30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 2628 |
| 3 | 20240415 | 183000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 4 | 20240415 | 182900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 5 | 20240415 | 182800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 6 | 20240415 | 182700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 7 | 20240415 | 182600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 8 | 20240415 | 182500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 9 | 20240415 | 182400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 10 | 20240415 | 182300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 11 | 20240415 | 182200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 12 | 20240415 | 182100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 13 | 20240415 | 182000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 14 | 20240415 | 181900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 15 | 20240415 | 181800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 16 | 20240415 | 181700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 17 | 20240415 | 181600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 18 | 20240415 | 181500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 19 | 20240415 | 181400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 20 | 20240415 | 181300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 21 | 20240415 | 181200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 22 | 20240415 | 181100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 23 | 20240415 | 181000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 24 | 20240415 | 180900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 25 | 20240415 | 180800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 26 | 20240415 | 180700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 27 | 20240415 | 180600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 28 | 20240415 | 180500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 29 | 20240415 | 180400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 30 | 20240415 | 180300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 31 | 20240415 | 180200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 32 | 20240415 | 180100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 2628 |
| 33 | 20240415 | 180000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 34 | 20240415 | 175900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 35 | 20240415 | 175800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 36 | 20240415 | 175700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 37 | 20240415 | 175600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 38 | 20240415 | 175500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 39 | 20240415 | 175400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 40 | 20240415 | 175300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 41 | 20240415 | 175200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 42 | 20240415 | 175100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 43 | 20240415 | 175000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 44 | 20240415 | 174900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 45 | 20240415 | 174800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 46 | 20240415 | 174700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 47 | 20240415 | 174600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 48 | 20240415 | 174500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 49 | 20240415 | 174400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 50 | 20240415 | 174300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 51 | 20240415 | 174200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 52 | 20240415 | 174100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 53 | 20240415 | 174000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 54 | 20240415 | 173900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 55 | 20240415 | 173800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 56 | 20240415 | 173700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 57 | 20240415 | 173600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 58 | 20240415 | 173500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 59 | 20240415 | 173400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 60 | 20240415 | 173300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 61 | 20240415 | 173200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 62 | 20240415 | 173100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 2628 |
| 63 | 20240415 | 173000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 64 | 20240415 | 172900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 65 | 20240415 | 172800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 66 | 20240415 | 172700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 67 | 20240415 | 172600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 68 | 20240415 | 172500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 69 | 20240415 | 172400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 70 | 20240415 | 172300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 71 | 20240415 | 172200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 72 | 20240415 | 172100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 73 | 20240415 | 172000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 74 | 20240415 | 171900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 75 | 20240415 | 171800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 76 | 20240415 | 171700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 77 | 20240415 | 171600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 78 | 20240415 | 171500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 79 | 20240415 | 171400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 80 | 20240415 | 171300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 81 | 20240415 | 171200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 82 | 20240415 | 171100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 83 | 20240415 | 171000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 84 | 20240415 | 170900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 85 | 20240415 | 170800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 86 | 20240415 | 170700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 87 | 20240415 | 170600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 88 | 20240415 | 170500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 89 | 20240415 | 170400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 90 | 20240415 | 170300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 91 | 20240415 | 170200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 92 | 20240415 | 170100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 2628 |
| 93 | 20240415 | 170000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 94 | 20240415 | 165900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 95 | 20240415 | 165800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 96 | 20240415 | 165700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 97 | 20240415 | 165600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 98 | 20240415 | 165500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 99 | 20240415 | 165400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 100 | 20240415 | 165300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 101 | 20240415 | 165200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 102 | 20240415 | 165100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 103 | 20240415 | 165000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 104 | 20240415 | 164900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 105 | 20240415 | 164800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 106 | 20240415 | 164700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 107 | 20240415 | 164600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 108 | 20240415 | 164500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 109 | 20240415 | 164400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 110 | 20240415 | 164300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 111 | 20240415 | 164200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 112 | 20240415 | 164100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 113 | 20240415 | 164000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 114 | 20240415 | 163900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 115 | 20240415 | 163800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 116 | 20240415 | 163700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 117 | 20240415 | 163600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 118 | 20240415 | 163500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 119 | 20240415 | 163400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 120 | 20240415 | 163300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 121 | 20240415 | 163200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 122 | 20240415 | 163100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 2628 |
| 123 | 20240415 | 163000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 124 | 20240415 | 162900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 125 | 20240415 | 162800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 126 | 20240415 | 162700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 127 | 20240415 | 162600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 128 | 20240415 | 162500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 129 | 20240415 | 162400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 130 | 20240415 | 162300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 131 | 20240415 | 162200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 132 | 20240415 | 162100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 133 | 20240415 | 162000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 134 | 20240415 | 161900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 135 | 20240415 | 161800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 136 | 20240415 | 161700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 137 | 20240415 | 161600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 138 | 20240415 | 161500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 139 | 20240415 | 161400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 140 | 20240415 | 161300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 141 | 20240415 | 161200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 142 | 20240415 | 161100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 143 | 20240415 | 161000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 144 | 20240415 | 160900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 145 | 20240415 | 160800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 146 | 20240415 | 160700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 147 | 20240415 | 160600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 148 | 20240415 | 160500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 149 | 20240415 | 160400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 150 | 20240415 | 160300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 151 | 20240415 | 160200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 152 | 20240415 | 160100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 2628 |
| 153 | 20240415 | 160000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 154 | 20240415 | 155900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 155 | 20240415 | 155800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 156 | 20240415 | 155700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 157 | 20240415 | 155600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 158 | 20240415 | 155500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 159 | 20240415 | 155400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 160 | 20240415 | 155300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 161 | 20240415 | 155200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 162 | 20240415 | 155100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 163 | 20240415 | 155000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 164 | 20240415 | 154900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 165 | 20240415 | 154800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 166 | 20240415 | 154700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 167 | 20240415 | 154600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 168 | 20240415 | 154500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 169 | 20240415 | 154400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 170 | 20240415 | 154300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 171 | 20240415 | 154200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 172 | 20240415 | 154100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 173 | 20240415 | 154000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 174 | 20240415 | 153900 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 175 | 20240415 | 153800 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 176 | 20240415 | 153700 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 177 | 20240415 | 153600 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 178 | 20240415 | 153500 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 179 | 20240415 | 153400 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 180 | 20240415 | 153300 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 181 | 20240415 | 153200 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 0 |
| 182 | 20240415 | 153100 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 2628 |
| 183 | 20240415 | 153000 | 1544222680 | 11950 | 11950 | 11950 | 11950 | 2628 |
| 184 | 20240415 | 152900 | 1512818080 | 12000 | 12000 | 12000 | 12000 | 0 |
| 185 | 20240415 | 152800 | 1512818080 | 12000 | 12000 | 12000 | 12000 | 0 |
| 186 | 20240415 | 152700 | 1512818080 | 12000 | 12000 | 12000 | 12000 | 0 |
| 187 | 20240415 | 152600 | 1512818080 | 12000 | 12000 | 12000 | 12000 | 0 |
| 188 | 20240415 | 152500 | 1512818080 | 12000 | 12000 | 12000 | 12000 | 0 |
| 189 | 20240415 | 152400 | 1512818080 | 12000 | 12000 | 12000 | 12000 | 0 |
| 190 | 20240415 | 152300 | 1512818080 | 12000 | 12000 | 12000 | 12000 | 0 |
| 191 | 20240415 | 152200 | 1512818080 | 12000 | 12000 | 12000 | 12000 | 0 |
| 192 | 20240415 | 152100 | 1512818080 | 12000 | 12000 | 12000 | 12000 | 0 |
| 193 | 20240415 | 152000 | 1512818080 | 12000 | 12000 | 12000 | 12000 | 0 |
| 194 | 20240415 | 151900 | 1512818080 | 12000 | 11970 | 12000 | 11970 | 206 |
| 195 | 20240415 | 151800 | 1510350720 | 11990 | 11990 | 11990 | 11970 | 475 |
| 196 | 20240415 | 151700 | 1504659490 | 11990 | 12000 | 12000 | 11990 | 62 |
| 197 | 20240415 | 151600 | 1503916040 | 12000 | 12010 | 12010 | 12000 | 177 |
| 198 | 20240415 | 151500 | 1501791830 | 12000 | 12010 | 12010 | 12000 | 111 |
| 199 | 20240415 | 151400 | 1500459720 | 12010 | 12000 | 12010 | 12000 | 112 |
| 200 | 20240415 | 151300 | 1499115700 | 12000 | 12010 | 12010 | 12000 | 42 |
| 201 | 20240415 | 151200 | 1498611670 | 12010 | 12010 | 12010 | 12000 | 266 |
| 202 | 20240415 | 151100 | 1495419030 | 12010 | 12000 | 12010 | 12000 | 376 |
| 203 | 20240415 | 151000 | 1490906780 | 12010 | 12020 | 12020 | 12010 | 175 |
| 204 | 20240415 | 150900 | 1488804230 | 12030 | 12030 | 12030 | 12030 | 100 |
| 205 | 20240415 | 150800 | 1487601230 | 12030 | 12030 | 12040 | 12020 | 397 |
| 206 | 20240415 | 150700 | 1482826230 | 12030 | 12030 | 12030 | 12030 | 280 |
| 207 | 20240415 | 150600 | 1479457830 | 12040 | 12030 | 12040 | 12030 | 195 |
| 208 | 20240415 | 150500 | 1477111740 | 12030 | 12020 | 12030 | 12020 | 1081 |
| 209 | 20240415 | 150400 | 1464107320 | 12030 | 12020 | 12030 | 12020 | 128 |
| 210 | 20240415 | 150300 | 1462568740 | 12020 | 12010 | 12020 | 12010 | 292 |
| 211 | 20240415 | 150200 | 1459059070 | 12010 | 12000 | 12010 | 12000 | 41 |
| 212 | 20240415 | 150100 | 1458567060 | 12010 | 12010 | 12010 | 12010 | 1 |
| 213 | 20240415 | 150000 | 1458555050 | 12000 | 12010 | 12010 | 12000 | 314 |
| 214 | 20240415 | 145900 | 1454783940 | 12010 | 12010 | 12010 | 12010 | 70 |
| 215 | 20240415 | 145800 | 1453943240 | 12010 | 12010 | 12010 | 12010 | 150 |
| 216 | 20240415 | 145700 | 1452141740 | 12010 | 11980 | 12010 | 11980 | 279 |
| 217 | 20240415 | 145600 | 1448793950 | 11980 | 11990 | 11990 | 11980 | 106 |
| 218 | 20240415 | 145500 | 1447524060 | 11980 | 11980 | 11980 | 11980 | 2 |
| 219 | 20240415 | 145400 | 1447500100 | 12020 | 12020 | 12020 | 12010 | 119 |
| 220 | 20240415 | 145300 | 1446070270 | 12010 | 11990 | 12010 | 11990 | 6323 |
| 221 | 20240415 | 145200 | 1370223280 | 11980 | 11980 | 11980 | 11980 | 345 |
| 222 | 20240415 | 145100 | 1366090180 | 11970 | 11970 | 11970 | 11960 | 310 |
| 223 | 20240415 | 145000 | 1362380050 | 11970 | 11970 | 11970 | 11970 | 34 |
| 224 | 20240415 | 144900 | 1361973070 | 11960 | 11960 | 11960 | 11960 | 541 |
| 225 | 20240415 | 144800 | 1355502710 | 11960 | 11960 | 11960 | 11960 | 0 |
| 226 | 20240415 | 144700 | 1355502710 | 11960 | 11960 | 11960 | 11960 | 250 |
| 227 | 20240415 | 144600 | 1352512710 | 11960 | 11960 | 11960 | 11960 | 449 |
| 228 | 20240415 | 144500 | 1347142670 | 11970 | 11960 | 11970 | 11960 | 31 |
| 229 | 20240415 | 144400 | 1346771700 | 11970 | 11980 | 11980 | 11970 | 945 |
| 230 | 20240415 | 144300 | 1335459690 | 11970 | 11970 | 11970 | 11970 | 0 |
| 231 | 20240415 | 144200 | 1335459690 | 11970 | 11970 | 11970 | 11970 | 278 |
| 232 | 20240415 | 144100 | 1332132030 | 11970 | 11970 | 11970 | 11970 | 0 |
| 233 | 20240415 | 144000 | 1332132030 | 11970 | 11980 | 11990 | 11970 | 45 |
| 234 | 20240415 | 143900 | 1331592690 | 11980 | 11990 | 11990 | 11980 | 53 |
| 235 | 20240415 | 143800 | 1330957740 | 11990 | 11980 | 11990 | 11980 | 1302 |
| 236 | 20240415 | 143700 | 1315348690 | 11990 | 11990 | 11990 | 11990 | 0 |
| 237 | 20240415 | 143600 | 1315348690 | 11990 | 11990 | 11990 | 11990 | 16 |
| 238 | 20240415 | 143500 | 1315156850 | 11990 | 11990 | 11990 | 11990 | 100 |
| 239 | 20240415 | 143400 | 1313957850 | 11990 | 11990 | 11990 | 11990 | 4 |
| 240 | 20240415 | 143300 | 1313909890 | 11990 | 11970 | 11990 | 11970 | 103 |
| 241 | 20240415 | 143200 | 1312675180 | 11970 | 11970 | 11970 | 11970 | 10 |
| 242 | 20240415 | 143100 | 1312555480 | 11970 | 11970 | 11970 | 11970 | 202 |
| 243 | 20240415 | 143000 | 1310137540 | 11960 | 11960 | 11960 | 11960 | 148 |
| 244 | 20240415 | 142900 | 1308367460 | 11970 | 11970 | 11970 | 11960 | 101 |
| 245 | 20240415 | 142800 | 1307159460 | 11970 | 11970 | 11970 | 11970 | 0 |
| 246 | 20240415 | 142700 | 1307159460 | 11970 | 11970 | 11970 | 11970 | 5 |
| 247 | 20240415 | 142600 | 1307099610 | 11970 | 11980 | 11980 | 11970 | 971 |
| 248 | 20240415 | 142500 | 1295476610 | 11980 | 11980 | 11980 | 11980 | 2 |
| 249 | 20240415 | 142400 | 1295452650 | 11980 | 11980 | 11980 | 11980 | 201 |
| 250 | 20240415 | 142300 | 1293044670 | 11990 | 11980 | 11990 | 11980 | 271 |
| 251 | 20240415 | 142200 | 1289798080 | 11980 | 11980 | 11980 | 11980 | 29 |
| 252 | 20240415 | 142100 | 1289450660 | 11980 | 11980 | 11980 | 11980 | 26 |
| 253 | 20240415 | 142000 | 1289139180 | 11970 | 11970 | 11970 | 11970 | 287 |
| 254 | 20240415 | 141900 | 1285703790 | 11990 | 11980 | 11990 | 11980 | 2 |
| 255 | 20240415 | 141800 | 1285679820 | 11980 | 11980 | 11980 | 11980 | 389 |
| 256 | 20240415 | 141700 | 1281019600 | 11980 | 11970 | 11980 | 11970 | 172 |
| 257 | 20240415 | 141600 | 1278960750 | 11970 | 11970 | 11970 | 11970 | 9 |
| 258 | 20240415 | 141500 | 1278853020 | 11970 | 11960 | 11970 | 11960 | 5 |
| 259 | 20240415 | 141400 | 1278793180 | 11960 | 11960 | 11970 | 11960 | 22 |
| 260 | 20240415 | 141300 | 1278530050 | 11970 | 11970 | 11970 | 11970 | 1 |
| 261 | 20240415 | 141200 | 1278518080 | 11960 | 11960 | 11960 | 11960 | 142 |
| 262 | 20240415 | 141100 | 1276819760 | 11960 | 11970 | 11970 | 11960 | 2 |
| 263 | 20240415 | 141000 | 1276795830 | 11960 | 11960 | 11970 | 11960 | 163 |
| 264 | 20240415 | 140900 | 1274846260 | 11960 | 11960 | 11960 | 11960 | 6 |
| 265 | 20240415 | 140800 | 1274774500 | 11960 | 11960 | 11960 | 11960 | 1 |
| 266 | 20240415 | 140700 | 1274762540 | 11960 | 11960 | 11960 | 11960 | 93 |
| 267 | 20240415 | 140600 | 1273650260 | 11960 | 11970 | 11970 | 11960 | 124 |
| 268 | 20240415 | 140500 | 1272167050 | 11970 | 11970 | 11970 | 11970 | 0 |
| 269 | 20240415 | 140400 | 1272167050 | 11970 | 11970 | 11970 | 11970 | 3 |
| 270 | 20240415 | 140300 | 1272131140 | 11970 | 11980 | 11980 | 11970 | 534 |
| 271 | 20240415 | 140200 | 1265739050 | 11970 | 11970 | 11970 | 11970 | 0 |
| 272 | 20240415 | 140100 | 1265739050 | 11970 | 11970 | 11980 | 11970 | 103 |
| 273 | 20240415 | 140000 | 1264506130 | 11960 | 11970 | 11970 | 11960 | 76 |
| 274 | 20240415 | 135900 | 1263596680 | 11970 | 11980 | 11980 | 11970 | 20 |
| 275 | 20240415 | 135800 | 1263357220 | 11980 | 11980 | 11980 | 11980 | 3 |
| 276 | 20240415 | 135700 | 1263321280 | 11980 | 11970 | 11980 | 11970 | 19 |
| 277 | 20240415 | 135600 | 1263093830 | 11990 | 11990 | 11990 | 11990 | 1 |
| 278 | 20240415 | 135500 | 1263081840 | 11970 | 11990 | 11990 | 11970 | 816 |
| 279 | 20240415 | 135400 | 1253300430 | 12000 | 11990 | 12000 | 11990 | 43 |
| 280 | 20240415 | 135300 | 1252784840 | 12000 | 12000 | 12000 | 12000 | 1 |
| 281 | 20240415 | 135200 | 1252772840 | 11990 | 11990 | 11990 | 11990 | 5 |
| 282 | 20240415 | 135100 | 1252712890 | 12000 | 12000 | 12000 | 12000 | 137 |
| 283 | 20240415 | 135000 | 1251068890 | 11990 | 12000 | 12000 | 11990 | 88 |
| 284 | 20240415 | 134900 | 1250012920 | 12000 | 12000 | 12000 | 12000 | 12 |
| 285 | 20240415 | 134800 | 1249868920 | 12000 | 12000 | 12000 | 12000 | 10 |
| 286 | 20240415 | 134700 | 1249748920 | 12000 | 12000 | 12000 | 11990 | 59 |
| 287 | 20240415 | 134600 | 1249041020 | 12000 | 12000 | 12000 | 12000 | 1 |
| 288 | 20240415 | 134500 | 1249029020 | 12000 | 12000 | 12000 | 12000 | 2 |
| 289 | 20240415 | 134400 | 1249005020 | 11990 | 11980 | 11990 | 11980 | 201 |
| 290 | 20240415 | 134300 | 1246595950 | 11980 | 11990 | 11990 | 11980 | 257 |
| 291 | 20240415 | 134200 | 1243514980 | 11980 | 11980 | 11990 | 11980 | 383 |
| 292 | 20240415 | 134100 | 1238926630 | 11990 | 11980 | 11990 | 11980 | 48 |
| 293 | 20240415 | 134000 | 1238351490 | 11990 | 11990 | 11990 | 11990 | 10 |
| 294 | 20240415 | 133900 | 1238231590 | 11990 | 11990 | 11990 | 11990 | 1 |
| 295 | 20240415 | 133800 | 1238219600 | 11990 | 11990 | 11990 | 11990 | 394 |
| 296 | 20240415 | 133700 | 1233495540 | 12000 | 11950 | 12000 | 11950 | 51 |
| 297 | 20240415 | 133600 | 1232886040 | 11990 | 11960 | 11990 | 11960 | 2843 |
| 298 | 20240415 | 133500 | 1198847850 | 11960 | 11960 | 11960 | 11960 | 10 |
| 299 | 20240415 | 133400 | 1198728250 | 11960 | 11960 | 11960 | 11960 | 1 |
| 300 | 20240415 | 133300 | 1198716290 | 11930 | 11930 | 11930 | 11930 | 56 |
| 301 | 20240415 | 133200 | 1198048210 | 11960 | 11960 | 11960 | 11910 | 174 |
| 302 | 20240415 | 133100 | 1195970670 | 11960 | 11960 | 11960 | 11960 | 0 |
| 303 | 20240415 | 133000 | 1195970670 | 11960 | 11960 | 11960 | 11960 | 134 |
| 304 | 20240415 | 132900 | 1194368030 | 11960 | 11960 | 11960 | 11900 | 1352 |
| 305 | 20240415 | 132800 | 1178253450 | 11950 | 11950 | 11960 | 11950 | 47 |
| 306 | 20240415 | 132700 | 1177691790 | 11950 | 11940 | 11950 | 11930 | 7 |
| 307 | 20240415 | 132600 | 1177608240 | 11960 | 11960 | 11960 | 11960 | 0 |
| 308 | 20240415 | 132500 | 1177608240 | 11960 | 11950 | 11960 | 11950 | 505 |
| 309 | 20240415 | 132400 | 1171573480 | 11960 | 11960 | 11960 | 11960 | 216 |
| 310 | 20240415 | 132300 | 1168990120 | 11960 | 11940 | 11960 | 11940 | 9 |
| 311 | 20240415 | 132200 | 1168882580 | 11960 | 11940 | 11960 | 11930 | 162 |
| 312 | 20240415 | 132100 | 1166949400 | 11960 | 11960 | 11960 | 11960 | 224 |
| 313 | 20240415 | 132000 | 1164270360 | 11960 | 11960 | 11960 | 11960 | 41 |
| 314 | 20240415 | 131900 | 1163780000 | 11950 | 11950 | 11950 | 11950 | 953 |
| 315 | 20240415 | 131800 | 1152391650 | 11950 | 11930 | 11950 | 11930 | 319 |
| 316 | 20240415 | 131700 | 1148585940 | 11930 | 11950 | 11950 | 11930 | 105 |
| 317 | 20240415 | 131600 | 1147333170 | 11950 | 11950 | 11950 | 11950 | 0 |
| 318 | 20240415 | 131500 | 1147333170 | 11950 | 11950 | 11950 | 11950 | 11 |
| 319 | 20240415 | 131400 | 1147201720 | 11950 | 11950 | 11950 | 11950 | 0 |
| 320 | 20240415 | 131300 | 1147201720 | 11950 | 11940 | 11950 | 11940 | 10 |
| 321 | 20240415 | 131200 | 1147082250 | 11900 | 11900 | 11900 | 11900 | 0 |
| 322 | 20240415 | 131100 | 1147082250 | 11900 | 11930 | 11940 | 11900 | 662 |
| 323 | 20240415 | 131000 | 1139184480 | 11940 | 11940 | 11940 | 11940 | 1 |
| 324 | 20240415 | 130900 | 1139172540 | 11930 | 11940 | 11940 | 11930 | 19 |
| 325 | 20240415 | 130800 | 1138945810 | 11940 | 11940 | 11940 | 11930 | 512 |
| 326 | 20240415 | 130700 | 1132836530 | 11930 | 11940 | 11940 | 11930 | 246 |
| 327 | 20240415 | 130600 | 1129900290 | 11930 | 11950 | 11950 | 11930 | 177 |
| 328 | 20240415 | 130500 | 1127787560 | 11950 | 11950 | 11950 | 11940 | 35 |
| 329 | 20240415 | 130400 | 1127369450 | 11950 | 11940 | 11950 | 11940 | 227 |
| 330 | 20240415 | 130300 | 1124657070 | 11940 | 11940 | 11940 | 11940 | 480 |
| 331 | 20240415 | 130200 | 1118925870 | 11940 | 11940 | 11940 | 11940 | 398 |
| 332 | 20240415 | 130100 | 1114173750 | 11950 | 11950 | 11950 | 11950 | 31 |
| 333 | 20240415 | 130000 | 1113803300 | 11960 | 11960 | 11960 | 11960 | 2 |
| 334 | 20240415 | 125900 | 1113779380 | 11960 | 11960 | 11960 | 11960 | 0 |
| 335 | 20240415 | 125800 | 1113779380 | 11960 | 11950 | 11960 | 11950 | 20 |
| 336 | 20240415 | 125700 | 1113540210 | 11950 | 11950 | 11950 | 11950 | 39 |
| 337 | 20240415 | 125600 | 1113074160 | 11950 | 11950 | 11950 | 11950 | 28 |
| 338 | 20240415 | 125500 | 1112739560 | 11950 | 11940 | 11950 | 11940 | 42 |
| 339 | 20240415 | 125400 | 1112237910 | 11950 | 11950 | 11950 | 11950 | 15 |
| 340 | 20240415 | 125300 | 1112058660 | 11950 | 11950 | 11950 | 11940 | 98 |
| 341 | 20240415 | 125200 | 1110887990 | 11950 | 11950 | 11950 | 11950 | 1 |
| 342 | 20240415 | 125100 | 1110876040 | 11950 | 11950 | 11950 | 11950 | 241 |
| 343 | 20240415 | 125000 | 1107996090 | 11950 | 11950 | 11950 | 11950 | 123 |
| 344 | 20240415 | 124900 | 1106526240 | 11950 | 11950 | 11950 | 11950 | 0 |
| 345 | 20240415 | 124800 | 1106526240 | 11950 | 11950 | 11950 | 11950 | 15 |
| 346 | 20240415 | 124700 | 1106346990 | 11950 | 11950 | 11950 | 11950 | 71 |
| 347 | 20240415 | 124600 | 1105498540 | 11950 | 11950 | 11950 | 11950 | 28 |
| 348 | 20240415 | 124500 | 1105163940 | 11940 | 11940 | 11940 | 11940 | 177 |
| 349 | 20240415 | 124400 | 1103050560 | 11940 | 11940 | 11940 | 11940 | 1 |
| 350 | 20240415 | 124300 | 1103038620 | 11940 | 11910 | 11940 | 11910 | 839 |
| 351 | 20240415 | 124200 | 1093024000 | 11920 | 11920 | 11920 | 11920 | 174 |
| 352 | 20240415 | 124100 | 1090949920 | 11920 | 11930 | 11930 | 11920 | 62 |
| 353 | 20240415 | 124000 | 1090210850 | 11920 | 11920 | 11920 | 11920 | 0 |
| 354 | 20240415 | 123900 | 1090210850 | 11920 | 11920 | 11920 | 11920 | 0 |
| 355 | 20240415 | 123800 | 1090210850 | 11920 | 11920 | 11920 | 11920 | 0 |
| 356 | 20240415 | 123700 | 1090210850 | 11920 | 11920 | 11920 | 11920 | 9 |
| 357 | 20240415 | 123600 | 1090103570 | 11920 | 11920 | 11920 | 11920 | 20 |
| 358 | 20240415 | 123500 | 1089865170 | 11920 | 11920 | 11920 | 11920 | 0 |
| 359 | 20240415 | 123400 | 1089865170 | 11920 | 11920 | 11920 | 11920 | 10 |
| 360 | 20240415 | 123300 | 1089745970 | 11920 | 11930 | 11930 | 11920 | 51 |
| 361 | 20240415 | 123200 | 1089137550 | 11930 | 11920 | 11930 | 11920 | 122 |
| 362 | 20240415 | 123100 | 1087683210 | 11920 | 11920 | 11920 | 11920 | 88 |
| 363 | 20240415 | 123000 | 1086634250 | 11930 | 11920 | 11930 | 11920 | 4 |
| 364 | 20240415 | 122900 | 1086586540 | 11920 | 11900 | 11920 | 11900 | 2011 |
| 365 | 20240415 | 122800 | 1062649180 | 11890 | 11890 | 11890 | 11890 | 0 |
| 366 | 20240415 | 122700 | 1062649180 | 11890 | 11890 | 11890 | 11890 | 0 |
| 367 | 20240415 | 122600 | 1062649180 | 11890 | 11890 | 11890 | 11890 | 315 |
| 368 | 20240415 | 122500 | 1058903830 | 11880 | 11880 | 11880 | 11880 | 0 |
| 369 | 20240415 | 122400 | 1058903830 | 11880 | 11880 | 11880 | 11880 | 0 |
| 370 | 20240415 | 122300 | 1058903830 | 11880 | 11880 | 11880 | 11880 | 0 |
| 371 | 20240415 | 122200 | 1058903830 | 11880 | 11880 | 11880 | 11880 | 0 |
| 372 | 20240415 | 122100 | 1058903830 | 11880 | 11890 | 11890 | 11880 | 2000 |
| 373 | 20240415 | 122000 | 1035140230 | 11890 | 11900 | 11900 | 11890 | 600 |
| 374 | 20240415 | 121900 | 1028005960 | 11900 | 11910 | 11910 | 11900 | 47 |
| 375 | 20240415 | 121800 | 1027446290 | 11900 | 11900 | 11900 | 11900 | 0 |
| 376 | 20240415 | 121700 | 1027446290 | 11900 | 11900 | 11900 | 11900 | 100 |
| 377 | 20240415 | 121600 | 1026256290 | 11900 | 11910 | 11910 | 11900 | 13 |
| 378 | 20240415 | 121500 | 1026101560 | 11900 | 11900 | 11900 | 11900 | 0 |
| 379 | 20240415 | 121400 | 1026101560 | 11900 | 11890 | 11900 | 11890 | 60 |
| 380 | 20240415 | 121300 | 1025387760 | 11900 | 11890 | 11900 | 11890 | 92 |
| 381 | 20240415 | 121200 | 1024293470 | 11900 | 11900 | 11900 | 11900 | 1193 |
| 382 | 20240415 | 121100 | 1010096770 | 11910 | 11910 | 11910 | 11900 | 293 |
| 383 | 20240415 | 121000 | 1006607880 | 11910 | 11920 | 11920 | 11910 | 155 |
| 384 | 20240415 | 120900 | 1004761320 | 11920 | 11920 | 11920 | 11920 | 1 |
| 385 | 20240415 | 120800 | 1004749400 | 11910 | 11910 | 11910 | 11910 | 8 |
| 386 | 20240415 | 120700 | 1004654120 | 11900 | 11910 | 11910 | 11900 | 629 |
| 387 | 20240415 | 120600 | 997167550 | 11910 | 11920 | 11920 | 11910 | 54 |
| 388 | 20240415 | 120500 | 996523910 | 11920 | 11910 | 11920 | 11910 | 220 |
| 389 | 20240415 | 120400 | 993901710 | 11910 | 11910 | 11910 | 11910 | 32 |
| 390 | 20240415 | 120300 | 993520590 | 11910 | 11910 | 11910 | 11910 | 65 |
| 391 | 20240415 | 120200 | 992746440 | 11910 | 11910 | 11910 | 11910 | 211 |
| 392 | 20240415 | 120100 | 990233430 | 11910 | 11920 | 11920 | 11910 | 423 |
| 393 | 20240415 | 120000 | 985193770 | 11930 | 11930 | 11930 | 11930 | 0 |
| 394 | 20240415 | 115900 | 985193770 | 11930 | 11930 | 11930 | 11930 | 0 |
| 395 | 20240415 | 115800 | 985193770 | 11930 | 11920 | 11930 | 11920 | 11 |
| 396 | 20240415 | 115700 | 985062640 | 11920 | 11920 | 11920 | 11920 | 41 |
| 397 | 20240415 | 115600 | 984573920 | 11930 | 11930 | 11930 | 11930 | 511 |
| 398 | 20240415 | 115500 | 978477690 | 11930 | 11930 | 11930 | 11930 | 11 |
| 399 | 20240415 | 115400 | 978346460 | 11940 | 11940 | 11940 | 11940 | 10 |
| 400 | 20240415 | 115300 | 978227060 | 11940 | 11930 | 11940 | 11930 | 19 |
| 401 | 20240415 | 115200 | 978000270 | 11930 | 11930 | 11930 | 11930 | 2 |
| 402 | 20240415 | 115100 | 977976410 | 11930 | 11940 | 11940 | 11930 | 6 |
| 403 | 20240415 | 115000 | 977904780 | 11940 | 11920 | 11940 | 11920 | 1002 |
| 404 | 20240415 | 114900 | 965960900 | 11920 | 11920 | 11920 | 11920 | 8 |
| 405 | 20240415 | 114800 | 965865540 | 11920 | 11920 | 11940 | 11920 | 48 |
| 406 | 20240415 | 114700 | 965293340 | 11920 | 11930 | 11930 | 11920 | 140 |
| 407 | 20240415 | 114600 | 963624290 | 11920 | 11920 | 11920 | 11920 | 81 |
| 408 | 20240415 | 114500 | 962658770 | 11920 | 11920 | 11920 | 11920 | 13 |
| 409 | 20240415 | 114400 | 962503810 | 11920 | 11940 | 11940 | 11920 | 70 |
| 410 | 20240415 | 114300 | 961669380 | 11950 | 11950 | 11950 | 11950 | 0 |
| 411 | 20240415 | 114200 | 961669380 | 11950 | 11950 | 11950 | 11950 | 5 |
| 412 | 20240415 | 114100 | 961609630 | 11950 | 11950 | 11950 | 11920 | 379 |
| 413 | 20240415 | 114000 | 957089230 | 11950 | 11950 | 11950 | 11950 | 1 |
| 414 | 20240415 | 113900 | 957077280 | 11950 | 11950 | 11950 | 11950 | 103 |
| 415 | 20240415 | 113800 | 955846430 | 11950 | 11950 | 11950 | 11950 | 0 |
| 416 | 20240415 | 113700 | 955846430 | 11950 | 11950 | 11950 | 11950 | 11 |
| 417 | 20240415 | 113600 | 955714980 | 11950 | 11960 | 11960 | 11950 | 7 |
| 418 | 20240415 | 113500 | 955631310 | 11950 | 11930 | 11950 | 11930 | 506 |
| 419 | 20240415 | 113400 | 949586470 | 11930 | 11920 | 11930 | 11920 | 348 |
| 420 | 20240415 | 113300 | 945438270 | 11930 | 11930 | 11930 | 11930 | 102 |
| 421 | 20240415 | 113200 | 944221410 | 11940 | 11950 | 11950 | 11940 | 424 |
| 422 | 20240415 | 113100 | 939158750 | 11960 | 11950 | 11960 | 11940 | 745 |
| 423 | 20240415 | 113000 | 930257960 | 11960 | 11960 | 11960 | 11950 | 9 |
| 424 | 20240415 | 112900 | 930150360 | 11960 | 11960 | 11960 | 11960 | 6 |
| 425 | 20240415 | 112800 | 930078600 | 11960 | 11960 | 11960 | 11960 | 2 |
| 426 | 20240415 | 112700 | 930054680 | 11960 | 11960 | 11960 | 11960 | 0 |
| 427 | 20240415 | 112600 | 930054680 | 11960 | 11960 | 11960 | 11960 | 5 |
| 428 | 20240415 | 112500 | 929994880 | 11940 | 11940 | 11940 | 11940 | 0 |
| 429 | 20240415 | 112400 | 929994880 | 11940 | 11940 | 11940 | 11940 | 13 |
| 430 | 20240415 | 112300 | 929839660 | 11940 | 11960 | 11960 | 11940 | 22 |
| 431 | 20240415 | 112200 | 929576740 | 11940 | 11950 | 11950 | 11940 | 50 |
| 432 | 20240415 | 112100 | 928979710 | 11950 | 11950 | 11950 | 11950 | 5 |
| 433 | 20240415 | 112000 | 928919960 | 11950 | 11960 | 11960 | 11950 | 26 |
| 434 | 20240415 | 111900 | 928609210 | 11950 | 11950 | 11950 | 11950 | 106 |
| 435 | 20240415 | 111800 | 927342510 | 11950 | 11950 | 11950 | 11940 | 173 |
| 436 | 20240415 | 111700 | 925276540 | 11950 | 11960 | 11960 | 11950 | 129 |
| 437 | 20240415 | 111600 | 923734980 | 11960 | 11960 | 11960 | 11960 | 202 |
| 438 | 20240415 | 111500 | 921319060 | 11960 | 11960 | 11960 | 11960 | 64 |
| 439 | 20240415 | 111400 | 920553620 | 11960 | 11960 | 11960 | 11960 | 30 |
| 440 | 20240415 | 111300 | 920194820 | 11950 | 11950 | 11950 | 11950 | 20 |
| 441 | 20240415 | 111200 | 919955820 | 11950 | 11950 | 11950 | 11950 | 80 |
| 442 | 20240415 | 111100 | 918999820 | 11950 | 11950 | 11960 | 11950 | 92 |
| 443 | 20240415 | 111000 | 917900320 | 11940 | 11950 | 11950 | 11940 | 64 |
| 444 | 20240415 | 110900 | 917135750 | 11950 | 11960 | 11960 | 11950 | 47 |
| 445 | 20240415 | 110800 | 916574050 | 11960 | 11960 | 11960 | 11930 | 187 |
| 446 | 20240415 | 110700 | 914337850 | 11940 | 11950 | 11950 | 11940 | 9 |
| 447 | 20240415 | 110600 | 914230360 | 11890 | 11890 | 11890 | 11890 | 50 |
| 448 | 20240415 | 110500 | 913635860 | 11940 | 11890 | 11940 | 11890 | 184 |
| 449 | 20240415 | 110400 | 911440150 | 11880 | 11900 | 11910 | 11880 | 285 |
| 450 | 20240415 | 110300 | 908051550 | 11910 | 11910 | 11910 | 11900 | 677 |
| 451 | 20240415 | 110200 | 899994850 | 11900 | 11900 | 11900 | 11900 | 1000 |
| 452 | 20240415 | 110100 | 888094850 | 11900 | 11920 | 11940 | 11900 | 721 |
| 453 | 20240415 | 110000 | 879509710 | 11910 | 11910 | 11910 | 11910 | 30 |
| 454 | 20240415 | 105900 | 879152410 | 11910 | 11920 | 11920 | 11910 | 22 |
| 455 | 20240415 | 105800 | 878890380 | 11920 | 11920 | 11920 | 11920 | 9 |
| 456 | 20240415 | 105700 | 878783100 | 11910 | 11910 | 11910 | 11910 | 100 |
| 457 | 20240415 | 105600 | 877592100 | 11900 | 11900 | 11900 | 11900 | 82 |
| 458 | 20240415 | 105500 | 876616300 | 11900 | 11900 | 11900 | 11900 | 37 |
| 459 | 20240415 | 105400 | 876176000 | 11900 | 11940 | 11940 | 11900 | 3 |
| 460 | 20240415 | 105300 | 876140260 | 11950 | 11950 | 11950 | 11950 | 6 |
| 461 | 20240415 | 105200 | 876068560 | 11910 | 11910 | 11950 | 11910 | 59 |
| 462 | 20240415 | 105100 | 875365270 | 11920 | 11920 | 11920 | 11920 | 6 |
| 463 | 20240415 | 105000 | 875293750 | 11900 | 11920 | 11920 | 11900 | 474 |
| 464 | 20240415 | 104900 | 869652300 | 11920 | 11920 | 11920 | 11920 | 427 |
| 465 | 20240415 | 104800 | 864562460 | 11920 | 11930 | 11930 | 11920 | 130 |
| 466 | 20240415 | 104700 | 863011720 | 11970 | 11970 | 11970 | 11920 | 544 |
| 467 | 20240415 | 104600 | 856526990 | 11930 | 12000 | 12000 | 11930 | 152 |
| 468 | 20240415 | 104500 | 854710380 | 12000 | 12010 | 12010 | 12000 | 3 |
| 469 | 20240415 | 104400 | 854674360 | 11980 | 12000 | 12010 | 11980 | 3 |
| 470 | 20240415 | 104300 | 854638370 | 11970 | 11970 | 11970 | 11970 | 5 |
| 471 | 20240415 | 104200 | 854578520 | 11990 | 11990 | 11990 | 11990 | 51 |
| 472 | 20240415 | 104100 | 853967030 | 11990 | 11990 | 11990 | 11990 | 91 |
| 473 | 20240415 | 104000 | 852875940 | 11990 | 11940 | 11990 | 11940 | 386 |
| 474 | 20240415 | 103900 | 848259850 | 11930 | 11930 | 11930 | 11930 | 77 |
| 475 | 20240415 | 103800 | 847341240 | 11940 | 11940 | 11940 | 11940 | 84 |
| 476 | 20240415 | 103700 | 846338280 | 11940 | 11940 | 11940 | 11940 | 0 |
| 477 | 20240415 | 103600 | 846338280 | 11940 | 11950 | 11950 | 11940 | 5 |
| 478 | 20240415 | 103500 | 846278560 | 11950 | 11950 | 11950 | 11950 | 3 |
| 479 | 20240415 | 103400 | 846242710 | 11930 | 11930 | 11940 | 11930 | 388 |
| 480 | 20240415 | 103300 | 841612670 | 11900 | 11930 | 11930 | 11900 | 268 |
| 481 | 20240415 | 103200 | 838418470 | 11910 | 11910 | 11910 | 11910 | 141 |
| 482 | 20240415 | 103100 | 836739160 | 11910 | 11900 | 11910 | 11900 | 152 |
| 483 | 20240415 | 103000 | 834930350 | 11910 | 11910 | 11910 | 11910 | 5 |
| 484 | 20240415 | 102900 | 834870800 | 11870 | 11890 | 11910 | 11870 | 811 |
| 485 | 20240415 | 102800 | 825241700 | 11870 | 11870 | 11870 | 11870 | 0 |
| 486 | 20240415 | 102700 | 825241700 | 11870 | 11870 | 11870 | 11870 | 407 |
| 487 | 20240415 | 102600 | 820410610 | 11880 | 11910 | 11910 | 11880 | 307 |
| 488 | 20240415 | 102500 | 816761920 | 11910 | 11910 | 11910 | 11910 | 1 |
| 489 | 20240415 | 102400 | 816750010 | 11870 | 11880 | 11880 | 11870 | 200 |
| 490 | 20240415 | 102300 | 814375730 | 11870 | 11880 | 11880 | 11870 | 658 |
| 491 | 20240415 | 102200 | 806565170 | 11870 | 11880 | 11880 | 11870 | 100 |
| 492 | 20240415 | 102100 | 805377810 | 11870 | 11930 | 11930 | 11870 | 201 |
| 493 | 20240415 | 102000 | 802990550 | 11870 | 11930 | 11930 | 11870 | 8 |
| 494 | 20240415 | 101900 | 802895530 | 11940 | 11950 | 11950 | 11870 | 2344 |
| 495 | 20240415 | 101800 | 775021510 | 11950 | 11940 | 11950 | 11940 | 18 |
| 496 | 20240415 | 101700 | 774806570 | 11950 | 11970 | 11970 | 11950 | 482 |
| 497 | 20240415 | 101600 | 769046290 | 11950 | 11960 | 11960 | 11950 | 143 |
| 498 | 20240415 | 101500 | 767336850 | 11960 | 12010 | 12010 | 11960 | 1442 |
| 499 | 20240415 | 101400 | 750071230 | 12010 | 12010 | 12010 | 12010 | 17 |
| 500 | 20240415 | 101300 | 749867060 | 11980 | 11980 | 11980 | 11980 | 31 |
| 501 | 20240415 | 101200 | 749495680 | 12030 | 12030 | 12030 | 12030 | 0 |
| 502 | 20240415 | 101100 | 749495680 | 12030 | 12000 | 12030 | 11990 | 2291 |
| 503 | 20240415 | 101000 | 722014530 | 12000 | 12000 | 12000 | 12000 | 30 |
| 504 | 20240415 | 100900 | 721654530 | 12010 | 12030 | 12030 | 12010 | 143 |
| 505 | 20240415 | 100800 | 719935360 | 12060 | 12060 | 12060 | 12050 | 317 |
| 506 | 20240415 | 100700 | 716113480 | 12060 | 12040 | 12060 | 12030 | 1567 |
| 507 | 20240415 | 100600 | 697242290 | 12040 | 12060 | 12060 | 12040 | 11 |
| 508 | 20240415 | 100500 | 697109650 | 12060 | 12050 | 12060 | 12050 | 485 |
| 509 | 20240415 | 100400 | 691263890 | 12050 | 12040 | 12050 | 12030 | 239 |
| 510 | 20240415 | 100300 | 688386440 | 12020 | 12030 | 12040 | 12020 | 231 |
| 511 | 20240415 | 100200 | 685607240 | 12030 | 12000 | 12030 | 12000 | 103 |
| 512 | 20240415 | 100100 | 684370900 | 12020 | 12000 | 12020 | 12000 | 1852 |
| 513 | 20240415 | 100000 | 662126400 | 12000 | 12000 | 12000 | 12000 | 70 |
| 514 | 20240415 | 095900 | 661286400 | 12000 | 12000 | 12010 | 12000 | 399 |
| 515 | 20240415 | 095800 | 656498350 | 12010 | 12000 | 12010 | 12000 | 50 |
| 516 | 20240415 | 095700 | 655897860 | 12000 | 12000 | 12000 | 12000 | 20 |
| 517 | 20240415 | 095600 | 655657860 | 12000 | 12000 | 12010 | 12000 | 364 |
| 518 | 20240415 | 095500 | 651289850 | 12000 | 12010 | 12010 | 11990 | 115 |
| 519 | 20240415 | 095400 | 649910490 | 12000 | 11990 | 12000 | 11990 | 7 |
| 520 | 20240415 | 095300 | 649826550 | 11990 | 12000 | 12010 | 11990 | 1177 |
| 521 | 20240415 | 095200 | 635711700 | 12010 | 11990 | 12010 | 11990 | 13 |
| 522 | 20240415 | 095100 | 635555590 | 11990 | 12010 | 12010 | 11990 | 701 |
| 523 | 20240415 | 095000 | 627148050 | 12000 | 12000 | 12000 | 12000 | 50 |
| 524 | 20240415 | 094900 | 626548050 | 11990 | 12010 | 12010 | 11990 | 290 |
| 525 | 20240415 | 094800 | 623068730 | 12010 | 12000 | 12010 | 11990 | 359 |
| 526 | 20240415 | 094700 | 618761420 | 12000 | 12000 | 12000 | 12000 | 44 |
| 527 | 20240415 | 094600 | 618233420 | 12000 | 12000 | 12000 | 12000 | 1 |
| 528 | 20240415 | 094500 | 618221420 | 11990 | 11990 | 11990 | 11990 | 20 |
| 529 | 20240415 | 094400 | 617981620 | 11990 | 11990 | 11990 | 11990 | 11 |
| 530 | 20240415 | 094300 | 617849730 | 12000 | 11990 | 12000 | 11990 | 519 |
| 531 | 20240415 | 094200 | 611622110 | 11990 | 11990 | 11990 | 11980 | 113 |
| 532 | 20240415 | 094100 | 610268250 | 11980 | 12000 | 12000 | 11980 | 478 |
| 533 | 20240415 | 094000 | 604537020 | 12000 | 11990 | 12000 | 11990 | 58 |
| 534 | 20240415 | 093900 | 603841340 | 11990 | 11990 | 12000 | 11990 | 107 |
| 535 | 20240415 | 093800 | 602558380 | 11990 | 11990 | 12000 | 11990 | 12 |
| 536 | 20240415 | 093700 | 602414420 | 12000 | 12000 | 12000 | 11990 | 59 |
| 537 | 20240415 | 093600 | 601706430 | 11980 | 11980 | 11980 | 11980 | 1 |
| 538 | 20240415 | 093500 | 601694450 | 11980 | 11980 | 12000 | 11980 | 34 |
| 539 | 20240415 | 093400 | 601286970 | 11970 | 11980 | 12000 | 11970 | 85 |
| 540 | 20240415 | 093300 | 600268660 | 11970 | 12000 | 12000 | 11970 | 826 |
| 541 | 20240415 | 093200 | 590374570 | 12020 | 12030 | 12030 | 12000 | 500 |
| 542 | 20240415 | 093100 | 584364620 | 12030 | 12050 | 12050 | 12020 | 654 |
| 543 | 20240415 | 093000 | 576488120 | 12040 | 11980 | 12040 | 11980 | 5563 |
| 544 | 20240415 | 092900 | 509743440 | 11970 | 11980 | 11980 | 11970 | 92 |
| 545 | 20240415 | 092800 | 508641690 | 11980 | 11950 | 11990 | 11950 | 658 |
| 546 | 20240415 | 092700 | 500760480 | 11950 | 11900 | 11950 | 11900 | 1659 |
| 547 | 20240415 | 092600 | 480972440 | 11880 | 11860 | 11910 | 11860 | 598 |
| 548 | 20240415 | 092500 | 473873280 | 11850 | 11860 | 11860 | 11850 | 277 |
| 549 | 20240415 | 092400 | 470588080 | 11860 | 11860 | 11860 | 11850 | 265 |
| 550 | 20240415 | 092300 | 467446200 | 11860 | 11830 | 11860 | 11830 | 267 |
| 551 | 20240415 | 092200 | 464284860 | 11850 | 11830 | 11850 | 11820 | 1771 |
| 552 | 20240415 | 092100 | 443334720 | 11870 | 11820 | 11870 | 11820 | 500 |
| 553 | 20240415 | 092000 | 437419940 | 11820 | 11830 | 11830 | 11820 | 2070 |
| 554 | 20240415 | 091900 | 412951420 | 11830 | 11840 | 11840 | 11820 | 2717 |
| 555 | 20240415 | 091800 | 380799600 | 11840 | 11840 | 11860 | 11830 | 1109 |
| 556 | 20240415 | 091700 | 367666560 | 11830 | 11870 | 11870 | 11830 | 1902 |
| 557 | 20240415 | 091600 | 345140750 | 11860 | 11880 | 11880 | 11860 | 984 |
| 558 | 20240415 | 091500 | 333454090 | 11880 | 11890 | 11890 | 11870 | 350 |
| 559 | 20240415 | 091400 | 329296190 | 11880 | 11900 | 11900 | 11880 | 618 |
| 560 | 20240415 | 091300 | 321945480 | 11900 | 11900 | 11910 | 11890 | 1428 |
| 561 | 20240415 | 091200 | 304952340 | 11900 | 11900 | 11910 | 11900 | 313 |
| 562 | 20240415 | 091100 | 301227510 | 11900 | 11930 | 11930 | 11900 | 103 |
| 563 | 20240415 | 091000 | 299998780 | 11930 | 11930 | 11940 | 11930 | 267 |
| 564 | 20240415 | 090900 | 296813390 | 11930 | 11910 | 11930 | 11890 | 1473 |
| 565 | 20240415 | 090800 | 279279600 | 11910 | 11900 | 11930 | 11900 | 924 |
| 566 | 20240415 | 090700 | 268279500 | 11860 | 11810 | 11900 | 11810 | 4135 |
| 567 | 20240415 | 090600 | 219282470 | 11820 | 11830 | 11840 | 11820 | 3413 |
| 568 | 20240415 | 090500 | 178916870 | 11840 | 11860 | 11870 | 11830 | 1626 |
| 569 | 20240415 | 090400 | 159654170 | 11860 | 11880 | 11890 | 11860 | 2063 |
| 570 | 20240415 | 090300 | 135166380 | 11880 | 11930 | 11930 | 11880 | 2026 |
| 571 | 20240415 | 090200 | 111067320 | 11930 | 11940 | 11940 | 11890 | 1209 |
| 572 | 20240415 | 090100 | 96668360 | 11940 | 11870 | 11940 | 11870 | 3095 |
| 573 | 20240415 | 090000 | 59870790 | 11860 | 11950 | 11950 | 11860 | 5014 |