240409 | 143900 | 941317750 | 15890 | 15880 | 15890 | 15870 | 54 |
| 288 | 20240409 | 143800 | 940460380 | 15890 | 15890 | 15890 | 15890 | 4 |
| 289 | 20240409 | 143700 | 940396820 | 15880 | 15890 | 15890 | 15880 | 910 |
| 290 | 20240409 | 143600 | 925945930 | 15890 | 15890 | 15890 | 15890 | 7 |
| 291 | 20240409 | 143500 | 925834700 | 15890 | 15890 | 15890 | 15890 | 4 |
| 292 | 20240409 | 143400 | 925771140 | 15890 | 15890 | 15890 | 15880 | 203 |
| 293 | 20240409 | 143300 | 922547260 | 15900 | 15890 | 15900 | 15890 | 17 |
| 294 | 20240409 | 143200 | 922277110 | 15890 | 15900 | 15900 | 15890 | 713 |
| 295 | 20240409 | 143100 | 910947510 | 15900 | 15900 | 15900 | 15900 | 1 |
| 296 | 20240409 | 143000 | 910931610 | 15890 | 15890 | 15900 | 15890 | 203 |
| 297 | 20240409 | 142900 | 907705910 | 15900 | 15910 | 15910 | 15900 | 130 |
| 298 | 20240409 | 142800 | 905638810 | 15910 | 15910 | 15910 | 15900 | 3 |
| 299 | 20240409 | 142700 | 905591090 | 15910 | 15910 | 15910 | 15910 | 1 |
| 300 | 20240409 | 142600 | 905575180 | 15900 | 15900 | 15900 | 15900 | 2 |
| 301 | 20240409 | 142500 | 905543380 | 15910 | 15920 | 15920 | 15900 | 56 |
| 302 | 20240409 | 142400 | 904652560 | 15920 | 15920 | 15920 | 15920 | 0 |
| 303 | 20240409 | 142300 | 904652560 | 15920 | 15920 | 15920 | 15900 | 107 |
| 304 | 20240409 | 142200 | 902951140 | 15920 | 15920 | 15920 | 15920 | 1 |
| 305 | 20240409 | 142100 | 902935220 | 15900 | 15900 | 15900 | 15900 | 304 |
| 306 | 20240409 | 142000 | 898101620 | 15900 | 15890 | 15900 | 15890 | 14 |
| 307 | 20240409 | 141900 | 897879130 | 15900 | 15900 | 15900 | 15890 | 4 |
| 308 | 20240409 | 141800 | 897815540 | 15890 | 15910 | 15910 | 15890 | 2187 |
| 309 | 20240409 | 141700 | 863042780 | 15920 | 15910 | 15920 | 15910 | 5 |
| 310 | 20240409 | 141600 | 862963220 | 15920 | 15920 | 15920 | 15920 | 0 |
| 311 | 20240409 | 141500 | 862963220 | 15920 | 15920 | 15920 | 15910 | 12 |
| 312 | 20240409 | 141400 | 862772190 | 15910 | 15910 | 15910 | 15910 | 5 |
| 313 | 20240409 | 141300 | 862692640 | 15920 | 15900 | 15920 | 15900 | 51 |
| 314 | 20240409 | 141200 | 861881720 | 15920 | 15910 | 15920 | 15910 | 132 |
| 315 | 20240409 | 141100 | 859781590 | 15920 | 15920 | 15920 | 15920 | 0 |
| 316 | 20240409 | 141000 | 859781590 | 15920 | 15920 | 15920 | 15920 | 5 |
| 317 | 20240409 | 140900 | 859701990 | 15910 | 15910 | 15920 | 15910 | 39 |
| 318 | 20240409 | 140800 | 859081460 | 15920 | 15920 | 15920 | 15920 | 10 |
| 319 | 20240409 | 140700 | 858922260 | 15920 | 15920 | 15920 | 15920 | 0 |
| 320 | 20240409 | 140600 | 858922260 | 15920 | 15920 | 15920 | 15920 | 0 |
| 321 | 20240409 | 140500 | 858922260 | 15920 | 15920 | 15920 | 15910 | 19 |
| 322 | 20240409 | 140400 | 858619790 | 15930 | 15930 | 15930 | 15930 | 2 |
| 323 | 20240409 | 140300 | 858587930 | 15930 | 15910 | 15930 | 15910 | 1049 |
| 324 | 20240409 | 140200 | 841898300 | 15920 | 15920 | 15920 | 15920 | 167 |
| 325 | 20240409 | 140100 | 839239660 | 15930 | 15930 | 15930 | 15920 | 6 |
| 326 | 20240409 | 140000 | 839144090 | 15920 | 15920 | 15920 | 15920 | 228 |
| 327 | 20240409 | 135900 | 835514330 | 15920 | 15920 | 15920 | 15920 | 0 |
| 328 | 20240409 | 135800 | 835514330 | 15920 | 15920 | 15920 | 15920 | 1 |
| 329 | 20240409 | 135700 | 835498410 | 15920 | 15920 | 15920 | 15920 | 2 |
| 330 | 20240409 | 135600 | 835466570 | 15910 | 15920 | 15920 | 15910 | 479 |
| 331 | 20240409 | 135500 | 827841970 | 15930 | 15920 | 15930 | 15920 | 101 |
| 332 | 20240409 | 135400 | 826234040 | 15930 | 15930 | 15930 | 15930 | 21 |
| 333 | 20240409 | 135300 | 825899510 | 15930 | 15930 | 15930 | 15930 | 0 |
| 334 | 20240409 | 135200 | 825899510 | 15930 | 15930 | 15930 | 15930 | 4 |
| 335 | 20240409 | 135100 | 825835790 | 15920 | 15920 | 15920 | 15920 | 1 |
| 336 | 20240409 | 135000 | 825819870 | 15930 | 15930 | 15930 | 15930 | 2 |
| 337 | 20240409 | 134900 | 825788010 | 15920 | 15930 | 15930 | 15920 | 16 |
| 338 | 20240409 | 134800 | 825533260 | 15930 | 15920 | 15930 | 15920 | 11 |
| 339 | 20240409 | 134700 | 825358130 | 15930 | 15930 | 15930 | 15930 | 4 |
| 340 | 20240409 | 134600 | 825294410 | 15920 | 15920 | 15920 | 15920 | 55 |
| 341 | 20240409 | 134500 | 824418810 | 15930 | 15920 | 15930 | 15920 | 13 |
| 342 | 20240409 | 134400 | 824211840 | 15930 | 15930 | 15930 | 15930 | 1 |
| 343 | 20240409 | 134300 | 824195910 | 15920 | 15910 | 15920 | 15910 | 244 |
| 344 | 20240409 | 134200 | 820313630 | 15920 | 15920 | 15930 | 15920 | 50 |
| 345 | 20240409 | 134100 | 819517620 | 15930 | 15930 | 15930 | 15930 | 101 |
| 346 | 20240409 | 134000 | 817908690 | 15920 | 15920 | 15920 | 15910 | 633 |
| 347 | 20240409 | 133900 | 807836330 | 15920 | 15920 | 15920 | 15920 | 0 |
| 348 | 20240409 | 133800 | 807836330 | 15920 | 15920 | 15920 | 15920 | 85 |
| 349 | 20240409 | 133700 | 806483130 | 15930 | 15940 | 15950 | 15930 | 51 |
| 350 | 20240409 | 133600 | 805670610 | 15940 | 15940 | 15940 | 15940 | 0 |
| 351 | 20240409 | 133500 | 805670610 | 15940 | 15930 | 15940 | 15930 | 14 |
| 352 | 20240409 | 133400 | 805447550 | 15940 | 15940 | 15940 | 15940 | 18 |
| 353 | 20240409 | 133300 | 805160630 | 15940 | 15940 | 15940 | 15940 | 31 |
| 354 | 20240409 | 133200 | 804666490 | 15930 | 15930 | 15930 | 15930 | 8 |
| 355 | 20240409 | 133100 | 804539050 | 15930 | 15930 | 15930 | 15930 | 0 |
| 356 | 20240409 | 133000 | 804539050 | 15930 | 15930 | 15930 | 15930 | 0 |
| 357 | 20240409 | 132900 | 804539050 | 15930 | 15930 | 15930 | 15930 | 1 |
| 358 | 20240409 | 132800 | 804523120 | 15920 | 15930 | 15950 | 15920 | 3 |
| 359 | 20240409 | 132700 | 804475320 | 15930 | 15920 | 15930 | 15920 | 1001 |
| 360 | 20240409 | 132600 | 788530250 | 15920 | 15920 | 15920 | 15920 | 25 |
| 361 | 20240409 | 132500 | 788132250 | 15920 | 15920 | 15920 | 15920 | 14 |
| 362 | 20240409 | 132400 | 787909370 | 15920 | 15920 | 15920 | 15920 | 20 |
| 363 | 20240409 | 132300 | 787590970 | 15920 | 15920 | 15920 | 15910 | 22 |
| 364 | 20240409 | 132200 | 787240740 | 15930 | 15930 | 15930 | 15930 | 0 |
| 365 | 20240409 | 132100 | 787240740 | 15930 | 15930 | 15930 | 15930 | 1 |
| 366 | 20240409 | 132000 | 787224810 | 15910 | 15920 | 15920 | 15910 | 8 |
| 367 | 20240409 | 131900 | 787097520 | 15910 | 15930 | 15930 | 15910 | 492 |
| 368 | 20240409 | 131800 | 779269460 | 15930 | 15920 | 15930 | 15920 | 23 |
| 369 | 20240409 | 131700 | 778903270 | 15920 | 15920 | 15920 | 15920 | 12 |
| 370 | 20240409 | 131600 | 778712230 | 15930 | 15920 | 15930 | 15920 | 51 |
| 371 | 20240409 | 131500 | 777899900 | 15930 | 15930 | 15930 | 15930 | 0 |
| 372 | 20240409 | 131400 | 777899900 | 15930 | 15930 | 15930 | 15920 | 106 |
| 373 | 20240409 | 131300 | 776212360 | 15920 | 15920 | 15920 | 15920 | 7 |
| 374 | 20240409 | 131200 | 776100920 | 15910 | 15920 | 15920 | 15910 | 2154 |
| 375 | 20240409 | 131100 | 741830050 | 15930 | 15930 | 15930 | 15930 | 0 |
| 376 | 20240409 | 131000 | 741830050 | 15930 | 15920 | 15930 | 15920 | 799 |
| 377 | 20240409 | 130900 | 729109960 | 15930 | 15930 | 15930 | 15920 | 36 |
| 378 | 20240409 | 130800 | 728536790 | 15930 | 15930 | 15930 | 15930 | 351 |
| 379 | 20240409 | 130700 | 722945360 | 15930 | 15930 | 15930 | 15930 | 26 |
| 380 | 20240409 | 130600 | 722531180 | 15930 | 15930 | 15930 | 15930 | 0 |
| 381 | 20240409 | 130500 | 722531180 | 15930 | 15920 | 15930 | 15920 | 2 |
| 382 | 20240409 | 130400 | 722499330 | 15920 | 15920 | 15920 | 15920 | 1 |
| 383 | 20240409 | 130300 | 722483410 | 15930 | 15920 | 15930 | 15920 | 76 |
| 384 | 20240409 | 130200 | 721273450 | 15920 | 15930 | 15930 | 15920 | 99 |
| 385 | 20240409 | 130100 | 719697130 | 15920 | 15930 | 15930 | 15920 | 23 |
| 386 | 20240409 | 130000 | 719330940 | 15920 | 15930 | 15930 | 15920 | 5 |
| 387 | 20240409 | 125900 | 719251300 | 15930 | 15930 | 15930 | 15930 | 110 |
| 388 | 20240409 | 125800 | 717499000 | 15930 | 15930 | 15930 | 15930 | 21 |
| 389 | 20240409 | 125700 | 717164470 | 15930 | 15920 | 15930 | 15920 | 132 |
| 390 | 20240409 | 125600 | 715062980 | 15930 | 15930 | 15930 | 15930 | 1 |
| 391 | 20240409 | 125500 | 715047050 | 15920 | 15910 | 15930 | 15910 | 40 |
| 392 | 20240409 | 125400 | 714410620 | 15910 | 15910 | 15910 | 15910 | 15 |
| 393 | 20240409 | 125300 | 714171970 | 15910 | 15910 | 15910 | 15910 | 80 |
| 394 | 20240409 | 125200 | 712899170 | 15910 | 15930 | 15930 | 15910 | 188 |
| 395 | 20240409 | 125100 | 709906070 | 15930 | 15920 | 15930 | 15920 | 4 |
| 396 | 20240409 | 125000 | 709842360 | 15930 | 15920 | 15930 | 15920 | 11 |
| 397 | 20240409 | 124900 | 709667230 | 15920 | 15930 | 15930 | 15920 | 34 |
| 398 | 20240409 | 124800 | 709125620 | 15920 | 15930 | 15930 | 15920 | 1199 |
| 399 | 20240409 | 124700 | 690037340 | 15930 | 15930 | 15930 | 15930 | 10 |
| 400 | 20240409 | 124600 | 689878040 | 15930 | 15930 | 15930 | 15920 | 5 |
| 401 | 20240409 | 124500 | 689798400 | 15930 | 15930 | 15930 | 15930 | 18 |
| 402 | 20240409 | 124400 | 689511660 | 15930 | 15930 | 15930 | 15930 | 0 |
| 403 | 20240409 | 124300 | 689511660 | 15930 | 15930 | 15930 | 15930 | 1 |
| 404 | 20240409 | 124200 | 689495730 | 15930 | 15930 | 15930 | 15930 | 3 |
| 405 | 20240409 | 124100 | 689447940 | 15920 | 15920 | 15920 | 15920 | 1 |
| 406 | 20240409 | 124000 | 689432020 | 15930 | 15930 | 15930 | 15930 | 0 |
| 407 | 20240409 | 123900 | 689432020 | 15930 | 15920 | 15930 | 15920 | 26 |
| 408 | 20240409 | 123800 | 689018090 | 15930 | 15930 | 15930 | 15930 | 28 |
| 409 | 20240409 | 123700 | 688572050 | 15930 | 15930 | 15930 | 15920 | 8 |
| 410 | 20240409 | 123600 | 688444620 | 15920 | 15930 | 15930 | 15920 | 29 |
| 411 | 20240409 | 123500 | 687982930 | 15920 | 15920 | 15920 | 15920 | 71 |
| 412 | 20240409 | 123400 | 686852610 | 15930 | 15930 | 15930 | 15930 | 100 |
| 413 | 20240409 | 123300 | 685259610 | 15930 | 15930 | 15930 | 15930 | 78 |
| 414 | 20240409 | 123200 | 684017070 | 15930 | 15930 | 15930 | 15920 | 839 |
| 415 | 20240409 | 123100 | 670655210 | 15930 | 15930 | 15940 | 15930 | 122 |
| 416 | 20240409 | 123000 | 668711740 | 15930 | 15930 | 15930 | 15930 | 0 |
| 417 | 20240409 | 122900 | 668711740 | 15930 | 15930 | 15930 | 15930 | 0 |
| 418 | 20240409 | 122800 | 668711740 | 15930 | 15930 | 15930 | 15930 | 60 |
| 419 | 20240409 | 122700 | 667755940 | 15940 | 15940 | 15940 | 15940 | 21 |
| 420 | 20240409 | 122600 | 667421200 | 15940 | 15960 | 15970 | 15940 | 62 |
| 421 | 20240409 | 122500 | 666432030 | 15960 | 15960 | 15960 | 15960 | 87 |
| 422 | 20240409 | 122400 | 665043510 | 15960 | 15960 | 15960 | 15960 | 0 |
| 423 | 20240409 | 122300 | 665043510 | 15960 | 15950 | 15960 | 15940 | 35 |
| 424 | 20240409 | 122200 | 664485190 | 15950 | 15960 | 15960 | 15950 | 18 |
| 425 | 20240409 | 122100 | 664197990 | 15970 | 15970 | 15970 | 15970 | 0 |
| 426 | 20240409 | 122000 | 664197990 | 15970 | 15970 | 15970 | 15970 | 26 |
| 427 | 20240409 | 121900 | 663782770 | 15970 | 15940 | 15970 | 15920 | 227 |
| 428 | 20240409 | 121800 | 660168070 | 15940 | 15940 | 15940 | 15940 | 1 |
| 429 | 20240409 | 121700 | 660152130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 430 | 20240409 | 121600 | 660152130 | 15970 | 15970 | 15970 | 15970 | 6 |
| 431 | 20240409 | 121500 | 660056310 | 15970 | 15930 | 15970 | 15930 | 32 |
| 432 | 20240409 | 121400 | 659546070 | 15970 | 15920 | 15970 | 15920 | 151 |
| 433 | 20240409 | 121300 | 657134650 | 15970 | 15970 | 15970 | 15970 | 1 |
| 434 | 20240409 | 121200 | 657118680 | 15920 | 15940 | 15940 | 15920 | 458 |
| 435 | 20240409 | 121100 | 649823740 | 15970 | 15940 | 15970 | 15940 | 79 |
| 436 | 20240409 | 121000 | 648564450 | 15940 | 15940 | 15940 | 15940 | 0 |
| 437 | 20240409 | 120900 | 648564450 | 15940 | 15950 | 15950 | 15940 | 172 |
| 438 | 20240409 | 120800 | 645821060 | 15950 | 15950 | 15950 | 15950 | 226 |
| 439 | 20240409 | 120700 | 642216360 | 15970 | 15960 | 15980 | 15960 | 21 |
| 440 | 20240409 | 120600 | 641881130 | 15950 | 15950 | 15950 | 15950 | 0 |
| 441 | 20240409 | 120500 | 641881130 | 15950 | 15950 | 15950 | 15950 | 16 |
| 442 | 20240409 | 120400 | 641625930 | 15960 | 15970 | 15970 | 15960 | 97 |
| 443 | 20240409 | 120300 | 640076850 | 15970 | 15970 | 15970 | 15970 | 96 |
| 444 | 20240409 | 120200 | 638543730 | 15960 | 15960 | 15960 | 15960 | 120 |
| 445 | 20240409 | 120100 | 636628530 | 15970 | 15970 | 15970 | 15970 | 0 |
| 446 | 20240409 | 120000 | 636628530 | 15970 | 15960 | 15970 | 15960 | 6 |
| 447 | 20240409 | 115900 | 636532720 | 15970 | 15970 | 15970 | 15970 | 23 |
| 448 | 20240409 | 115800 | 636165410 | 15970 | 15970 | 15970 | 15970 | 0 |
| 449 | 20240409 | 115700 | 636165410 | 15970 | 15970 | 15970 | 15970 | 24 |
| 450 | 20240409 | 115600 | 635782130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 451 | 20240409 | 115500 | 635782130 | 15970 | 15970 | 15970 | 15960 | 22 |
| 452 | 20240409 | 115400 | 635430800 | 15970 | 15970 | 15970 | 15970 | 0 |
| 453 | 20240409 | 115300 | 635430800 | 15970 | 15970 | 15970 | 15970 | 0 |
| 454 | 20240409 | 115200 | 635430800 | 15970 | 15970 | 15970 | 15970 | 0 |
| 455 | 20240409 | 115100 | 635430800 | 15970 | 15970 | 15970 | 15970 | 4 |
| 456 | 20240409 | 115000 | 635366920 | 15950 | 15960 | 15960 | 15950 | 7 |
| 457 | 20240409 | 114900 | 635255210 | 15960 | 15960 | 15960 | 15960 | 4 |
| 458 | 20240409 | 114800 | 635191370 | 15950 | 15950 | 15950 | 15950 | 9 |
| 459 | 20240409 | 114700 | 635047820 | 15960 | 15960 | 15960 | 15960 | 5 |
| 460 | 20240409 | 114600 | 634968020 | 15970 | 15970 | 15970 | 15950 | 3 |
| 461 | 20240409 | 114500 | 634920130 | 15970 | 15960 | 15970 | 15960 | 11 |
| 462 | 20240409 | 114400 | 634744500 | 15960 | 15970 | 15970 | 15960 | 2 |
| 463 | 20240409 | 114300 | 634712570 | 15970 | 15970 | 15970 | 15970 | 101 |
| 464 | 20240409 | 114200 | 633099600 | 15950 | 15960 | 15960 | 15950 | 220 |
| 465 | 20240409 | 114100 | 629588430 | 15960 | 15960 | 15960 | 15960 | 1 |
| 466 | 20240409 | 114000 | 629572470 | 15970 | 15970 | 15970 | 15970 | 12 |
| 467 | 20240409 | 113900 | 629380830 | 15980 | 15980 | 15980 | 15980 | 7 |
| 468 | 20240409 | 113800 | 629268970 | 15980 | 15980 | 15980 | 15980 | 1 |
| 469 | 20240409 | 113700 | 629252990 | 15960 | 15960 | 15960 | 15960 | 1 |
| 470 | 20240409 | 113600 | 629237030 | 15980 | 15970 | 15980 | 15970 | 351 |
| 471 | 20240409 | 113500 | 623629350 | 15980 | 15980 | 15980 | 15980 | 66 |
| 472 | 20240409 | 113400 | 622574670 | 15980 | 15980 | 15980 | 15980 | 105 |
| 473 | 20240409 | 113300 | 620896770 | 15980 | 15980 | 15980 | 15980 | 0 |
| 474 | 20240409 | 113200 | 620896770 | 15980 | 15980 | 15980 | 15970 | 6 |
| 475 | 20240409 | 113100 | 620800900 | 15970 | 15970 | 15970 | 15970 | 70 |
| 476 | 20240409 | 113000 | 619683000 | 15970 | 15970 | 15980 | 15970 | 541 |
| 477 | 20240409 | 112900 | 611042220 | 15970 | 15970 | 15970 | 15970 | 0 |
| 478 | 20240409 | 112800 | 611042220 | 15970 | 15970 | 15970 | 15970 | 0 |
| 479 | 20240409 | 112700 | 611042220 | 15970 | 15970 | 15970 | 15970 | 10 |
| 480 | 20240409 | 112600 | 610882520 | 15970 | 15970 | 15970 | 15970 | 28 |
| 481 | 20240409 | 112500 | 610435360 | 15970 | 15970 | 15980 | 15970 | 725 |
| 482 | 20240409 | 112400 | 598856860 | 15970 | 15970 | 15970 | 15970 | 102 |
| 483 | 20240409 | 112300 | 597227920 | 15970 | 15960 | 15970 | 15960 | 466 |
| 484 | 20240409 | 112200 | 589785910 | 15970 | 15970 | 15970 | 15970 | 10 |
| 485 | 20240409 | 112100 | 589626210 | 15960 | 15960 | 15960 | 15960 | 67 |
| 486 | 20240409 | 112000 | 588556890 | 15960 | 15960 | 15960 | 15960 | 66 |
| 487 | 20240409 | 111900 | 587503530 | 15960 | 15960 | 15960 | 15960 | 1 |
| 488 | 20240409 | 111800 | 587487570 | 15950 | 15950 | 15950 | 15950 | 1 |
| 489 | 20240409 | 111700 | 587471620 | 15950 | 15960 | 15960 | 15950 | 3 |
| 490 | 20240409 | 111600 | 587423750 | 15940 | 15940 | 15940 | 15940 | 100 |
| 491 | 20240409 | 111500 | 585829750 | 15930 | 15930 | 15930 | 15930 | 0 |
| 492 | 20240409 | 111400 | 585829750 | 15930 | 15930 | 15930 | 15930 | 150 |
| 493 | 20240409 | 111300 | 583440250 | 15930 | 15930 | 15930 | 15930 | 1 |
| 494 | 20240409 | 111200 | 583424320 | 15960 | 15960 | 15960 | 15960 | 1 |
| 495 | 20240409 | 111100 | 583408360 | 15960 | 15960 | 15960 | 15960 | 10 |
| 496 | 20240409 | 111000 | 583248760 | 15960 | 15960 | 15960 | 15960 | 1 |
| 497 | 20240409 | 110900 | 583232800 | 15930 | 15960 | 15960 | 15930 | 723 |
| 498 | 20240409 | 110800 | 571713500 | 15960 | 15940 | 15960 | 15930 | 251 |
| 499 | 20240409 | 110700 | 567712520 | 15960 | 15960 | 15960 | 15960 | 4 |
| 500 | 20240409 | 110600 | 567648680 | 15960 | 15950 | 15960 | 15950 | 769 |
| 501 | 20240409 | 110500 | 555377370 | 15940 | 15950 | 15950 | 15940 | 168 |
| 502 | 20240409 | 110400 | 552699370 | 15950 | 15960 | 15960 | 15940 | 85 |
| 503 | 20240409 | 110300 | 551344000 | 15960 | 15960 | 15960 | 15960 | 15 |
| 504 | 20240409 | 110200 | 551104600 | 15960 | 15950 | 15960 | 15940 | 78 |
| 505 | 20240409 | 110100 | 549860940 | 15960 | 15960 | 15960 | 15960 | 13 |
| 506 | 20240409 | 110000 | 549653460 | 15960 | 15950 | 15960 | 15950 | 67 |
| 507 | 20240409 | 105900 | 548584770 | 15960 | 15960 | 15960 | 15960 | 60 |
| 508 | 20240409 | 105800 | 547627170 | 15950 | 15960 | 15960 | 15950 | 103 |
| 509 | 20240409 | 105700 | 545984290 | 15960 | 15960 | 15960 | 15960 | 0 |
| 510 | 20240409 | 105600 | 545984290 | 15960 | 15960 | 15960 | 15960 | 20 |
| 511 | 20240409 | 105500 | 545665090 | 15970 | 15960 | 15970 | 15960 | 101 |
| 512 | 20240409 | 105400 | 544053100 | 15970 | 15970 | 15970 | 15970 | 1 |
| 513 | 20240409 | 105300 | 544037130 | 15970 | 15970 | 15970 | 15970 | 15 |
| 514 | 20240409 | 105200 | 543797580 | 15970 | 15970 | 15970 | 15970 | 1 |
| 515 | 20240409 | 105100 | 543781610 | 15940 | 15930 | 15940 | 15930 | 387 |
| 516 | 20240409 | 105000 | 537613790 | 15930 | 15930 | 15930 | 15930 | 152 |
| 517 | 20240409 | 104900 | 535192430 | 15930 | 15930 | 15930 | 15930 | 1 |
| 518 | 20240409 | 104800 | 535176500 | 15920 | 15920 | 15920 | 15920 | 238 |
| 519 | 20240409 | 104700 | 531387540 | 15900 | 15920 | 15920 | 15900 | 332 |
| 520 | 20240409 | 104600 | 526106030 | 15920 | 15920 | 15920 | 15910 | 1009 |
| 521 | 20240409 | 104500 | 510052750 | 15920 | 15930 | 15930 | 15920 | 550 |
| 522 | 20240409 | 104400 | 501296560 | 15930 | 15930 | 15930 | 15920 | 54 |
| 523 | 20240409 | 104300 | 500436460 | 15930 | 15930 | 15930 | 15930 | 73 |
| 524 | 20240409 | 104200 | 499273570 | 15930 | 15930 | 15930 | 15920 | 271 |
| 525 | 20240409 | 104100 | 494957630 | 15930 | 15930 | 15930 | 15920 | 117 |
| 526 | 20240409 | 104000 | 493094960 | 15930 | 15930 | 15930 | 15920 | 177 |
| 527 | 20240409 | 103900 | 490275740 | 15930 | 15930 | 15940 | 15930 | 58 |
| 528 | 20240409 | 103800 | 489351320 | 15940 | 15940 | 15940 | 15930 | 57 |
| 529 | 20240409 | 103700 | 488443240 | 15940 | 15970 | 15970 | 15940 | 20 |
| 530 | 20240409 | 103600 | 488124380 | 15930 | 15930 | 15930 | 15930 | 0 |
| 531 | 20240409 | 103500 | 488124380 | 15930 | 15920 | 15970 | 15920 | 168 |
| 532 | 20240409 | 103400 | 485448800 | 15970 | 15920 | 15970 | 15920 | 265 |
| 533 | 20240409 | 103300 | 481229850 | 15920 | 15980 | 15980 | 15920 | 240 |
| 534 | 20240409 | 103200 | 477404250 | 15930 | 15980 | 15980 | 15930 | 1765 |
| 535 | 20240409 | 103100 | 449255660 | 15980 | 15970 | 15980 | 15970 | 62 |
| 536 | 20240409 | 103000 | 448265500 | 15950 | 15960 | 15960 | 15950 | 145 |
| 537 | 20240409 | 102900 | 445951670 | 15960 | 15970 | 15980 | 15950 | 1248 |
| 538 | 20240409 | 102800 | 426033080 | 15970 | 15990 | 15990 | 15970 | 92 |
| 539 | 20240409 | 102700 | 424563800 | 15990 | 15990 | 15990 | 15970 | 62 |
| 540 | 20240409 | 102600 | 423573620 | 15990 | 15990 | 15990 | 15970 | 56 |
| 541 | 20240409 | 102500 | 422679180 | 15990 | 15990 | 15990 | 15990 | 68 |
| 542 | 20240409 | 102400 | 421591860 | 15990 | 16000 | 16000 | 15990 | 7 |
| 543 | 20240409 | 102300 | 421479900 | 16000 | 15970 | 16000 | 15960 | 449 |
| 544 | 20240409 | 102200 | 414313240 | 16000 | 15970 | 16000 | 15970 | 292 |
| 545 | 20240409 | 102100 | 409649940 | 15970 | 16000 | 16000 | 15970 | 596 |
| 546 | 20240409 | 102000 | 400126360 | 16000 | 16000 | 16000 | 16000 | 68 |
| 547 | 20240409 | 101900 | 399038360 | 16040 | 16000 | 16040 | 16000 | 551 |
| 548 | 20240409 | 101800 | 390222300 | 16000 | 16040 | 16040 | 16000 | 757 |
| 549 | 20240409 | 101700 | 378096950 | 16040 | 16040 | 16040 | 16040 | 16 |
| 550 | 20240409 | 101600 | 377840310 | 16040 | 16040 | 16040 | 16040 | 2 |
| 551 | 20240409 | 101500 | 377808230 | 16040 | 16040 | 16040 | 16030 | 86 |
| 552 | 20240409 | 101400 | 376429510 | 16040 | 16040 | 16040 | 16040 | 30 |
| 553 | 20240409 | 101300 | 375948310 | 16040 | 16040 | 16040 | 16040 | 195 |
| 554 | 20240409 | 101200 | 372820510 | 16040 | 16050 | 16050 | 16040 | 132 |
| 555 | 20240409 | 101100 | 370701950 | 16050 | 16060 | 16060 | 16050 | 110 |
| 556 | 20240409 | 101000 | 368936120 | 16070 | 16080 | 16080 | 16070 | 13 |
| 557 | 20240409 | 100900 | 368727200 | 16080 | 16070 | 16080 | 16060 | 114 |
| 558 | 20240409 | 100800 | 366896170 | 16070 | 16070 | 16070 | 16070 | 154 |
| 559 | 20240409 | 100700 | 364421390 | 16070 | 16070 | 16070 | 16070 | 27 |
| 560 | 20240409 | 100600 | 363987500 | 16070 | 16070 | 16070 | 16070 | 207 |
| 561 | 20240409 | 100500 | 360661010 | 16060 | 16070 | 16070 | 16060 | 23 |
| 562 | 20240409 | 100400 | 360291420 | 16070 | 16070 | 16070 | 16070 | 0 |
| 563 | 20240409 | 100300 | 360291420 | 16070 | 16070 | 16070 | 16070 | 51 |
| 564 | 20240409 | 100200 | 359471850 | 16070 | 16070 | 16070 | 16070 | 0 |
| 565 | 20240409 | 100100 | 359471850 | 16070 | 16070 | 16070 | 16050 | 129 |
| 566 | 20240409 | 100000 | 357398980 | 16070 | 16060 | 16070 | 16060 | 50 |
| 567 | 20240409 | 095900 | 356595890 | 16060 | 16060 | 16060 | 16050 | 16 |
| 568 | 20240409 | 095800 | 356338980 | 16060 | 16070 | 16070 | 16050 | 400 |
| 569 | 20240409 | 095700 | 349917970 | 16060 | 16060 | 16060 | 16060 | 6 |
| 570 | 20240409 | 095600 | 349821610 | 16060 | 16060 | 16060 | 16060 | 388 |
| 571 | 20240409 | 095500 | 343590330 | 16080 | 16080 | 16080 | 16080 | 19 |
| 572 | 20240409 | 095400 | 343284810 | 16060 | 16070 | 16070 | 16060 | 685 |
| 573 | 20240409 | 095300 | 332283700 | 16060 | 16080 | 16090 | 16060 | 85 |
| 574 | 20240409 | 095200 | 330917340 | 16090 | 16090 | 16090 | 16090 | 1 |
| 575 | 20240409 | 095100 | 330901250 | 16090 | 16090 | 16090 | 16090 | 109 |
| 576 | 20240409 | 095000 | 329147440 | 16090 | 16090 | 16090 | 16090 | 16 |
| 577 | 20240409 | 094900 | 328890000 | 16090 | 16090 | 16090 | 16090 | 21 |
| 578 | 20240409 | 094800 | 328552110 | 16070 | 16070 | 16070 | 16070 | 0 |
| 579 | 20240409 | 094700 | 328552110 | 16070 | 16090 | 16090 | 16070 | 34 |
| 580 | 20240409 | 094600 | 328005250 | 16090 | 16080 | 16090 | 16080 | 86 |
| 581 | 20240409 | 094500 | 326621820 | 16090 | 16070 | 16090 | 16070 | 82 |
| 582 | 20240409 | 094400 | 325303230 | 16070 | 16040 | 16070 | 16040 | 61 |
| 583 | 20240409 | 094300 | 324323460 | 16040 | 16050 | 16050 | 16040 | 351 |
| 584 | 20240409 | 094200 | 318690750 | 16050 | 16060 | 16060 | 16050 | 181 |
| 585 | 20240409 | 094100 | 315785090 | 16070 | 16070 | 16070 | 16060 | 197 |
| 586 | 20240409 | 094000 | 312620300 | 16100 | 16050 | 16100 | 16050 | 564 |
| 587 | 20240409 | 093900 | 303568050 | 16050 | 16080 | 16080 | 16050 | 927 |
| 588 | 20240409 | 093800 | 288681240 | 16100 | 16100 | 16100 | 16100 | 24 |
| 589 | 20240409 | 093700 | 288294840 | 16100 | 16110 | 16110 | 16090 | 642 |
| 590 | 20240409 | 093600 | 277960020 | 16110 | 16100 | 16110 | 16100 | 327 |
| 591 | 20240409 | 093500 | 272695130 | 16100 | 16140 | 16140 | 16100 | 247 |
| 592 | 20240409 | 093400 | 268716270 | 16140 | 16140 | 16140 | 16140 | 152 |
| 593 | 20240409 | 093300 | 266262990 | 16140 | 16110 | 16140 | 16110 | 366 |
| 594 | 20240409 | 093200 | 260366640 | 16120 | 16150 | 16150 | 16120 | 466 |
| 595 | 20240409 | 093100 | 252850830 | 16150 | 16180 | 16180 | 16150 | 486 |
| 596 | 20240409 | 093000 | 244999060 | 16170 | 16180 | 16180 | 16170 | 21 |
| 597 | 20240409 | 092900 | 244659380 | 16180 | 16180 | 16180 | 16180 | 41 |
| 598 | 20240409 | 092800 | 243996000 | 16140 | 16190 | 16200 | 16140 | 241 |
| 599 | 20240409 | 092700 | 240098180 | 16190 | 16200 | 16200 | 16150 | 744 |
| 600 | 20240409 | 092600 | 228077080 | 16200 | 16200 | 16260 | 16200 | 4190 |
| 601 | 20240409 | 092500 | 160071720 | 16190 | 16120 | 16200 | 16120 | 1258 |
| 602 | 20240409 | 092400 | 139747970 | 16130 | 16120 | 16130 | 16110 | 103 |
| 603 | 20240409 | 092300 | 138088420 | 16130 | 16130 | 16130 | 16130 | 1 |
| 604 | 20240409 | 092200 | 138072290 | 16110 | 16110 | 16110 | 16110 | 100 |
| 605 | 20240409 | 092100 | 136461290 | 16110 | 16110 | 16110 | 16110 | 61 |
| 606 | 20240409 | 092000 | 135478580 | 16130 | 16110 | 16130 | 16110 | 11 |
| 607 | 20240409 | 091900 | 135301350 | 16140 | 16140 | 16140 | 16140 | 0 |
| 608 | 20240409 | 091800 | 135301350 | 16140 | 16140 | 16140 | 16140 | 22 |
| 609 | 20240409 | 091700 | 134946270 | 16130 | 16110 | 16130 | 16110 | 741 |
| 610 | 20240409 | 091600 | 122999660 | 16110 | 16110 | 16110 | 16110 | 115 |
| 611 | 20240409 | 091500 | 121147010 | 16110 | 16100 | 16110 | 16100 | 12 |
| 612 | 20240409 | 091400 | 120953750 | 16100 | 16100 | 16110 | 16100 | 406 |
| 613 | 20240409 | 091300 | 114417090 | 16100 | 16100 | 16100 | 16100 | 751 |
| 614 | 20240409 | 091200 | 102325990 | 16110 | 16110 | 16110 | 16110 | 1 |
| 615 | 20240409 | 091100 | 102309880 | 16100 | 16110 | 16110 | 16100 | 129 |
| 616 | 20240409 | 091000 | 100232380 | 16110 | 16090 | 16110 | 16090 | 2776 |
| 617 | 20240409 | 090900 | 55542710 | 16070 | 16060 | 16070 | 16060 | 47 |
| 618 | 20240409 | 090800 | 54787520 | 16090 | 16080 | 16090 | 16080 | 228 |
| 619 | 20240409 | 090700 | 51120920 | 16080 | 15990 | 16080 | 15990 | 169 |
| 620 | 20240409 | 090600 | 48410770 | 15990 | 15980 | 15990 | 15970 | 708 |
| 621 | 20240409 | 090500 | 37093890 | 15990 | 16020 | 16020 | 15980 | 169 |
| 622 | 20240409 | 090400 | 34392360 | 16030 | 16060 | 16060 | 16030 | 51 |
| 623 | 20240409 | 090300 | 33573830 | 16060 | 16070 | 16070 | 16060 | 35 |
| 624 | 20240409 | 090200 | 33011670 | 16060 | 16060 | 16060 | 16040 | 122 |
| 625 | 20240409 | 090100 | 31053350 | 16000 | 16010 | 16010 | 15990 | 269 |
| 626 | 20240409 | 090000 | 26750200 | 16060 | 15960 | 16060 | 15960 | 1675 |