33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 192600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 9169 |
| 3 | 20240430 | 192500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 4 | 20240430 | 192400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 5 | 20240430 | 192300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 6 | 20240430 | 192200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 7 | 20240430 | 192100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 8 | 20240430 | 192000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 9 | 20240430 | 191900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 10 | 20240430 | 191800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 11 | 20240430 | 191700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 12 | 20240430 | 191600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 13 | 20240430 | 191500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 14 | 20240430 | 191400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 15 | 20240430 | 191300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 16 | 20240430 | 191200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 17 | 20240430 | 191100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 18 | 20240430 | 191000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 19 | 20240430 | 190900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 20 | 20240430 | 190800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 21 | 20240430 | 190700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 22 | 20240430 | 190600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 23 | 20240430 | 190500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 24 | 20240430 | 190400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 25 | 20240430 | 190300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 26 | 20240430 | 190200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 27 | 20240430 | 190100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 28 | 20240430 | 190000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 29 | 20240430 | 185900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 30 | 20240430 | 185800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 31 | 20240430 | 185700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 32 | 20240430 | 185600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 9169 |
| 33 | 20240430 | 185500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 34 | 20240430 | 185400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 35 | 20240430 | 185300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 36 | 20240430 | 185200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 37 | 20240430 | 185100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 38 | 20240430 | 185000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 39 | 20240430 | 184900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 40 | 20240430 | 184800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 41 | 20240430 | 184700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 42 | 20240430 | 184600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 43 | 20240430 | 184500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 44 | 20240430 | 184400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 45 | 20240430 | 184300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 46 | 20240430 | 184200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 47 | 20240430 | 184100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 48 | 20240430 | 184000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 49 | 20240430 | 183900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 50 | 20240430 | 183800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 51 | 20240430 | 183700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 52 | 20240430 | 183600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 53 | 20240430 | 183500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 54 | 20240430 | 183400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 55 | 20240430 | 183300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 56 | 20240430 | 183200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 57 | 20240430 | 183100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 58 | 20240430 | 183000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 59 | 20240430 | 182900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 60 | 20240430 | 182800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 61 | 20240430 | 182700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 62 | 20240430 | 182600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 9169 |
| 63 | 20240430 | 182500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 64 | 20240430 | 182400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 65 | 20240430 | 182300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 66 | 20240430 | 182200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 67 | 20240430 | 182100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 68 | 20240430 | 182000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 69 | 20240430 | 181900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 70 | 20240430 | 181800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 71 | 20240430 | 181700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 72 | 20240430 | 181600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 73 | 20240430 | 181500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 74 | 20240430 | 181400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 75 | 20240430 | 181300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 76 | 20240430 | 181200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 77 | 20240430 | 181100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 78 | 20240430 | 181000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 79 | 20240430 | 180900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 80 | 20240430 | 180800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 81 | 20240430 | 180700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 82 | 20240430 | 180600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 83 | 20240430 | 180500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 84 | 20240430 | 180400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 85 | 20240430 | 180300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 86 | 20240430 | 180200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 87 | 20240430 | 180100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 88 | 20240430 | 180000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 89 | 20240430 | 175900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 90 | 20240430 | 175800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 91 | 20240430 | 175700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 92 | 20240430 | 175600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 9169 |
| 93 | 20240430 | 175500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 94 | 20240430 | 175400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 95 | 20240430 | 175300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 96 | 20240430 | 175200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 97 | 20240430 | 175100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 98 | 20240430 | 175000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 99 | 20240430 | 174900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 100 | 20240430 | 174800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 101 | 20240430 | 174700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 102 | 20240430 | 174600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 103 | 20240430 | 174500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 104 | 20240430 | 174400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 105 | 20240430 | 174300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 106 | 20240430 | 174200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 107 | 20240430 | 174100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 108 | 20240430 | 174000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 109 | 20240430 | 173900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 110 | 20240430 | 173800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 111 | 20240430 | 173700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 112 | 20240430 | 173600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 113 | 20240430 | 173500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 114 | 20240430 | 173400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 115 | 20240430 | 173300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 116 | 20240430 | 173200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 117 | 20240430 | 173100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 118 | 20240430 | 173000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 119 | 20240430 | 172900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 120 | 20240430 | 172800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 121 | 20240430 | 172700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 122 | 20240430 | 172600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 9169 |
| 123 | 20240430 | 172500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 124 | 20240430 | 172400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 125 | 20240430 | 172300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 126 | 20240430 | 172200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 127 | 20240430 | 172100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 128 | 20240430 | 172000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 129 | 20240430 | 171900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 130 | 20240430 | 171800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 131 | 20240430 | 171700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 132 | 20240430 | 171600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 133 | 20240430 | 171500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 134 | 20240430 | 171400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 135 | 20240430 | 171300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 136 | 20240430 | 171200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 137 | 20240430 | 171100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 138 | 20240430 | 171000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 139 | 20240430 | 170900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 140 | 20240430 | 170800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 141 | 20240430 | 170700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 142 | 20240430 | 170600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 143 | 20240430 | 170500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 144 | 20240430 | 170400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 145 | 20240430 | 170300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 146 | 20240430 | 170200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 147 | 20240430 | 170100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 148 | 20240430 | 170000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 149 | 20240430 | 165900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 150 | 20240430 | 165800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 151 | 20240430 | 165700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 152 | 20240430 | 165600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 9169 |
| 153 | 20240430 | 165500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 154 | 20240430 | 165400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 155 | 20240430 | 165300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 156 | 20240430 | 165200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 157 | 20240430 | 165100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 158 | 20240430 | 165000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 159 | 20240430 | 164900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 160 | 20240430 | 164800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 161 | 20240430 | 164700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 162 | 20240430 | 164600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 163 | 20240430 | 164500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 164 | 20240430 | 164400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 165 | 20240430 | 164300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 166 | 20240430 | 164200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 167 | 20240430 | 164100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 168 | 20240430 | 164000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 169 | 20240430 | 163900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 170 | 20240430 | 163800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 171 | 20240430 | 163700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 172 | 20240430 | 163600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 173 | 20240430 | 163500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 174 | 20240430 | 163400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 175 | 20240430 | 163300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 176 | 20240430 | 163200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 177 | 20240430 | 163100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 178 | 20240430 | 163000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 179 | 20240430 | 162900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 180 | 20240430 | 162800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 181 | 20240430 | 162700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 182 | 20240430 | 162600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 9169 |
| 183 | 20240430 | 162500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 184 | 20240430 | 162400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 185 | 20240430 | 162300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 186 | 20240430 | 162200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 187 | 20240430 | 162100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 188 | 20240430 | 162000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 189 | 20240430 | 161900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 190 | 20240430 | 161800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 191 | 20240430 | 161700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 192 | 20240430 | 161600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 193 | 20240430 | 161500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 194 | 20240430 | 161400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 195 | 20240430 | 161300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 196 | 20240430 | 161200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 197 | 20240430 | 161100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 198 | 20240430 | 161000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 199 | 20240430 | 160900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 200 | 20240430 | 160800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 201 | 20240430 | 160700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 202 | 20240430 | 160600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 203 | 20240430 | 160500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 204 | 20240430 | 160400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 205 | 20240430 | 160300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 206 | 20240430 | 160200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 207 | 20240430 | 160100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 208 | 20240430 | 160000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 209 | 20240430 | 155900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 210 | 20240430 | 155800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 211 | 20240430 | 155700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 212 | 20240430 | 155600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 9169 |
| 213 | 20240430 | 155500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 214 | 20240430 | 155400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 215 | 20240430 | 155300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 216 | 20240430 | 155200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 217 | 20240430 | 155100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 218 | 20240430 | 155000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 219 | 20240430 | 154900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 220 | 20240430 | 154800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 221 | 20240430 | 154700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 222 | 20240430 | 154600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 223 | 20240430 | 154500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 224 | 20240430 | 154400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 225 | 20240430 | 154300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 226 | 20240430 | 154200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 227 | 20240430 | 154100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 228 | 20240430 | 154000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 229 | 20240430 | 153900 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 230 | 20240430 | 153800 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 231 | 20240430 | 153700 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 232 | 20240430 | 153600 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 233 | 20240430 | 153500 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 234 | 20240430 | 153400 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 235 | 20240430 | 153300 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 236 | 20240430 | 153200 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 237 | 20240430 | 153100 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 0 |
| 238 | 20240430 | 153000 | 2937574210 | 15080 | 15080 | 15080 | 15080 | 9169 |
| 239 | 20240430 | 152900 | 2799305690 | 15100 | 15100 | 15100 | 15100 | 0 |
| 240 | 20240430 | 152800 | 2799305690 | 15100 | 15100 | 15100 | 15100 | 0 |
| 241 | 20240430 | 152700 | 2799305690 | 15100 | 15100 | 15100 | 15100 | 0 |
| 242 | 20240430 | 152600 | 2799305690 | 15100 | 15100 | 15100 | 15100 | 0 |
| 243 | 20240430 | 152500 | 2799305690 | 15100 | 15100 | 15100 | 15100 | 0 |
| 244 | 20240430 | 152400 | 2799305690 | 15100 | 15100 | 15100 | 15100 | 0 |
| 245 | 20240430 | 152300 | 2799305690 | 15100 | 15100 | 15100 | 15100 | 0 |
| 246 | 20240430 | 152200 | 2799305690 | 15100 | 15100 | 15100 | 15100 | 0 |
| 247 | 20240430 | 152100 | 2799305690 | 15100 | 15100 | 15100 | 15100 | 0 |
| 248 | 20240430 | 152000 | 2799305690 | 15100 | 15100 | 15100 | 15100 | 0 |
| 249 | 20240430 | 151900 | 2799305690 | 15100 | 15110 | 15110 | 15100 | 1370 |
| 250 | 20240430 | 151800 | 2778613720 | 15110 | 15120 | 15120 | 15100 | 310 |
| 251 | 20240430 | 151700 | 2773929770 | 15110 | 15110 | 15110 | 15100 | 947 |
| 252 | 20240430 | 151600 | 2759622200 | 15110 | 15120 | 15120 | 15110 | 1492 |
| 253 | 20240430 | 151500 | 2737077290 | 15110 | 15110 | 15120 | 15110 | 672 |
| 254 | 20240430 | 151400 | 2726923340 | 15110 | 15100 | 15120 | 15100 | 137 |
| 255 | 20240430 | 151300 | 2724853100 | 15100 | 15100 | 15110 | 15100 | 680 |
| 256 | 20240430 | 151200 | 2714585090 | 15100 | 15120 | 15120 | 15100 | 84 |
| 257 | 20240430 | 151100 | 2713316130 | 15120 | 15120 | 15120 | 15100 | 236 |
| 258 | 20240430 | 151000 | 2709750130 | 15120 | 15130 | 15130 | 15110 | 69 |
| 259 | 20240430 | 150900 | 2708706940 | 15120 | 15120 | 15130 | 15110 | 748 |
| 260 | 20240430 | 150800 | 2697404080 | 15130 | 15100 | 15130 | 15100 | 405 |
| 261 | 20240430 | 150700 | 2691280540 | 15100 | 15100 | 15100 | 15100 | 71 |
| 262 | 20240430 | 150600 | 2690208440 | 15100 | 15120 | 15120 | 15100 | 206 |
| 263 | 20240430 | 150500 | 2687095720 | 15100 | 15130 | 15130 | 15100 | 1654 |
| 264 | 20240430 | 150400 | 2662085200 | 15130 | 15130 | 15130 | 15120 | 624 |
| 265 | 20240430 | 150300 | 2652648830 | 15130 | 15130 | 15140 | 15130 | 395 |
| 266 | 20240430 | 150200 | 2646671910 | 15140 | 15140 | 15140 | 15140 | 50 |
| 267 | 20240430 | 150100 | 2645914910 | 15140 | 15140 | 15140 | 15140 | 158 |
| 268 | 20240430 | 150000 | 2643522790 | 15140 | 15140 | 15150 | 15140 | 213 |
| 269 | 20240430 | 145900 | 2640296300 | 15140 | 15140 | 15160 | 15140 | 2151 |
| 270 | 20240430 | 145800 | 2607689680 | 15140 | 15120 | 15140 | 15100 | 628 |
| 271 | 20240430 | 145700 | 2598187680 | 15120 | 15070 | 15120 | 15070 | 1073 |
| 272 | 20240430 | 145600 | 2581995860 | 15070 | 15060 | 15070 | 15050 | 350 |
| 273 | 20240430 | 145500 | 2576726110 | 15060 | 15050 | 15070 | 15050 | 435 |
| 274 | 20240430 | 145400 | 2570177130 | 15050 | 15050 | 15070 | 15040 | 581 |
| 275 | 20240430 | 145300 | 2561432300 | 15050 | 15060 | 15060 | 15050 | 104 |
| 276 | 20240430 | 145200 | 2559866610 | 15060 | 15060 | 15060 | 15060 | 1 |
| 277 | 20240430 | 145100 | 2559851550 | 15060 | 15060 | 15060 | 15060 | 1 |
| 278 | 20240430 | 145000 | 2559836490 | 15010 | 15010 | 15060 | 15010 | 503 |
| 279 | 20240430 | 144900 | 2552286410 | 15000 | 15000 | 15000 | 15000 | 0 |
| 280 | 20240430 | 144800 | 2552286410 | 15000 | 15010 | 15010 | 15000 | 850 |
| 281 | 20240430 | 144700 | 2539531860 | 15010 | 15020 | 15020 | 15010 | 200 |
| 282 | 20240430 | 144600 | 2536529170 | 15010 | 15050 | 15050 | 15010 | 10000 |
| 283 | 20240430 | 144500 | 2386341320 | 15060 | 15050 | 15060 | 15050 | 1278 |
| 284 | 20240430 | 144400 | 2367106640 | 15060 | 15060 | 15060 | 15060 | 194 |
| 285 | 20240430 | 144300 | 2364185000 | 15060 | 15060 | 15060 | 15060 | 16 |
| 286 | 20240430 | 144200 | 2363944040 | 15050 | 15050 | 15050 | 15050 | 49 |
| 287 | 20240430 | 144100 | 2363206590 | 15040 | 15070 | 15080 | 15040 | 743 |
| 288 | 20240430 | 144000 | 2352018790 | 15060 | 15080 | 15080 | 15060 | 521 |
| 289 | 20240430 | 143900 | 2344168230 | 15080 | 15070 | 15080 | 15070 | 175 |
| 290 | 20240430 | 143800 | 2341529860 | 15080 | 15080 | 15080 | 15080 | 574 |
| 291 | 20240430 | 143700 | 2332873940 | 15080 | 15080 | 15080 | 15070 | 24 |
| 292 | 20240430 | 143600 | 2332512030 | 15080 | 15080 | 15080 | 15080 | 262 |
| 293 | 20240430 | 143500 | 2328561070 | 15090 | 15090 | 15090 | 15090 | 236 |
| 294 | 20240430 | 143400 | 2324999830 | 15090 | 15100 | 15100 | 15090 | 221 |
| 295 | 20240430 | 143300 | 2321664820 | 15100 | 15100 | 15100 | 15100 | 202 |
| 296 | 20240430 | 143200 | 2318614620 | 15090 | 15090 | 15100 | 15090 | 45 |
| 297 | 20240430 | 143100 | 2317935560 | 15090 | 15100 | 15100 | 15090 | 22 |
| 298 | 20240430 | 143000 | 2317603510 | 15100 | 15100 | 15100 | 15100 | 12 |
| 299 | 20240430 | 142900 | 2317422310 | 15100 | 15090 | 15100 | 15090 | 46 |
| 300 | 20240430 | 142800 | 2316728060 | 15090 | 15090 | 15090 | 15080 | 159 |
| 301 | 20240430 | 142700 | 2314329970 | 15090 | 15090 | 15090 | 15090 | 65 |
| 302 | 20240430 | 142600 | 2313349120 | 15090 | 15090 | 15090 | 15090 | 22 |
| 303 | 20240430 | 142500 | 2313017140 | 15090 | 15090 | 15090 | 15090 | 60 |
| 304 | 20240430 | 142400 | 2312111740 | 15090 | 15110 | 15110 | 15090 | 1303 |
| 305 | 20240430 | 142300 | 2292438520 | 15110 | 15100 | 15120 | 15100 | 295 |
| 306 | 20240430 | 142200 | 2287981240 | 15120 | 15120 | 15120 | 15110 | 555 |
| 307 | 20240430 | 142100 | 2279593360 | 15120 | 15120 | 15120 | 15120 | 33 |
| 308 | 20240430 | 142000 | 2279094400 | 15120 | 15120 | 15120 | 15120 | 100 |
| 309 | 20240430 | 141900 | 2277582400 | 15120 | 15120 | 15120 | 15120 | 5 |
| 310 | 20240430 | 141800 | 2277506800 | 15120 | 15120 | 15130 | 15110 | 62 |
| 311 | 20240430 | 141700 | 2276569920 | 15130 | 15130 | 15130 | 15130 | 305 |
| 312 | 20240430 | 141600 | 2271955270 | 15130 | 15130 | 15130 | 15130 | 4 |
| 313 | 20240430 | 141500 | 2271894750 | 15130 | 15130 | 15130 | 15080 | 2555 |
| 314 | 20240430 | 141400 | 2233332230 | 15130 | 15150 | 15160 | 15120 | 1947 |
| 315 | 20240430 | 141300 | 2203860460 | 15160 | 15160 | 15170 | 15160 | 362 |
| 316 | 20240430 | 141200 | 2198372530 | 15170 | 15170 | 15170 | 15170 | 152 |
| 317 | 20240430 | 141100 | 2196066690 | 15170 | 15170 | 15180 | 15170 | 68 |
| 318 | 20240430 | 141000 | 2195035120 | 15170 | 15180 | 15180 | 15170 | 575 |
| 319 | 20240430 | 140900 | 2186309850 | 15180 | 15180 | 15180 | 15180 | 534 |
| 320 | 20240430 | 140800 | 2178203730 | 15170 | 15180 | 15180 | 15170 | 68 |
| 321 | 20240430 | 140700 | 2177171660 | 15180 | 15170 | 15180 | 15170 | 296 |
| 322 | 20240430 | 140600 | 2172678460 | 15170 | 15170 | 15170 | 15170 | 433 |
| 323 | 20240430 | 140500 | 2166109850 | 15170 | 15170 | 15170 | 15170 | 10 |
| 324 | 20240430 | 140400 | 2165958150 | 15160 | 15170 | 15170 | 15160 | 21 |
| 325 | 20240430 | 140300 | 2165639660 | 15170 | 15170 | 15170 | 15170 | 50 |
| 326 | 20240430 | 140200 | 2164881160 | 15170 | 15170 | 15170 | 15170 | 565 |
| 327 | 20240430 | 140100 | 2156310110 | 15170 | 15160 | 15170 | 15160 | 11 |
| 328 | 20240430 | 140000 | 2156143340 | 15160 | 15150 | 15170 | 15150 | 286 |
| 329 | 20240430 | 135900 | 2151807510 | 15160 | 15170 | 15170 | 15160 | 302 |
| 330 | 20240430 | 135800 | 2147228680 | 15170 | 15160 | 15170 | 15160 | 225 |
| 331 | 20240430 | 135700 | 2143815490 | 15160 | 15170 | 15170 | 15160 | 471 |
| 332 | 20240430 | 135600 | 2136673930 | 15170 | 15160 | 15170 | 15160 | 502 |
| 333 | 20240430 | 135500 | 2129058620 | 15160 | 15170 | 15170 | 15160 | 213 |
| 334 | 20240430 | 135400 | 2125829440 | 15170 | 15170 | 15170 | 15160 | 99 |
| 335 | 20240430 | 135300 | 2124328580 | 15170 | 15160 | 15170 | 15160 | 294 |
| 336 | 20240430 | 135200 | 2119870990 | 15160 | 15170 | 15170 | 15160 | 398 |
| 337 | 20240430 | 135100 | 2113836870 | 15170 | 15150 | 15170 | 15150 | 127 |
| 338 | 20240430 | 135000 | 2111912620 | 15150 | 15180 | 15180 | 15150 | 142 |
| 339 | 20240430 | 134900 | 2109758320 | 15180 | 15140 | 15180 | 15140 | 1199 |
| 340 | 20240430 | 134800 | 2091581040 | 15130 | 15140 | 15150 | 15130 | 103 |
| 341 | 20240430 | 134700 | 2090022170 | 15140 | 15130 | 15140 | 15130 | 640 |
| 342 | 20240430 | 134600 | 2080332820 | 15140 | 15120 | 15140 | 15110 | 699 |
| 343 | 20240430 | 134500 | 2069762220 | 15110 | 15110 | 15110 | 15110 | 36 |
| 344 | 20240430 | 134400 | 2069218260 | 15120 | 15120 | 15120 | 15110 | 103 |
| 345 | 20240430 | 134300 | 2067660970 | 15130 | 15130 | 15130 | 15130 | 1 |
| 346 | 20240430 | 134200 | 2067645840 | 15110 | 15150 | 15150 | 15110 | 413 |
| 347 | 20240430 | 134100 | 2061393980 | 15140 | 15140 | 15150 | 15140 | 78 |
| 348 | 20240430 | 134000 | 2060213050 | 15150 | 15150 | 15150 | 15140 | 188 |
| 349 | 20240430 | 133900 | 2057364920 | 15150 | 15150 | 15150 | 15150 | 0 |
| 350 | 20240430 | 133800 | 2057364920 | 15150 | 15150 | 15150 | 15130 | 68 |
| 351 | 20240430 | 133700 | 2056335160 | 15150 | 15140 | 15150 | 15140 | 238 |
| 352 | 20240430 | 133600 | 2052730030 | 15150 | 15140 | 15150 | 15140 | 139 |
| 353 | 20240430 | 133500 | 2050624280 | 15160 | 15120 | 15160 | 15120 | 888 |
| 354 | 20240430 | 133400 | 2037174130 | 15130 | 15110 | 15130 | 15110 | 487 |
| 355 | 20240430 | 133300 | 2029811220 | 15110 | 15120 | 15120 | 15110 | 440 |
| 356 | 20240430 | 133200 | 2023160800 | 15120 | 15130 | 15130 | 15120 | 47 |
| 357 | 20240430 | 133100 | 2022450150 | 15100 | 15140 | 15140 | 15100 | 781 |
| 358 | 20240430 | 133000 | 2010646400 | 15140 | 15130 | 15140 | 15130 | 170 |
| 359 | 20240430 | 132900 | 2008073300 | 15120 | 15120 | 15130 | 15120 | 65 |
| 360 | 20240430 | 132800 | 2007090480 | 15120 | 15140 | 15150 | 15120 | 389 |
| 361 | 20240430 | 132700 | 2001204090 | 15130 | 15130 | 15130 | 15120 | 403 |
| 362 | 20240430 | 132600 | 1995108260 | 15120 | 15120 | 15130 | 15110 | 241 |
| 363 | 20240430 | 132500 | 1991466380 | 15130 | 15120 | 15130 | 15110 | 206 |
| 364 | 20240430 | 132400 | 1988352510 | 15140 | 15150 | 15150 | 15130 | 294 |
| 365 | 20240430 | 132300 | 1983900920 | 15150 | 15150 | 15160 | 15100 | 162 |
| 366 | 20240430 | 132200 | 1981446960 | 15150 | 15080 | 15150 | 15080 | 562 |
| 367 | 20240430 | 132100 | 1972950100 | 15090 | 15080 | 15090 | 15080 | 94 |
| 368 | 20240430 | 132000 | 1971532100 | 15090 | 15090 | 15090 | 15090 | 11 |
| 369 | 20240430 | 131900 | 1971366110 | 15100 | 15130 | 15130 | 15100 | 670 |
| 370 | 20240430 | 131800 | 1961235180 | 15150 | 15050 | 15150 | 15050 | 2845 |
| 371 | 20240430 | 131700 | 1918310010 | 15030 | 15040 | 15040 | 15030 | 149 |
| 372 | 20240430 | 131600 | 1916069120 | 15040 | 15020 | 15040 | 15020 | 929 |
| 373 | 20240430 | 131500 | 1902107170 | 15020 | 15030 | 15030 | 15020 | 196 |
| 374 | 20240430 | 131400 | 1899161350 | 15040 | 15030 | 15050 | 15030 | 12 |
| 375 | 20240430 | 131300 | 1898980930 | 15050 | 15050 | 15050 | 15050 | 45 |
| 376 | 20240430 | 131200 | 1898303680 | 15040 | 15040 | 15050 | 15040 | 18 |
| 377 | 20240430 | 131100 | 1898032950 | 15050 | 15050 | 15050 | 15050 | 45 |
| 378 | 20240430 | 131000 | 1897355700 | 15050 | 15060 | 15060 | 15050 | 393 |
| 379 | 20240430 | 130900 | 1891440590 | 15060 | 15070 | 15070 | 15060 | 324 |
| 380 | 20240430 | 130800 | 1886561080 | 15070 | 15070 | 15070 | 15060 | 22 |
| 381 | 20240430 | 130700 | 1886229640 | 15060 | 15070 | 15070 | 15060 | 96 |
| 382 | 20240430 | 130600 | 1884783510 | 15070 | 15070 | 15070 | 15060 | 124 |
| 383 | 20240430 | 130500 | 1882914900 | 15070 | 15070 | 15070 | 15060 | 51 |
| 384 | 20240430 | 130400 | 1882146410 | 15070 | 15070 | 15070 | 15060 | 131 |
| 385 | 20240430 | 130300 | 1880172560 | 15070 | 15070 | 15070 | 15070 | 34 |
| 386 | 20240430 | 130200 | 1879660180 | 15070 | 15050 | 15070 | 15050 | 288 |
| 387 | 20240430 | 130100 | 1875323670 | 15050 | 15040 | 15050 | 15040 | 1789 |
| 388 | 20240430 | 130000 | 1848417100 | 15040 | 15020 | 15040 | 15020 | 633 |
| 389 | 20240430 | 125900 | 1838900180 | 15020 | 15020 | 15020 | 15020 | 30 |
| 390 | 20240430 | 125800 | 1838449580 | 15020 | 15020 | 15030 | 15000 | 512 |
| 391 | 20240430 | 125700 | 1830766650 | 15000 | 15010 | 15010 | 15000 | 184 |
| 392 | 20240430 | 125600 | 1828005410 | 15000 | 15010 | 15010 | 15000 | 53 |
| 393 | 20240430 | 125500 | 1827209950 | 15010 | 15000 | 15010 | 15000 | 26 |
| 394 | 20240430 | 125400 | 1826819850 | 15000 | 15010 | 15010 | 15000 | 52 |
| 395 | 20240430 | 125300 | 1826039400 | 15010 | 15010 | 15010 | 15000 | 109 |
| 396 | 20240430 | 125200 | 1824403380 | 15010 | 15000 | 15010 | 15000 | 47 |
| 397 | 20240430 | 125100 | 1823697930 | 15000 | 15010 | 15010 | 15000 | 40 |
| 398 | 20240430 | 125000 | 1823097720 | 15010 | 15030 | 15030 | 15010 | 364 |
| 399 | 20240430 | 124900 | 1817631700 | 15030 | 15030 | 15030 | 15020 | 136 |
| 400 | 20240430 | 124800 | 1815588490 | 15030 | 15030 | 15040 | 15030 | 276 |
| 401 | 20240430 | 124700 | 1811440200 | 15030 | 15030 | 15030 | 15020 | 139 |
| 402 | 20240430 | 124600 | 1809351100 | 15030 | 15020 | 15030 | 15020 | 441 |
| 403 | 20240430 | 124500 | 1802726650 | 15020 | 15020 | 15020 | 15010 | 72 |
| 404 | 20240430 | 124400 | 1801645280 | 15020 | 15020 | 15020 | 15010 | 30 |
| 405 | 20240430 | 124300 | 1801194870 | 15020 | 15060 | 15060 | 15020 | 281 |
| 406 | 20240430 | 124200 | 1796972480 | 15060 | 15060 | 15060 | 15050 | 239 |
| 407 | 20240430 | 124100 | 1793374140 | 15060 | 15050 | 15060 | 15050 | 142 |
| 408 | 20240430 | 124000 | 1791237030 | 15050 | 15050 | 15050 | 15050 | 11 |
| 409 | 20240430 | 123900 | 1791071480 | 15050 | 15020 | 15050 | 15020 | 1063 |
| 410 | 20240430 | 123800 | 1775091300 | 15020 | 15010 | 15020 | 15010 | 11 |
| 411 | 20240430 | 123700 | 1774926180 | 15030 | 15020 | 15030 | 14990 | 1105 |
| 412 | 20240430 | 123600 | 1758319530 | 15020 | 14990 | 15020 | 14990 | 1358 |
| 413 | 20240430 | 123500 | 1737952670 | 14990 | 14950 | 14990 | 14940 | 52 |
| 414 | 20240430 | 123400 | 1737174240 | 14990 | 14990 | 14990 | 14990 | 50 |
| 415 | 20240430 | 123300 | 1736424740 | 14990 | 14970 | 14990 | 14910 | 566 |
| 416 | 20240430 | 123200 | 1727948290 | 14910 | 14960 | 14960 | 14910 | 112 |
| 417 | 20240430 | 123100 | 1726272920 | 14900 | 14950 | 14950 | 14900 | 54 |
| 418 | 20240430 | 123000 | 1725465970 | 14900 | 14910 | 14930 | 14900 | 137 |
| 419 | 20240430 | 122900 | 1723422950 | 14900 | 14900 | 14900 | 14900 | 0 |
| 420 | 20240430 | 122800 | 1723422950 | 14900 | 14910 | 14950 | 14900 | 507 |
| 421 | 20240430 | 122700 | 1715867270 | 14910 | 14950 | 14950 | 14910 | 500 |
| 422 | 20240430 | 122600 | 1708404430 | 14960 | 14950 | 14970 | 14950 | 11 |
| 423 | 20240430 | 122500 | 1708239950 | 14950 | 14960 | 14960 | 14950 | 70 |
| 424 | 20240430 | 122400 | 1707192760 | 14970 | 14960 | 14970 | 14960 | 125 |
| 425 | 20240430 | 122300 | 1705322720 | 14960 | 14960 | 14960 | 14960 | 0 |
| 426 | 20240430 | 122200 | 1705322720 | 14960 | 14950 | 14960 | 14950 | 47 |
| 427 | 20240430 | 122100 | 1704620050 | 14950 | 14960 | 14960 | 14950 | 49 |
| 428 | 20240430 | 122000 | 1703887490 | 14960 | 14910 | 14960 | 14910 | 308 |
| 429 | 20240430 | 121900 | 1699295140 | 14940 | 14930 | 14940 | 14930 | 407 |
| 430 | 20240430 | 121800 | 1693217680 | 14910 | 14930 | 14930 | 14910 | 238 |
| 431 | 20240430 | 121700 | 1689665060 | 14930 | 14930 | 14930 | 14930 | 34 |
| 432 | 20240430 | 121600 | 1689157440 | 14910 | 14910 | 14910 | 14910 | 57 |
| 433 | 20240430 | 121500 | 1688307570 | 14920 | 14920 | 14920 | 14920 | 286 |
| 434 | 20240430 | 121400 | 1684040450 | 14920 | 14920 | 14940 | 14920 | 571 |
| 435 | 20240430 | 121300 | 1675517530 | 14920 | 14920 | 14920 | 14920 | 50 |
| 436 | 20240430 | 121200 | 1674771530 | 14920 | 14940 | 14950 | 14920 | 501 |
| 437 | 20240430 | 121100 | 1667286760 | 14940 | 14940 | 14940 | 14940 | 235 |
| 438 | 20240430 | 121000 | 1663775860 | 14950 | 14950 | 14950 | 14950 | 60 |
| 439 | 20240430 | 120900 | 1662878860 | 14950 | 14950 | 14960 | 14950 | 316 |
| 440 | 20240430 | 120800 | 1658154620 | 14950 | 14950 | 14960 | 14950 | 80 |
| 441 | 20240430 | 120700 | 1656958180 | 14950 | 14940 | 14950 | 14940 | 112 |
| 442 | 20240430 | 120600 | 1655284690 | 14940 | 14940 | 14940 | 14940 | 5 |
| 443 | 20240430 | 120500 | 1655209990 | 14940 | 14930 | 14940 | 14930 | 107 |
| 444 | 20240430 | 120400 | 1653611480 | 14930 | 14930 | 14930 | 14930 | 0 |
| 445 | 20240430 | 120300 | 1653611480 | 14930 | 14930 | 14930 | 14930 | 9 |
| 446 | 20240430 | 120200 | 1653477110 | 14930 | 14930 | 14930 | 14930 | 118 |
| 447 | 20240430 | 120100 | 1651715370 | 14930 | 14930 | 14930 | 14930 | 7 |
| 448 | 20240430 | 120000 | 1651610860 | 14960 | 14960 | 14960 | 14960 | 0 |
| 449 | 20240430 | 115900 | 1651610860 | 14960 | 14930 | 14960 | 14930 | 349 |
| 450 | 20240430 | 115800 | 1646393120 | 14930 | 14930 | 14930 | 14930 | 41 |
| 451 | 20240430 | 115700 | 1645780990 | 14940 | 14940 | 14940 | 14920 | 284 |
| 452 | 20240430 | 115600 | 1641541320 | 14930 | 14930 | 14930 | 14920 | 133 |
| 453 | 20240430 | 115500 | 1639556630 | 14920 | 14900 | 14920 | 14900 | 229 |
| 454 | 20240430 | 115400 | 1636142160 | 14900 | 14910 | 14910 | 14900 | 403 |
| 455 | 20240430 | 115300 | 1630134310 | 14920 | 14900 | 14920 | 14900 | 20 |
| 456 | 20240430 | 115200 | 1629836120 | 14930 | 14920 | 14930 | 14870 | 407 |
| 457 | 20240430 | 115100 | 1623761460 | 14930 | 14870 | 14930 | 14870 | 82 |
| 458 | 20240430 | 115000 | 1622539420 | 14860 | 14860 | 14860 | 14860 | 0 |
| 459 | 20240430 | 114900 | 1622539420 | 14860 | 14850 | 14950 | 14850 | 4022 |
| 460 | 20240430 | 114800 | 1562585280 | 14850 | 14830 | 14850 | 14830 | 64 |
| 461 | 20240430 | 114700 | 1561635810 | 14830 | 14860 | 14860 | 14820 | 379 |
| 462 | 20240430 | 114600 | 1556006440 | 14900 | 14850 | 14900 | 14840 | 63 |
| 463 | 20240430 | 114500 | 1555068660 | 14860 | 14890 | 14890 | 14850 | 741 |
| 464 | 20240430 | 114400 | 1544047760 | 14890 | 14870 | 14910 | 14870 | 113 |
| 465 | 20240430 | 114300 | 1542363380 | 14870 | 14870 | 14910 | 14870 | 186 |
| 466 | 20240430 | 114200 | 1539596160 | 14910 | 14830 | 14910 | 14830 | 3407 |
| 467 | 20240430 | 114100 | 1488874970 | 14850 | 14830 | 14860 | 14830 | 1252 |
| 468 | 20240430 | 114000 | 1470272000 | 14850 | 14800 | 14870 | 14790 | 3575 |
| 469 | 20240430 | 113900 | 1417300170 | 14770 | 14780 | 14780 | 14770 | 1371 |
| 470 | 20240430 | 113800 | 1397036800 | 14780 | 14790 | 14790 | 14770 | 275 |
| 471 | 20240430 | 113700 | 1392972360 | 14780 | 14790 | 14800 | 14780 | 117 |
| 472 | 20240430 | 113600 | 1391243010 | 14790 | 14770 | 14790 | 14770 | 98 |
| 473 | 20240430 | 113500 | 1389794620 | 14750 | 14770 | 14770 | 14750 | 64 |
| 474 | 20240430 | 113400 | 1388850040 | 14760 | 14760 | 14760 | 14750 | 1637 |
| 475 | 20240430 | 113300 | 1364690220 | 14750 | 14760 | 14760 | 14750 | 833 |
| 476 | 20240430 | 113200 | 1352395370 | 14760 | 14760 | 14760 | 14750 | 112 |
| 477 | 20240430 | 113100 | 1350742820 | 14760 | 14760 | 14760 | 14760 | 355 |
| 478 | 20240430 | 113000 | 1345503020 | 14760 | 14770 | 14770 | 14750 | 827 |
| 479 | 20240430 | 112900 | 1333296450 | 14760 | 14790 | 14790 | 14760 | 4773 |
| 480 | 20240430 | 112800 | 1262752910 | 14800 | 14790 | 14800 | 14790 | 117 |
| 481 | 20240430 | 112700 | 1261022030 | 14790 | 14790 | 14790 | 14790 | 28 |
| 482 | 20240430 | 112600 | 1260607910 | 14780 | 14800 | 14800 | 14780 | 123 |
| 483 | 20240430 | 112500 | 1258788310 | 14810 | 14820 | 14820 | 14810 | 11 |
| 484 | 20240430 | 112400 | 1258625370 | 14780 | 14790 | 14790 | 14780 | 1007 |
| 485 | 20240430 | 112300 | 1243731910 | 14790 | 14780 | 14790 | 14780 | 935 |
| 486 | 20240430 | 112200 | 1229903330 | 14780 | 14780 | 14780 | 14780 | 592 |
| 487 | 20240430 | 112100 | 1221153570 | 14780 | 14780 | 14790 | 14780 | 628 |
| 488 | 20240430 | 112000 | 1211871180 | 14790 | 14790 | 14790 | 14790 | 498 |
| 489 | 20240430 | 111900 | 1204505760 | 14790 | 14790 | 14800 | 14790 | 214 |
| 490 | 20240430 | 111800 | 1201340690 | 14840 | 14840 | 14840 | 14840 | 11 |
| 491 | 20240430 | 111700 | 1201177450 | 14760 | 14860 | 14880 | 14760 | 10343 |
| 492 | 20240430 | 111600 | 1048031110 | 14860 | 14860 | 14860 | 14860 | 66 |
| 493 | 20240430 | 111500 | 1047050350 | 14850 | 14880 | 14880 | 14850 | 3139 |
| 494 | 20240430 | 111400 | 1000410530 | 14880 | 14880 | 14880 | 14880 | 43 |
| 495 | 20240430 | 111300 | 999770690 | 14880 | 14890 | 14890 | 14880 | 243 |
| 496 | 20240430 | 111200 | 996154830 | 14890 | 14890 | 14890 | 14890 | 27 |
| 497 | 20240430 | 111100 | 995752800 | 14890 | 14880 | 14890 | 14880 | 252 |
| 498 | 20240430 | 111000 | 992001880 | 14880 | 14890 | 14890 | 14880 | 75 |
| 499 | 20240430 | 110900 | 990885720 | 14880 | 14880 | 14880 | 14870 | 613 |
| 500 | 20240430 | 110800 | 981769600 | 14880 | 14890 | 14900 | 14880 | 194 |
| 501 | 20240430 | 110700 | 978880350 | 14900 | 14870 | 14900 | 14870 | 74 |
| 502 | 20240430 | 110600 | 977778630 | 14870 | 14880 | 14880 | 14870 | 599 |
| 503 | 20240430 | 110500 | 968871360 | 14870 | 14880 | 14880 | 14870 | 560 |
| 504 | 20240430 | 110400 | 960540550 | 14890 | 14920 | 14920 | 14890 | 488 |
| 505 | 20240430 | 110300 | 953272880 | 14890 | 14920 | 14920 | 14890 | 8 |
| 506 | 20240430 | 110200 | 953153730 | 14920 | 14890 | 14920 | 14890 | 12 |
| 507 | 20240430 | 110100 | 952974900 | 14930 | 14930 | 14930 | 14930 | 31 |
| 508 | 20240430 | 110000 | 952512070 | 14890 | 14880 | 14890 | 14880 | 239 |
| 509 | 20240430 | 105900 | 948955740 | 14880 | 14890 | 14890 | 14880 | 1054 |
| 510 | 20240430 | 105800 | 933271910 | 14890 | 14890 | 14930 | 14890 | 863 |
| 511 | 20240430 | 105700 | 920421300 | 14900 | 14900 | 14900 | 14900 | 157 |
| 512 | 20240430 | 105600 | 918082000 | 14900 | 14900 | 14930 | 14900 | 225 |
| 513 | 20240430 | 105500 | 914728150 | 14900 | 14900 | 14900 | 14900 | 76 |
| 514 | 20240430 | 105400 | 913595750 | 14900 | 14900 | 14900 | 14890 | 54 |
| 515 | 20240430 | 105300 | 912791210 | 14890 | 14890 | 14890 | 14890 | 20 |
| 516 | 20240430 | 105200 | 912493410 | 14890 | 14910 | 14910 | 14890 | 492 |
| 517 | 20240430 | 105100 | 905161210 | 14910 | 14930 | 14930 | 14910 | 50 |
| 518 | 20240430 | 105000 | 904414910 | 14930 | 14930 | 14930 | 14910 | 320 |
| 519 | 20240430 | 104900 | 899637450 | 14910 | 14920 | 14920 | 14910 | 54 |
| 520 | 20240430 | 104800 | 898831790 | 14920 | 14920 | 14920 | 14910 | 17 |
| 521 | 20240430 | 104700 | 898578220 | 14920 | 14920 | 14920 | 14920 | 7 |
| 522 | 20240430 | 104600 | 898473780 | 14900 | 14900 | 14900 | 14900 | 13 |
| 523 | 20240430 | 104500 | 898280080 | 14890 | 14890 | 14890 | 14890 | 3 |
| 524 | 20240430 | 104400 | 898235410 | 14890 | 14890 | 14890 | 14890 | 13 |
| 525 | 20240430 | 104300 | 898041840 | 14900 | 14900 | 14900 | 14900 | 218 |
| 526 | 20240430 | 104200 | 894793640 | 14900 | 14920 | 14930 | 14900 | 539 |
| 527 | 20240430 | 104100 | 886752760 | 14920 | 14930 | 14930 | 14920 | 113 |
| 528 | 20240430 | 104000 | 885066670 | 14920 | 14930 | 14930 | 14920 | 184 |
| 529 | 20240430 | 103900 | 882319620 | 14940 | 14940 | 14940 | 14940 | 27 |
| 530 | 20240430 | 103800 | 881916240 | 14960 | 14950 | 14960 | 14950 | 43 |
| 531 | 20240430 | 103700 | 881273090 | 14940 | 14940 | 14940 | 14940 | 7 |
| 532 | 20240430 | 103600 | 881168510 | 14930 | 14930 | 14930 | 14930 | 15 |
| 533 | 20240430 | 103500 | 880944560 | 14930 | 14950 | 14950 | 14930 | 203 |
| 534 | 20240430 | 103400 | 877912550 | 14950 | 14950 | 14950 | 14930 | 232 |
| 535 | 20240430 | 103300 | 874444550 | 14950 | 14930 | 14950 | 14920 | 512 |
| 536 | 20240430 | 103200 | 866804840 | 14910 | 14910 | 14910 | 14910 | 0 |
| 537 | 20240430 | 103100 | 866804840 | 14910 | 14910 | 14910 | 14910 | 21 |
| 538 | 20240430 | 103000 | 866491730 | 14910 | 14900 | 14910 | 14900 | 56 |
| 539 | 20240430 | 102900 | 865657180 | 14890 | 14890 | 14890 | 14890 | 66 |
| 540 | 20240430 | 102800 | 864674440 | 14890 | 14910 | 14910 | 14890 | 232 |
| 541 | 20240430 | 102700 | 861219010 | 14900 | 14910 | 14910 | 14900 | 50 |
| 542 | 20240430 | 102600 | 860473680 | 14910 | 14910 | 14910 | 14910 | 11 |
| 543 | 20240430 | 102500 | 860309670 | 14870 | 14870 | 14870 | 14870 | 7 |
| 544 | 20240430 | 102400 | 860205580 | 14870 | 14870 | 14870 | 14870 | 25 |
| 545 | 20240430 | 102300 | 859833830 | 14870 | 14910 | 14910 | 14870 | 78 |
| 546 | 20240430 | 102200 | 858673890 | 14860 | 14870 | 14880 | 14860 | 1310 |
| 547 | 20240430 | 102100 | 839195450 | 14870 | 14870 | 14880 | 14870 | 643 |
| 548 | 20240430 | 102000 | 829629450 | 14880 | 14890 | 14890 | 14880 | 777 |
| 549 | 20240430 | 101900 | 818065970 | 14890 | 14900 | 14900 | 14890 | 199 |
| 550 | 20240430 | 101800 | 815100940 | 14900 | 14950 | 14950 | 14900 | 1190 |
| 551 | 20240430 | 101700 | 797360900 | 14920 | 14920 | 14950 | 14920 | 18 |
| 552 | 20240430 | 101600 | 797092310 | 14910 | 14920 | 14930 | 14910 | 431 |
| 553 | 20240430 | 101500 | 790665010 | 14930 | 14920 | 14950 | 14910 | 341 |
| 554 | 20240430 | 101400 | 785580150 | 14910 | 14950 | 14950 | 14910 | 1138 |
| 555 | 20240430 | 101300 | 768608930 | 14960 | 14950 | 14960 | 14920 | 873 |
| 556 | 20240430 | 101200 | 755578720 | 14930 | 14970 | 14970 | 14930 | 2469 |
| 557 | 20240430 | 101100 | 718684960 | 14970 | 14960 | 14970 | 14960 | 12 |
| 558 | 20240430 | 101000 | 718505410 | 14970 | 14990 | 14990 | 14970 | 21 |
| 559 | 20240430 | 100900 | 718190870 | 14990 | 14980 | 14990 | 14960 | 215 |
| 560 | 20240430 | 100800 | 714972180 | 14980 | 14970 | 14980 | 14950 | 611 |
| 561 | 20240430 | 100700 | 705830100 | 14980 | 14980 | 14980 | 14980 | 116 |
| 562 | 20240430 | 100600 | 704092420 | 14980 | 14980 | 14980 | 14980 | 7 |
| 563 | 20240430 | 100500 | 703987560 | 14980 | 14980 | 14980 | 14980 | 111 |
| 564 | 20240430 | 100400 | 702324780 | 14980 | 14980 | 14990 | 14980 | 23 |
| 565 | 20240430 | 100300 | 701980220 | 14980 | 14980 | 14990 | 14970 | 699 |
| 566 | 20240430 | 100200 | 691510870 | 14990 | 14990 | 15000 | 14980 | 197 |
| 567 | 20240430 | 100100 | 688558560 | 15000 | 15000 | 15000 | 15000 | 7 |
| 568 | 20240430 | 100000 | 688453560 | 15000 | 15010 | 15010 | 14990 | 366 |
| 569 | 20240430 | 095900 | 682961730 | 15000 | 15010 | 15020 | 15000 | 73 |
| 570 | 20240430 | 095800 | 681866040 | 15010 | 15020 | 15020 | 15010 | 3 |
| 571 | 20240430 | 095700 | 681820990 | 15020 | 15020 | 15020 | 15020 | 2 |
| 572 | 20240430 | 095600 | 681790950 | 15020 | 15020 | 15020 | 14980 | 97 |
| 573 | 20240430 | 095500 | 680334290 | 15020 | 14960 | 15020 | 14960 | 94 |
| 574 | 20240430 | 095400 | 678922830 | 15020 | 14970 | 15020 | 14970 | 1090 |
| 575 | 20240430 | 095300 | 662572370 | 14970 | 14970 | 14970 | 14970 | 60 |
| 576 | 20240430 | 095200 | 661674170 | 14960 | 14970 | 14970 | 14960 | 500 |
| 577 | 20240430 | 095100 | 654193670 | 14970 | 14970 | 15000 | 14970 | 284 |
| 578 | 20240430 | 095000 | 649941950 | 15000 | 14990 | 15000 | 14990 | 1167 |
| 579 | 20240430 | 094900 | 632444890 | 14960 | 14970 | 14970 | 14960 | 466 |
| 580 | 20240430 | 094800 | 625473500 | 14970 | 14990 | 14990 | 14970 | 224 |
| 581 | 20240430 | 094700 | 622120140 | 14990 | 14970 | 14990 | 14970 | 108 |
| 582 | 20240430 | 094600 | 620501360 | 14990 | 14980 | 14990 | 14980 | 45 |
| 583 | 20240430 | 094500 | 619826960 | 14970 | 14980 | 14980 | 14970 | 228 |
| 584 | 20240430 | 094400 | 616411720 | 14980 | 14980 | 14980 | 14980 | 5 |
| 585 | 20240430 | 094300 | 616336820 | 14980 | 14960 | 14980 | 14960 | 281 |
| 586 | 20240430 | 094200 | 612132400 | 14960 | 14960 | 14980 | 14950 | 451 |
| 587 | 20240430 | 094100 | 605386420 | 14960 | 14970 | 14970 | 14960 | 313 |
| 588 | 20240430 | 094000 | 600703440 | 14960 | 15000 | 15000 | 14960 | 16 |
| 589 | 20240430 | 093900 | 600464040 | 14960 | 14950 | 15000 | 14950 | 288 |
| 590 | 20240430 | 093800 | 596148920 | 14950 | 15000 | 15000 | 14950 | 31 |
| 591 | 20240430 | 093700 | 595685270 | 15000 | 14960 | 15000 | 14940 | 1022 |
| 592 | 20240430 | 093600 | 580416030 | 14940 | 14940 | 14940 | 14940 | 51 |
| 593 | 20240430 | 093500 | 579654090 | 14930 | 14980 | 14980 | 14920 | 390 |
| 594 | 20240430 | 093400 | 573829200 | 14920 | 14990 | 15010 | 14920 | 1121 |
| 595 | 20240430 | 093300 | 557101830 | 14920 | 15030 | 15030 | 14920 | 1966 |
| 596 | 20240430 | 093200 | 527669380 | 15020 | 14980 | 15020 | 14980 | 10 |
| 597 | 20240430 | 093100 | 527519460 | 15010 | 15010 | 15010 | 15010 | 82 |
| 598 | 20240430 | 093000 | 526288640 | 15030 | 15000 | 15030 | 15000 | 259 |
| 599 | 20240430 | 092900 | 522397610 | 15020 | 14980 | 15030 | 14980 | 162 |
| 600 | 20240430 | 092800 | 519970360 | 14980 | 15020 | 15030 | 14980 | 416 |
| 601 | 20240430 | 092700 | 513734580 | 15030 | 14960 | 15030 | 14960 | 1329 |
| 602 | 20240430 | 092600 | 493828210 | 14960 | 14950 | 14980 | 14950 | 137 |
| 603 | 20240430 | 092500 | 491778840 | 14950 | 14970 | 14980 | 14940 | 1108 |
| 604 | 20240430 | 092400 | 475208250 | 14980 | 15000 | 15000 | 14980 | 153 |
| 605 | 20240430 | 092300 | 472916290 | 14990 | 15010 | 15010 | 14990 | 52 |
| 606 | 20240430 | 092200 | 472136470 | 15000 | 14970 | 15000 | 14970 | 9 |
| 607 | 20240430 | 092100 | 472001680 | 15020 | 15010 | 15020 | 14970 | 733 |
| 608 | 20240430 | 092000 | 461019700 | 15010 | 15000 | 15010 | 15000 | 152 |
| 609 | 20240430 | 091900 | 458739520 | 15000 | 15010 | 15010 | 15000 | 47 |
| 610 | 20240430 | 091800 | 458034380 | 15010 | 15020 | 15040 | 15000 | 162 |
| 611 | 20240430 | 091700 | 455601200 | 15020 | 15030 | 15030 | 14950 | 121 |
| 612 | 20240430 | 091600 | 453784430 | 15030 | 15060 | 15060 | 15000 | 648 |
| 613 | 20240430 | 091500 | 444046710 | 15060 | 14860 | 15060 | 14860 | 4756 |
| 614 | 20240430 | 091400 | 372958440 | 14860 | 14850 | 14890 | 14850 | 182 |
| 615 | 20240430 | 091300 | 370255300 | 14890 | 14850 | 14900 | 14850 | 219 |
| 616 | 20240430 | 091200 | 366999030 | 14850 | 14870 | 14900 | 14850 | 817 |
| 617 | 20240430 | 091100 | 354853600 | 14860 | 14890 | 14900 | 14850 | 1441 |
| 618 | 20240430 | 091000 | 333428550 | 14890 | 14880 | 14900 | 14860 | 1048 |
| 619 | 20240430 | 090900 | 317844000 | 14880 | 14900 | 14900 | 14880 | 285 |
| 620 | 20240430 | 090800 | 313599630 | 14900 | 14900 | 14940 | 14850 | 966 |
| 621 | 20240430 | 090700 | 299226610 | 14920 | 14860 | 14920 | 14860 | 1324 |
| 622 | 20240430 | 090600 | 279500380 | 14870 | 14870 | 14900 | 14850 | 1832 |
| 623 | 20240430 | 090500 | 252268350 | 14880 | 14900 | 14930 | 14850 | 1775 |
| 624 | 20240430 | 090400 | 225848670 | 14900 | 14970 | 14970 | 14890 | 1544 |
| 625 | 20240430 | 090300 | 202821710 | 14970 | 14950 | 14980 | 14930 | 1581 |
| 626 | 20240430 | 090200 | 179182640 | 14950 | 14870 | 14950 | 14850 | 1815 |
| 627 | 20240430 | 090100 | 152187190 | 14850 | 15040 | 15040 | 14810 | 6545 |
| 628 | 20240430 | 090000 | 54458350 | 15030 | 15020 | 15140 | 15020 | 3597 |