31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 2220 |
| 3 | 20240415 | 192600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 4 | 20240415 | 192500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 5 | 20240415 | 192400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 6 | 20240415 | 192300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 7 | 20240415 | 192200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 8 | 20240415 | 192100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 9 | 20240415 | 192000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 10 | 20240415 | 191900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 11 | 20240415 | 191800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 12 | 20240415 | 191700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 13 | 20240415 | 191600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 14 | 20240415 | 191500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 15 | 20240415 | 191400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 16 | 20240415 | 191300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 17 | 20240415 | 191200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 18 | 20240415 | 191100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 19 | 20240415 | 191000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 20 | 20240415 | 190900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 21 | 20240415 | 190800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 22 | 20240415 | 190700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 23 | 20240415 | 190600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 24 | 20240415 | 190500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 25 | 20240415 | 190400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 26 | 20240415 | 190300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 27 | 20240415 | 190200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 28 | 20240415 | 190100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 29 | 20240415 | 190000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 30 | 20240415 | 185900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 31 | 20240415 | 185800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 32 | 20240415 | 185700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 2220 |
| 33 | 20240415 | 185600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 34 | 20240415 | 185500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 35 | 20240415 | 185400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 36 | 20240415 | 185300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 37 | 20240415 | 185200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 38 | 20240415 | 185100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 39 | 20240415 | 185000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 40 | 20240415 | 184900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 41 | 20240415 | 184800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 42 | 20240415 | 184700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 43 | 20240415 | 184600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 44 | 20240415 | 184500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 45 | 20240415 | 184400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 46 | 20240415 | 184300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 47 | 20240415 | 184200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 48 | 20240415 | 184100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 49 | 20240415 | 184000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 50 | 20240415 | 183900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 51 | 20240415 | 183800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 52 | 20240415 | 183700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 53 | 20240415 | 183600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 54 | 20240415 | 183500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 55 | 20240415 | 183400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 56 | 20240415 | 183300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 57 | 20240415 | 183200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 58 | 20240415 | 183100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 59 | 20240415 | 183000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 60 | 20240415 | 182900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 61 | 20240415 | 182800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 62 | 20240415 | 182700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 2220 |
| 63 | 20240415 | 182600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 64 | 20240415 | 182500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 65 | 20240415 | 182400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 66 | 20240415 | 182300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 67 | 20240415 | 182200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 68 | 20240415 | 182100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 69 | 20240415 | 182000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 70 | 20240415 | 181900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 71 | 20240415 | 181800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 72 | 20240415 | 181700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 73 | 20240415 | 181600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 74 | 20240415 | 181500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 75 | 20240415 | 181400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 76 | 20240415 | 181300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 77 | 20240415 | 181200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 78 | 20240415 | 181100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 79 | 20240415 | 181000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 80 | 20240415 | 180900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 81 | 20240415 | 180800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 82 | 20240415 | 180700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 83 | 20240415 | 180600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 84 | 20240415 | 180500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 85 | 20240415 | 180400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 86 | 20240415 | 180300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 87 | 20240415 | 180200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 88 | 20240415 | 180100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 89 | 20240415 | 180000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 90 | 20240415 | 175900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 91 | 20240415 | 175800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 92 | 20240415 | 175700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 2220 |
| 93 | 20240415 | 175600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 94 | 20240415 | 175500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 95 | 20240415 | 175400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 96 | 20240415 | 175300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 97 | 20240415 | 175200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 98 | 20240415 | 175100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 99 | 20240415 | 175000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 100 | 20240415 | 174900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 101 | 20240415 | 174800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 102 | 20240415 | 174700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 103 | 20240415 | 174600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 104 | 20240415 | 174500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 105 | 20240415 | 174400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 106 | 20240415 | 174300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 107 | 20240415 | 174200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 108 | 20240415 | 174100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 109 | 20240415 | 174000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 110 | 20240415 | 173900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 111 | 20240415 | 173800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 112 | 20240415 | 173700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 113 | 20240415 | 173600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 114 | 20240415 | 173500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 115 | 20240415 | 173400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 116 | 20240415 | 173300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 117 | 20240415 | 173200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 118 | 20240415 | 173100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 119 | 20240415 | 173000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 120 | 20240415 | 172900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 121 | 20240415 | 172800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 122 | 20240415 | 172700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 2220 |
| 123 | 20240415 | 172600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 124 | 20240415 | 172500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 125 | 20240415 | 172400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 126 | 20240415 | 172300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 127 | 20240415 | 172200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 128 | 20240415 | 172100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 129 | 20240415 | 172000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 130 | 20240415 | 171900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 131 | 20240415 | 171800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 132 | 20240415 | 171700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 133 | 20240415 | 171600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 134 | 20240415 | 171500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 135 | 20240415 | 171400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 136 | 20240415 | 171300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 137 | 20240415 | 171200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 138 | 20240415 | 171100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 139 | 20240415 | 171000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 140 | 20240415 | 170900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 141 | 20240415 | 170800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 142 | 20240415 | 170700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 143 | 20240415 | 170600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 144 | 20240415 | 170500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 145 | 20240415 | 170400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 146 | 20240415 | 170300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 147 | 20240415 | 170200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 148 | 20240415 | 170100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 149 | 20240415 | 170000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 150 | 20240415 | 165900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 151 | 20240415 | 165800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 152 | 20240415 | 165700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 2220 |
| 153 | 20240415 | 165600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 154 | 20240415 | 165500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 155 | 20240415 | 165400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 156 | 20240415 | 165300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 157 | 20240415 | 165200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 158 | 20240415 | 165100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 159 | 20240415 | 165000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 160 | 20240415 | 164900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 161 | 20240415 | 164800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 162 | 20240415 | 164700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 163 | 20240415 | 164600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 164 | 20240415 | 164500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 165 | 20240415 | 164400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 166 | 20240415 | 164300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 167 | 20240415 | 164200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 168 | 20240415 | 164100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 169 | 20240415 | 164000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 170 | 20240415 | 163900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 171 | 20240415 | 163800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 172 | 20240415 | 163700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 173 | 20240415 | 163600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 174 | 20240415 | 163500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 175 | 20240415 | 163400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 176 | 20240415 | 163300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 177 | 20240415 | 163200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 178 | 20240415 | 163100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 179 | 20240415 | 163000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 180 | 20240415 | 162900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 181 | 20240415 | 162800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 182 | 20240415 | 162700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 2220 |
| 183 | 20240415 | 162600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 184 | 20240415 | 162500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 185 | 20240415 | 162400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 186 | 20240415 | 162300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 187 | 20240415 | 162200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 188 | 20240415 | 162100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 189 | 20240415 | 162000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 190 | 20240415 | 161900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 191 | 20240415 | 161800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 192 | 20240415 | 161700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 193 | 20240415 | 161600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 194 | 20240415 | 161500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 195 | 20240415 | 161400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 196 | 20240415 | 161300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 197 | 20240415 | 161200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 198 | 20240415 | 161100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 199 | 20240415 | 161000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 200 | 20240415 | 160900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 201 | 20240415 | 160800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 202 | 20240415 | 160700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 203 | 20240415 | 160600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 204 | 20240415 | 160500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 205 | 20240415 | 160400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 206 | 20240415 | 160300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 207 | 20240415 | 160200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 208 | 20240415 | 160100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 209 | 20240415 | 160000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 210 | 20240415 | 155900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 211 | 20240415 | 155800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 212 | 20240415 | 155700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 2220 |
| 213 | 20240415 | 155600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 214 | 20240415 | 155500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 215 | 20240415 | 155400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 216 | 20240415 | 155300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 217 | 20240415 | 155200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 218 | 20240415 | 155100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 219 | 20240415 | 155000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 220 | 20240415 | 154900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 221 | 20240415 | 154800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 222 | 20240415 | 154700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 223 | 20240415 | 154600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 224 | 20240415 | 154500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 225 | 20240415 | 154400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 226 | 20240415 | 154300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 227 | 20240415 | 154200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 228 | 20240415 | 154100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 229 | 20240415 | 154000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 230 | 20240415 | 153900 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 231 | 20240415 | 153800 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 232 | 20240415 | 153700 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 233 | 20240415 | 153600 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 234 | 20240415 | 153500 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 235 | 20240415 | 153400 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 236 | 20240415 | 153300 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 237 | 20240415 | 153200 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 238 | 20240415 | 153100 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 0 |
| 239 | 20240415 | 153000 | 5125172350 | 8840 | 8840 | 8840 | 8840 | 2220 |
| 240 | 20240415 | 152900 | 5105547550 | 8960 | 8960 | 8960 | 8960 | 0 |
| 241 | 20240415 | 152800 | 5105547550 | 8960 | 8960 | 8960 | 8960 | 0 |
| 242 | 20240415 | 152700 | 5105547550 | 8960 | 8960 | 8960 | 8960 | 0 |
| 243 | 20240415 | 152600 | 5105547550 | 8960 | 8960 | 8960 | 8960 | 0 |
| 244 | 20240415 | 152500 | 5105547550 | 8960 | 8960 | 8960 | 8960 | 0 |
| 245 | 20240415 | 152400 | 5105547550 | 8960 | 8960 | 8960 | 8960 | 0 |
| 246 | 20240415 | 152300 | 5105547550 | 8960 | 8960 | 8960 | 8960 | 0 |
| 247 | 20240415 | 152200 | 5105547550 | 8960 | 8960 | 8960 | 8960 | 0 |
| 248 | 20240415 | 152100 | 5105547550 | 8960 | 8960 | 8960 | 8960 | 0 |
| 249 | 20240415 | 152000 | 5105547550 | 8960 | 8960 | 8960 | 8960 | 0 |
| 250 | 20240415 | 151900 | 5105547550 | 8960 | 8820 | 8960 | 8800 | 1644 |
| 251 | 20240415 | 151800 | 5090966470 | 8820 | 8820 | 8820 | 8820 | 91 |
| 252 | 20240415 | 151700 | 5090163850 | 8820 | 8780 | 8820 | 8780 | 1124 |
| 253 | 20240415 | 151600 | 5080295090 | 8780 | 8780 | 8780 | 8780 | 103 |
| 254 | 20240415 | 151500 | 5079390750 | 8780 | 8740 | 8780 | 8740 | 1504 |
| 255 | 20240415 | 151400 | 5066195250 | 8740 | 8730 | 8740 | 8720 | 662 |
| 256 | 20240415 | 151300 | 5060421400 | 8750 | 8750 | 8750 | 8750 | 1 |
| 257 | 20240415 | 151200 | 5060412650 | 8750 | 8720 | 8750 | 8720 | 464 |
| 258 | 20240415 | 151100 | 5056358980 | 8750 | 8700 | 8750 | 8700 | 569 |
| 259 | 20240415 | 151000 | 5051397110 | 8750 | 8720 | 8750 | 8700 | 1434 |
| 260 | 20240415 | 150900 | 5038912350 | 8760 | 8720 | 8760 | 8720 | 949 |
| 261 | 20240415 | 150800 | 5030634000 | 8760 | 8760 | 8760 | 8720 | 497 |
| 262 | 20240415 | 150700 | 5026294260 | 8750 | 8750 | 8750 | 8750 | 20 |
| 263 | 20240415 | 150600 | 5026119260 | 8780 | 8730 | 8780 | 8730 | 501 |
| 264 | 20240415 | 150500 | 5021745480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 265 | 20240415 | 150400 | 5021745480 | 8780 | 8740 | 8780 | 8730 | 167 |
| 266 | 20240415 | 150300 | 5020286420 | 8740 | 8830 | 8830 | 8740 | 6124 |
| 267 | 20240415 | 150200 | 4966504190 | 8840 | 8800 | 8840 | 8790 | 4604 |
| 268 | 20240415 | 150100 | 4925990950 | 8760 | 8800 | 8850 | 8760 | 1680 |
| 269 | 20240415 | 150000 | 4911236260 | 8850 | 8800 | 8850 | 8800 | 4483 |
| 270 | 20240415 | 145900 | 4871785810 | 8800 | 8770 | 8800 | 8770 | 1386 |
| 271 | 20240415 | 145800 | 4859609230 | 8800 | 8860 | 8860 | 8770 | 1047 |
| 272 | 20240415 | 145700 | 4850421440 | 8800 | 8810 | 8860 | 8800 | 5360 |
| 273 | 20240415 | 145600 | 4803252210 | 8870 | 8800 | 8870 | 8800 | 8 |
| 274 | 20240415 | 145500 | 4803181740 | 8870 | 8850 | 8880 | 8800 | 5137 |
| 275 | 20240415 | 145400 | 4757893120 | 8880 | 8960 | 8960 | 8840 | 641 |
| 276 | 20240415 | 145300 | 4752220830 | 8840 | 8910 | 8980 | 8770 | 1535 |
| 277 | 20240415 | 145200 | 4738633750 | 8950 | 8910 | 8970 | 8910 | 104 |
| 278 | 20240415 | 145100 | 4737703970 | 8980 | 8980 | 8980 | 8920 | 52 |
| 279 | 20240415 | 145000 | 4737240010 | 8980 | 8940 | 8980 | 8900 | 2537 |
| 280 | 20240415 | 144900 | 4714595750 | 8980 | 8940 | 8980 | 8940 | 68 |
| 281 | 20240415 | 144800 | 4713987790 | 8980 | 8950 | 8980 | 8940 | 51 |
| 282 | 20240415 | 144700 | 4713531290 | 8950 | 8950 | 8950 | 8940 | 459 |
| 283 | 20240415 | 144600 | 4709423310 | 8980 | 8940 | 8980 | 8940 | 6 |
| 284 | 20240415 | 144500 | 4709369630 | 8940 | 8980 | 8980 | 8940 | 501 |
| 285 | 20240415 | 144400 | 4704888830 | 8980 | 8980 | 9000 | 8980 | 3007 |
| 286 | 20240415 | 144300 | 4677842550 | 8970 | 8970 | 8990 | 8970 | 34 |
| 287 | 20240415 | 144200 | 4677537530 | 8970 | 8990 | 8990 | 8970 | 157 |
| 288 | 20240415 | 144100 | 4676128700 | 8980 | 8970 | 8980 | 8970 | 1123 |
| 289 | 20240415 | 144000 | 4666051600 | 8930 | 8970 | 8970 | 8930 | 175 |
| 290 | 20240415 | 143900 | 4664482890 | 8970 | 8980 | 8980 | 8930 | 37 |
| 291 | 20240415 | 143800 | 4664152030 | 8930 | 8940 | 8980 | 8930 | 279 |
| 292 | 20240415 | 143700 | 4661656960 | 8940 | 8960 | 8980 | 8940 | 89 |
| 293 | 20240415 | 143600 | 4660859330 | 8970 | 8940 | 8970 | 8940 | 46 |
| 294 | 20240415 | 143500 | 4660448030 | 8980 | 8970 | 8980 | 8940 | 529 |
| 295 | 20240415 | 143400 | 4655703790 | 8930 | 8940 | 8940 | 8930 | 578 |
| 296 | 20240415 | 143300 | 4650537160 | 8970 | 8950 | 8990 | 8930 | 316 |
| 297 | 20240415 | 143200 | 4647709880 | 8990 | 9000 | 9000 | 8970 | 284 |
| 298 | 20240415 | 143100 | 4645156700 | 9000 | 9000 | 9000 | 9000 | 893 |
| 299 | 20240415 | 143000 | 4637119700 | 9000 | 8990 | 9000 | 8990 | 404 |
| 300 | 20240415 | 142900 | 4633486820 | 8990 | 8990 | 8990 | 8990 | 540 |
| 301 | 20240415 | 142800 | 4628632220 | 8990 | 8930 | 8990 | 8900 | 312 |
| 302 | 20240415 | 142700 | 4625847110 | 8930 | 8930 | 8930 | 8930 | 0 |
| 303 | 20240415 | 142600 | 4625847110 | 8930 | 8890 | 8930 | 8890 | 691 |
| 304 | 20240415 | 142500 | 4619698100 | 8900 | 8900 | 8900 | 8890 | 397 |
| 305 | 20240415 | 142400 | 4616168750 | 8890 | 8900 | 8900 | 8890 | 274 |
| 306 | 20240415 | 142300 | 4613732660 | 8900 | 8910 | 8910 | 8900 | 389 |
| 307 | 20240415 | 142200 | 4610269560 | 8910 | 8910 | 8910 | 8900 | 437 |
| 308 | 20240415 | 142100 | 4606379610 | 8920 | 8910 | 8920 | 8910 | 136 |
| 309 | 20240415 | 142000 | 4605166850 | 8920 | 8920 | 8920 | 8920 | 5 |
| 310 | 20240415 | 141900 | 4605122250 | 8900 | 8920 | 8920 | 8900 | 1016 |
| 311 | 20240415 | 141800 | 4596077510 | 8910 | 8920 | 8920 | 8910 | 989 |
| 312 | 20240415 | 141700 | 4587264510 | 8940 | 8940 | 8940 | 8940 | 122 |
| 313 | 20240415 | 141600 | 4586173830 | 8950 | 8930 | 8950 | 8910 | 522 |
| 314 | 20240415 | 141500 | 4581518690 | 8950 | 8940 | 8970 | 8930 | 271 |
| 315 | 20240415 | 141400 | 4579097920 | 8930 | 8930 | 8930 | 8930 | 5 |
| 316 | 20240415 | 141300 | 4579053270 | 8980 | 8950 | 8980 | 8950 | 61 |
| 317 | 20240415 | 141200 | 4578507290 | 8990 | 8990 | 8990 | 8990 | 3160 |
| 318 | 20240415 | 141100 | 4550098890 | 8990 | 8950 | 8990 | 8950 | 2151 |
| 319 | 20240415 | 141000 | 4530767740 | 8950 | 8980 | 8990 | 8950 | 637 |
| 320 | 20240415 | 140900 | 4525047500 | 8980 | 8920 | 8980 | 8920 | 1491 |
| 321 | 20240415 | 140800 | 4511697030 | 8920 | 8910 | 8930 | 8910 | 1141 |
| 322 | 20240415 | 140700 | 4501517830 | 8900 | 8860 | 8900 | 8860 | 1396 |
| 323 | 20240415 | 140600 | 4489122110 | 8890 | 8890 | 8890 | 8890 | 38 |
| 324 | 20240415 | 140500 | 4488784290 | 8860 | 8860 | 8860 | 8860 | 160 |
| 325 | 20240415 | 140400 | 4487366690 | 8890 | 8850 | 8890 | 8850 | 206 |
| 326 | 20240415 | 140300 | 4485543390 | 8890 | 8840 | 8890 | 8840 | 9 |
| 327 | 20240415 | 140200 | 4485463780 | 8890 | 8790 | 8890 | 8790 | 202 |
| 328 | 20240415 | 140100 | 4483682170 | 8780 | 8780 | 8780 | 8780 | 34 |
| 329 | 20240415 | 140000 | 4483383650 | 8780 | 8770 | 8780 | 8760 | 12 |
| 330 | 20240415 | 135900 | 4483278450 | 8770 | 8770 | 8770 | 8770 | 25 |
| 331 | 20240415 | 135800 | 4483059200 | 8780 | 8780 | 8780 | 8780 | 2 |
| 332 | 20240415 | 135700 | 4483041640 | 8780 | 8780 | 8800 | 8780 | 239 |
| 333 | 20240415 | 135600 | 4480943120 | 8780 | 8770 | 8780 | 8760 | 105 |
| 334 | 20240415 | 135500 | 4480022270 | 8780 | 8760 | 8780 | 8740 | 63 |
| 335 | 20240415 | 135400 | 4479471340 | 8770 | 8750 | 8780 | 8750 | 295 |
| 336 | 20240415 | 135300 | 4476885950 | 8760 | 8820 | 8820 | 8760 | 3905 |
| 337 | 20240415 | 135200 | 4442506190 | 8820 | 8820 | 8820 | 8820 | 491 |
| 338 | 20240415 | 135100 | 4438175570 | 8820 | 8830 | 8830 | 8820 | 1101 |
| 339 | 20240415 | 135000 | 4428453790 | 8830 | 8840 | 8840 | 8830 | 3 |
| 340 | 20240415 | 134900 | 4428427280 | 8830 | 8870 | 8870 | 8830 | 249 |
| 341 | 20240415 | 134800 | 4426226820 | 8840 | 8840 | 8840 | 8840 | 77 |
| 342 | 20240415 | 134700 | 4425546140 | 8870 | 8870 | 8870 | 8870 | 0 |
| 343 | 20240415 | 134600 | 4425546140 | 8870 | 8840 | 8870 | 8830 | 569 |
| 344 | 20240415 | 134500 | 4420518520 | 8840 | 8840 | 8840 | 8840 | 0 |
| 345 | 20240415 | 134400 | 4420518520 | 8840 | 8840 | 8850 | 8840 | 406 |
| 346 | 20240415 | 134300 | 4416929100 | 8840 | 8860 | 8860 | 8840 | 515 |
| 347 | 20240415 | 134200 | 4412373820 | 8930 | 8930 | 8930 | 8930 | 1 |
| 348 | 20240415 | 134100 | 4412364890 | 8940 | 8850 | 8940 | 8840 | 600 |
| 349 | 20240415 | 134000 | 4407031380 | 8940 | 8850 | 8940 | 8850 | 571 |
| 350 | 20240415 | 133900 | 4401933260 | 8840 | 8830 | 8850 | 8830 | 43 |
| 351 | 20240415 | 133800 | 4401552950 | 8830 | 8880 | 8880 | 8830 | 3794 |
| 352 | 20240415 | 133700 | 4367971740 | 8880 | 8900 | 8940 | 8880 | 555 |
| 353 | 20240415 | 133600 | 4363031930 | 8910 | 8950 | 8950 | 8900 | 60 |
| 354 | 20240415 | 133500 | 4362497270 | 8910 | 8930 | 8980 | 8910 | 553 |
| 355 | 20240415 | 133400 | 4357544980 | 8940 | 8900 | 8940 | 8900 | 109 |
| 356 | 20240415 | 133300 | 4356574840 | 8940 | 9000 | 9000 | 8940 | 1115 |
| 357 | 20240415 | 133200 | 4346602590 | 9000 | 8980 | 9000 | 8980 | 2715 |
| 358 | 20240415 | 133100 | 4322191110 | 8980 | 8940 | 8990 | 8940 | 1429 |
| 359 | 20240415 | 133000 | 4309383300 | 8930 | 8880 | 8930 | 8880 | 551 |
| 360 | 20240415 | 132900 | 4304465650 | 8880 | 8850 | 8900 | 8850 | 2129 |
| 361 | 20240415 | 132800 | 4285536240 | 8840 | 8820 | 8840 | 8820 | 1169 |
| 362 | 20240415 | 132700 | 4275204260 | 8820 | 8820 | 8830 | 8820 | 390 |
| 363 | 20240415 | 132600 | 4271763260 | 8820 | 8810 | 8820 | 8810 | 756 |
| 364 | 20240415 | 132500 | 4265095590 | 8810 | 8750 | 8810 | 8750 | 3559 |
| 365 | 20240415 | 132400 | 4233795930 | 8770 | 8780 | 8780 | 8770 | 709 |
| 366 | 20240415 | 132300 | 4227570960 | 8780 | 8760 | 8780 | 8750 | 2460 |
| 367 | 20240415 | 132200 | 4205996570 | 8760 | 8700 | 8760 | 8690 | 502 |
| 368 | 20240415 | 132100 | 4201612620 | 8700 | 8700 | 8700 | 8700 | 0 |
| 369 | 20240415 | 132000 | 4201612620 | 8700 | 8710 | 8750 | 8700 | 919 |
| 370 | 20240415 | 131900 | 4193576220 | 8710 | 8680 | 8710 | 8670 | 471 |
| 371 | 20240415 | 131800 | 4189480240 | 8750 | 8680 | 8750 | 8680 | 2637 |
| 372 | 20240415 | 131700 | 4166468450 | 8670 | 8720 | 8720 | 8670 | 424 |
| 373 | 20240415 | 131600 | 4162790370 | 8720 | 8720 | 8720 | 8720 | 12 |
| 374 | 20240415 | 131500 | 4162685730 | 8720 | 8690 | 8730 | 8670 | 451 |
| 375 | 20240415 | 131400 | 4158750630 | 8700 | 8670 | 8700 | 8670 | 2372 |
| 376 | 20240415 | 131300 | 4138140770 | 8680 | 8680 | 8680 | 8680 | 201 |
| 377 | 20240415 | 131200 | 4136396090 | 8680 | 8680 | 8680 | 8660 | 209 |
| 378 | 20240415 | 131100 | 4134582050 | 8680 | 8680 | 8680 | 8680 | 434 |
| 379 | 20240415 | 131000 | 4130814930 | 8650 | 8680 | 8680 | 8650 | 43 |
| 380 | 20240415 | 130900 | 4130442080 | 8680 | 8690 | 8690 | 8680 | 203 |
| 381 | 20240415 | 130800 | 4128679010 | 8690 | 8680 | 8690 | 8680 | 501 |
| 382 | 20240415 | 130700 | 4124326020 | 8680 | 8650 | 8680 | 8650 | 263 |
| 383 | 20240415 | 130600 | 4122044890 | 8680 | 8680 | 8680 | 8680 | 0 |
| 384 | 20240415 | 130500 | 4122044890 | 8680 | 8680 | 8680 | 8680 | 2 |
| 385 | 20240415 | 130400 | 4122027530 | 8680 | 8670 | 8680 | 8670 | 5096 |
| 386 | 20240415 | 130300 | 4077830440 | 8660 | 8640 | 8660 | 8640 | 1405 |
| 387 | 20240415 | 130200 | 4065672770 | 8650 | 8650 | 8650 | 8650 | 2 |
| 388 | 20240415 | 130100 | 4065655470 | 8610 | 8610 | 8610 | 8610 | 5 |
| 389 | 20240415 | 130000 | 4065612420 | 8610 | 8610 | 8610 | 8610 | 13 |
| 390 | 20240415 | 125900 | 4065500490 | 8610 | 8610 | 8610 | 8610 | 0 |
| 391 | 20240415 | 125800 | 4065500490 | 8610 | 8620 | 8620 | 8610 | 3148 |
| 392 | 20240415 | 125700 | 4038389490 | 8660 | 8620 | 8660 | 8620 | 305 |
| 393 | 20240415 | 125600 | 4035760350 | 8620 | 8620 | 8620 | 8620 | 2933 |
| 394 | 20240415 | 125500 | 4010477890 | 8620 | 8620 | 8620 | 8620 | 192 |
| 395 | 20240415 | 125400 | 4008822850 | 8620 | 8640 | 8640 | 8620 | 3083 |
| 396 | 20240415 | 125300 | 3982221430 | 8630 | 8630 | 8630 | 8630 | 173 |
| 397 | 20240415 | 125200 | 3980728440 | 8620 | 8630 | 8670 | 8620 | 3082 |
| 398 | 20240415 | 125100 | 3954138550 | 8630 | 8640 | 8640 | 8630 | 2289 |
| 399 | 20240415 | 125000 | 3934379480 | 8670 | 8670 | 8670 | 8670 | 2 |
| 400 | 20240415 | 124900 | 3934362140 | 8640 | 8680 | 8680 | 8640 | 3405 |
| 401 | 20240415 | 124800 | 3904925850 | 8650 | 8680 | 8680 | 8650 | 339 |
| 402 | 20240415 | 124700 | 3901987480 | 8680 | 8650 | 8680 | 8650 | 19 |
| 403 | 20240415 | 124600 | 3901822710 | 8650 | 8690 | 8690 | 8650 | 1097 |
| 404 | 20240415 | 124500 | 3892333620 | 8650 | 8650 | 8690 | 8650 | 1076 |
| 405 | 20240415 | 124400 | 3883019300 | 8690 | 8650 | 8690 | 8650 | 1075 |
| 406 | 20240415 | 124300 | 3873712450 | 8650 | 8650 | 8650 | 8650 | 4 |
| 407 | 20240415 | 124200 | 3873677850 | 8680 | 8640 | 8680 | 8640 | 101 |
| 408 | 20240415 | 124100 | 3872805170 | 8640 | 8660 | 8660 | 8640 | 977 |
| 409 | 20240415 | 124000 | 3864362120 | 8680 | 8680 | 8680 | 8680 | 79 |
| 410 | 20240415 | 123900 | 3863676400 | 8700 | 8700 | 8700 | 8700 | 0 |
| 411 | 20240415 | 123800 | 3863676400 | 8700 | 8670 | 8700 | 8660 | 144 |
| 412 | 20240415 | 123700 | 3862427930 | 8700 | 8700 | 8700 | 8700 | 2 |
| 413 | 20240415 | 123600 | 3862410530 | 8700 | 8690 | 8700 | 8690 | 546 |
| 414 | 20240415 | 123500 | 3857662780 | 8700 | 8700 | 8710 | 8700 | 72 |
| 415 | 20240415 | 123400 | 3857035880 | 8720 | 8720 | 8720 | 8720 | 0 |
| 416 | 20240415 | 123300 | 3857035880 | 8720 | 8720 | 8720 | 8660 | 64 |
| 417 | 20240415 | 123200 | 3856478160 | 8720 | 8710 | 8720 | 8710 | 1003 |
| 418 | 20240415 | 123100 | 3847741900 | 8710 | 8640 | 8710 | 8640 | 468 |
| 419 | 20240415 | 123000 | 3843691970 | 8660 | 8660 | 8670 | 8620 | 4095 |
| 420 | 20240415 | 122900 | 3808317220 | 8670 | 8740 | 8740 | 8670 | 225 |
| 421 | 20240415 | 122800 | 3806350790 | 8740 | 8730 | 8740 | 8730 | 500 |
| 422 | 20240415 | 122700 | 3801980820 | 8740 | 8670 | 8740 | 8670 | 9930 |
| 423 | 20240415 | 122600 | 3715687920 | 8670 | 8670 | 8670 | 8670 | 0 |
| 424 | 20240415 | 122500 | 3715687920 | 8670 | 8650 | 8680 | 8650 | 1282 |
| 425 | 20240415 | 122400 | 3704567520 | 8650 | 8620 | 8650 | 8610 | 906 |
| 426 | 20240415 | 122300 | 3696765740 | 8650 | 8620 | 8650 | 8610 | 553 |
| 427 | 20240415 | 122200 | 3692000080 | 8690 | 8680 | 8690 | 8680 | 198 |
| 428 | 20240415 | 122100 | 3690280150 | 8670 | 8650 | 8670 | 8650 | 37 |
| 429 | 20240415 | 122000 | 3689959650 | 8640 | 8640 | 8640 | 8640 | 22 |
| 430 | 20240415 | 121900 | 3689769570 | 8640 | 8640 | 8640 | 8640 | 30 |
| 431 | 20240415 | 121800 | 3689510370 | 8640 | 8620 | 8640 | 8620 | 1173 |
| 432 | 20240415 | 121700 | 3679376960 | 8630 | 8620 | 8630 | 8620 | 311 |
| 433 | 20240415 | 121600 | 3676693630 | 8620 | 8620 | 8620 | 8620 | 100 |
| 434 | 20240415 | 121500 | 3675831630 | 8630 | 8640 | 8640 | 8600 | 632 |
| 435 | 20240415 | 121400 | 3670396360 | 8610 | 8640 | 8640 | 8610 | 1706 |
| 436 | 20240415 | 121300 | 3655662670 | 8680 | 8680 | 8680 | 8670 | 419 |
| 437 | 20240415 | 121200 | 3652025860 | 8680 | 8680 | 8680 | 8680 | 13 |
| 438 | 20240415 | 121100 | 3651913020 | 8690 | 8680 | 8690 | 8640 | 629 |
| 439 | 20240415 | 121000 | 3646470920 | 8680 | 8650 | 8690 | 8650 | 1783 |
| 440 | 20240415 | 120900 | 3631002060 | 8650 | 8630 | 8650 | 8630 | 1713 |
| 441 | 20240415 | 120800 | 3616206730 | 8630 | 8620 | 8630 | 8610 | 2854 |
| 442 | 20240415 | 120700 | 3591631590 | 8620 | 8590 | 8620 | 8590 | 1560 |
| 443 | 20240415 | 120600 | 3578228670 | 8590 | 8600 | 8600 | 8560 | 152 |
| 444 | 20240415 | 120500 | 3576922020 | 8600 | 8580 | 8600 | 8550 | 176 |
| 445 | 20240415 | 120400 | 3575412500 | 8580 | 8580 | 8580 | 8580 | 170 |
| 446 | 20240415 | 120300 | 3573953900 | 8580 | 8580 | 8580 | 8580 | 129 |
| 447 | 20240415 | 120200 | 3572847080 | 8580 | 8580 | 8580 | 8580 | 0 |
| 448 | 20240415 | 120100 | 3572847080 | 8580 | 8550 | 8580 | 8550 | 167 |
| 449 | 20240415 | 120000 | 3571419200 | 8550 | 8550 | 8550 | 8550 | 20 |
| 450 | 20240415 | 115900 | 3571248200 | 8550 | 8530 | 8550 | 8530 | 2447 |
| 451 | 20240415 | 115800 | 3550346340 | 8500 | 8510 | 8530 | 8500 | 2318 |
| 452 | 20240415 | 115700 | 3530620000 | 8510 | 8510 | 8510 | 8510 | 16 |
| 453 | 20240415 | 115600 | 3530483840 | 8510 | 8510 | 8510 | 8510 | 4 |
| 454 | 20240415 | 115500 | 3530449800 | 8510 | 8510 | 8510 | 8510 | 0 |
| 455 | 20240415 | 115400 | 3530449800 | 8510 | 8510 | 8510 | 8510 | 170 |
| 456 | 20240415 | 115300 | 3529003100 | 8510 | 8510 | 8510 | 8510 | 0 |
| 457 | 20240415 | 115200 | 3529003100 | 8510 | 8460 | 8510 | 8460 | 298 |
| 458 | 20240415 | 115100 | 3526479470 | 8510 | 8510 | 8510 | 8510 | 1 |
| 459 | 20240415 | 115000 | 3526470960 | 8510 | 8500 | 8510 | 8500 | 6 |
| 460 | 20240415 | 114900 | 3526419940 | 8510 | 8460 | 8510 | 8460 | 1016 |
| 461 | 20240415 | 114800 | 3517824470 | 8460 | 8480 | 8480 | 8460 | 523 |
| 462 | 20240415 | 114700 | 3513392230 | 8480 | 8480 | 8480 | 8480 | 53 |
| 463 | 20240415 | 114600 | 3512942790 | 8480 | 8530 | 8530 | 8480 | 389 |
| 464 | 20240415 | 114500 | 3509638020 | 8480 | 8510 | 8540 | 8480 | 2890 |
| 465 | 20240415 | 114400 | 3485074080 | 8510 | 8540 | 8540 | 8510 | 737 |
| 466 | 20240415 | 114300 | 3478797570 | 8540 | 8540 | 8540 | 8540 | 0 |
| 467 | 20240415 | 114200 | 3478797570 | 8540 | 8550 | 8550 | 8540 | 713 |
| 468 | 20240415 | 114100 | 3472703550 | 8550 | 8550 | 8550 | 8550 | 20 |
| 469 | 20240415 | 114000 | 3472532550 | 8540 | 8550 | 8550 | 8540 | 35 |
| 470 | 20240415 | 113900 | 3472233600 | 8550 | 8540 | 8560 | 8540 | 347 |
| 471 | 20240415 | 113800 | 3469266220 | 8500 | 8500 | 8500 | 8500 | 0 |
| 472 | 20240415 | 113700 | 3469266220 | 8500 | 8510 | 8510 | 8500 | 268 |
| 473 | 20240415 | 113600 | 3466987720 | 8500 | 8500 | 8500 | 8500 | 0 |
| 474 | 20240415 | 113500 | 3466987720 | 8500 | 8510 | 8510 | 8500 | 192 |
| 475 | 20240415 | 113400 | 3465355600 | 8550 | 8560 | 8560 | 8500 | 62 |
| 476 | 20240415 | 113300 | 3464825740 | 8510 | 8510 | 8510 | 8510 | 131 |
| 477 | 20240415 | 113200 | 3463710930 | 8510 | 8530 | 8550 | 8500 | 436 |
| 478 | 20240415 | 113100 | 3459998290 | 8520 | 8550 | 8550 | 8510 | 3768 |
| 479 | 20240415 | 113000 | 3427894910 | 8560 | 8540 | 8560 | 8530 | 663 |
| 480 | 20240415 | 112900 | 3422238490 | 8530 | 8550 | 8560 | 8530 | 2748 |
| 481 | 20240415 | 112800 | 3398737470 | 8560 | 8630 | 8630 | 8560 | 1005 |
| 482 | 20240415 | 112700 | 3390115110 | 8590 | 8590 | 8590 | 8590 | 8 |
| 483 | 20240415 | 112600 | 3390046390 | 8630 | 8630 | 8630 | 8630 | 0 |
| 484 | 20240415 | 112500 | 3390046390 | 8630 | 8570 | 8630 | 8570 | 13 |
| 485 | 20240415 | 112400 | 3389934740 | 8640 | 8640 | 8640 | 8600 | 339 |
| 486 | 20240415 | 112300 | 3387019220 | 8650 | 8560 | 8650 | 8560 | 351 |
| 487 | 20240415 | 112200 | 3384004510 | 8550 | 8600 | 8600 | 8550 | 601 |
| 488 | 20240415 | 112100 | 3378865910 | 8610 | 8600 | 8610 | 8550 | 792 |
| 489 | 20240415 | 112000 | 3372083450 | 8630 | 8600 | 8650 | 8600 | 374 |
| 490 | 20240415 | 111900 | 3368865110 | 8610 | 8670 | 8670 | 8570 | 237 |
| 491 | 20240415 | 111800 | 3366828280 | 8660 | 8770 | 8770 | 8660 | 7572 |
| 492 | 20240415 | 111700 | 3300953750 | 8760 | 8710 | 8800 | 8700 | 9299 |
| 493 | 20240415 | 111600 | 3219437830 | 8770 | 8800 | 8830 | 8760 | 2956 |
| 494 | 20240415 | 111500 | 3193482170 | 8800 | 8720 | 8840 | 8720 | 6929 |
| 495 | 20240415 | 111400 | 3132761600 | 8720 | 8660 | 8720 | 8650 | 8694 |
| 496 | 20240415 | 111300 | 3057360000 | 8660 | 8580 | 8660 | 8570 | 5629 |
| 497 | 20240415 | 111200 | 3008968590 | 8570 | 8560 | 8580 | 8550 | 868 |
| 498 | 20240415 | 111100 | 3001528210 | 8560 | 8520 | 8560 | 8520 | 2257 |
| 499 | 20240415 | 111000 | 2982253760 | 8520 | 8500 | 8520 | 8500 | 497 |
| 500 | 20240415 | 110900 | 2978021240 | 8500 | 8500 | 8510 | 8500 | 1130 |
| 501 | 20240415 | 110800 | 2968408940 | 8500 | 8500 | 8510 | 8500 | 265 |
| 502 | 20240415 | 110700 | 2966155440 | 8510 | 8500 | 8510 | 8500 | 156 |
| 503 | 20240415 | 110600 | 2964828910 | 8510 | 8490 | 8510 | 8490 | 118 |
| 504 | 20240415 | 110500 | 2963826730 | 8510 | 8500 | 8510 | 8500 | 100 |
| 505 | 20240415 | 110400 | 2962976220 | 8510 | 8480 | 8510 | 8460 | 201 |
| 506 | 20240415 | 110300 | 2961274660 | 8500 | 8470 | 8510 | 8470 | 202 |
| 507 | 20240415 | 110200 | 2959557680 | 8520 | 8510 | 8520 | 8510 | 100 |
| 508 | 20240415 | 110100 | 2958706670 | 8510 | 8500 | 8510 | 8500 | 20 |
| 509 | 20240415 | 110000 | 2958536660 | 8520 | 8500 | 8520 | 8490 | 1398 |
| 510 | 20240415 | 105900 | 2946657370 | 8500 | 8520 | 8520 | 8500 | 310 |
| 511 | 20240415 | 105800 | 2944021250 | 8520 | 8490 | 8540 | 8490 | 4646 |
| 512 | 20240415 | 105700 | 2904519250 | 8500 | 8470 | 8500 | 8470 | 339 |
| 513 | 20240415 | 105600 | 2901645330 | 8480 | 8490 | 8500 | 8480 | 305 |
| 514 | 20240415 | 105500 | 2899056120 | 8490 | 8490 | 8490 | 8490 | 75 |
| 515 | 20240415 | 105400 | 2898419370 | 8490 | 8490 | 8490 | 8490 | 301 |
| 516 | 20240415 | 105300 | 2895863880 | 8490 | 8450 | 8490 | 8450 | 21 |
| 517 | 20240415 | 105200 | 2895685630 | 8490 | 8490 | 8490 | 8490 | 6 |
| 518 | 20240415 | 105100 | 2895634690 | 8440 | 8500 | 8500 | 8440 | 1556 |
| 519 | 20240415 | 105000 | 2882475800 | 8470 | 8470 | 8470 | 8470 | 573 |
| 520 | 20240415 | 104900 | 2877622490 | 8500 | 8470 | 8500 | 8470 | 1213 |
| 521 | 20240415 | 104800 | 2867318020 | 8480 | 8520 | 8520 | 8480 | 1972 |
| 522 | 20240415 | 104700 | 2850562770 | 8500 | 8500 | 8510 | 8480 | 1764 |
| 523 | 20240415 | 104600 | 2835573140 | 8510 | 8470 | 8510 | 8450 | 626 |
| 524 | 20240415 | 104500 | 2830256150 | 8480 | 8500 | 8510 | 8480 | 483 |
| 525 | 20240415 | 104400 | 2826149840 | 8500 | 8480 | 8500 | 8480 | 767 |
| 526 | 20240415 | 104300 | 2819631160 | 8470 | 8460 | 8470 | 8460 | 466 |
| 527 | 20240415 | 104200 | 2815685090 | 8440 | 8440 | 8440 | 8440 | 2213 |
| 528 | 20240415 | 104100 | 2797007370 | 8440 | 8470 | 8470 | 8440 | 532 |
| 529 | 20240415 | 104000 | 2792517260 | 8410 | 8380 | 8470 | 8380 | 365 |
| 530 | 20240415 | 103900 | 2789445340 | 8380 | 8410 | 8410 | 8380 | 1126 |
| 531 | 20240415 | 103800 | 2780008680 | 8410 | 8380 | 8420 | 8380 | 19 |
| 532 | 20240415 | 103700 | 2779848970 | 8380 | 8380 | 8390 | 8380 | 148 |
| 533 | 20240415 | 103600 | 2778607780 | 8380 | 8370 | 8380 | 8370 | 74 |
| 534 | 20240415 | 103500 | 2777988390 | 8370 | 8400 | 8400 | 8370 | 1344 |
| 535 | 20240415 | 103400 | 2766733860 | 8400 | 8420 | 8420 | 8380 | 3754 |
| 536 | 20240415 | 103300 | 2735189490 | 8440 | 8430 | 8460 | 8430 | 67 |
| 537 | 20240415 | 103200 | 2734624090 | 8440 | 8450 | 8450 | 8430 | 1397 |
| 538 | 20240415 | 103100 | 2722839540 | 8450 | 8460 | 8470 | 8450 | 410 |
| 539 | 20240415 | 103000 | 2719372020 | 8460 | 8460 | 8460 | 8460 | 4 |
| 540 | 20240415 | 102900 | 2719338180 | 8460 | 8470 | 8470 | 8460 | 234 |
| 541 | 20240415 | 102800 | 2717358530 | 8450 | 8470 | 8470 | 8450 | 217 |
| 542 | 20240415 | 102700 | 2715520840 | 8450 | 8460 | 8460 | 8450 | 229 |
| 543 | 20240415 | 102600 | 2713583780 | 8460 | 8450 | 8460 | 8450 | 9 |
| 544 | 20240415 | 102500 | 2713507700 | 8450 | 8460 | 8460 | 8440 | 688 |
| 545 | 20240415 | 102400 | 2707687800 | 8460 | 8440 | 8460 | 8440 | 1108 |
| 546 | 20240415 | 102300 | 2698318930 | 8420 | 8420 | 8420 | 8420 | 231 |
| 547 | 20240415 | 102200 | 2696373910 | 8430 | 8440 | 8440 | 8430 | 181 |
| 548 | 20240415 | 102100 | 2694846920 | 8430 | 8440 | 8440 | 8420 | 564 |
| 549 | 20240415 | 102000 | 2690096020 | 8440 | 8430 | 8440 | 8430 | 12 |
| 550 | 20240415 | 101900 | 2689994840 | 8430 | 8440 | 8440 | 8430 | 2 |
| 551 | 20240415 | 101800 | 2689977970 | 8450 | 8440 | 8450 | 8420 | 843 |
| 552 | 20240415 | 101700 | 2682864440 | 8460 | 8460 | 8460 | 8450 | 157 |
| 553 | 20240415 | 101600 | 2681537620 | 8460 | 8470 | 8470 | 8460 | 1440 |
| 554 | 20240415 | 101500 | 2669340990 | 8470 | 8470 | 8470 | 8470 | 98 |
| 555 | 20240415 | 101400 | 2668510930 | 8470 | 8470 | 8470 | 8450 | 1531 |
| 556 | 20240415 | 101300 | 2655557570 | 8450 | 8460 | 8470 | 8450 | 319 |
| 557 | 20240415 | 101200 | 2652858820 | 8470 | 8520 | 8520 | 8470 | 96 |
| 558 | 20240415 | 101100 | 2652041820 | 8520 | 8510 | 8520 | 8450 | 7998 |
| 559 | 20240415 | 101000 | 2584230420 | 8510 | 8510 | 8510 | 8510 | 6 |
| 560 | 20240415 | 100900 | 2584179360 | 8510 | 8500 | 8510 | 8490 | 721 |
| 561 | 20240415 | 100800 | 2578051350 | 8500 | 8480 | 8500 | 8470 | 442 |
| 562 | 20240415 | 100700 | 2574298180 | 8480 | 8500 | 8500 | 8480 | 1566 |
| 563 | 20240415 | 100600 | 2561003280 | 8500 | 8480 | 8500 | 8480 | 525 |
| 564 | 20240415 | 100500 | 2556543670 | 8480 | 8460 | 8480 | 8440 | 756 |
| 565 | 20240415 | 100400 | 2550151060 | 8460 | 8410 | 8460 | 8400 | 801 |
| 566 | 20240415 | 100300 | 2543409920 | 8430 | 8430 | 8440 | 8400 | 824 |
| 567 | 20240415 | 100200 | 2536469720 | 8430 | 8440 | 8480 | 8430 | 1018 |
| 568 | 20240415 | 100100 | 2527875900 | 8440 | 8470 | 8500 | 8440 | 224 |
| 569 | 20240415 | 100000 | 2525979840 | 8470 | 8440 | 8480 | 8440 | 33 |
| 570 | 20240415 | 095900 | 2525701250 | 8480 | 8460 | 8490 | 8460 | 652 |
| 571 | 20240415 | 095800 | 2520174820 | 8430 | 8460 | 8490 | 8430 | 842 |
| 572 | 20240415 | 095700 | 2513065170 | 8460 | 8550 | 8550 | 8440 | 4095 |
| 573 | 20240415 | 095600 | 2478318090 | 8550 | 8480 | 8560 | 8470 | 734 |
| 574 | 20240415 | 095500 | 2472083490 | 8480 | 8430 | 8490 | 8400 | 692 |
| 575 | 20240415 | 095400 | 2466241230 | 8430 | 8430 | 8430 | 8390 | 253 |
| 576 | 20240415 | 095300 | 2464112300 | 8430 | 8390 | 8440 | 8360 | 1310 |
| 577 | 20240415 | 095200 | 2453077050 | 8390 | 8390 | 8400 | 8370 | 804 |
| 578 | 20240415 | 095100 | 2446342750 | 8370 | 8390 | 8390 | 8340 | 1330 |
| 579 | 20240415 | 095000 | 2435210550 | 8390 | 8380 | 8400 | 8350 | 1162 |
| 580 | 20240415 | 094900 | 2425479190 | 8380 | 8280 | 8380 | 8250 | 12827 |
| 581 | 20240415 | 094800 | 2319093640 | 8280 | 8230 | 8300 | 8230 | 8318 |
| 582 | 20240415 | 094700 | 2250197930 | 8200 | 8410 | 8410 | 8150 | 33154 |
| 583 | 20240415 | 094600 | 1976098970 | 8410 | 8450 | 8450 | 8390 | 3843 |
| 584 | 20240415 | 094500 | 1943783080 | 8450 | 8480 | 8480 | 8440 | 1391 |
| 585 | 20240415 | 094400 | 1932034930 | 8490 | 8480 | 8490 | 8450 | 626 |
| 586 | 20240415 | 094300 | 1926731960 | 8490 | 8490 | 8520 | 8450 | 790 |
| 587 | 20240415 | 094200 | 1920039780 | 8520 | 8540 | 8540 | 8470 | 791 |
| 588 | 20240415 | 094100 | 1913326320 | 8500 | 8600 | 8640 | 8500 | 9592 |
| 589 | 20240415 | 094000 | 1831415660 | 8610 | 8660 | 8660 | 8610 | 1321 |
| 590 | 20240415 | 093900 | 1820035750 | 8660 | 8610 | 8660 | 8610 | 2706 |
| 591 | 20240415 | 093800 | 1796693450 | 8660 | 8610 | 8660 | 8570 | 3957 |
| 592 | 20240415 | 093700 | 1762662860 | 8680 | 8670 | 8700 | 8610 | 208 |
| 593 | 20240415 | 093600 | 1760855860 | 8700 | 8700 | 8700 | 8600 | 2096 |
| 594 | 20240415 | 093500 | 1742712990 | 8700 | 8710 | 8730 | 8700 | 1228 |
| 595 | 20240415 | 093400 | 1732010240 | 8710 | 8650 | 8710 | 8600 | 3422 |
| 596 | 20240415 | 093300 | 1702396260 | 8650 | 8560 | 8650 | 8560 | 2382 |
| 597 | 20240415 | 093200 | 1681962780 | 8560 | 8560 | 8560 | 8520 | 3777 |
| 598 | 20240415 | 093100 | 1649652300 | 8560 | 8560 | 8580 | 8480 | 3205 |
| 599 | 20240415 | 093000 | 1622399630 | 8560 | 8500 | 8580 | 8470 | 857 |
| 600 | 20240415 | 092900 | 1615114480 | 8480 | 8530 | 8530 | 8370 | 7075 |
| 601 | 20240415 | 092800 | 1555618750 | 8530 | 8580 | 8650 | 8430 | 7840 |
| 602 | 20240415 | 092700 | 1488807520 | 8650 | 8730 | 8750 | 8580 | 4688 |
| 603 | 20240415 | 092600 | 1448196960 | 8700 | 8540 | 8750 | 8540 | 13234 |
| 604 | 20240415 | 092500 | 1333752580 | 8540 | 8540 | 8550 | 8460 | 3925 |
| 605 | 20240415 | 092400 | 1300362150 | 8550 | 8400 | 8580 | 8400 | 10860 |
| 606 | 20240415 | 092300 | 1207972160 | 8460 | 8270 | 8460 | 8270 | 15698 |
| 607 | 20240415 | 092200 | 1077457330 | 8240 | 8240 | 8240 | 8240 | 0 |
| 608 | 20240415 | 092100 | 1077457330 | 8240 | 8610 | 8610 | 8240 | 23278 |
| 609 | 20240415 | 092000 | 880423680 | 8610 | 8630 | 8680 | 8560 | 6678 |
| 610 | 20240415 | 091900 | 823035900 | 8610 | 8640 | 8710 | 8590 | 4893 |
| 611 | 20240415 | 091800 | 780776730 | 8640 | 8860 | 8900 | 8590 | 20816 |
| 612 | 20240415 | 091700 | 598982700 | 8860 | 8950 | 8950 | 8860 | 1667 |
| 613 | 20240415 | 091600 | 584167670 | 8950 | 8890 | 8950 | 8890 | 34 |
| 614 | 20240415 | 091500 | 583865350 | 8950 | 8950 | 8950 | 8950 | 375 |
| 615 | 20240415 | 091400 | 580509100 | 8980 | 9040 | 9040 | 8820 | 9632 |
| 616 | 20240415 | 091300 | 494601950 | 8990 | 9000 | 9050 | 8990 | 3247 |
| 617 | 20240415 | 091200 | 465336650 | 9000 | 8960 | 9000 | 8940 | 10008 |
| 618 | 20240415 | 091100 | 375519140 | 8960 | 8970 | 8970 | 8960 | 820 |
| 619 | 20240415 | 091000 | 368168850 | 8970 | 8900 | 8970 | 8900 | 689 |
| 620 | 20240415 | 090900 | 361994570 | 8920 | 8910 | 8970 | 8900 | 1506 |
| 621 | 20240415 | 090800 | 348568020 | 8980 | 8920 | 8980 | 8910 | 2782 |
| 622 | 20240415 | 090700 | 323710160 | 8930 | 8960 | 8980 | 8840 | 7526 |
| 623 | 20240415 | 090600 | 256522880 | 8970 | 8980 | 9000 | 8970 | 1419 |
| 624 | 20240415 | 090500 | 243768190 | 8970 | 8960 | 8970 | 8940 | 914 |
| 625 | 20240415 | 090400 | 235582260 | 8960 | 9000 | 9030 | 8960 | 6386 |
| 626 | 20240415 | 090300 | 178181930 | 9000 | 9080 | 9100 | 9000 | 5522 |
| 627 | 20240415 | 090200 | 128263770 | 9100 | 9120 | 9150 | 9080 | 2787 |
| 628 | 20240415 | 090100 | 102870130 | 9120 | 9180 | 9230 | 9120 | 6086 |
| 629 | 20240415 | 090000 | 47015130 | 9180 | 9150 | 9280 | 9150 | 5115 |