31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 903 |
| 3 | 20240417 | 184600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 4 | 20240417 | 184500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 5 | 20240417 | 184400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 6 | 20240417 | 184300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 7 | 20240417 | 184200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 8 | 20240417 | 184100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 9 | 20240417 | 184000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 10 | 20240417 | 183900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 11 | 20240417 | 183800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 12 | 20240417 | 183700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 13 | 20240417 | 183600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 14 | 20240417 | 183500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 15 | 20240417 | 183400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 16 | 20240417 | 183300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 17 | 20240417 | 183200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 18 | 20240417 | 183100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 19 | 20240417 | 183000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 20 | 20240417 | 182900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 21 | 20240417 | 182800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 22 | 20240417 | 182700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 23 | 20240417 | 182600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 24 | 20240417 | 182500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 25 | 20240417 | 182400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 26 | 20240417 | 182300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 27 | 20240417 | 182200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 28 | 20240417 | 182100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 29 | 20240417 | 182000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 30 | 20240417 | 181900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 31 | 20240417 | 181800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 32 | 20240417 | 181700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 903 |
| 33 | 20240417 | 181600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 34 | 20240417 | 181500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 35 | 20240417 | 181400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 36 | 20240417 | 181300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 37 | 20240417 | 181200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 38 | 20240417 | 181100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 39 | 20240417 | 181000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 40 | 20240417 | 180900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 41 | 20240417 | 180800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 42 | 20240417 | 180700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 43 | 20240417 | 180600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 44 | 20240417 | 180500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 45 | 20240417 | 180400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 46 | 20240417 | 180300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 47 | 20240417 | 180200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 48 | 20240417 | 180100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 49 | 20240417 | 180000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 50 | 20240417 | 175900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 51 | 20240417 | 175800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 52 | 20240417 | 175700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 53 | 20240417 | 175600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 54 | 20240417 | 175500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 55 | 20240417 | 175400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 56 | 20240417 | 175300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 57 | 20240417 | 175200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 58 | 20240417 | 175100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 59 | 20240417 | 175000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 60 | 20240417 | 174900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 61 | 20240417 | 174800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 62 | 20240417 | 174700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 903 |
| 63 | 20240417 | 174600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 64 | 20240417 | 174500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 65 | 20240417 | 174400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 66 | 20240417 | 174300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 67 | 20240417 | 174200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 68 | 20240417 | 174100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 69 | 20240417 | 174000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 70 | 20240417 | 173900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 71 | 20240417 | 173800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 72 | 20240417 | 173700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 73 | 20240417 | 173600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 74 | 20240417 | 173500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 75 | 20240417 | 173400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 76 | 20240417 | 173300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 77 | 20240417 | 173200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 78 | 20240417 | 173100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 79 | 20240417 | 173000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 80 | 20240417 | 172900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 81 | 20240417 | 172800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 82 | 20240417 | 172700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 83 | 20240417 | 172600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 84 | 20240417 | 172500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 85 | 20240417 | 172400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 86 | 20240417 | 172300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 87 | 20240417 | 172200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 88 | 20240417 | 172100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 89 | 20240417 | 172000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 90 | 20240417 | 171900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 91 | 20240417 | 171800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 92 | 20240417 | 171700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 903 |
| 93 | 20240417 | 171600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 94 | 20240417 | 171500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 95 | 20240417 | 171400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 96 | 20240417 | 171300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 97 | 20240417 | 171200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 98 | 20240417 | 171100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 99 | 20240417 | 171000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 100 | 20240417 | 170900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 101 | 20240417 | 170800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 102 | 20240417 | 170700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 103 | 20240417 | 170600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 104 | 20240417 | 170500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 105 | 20240417 | 170400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 106 | 20240417 | 170300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 107 | 20240417 | 170200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 108 | 20240417 | 170100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 109 | 20240417 | 170000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 110 | 20240417 | 165900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 111 | 20240417 | 165800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 112 | 20240417 | 165700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 113 | 20240417 | 165600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 114 | 20240417 | 165500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 115 | 20240417 | 165400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 116 | 20240417 | 165300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 117 | 20240417 | 165200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 118 | 20240417 | 165100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 119 | 20240417 | 165000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 120 | 20240417 | 164900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 121 | 20240417 | 164800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 122 | 20240417 | 164700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 903 |
| 123 | 20240417 | 164600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 124 | 20240417 | 164500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 125 | 20240417 | 164400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 126 | 20240417 | 164300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 127 | 20240417 | 164200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 128 | 20240417 | 164100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 129 | 20240417 | 164000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 130 | 20240417 | 163900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 131 | 20240417 | 163800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 132 | 20240417 | 163700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 133 | 20240417 | 163600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 134 | 20240417 | 163500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 135 | 20240417 | 163400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 136 | 20240417 | 163300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 137 | 20240417 | 163200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 138 | 20240417 | 163100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 139 | 20240417 | 163000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 140 | 20240417 | 162900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 141 | 20240417 | 162800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 142 | 20240417 | 162700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 143 | 20240417 | 162600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 144 | 20240417 | 162500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 145 | 20240417 | 162400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 146 | 20240417 | 162300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 147 | 20240417 | 162200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 148 | 20240417 | 162100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 149 | 20240417 | 162000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 150 | 20240417 | 161900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 151 | 20240417 | 161800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 152 | 20240417 | 161700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 903 |
| 153 | 20240417 | 161600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 154 | 20240417 | 161500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 155 | 20240417 | 161400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 156 | 20240417 | 161300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 157 | 20240417 | 161200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 158 | 20240417 | 161100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 159 | 20240417 | 161000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 160 | 20240417 | 160900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 161 | 20240417 | 160800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 162 | 20240417 | 160700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 163 | 20240417 | 160600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 164 | 20240417 | 160500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 165 | 20240417 | 160400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 166 | 20240417 | 160300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 167 | 20240417 | 160200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 168 | 20240417 | 160100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 169 | 20240417 | 160000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 170 | 20240417 | 155900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 171 | 20240417 | 155800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 172 | 20240417 | 155700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 173 | 20240417 | 155600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 174 | 20240417 | 155500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 175 | 20240417 | 155400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 176 | 20240417 | 155300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 177 | 20240417 | 155200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 178 | 20240417 | 155100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 179 | 20240417 | 155000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 180 | 20240417 | 154900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 181 | 20240417 | 154800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 182 | 20240417 | 154700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 903 |
| 183 | 20240417 | 154600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 184 | 20240417 | 154500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 185 | 20240417 | 154400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 186 | 20240417 | 154300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 187 | 20240417 | 154200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 188 | 20240417 | 154100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 189 | 20240417 | 154000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 190 | 20240417 | 153900 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 191 | 20240417 | 153800 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 192 | 20240417 | 153700 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 193 | 20240417 | 153600 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 194 | 20240417 | 153500 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 195 | 20240417 | 153400 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 196 | 20240417 | 153300 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 197 | 20240417 | 153200 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 198 | 20240417 | 153100 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 0 |
| 199 | 20240417 | 153000 | 1576498580 | 16180 | 16180 | 16180 | 16180 | 903 |
| 200 | 20240417 | 152900 | 1561888040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 201 | 20240417 | 152800 | 1561888040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 202 | 20240417 | 152700 | 1561888040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 203 | 20240417 | 152600 | 1561888040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 204 | 20240417 | 152500 | 1561888040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 205 | 20240417 | 152400 | 1561888040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 206 | 20240417 | 152300 | 1561888040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 207 | 20240417 | 152200 | 1561888040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 208 | 20240417 | 152100 | 1561888040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 209 | 20240417 | 152000 | 1561888040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 210 | 20240417 | 151900 | 1561888040 | 16040 | 16150 | 16150 | 16040 | 114 |
| 211 | 20240417 | 151800 | 1560056020 | 16190 | 16190 | 16190 | 16190 | 0 |
| 212 | 20240417 | 151700 | 1560056020 | 16190 | 16190 | 16190 | 16190 | 0 |
| 213 | 20240417 | 151600 | 1560056020 | 16190 | 16030 | 16190 | 16030 | 340 |
| 214 | 20240417 | 151500 | 1554580000 | 16270 | 16270 | 16270 | 16270 | 0 |
| 215 | 20240417 | 151400 | 1554580000 | 16270 | 16270 | 16270 | 16270 | 0 |
| 216 | 20240417 | 151300 | 1554580000 | 16270 | 16260 | 16270 | 16260 | 95 |
| 217 | 20240417 | 151200 | 1553034960 | 16280 | 16150 | 16280 | 16140 | 43 |
| 218 | 20240417 | 151100 | 1552338590 | 16150 | 15970 | 16160 | 15970 | 392 |
| 219 | 20240417 | 151000 | 1546074430 | 15970 | 15970 | 15970 | 15840 | 39 |
| 220 | 20240417 | 150900 | 1545451730 | 15970 | 15940 | 15970 | 15940 | 9 |
| 221 | 20240417 | 150800 | 1545308120 | 15930 | 15830 | 15930 | 15830 | 12 |
| 222 | 20240417 | 150700 | 1545117360 | 15830 | 15830 | 15930 | 15830 | 93 |
| 223 | 20240417 | 150600 | 1543644090 | 15940 | 15830 | 15940 | 15830 | 40 |
| 224 | 20240417 | 150500 | 1543010120 | 15830 | 15940 | 15940 | 15800 | 140 |
| 225 | 20240417 | 150400 | 1540791330 | 15940 | 15860 | 15940 | 15860 | 119 |
| 226 | 20240417 | 150300 | 1538897110 | 15820 | 15800 | 15820 | 15800 | 14 |
| 227 | 20240417 | 150200 | 1538675670 | 15800 | 15810 | 15810 | 15800 | 30 |
| 228 | 20240417 | 150100 | 1538201610 | 15840 | 15840 | 15840 | 15840 | 8 |
| 229 | 20240417 | 150000 | 1538074890 | 15800 | 15900 | 15960 | 15790 | 207 |
| 230 | 20240417 | 145900 | 1534783290 | 15950 | 15980 | 15980 | 15950 | 5 |
| 231 | 20240417 | 145800 | 1534703490 | 15710 | 15780 | 15980 | 15710 | 40 |
| 232 | 20240417 | 145700 | 1534068700 | 15680 | 15680 | 15680 | 15680 | 24 |
| 233 | 20240417 | 145600 | 1533692380 | 15670 | 15690 | 15690 | 15670 | 166 |
| 234 | 20240417 | 145500 | 1531088940 | 15690 | 15730 | 15980 | 15680 | 306 |
| 235 | 20240417 | 145400 | 1526284350 | 15780 | 15750 | 15780 | 15740 | 259 |
| 236 | 20240417 | 145300 | 1522204860 | 15760 | 15810 | 16000 | 15760 | 293 |
| 237 | 20240417 | 145200 | 1517568530 | 15860 | 15860 | 15860 | 15860 | 0 |
| 238 | 20240417 | 145100 | 1517568530 | 15860 | 15860 | 15860 | 15860 | 0 |
| 239 | 20240417 | 145000 | 1517568530 | 15860 | 15850 | 15860 | 15850 | 512 |
| 240 | 20240417 | 144900 | 1509453220 | 15870 | 15880 | 15890 | 15870 | 436 |
| 241 | 20240417 | 144800 | 1502531610 | 15880 | 15900 | 16000 | 15880 | 102 |
| 242 | 20240417 | 144700 | 1500910150 | 16000 | 15910 | 16000 | 15910 | 15 |
| 243 | 20240417 | 144600 | 1500670440 | 15960 | 15960 | 15960 | 15960 | 0 |
| 244 | 20240417 | 144500 | 1500670440 | 15960 | 15910 | 15960 | 15910 | 22 |
| 245 | 20240417 | 144400 | 1500320070 | 15960 | 15960 | 15960 | 15960 | 10 |
| 246 | 20240417 | 144300 | 1500160470 | 15960 | 15930 | 16010 | 15930 | 73 |
| 247 | 20240417 | 144200 | 1498995400 | 15930 | 15890 | 15930 | 15880 | 226 |
| 248 | 20240417 | 144100 | 1495405420 | 15930 | 15930 | 15930 | 15930 | 0 |
| 249 | 20240417 | 144000 | 1495405420 | 15930 | 15880 | 15930 | 15870 | 368 |
| 250 | 20240417 | 143900 | 1489561990 | 15880 | 15880 | 15880 | 15880 | 29 |
| 251 | 20240417 | 143800 | 1489101470 | 15880 | 15880 | 15880 | 15880 | 28 |
| 252 | 20240417 | 143700 | 1488656830 | 15890 | 15970 | 15970 | 15890 | 226 |
| 253 | 20240417 | 143600 | 1485063350 | 15970 | 15970 | 15970 | 15970 | 97 |
| 254 | 20240417 | 143500 | 1483514260 | 15960 | 15950 | 15960 | 15950 | 25 |
| 255 | 20240417 | 143400 | 1483115500 | 15950 | 15900 | 15950 | 15900 | 2 |
| 256 | 20240417 | 143300 | 1483083650 | 15950 | 15950 | 15950 | 15950 | 1 |
| 257 | 20240417 | 143200 | 1483067700 | 15950 | 15950 | 15950 | 15950 | 17 |
| 258 | 20240417 | 143100 | 1482796550 | 15900 | 15920 | 15950 | 15900 | 132 |
| 259 | 20240417 | 143000 | 1480695420 | 15870 | 15870 | 15870 | 15870 | 1 |
| 260 | 20240417 | 142900 | 1480679550 | 15870 | 15890 | 15890 | 15870 | 107 |
| 261 | 20240417 | 142800 | 1478980940 | 15890 | 15890 | 15890 | 15890 | 0 |
| 262 | 20240417 | 142700 | 1478980940 | 15890 | 15900 | 15900 | 15880 | 134 |
| 263 | 20240417 | 142600 | 1476852130 | 15900 | 15910 | 15910 | 15900 | 13 |
| 264 | 20240417 | 142500 | 1476645420 | 16070 | 16060 | 16070 | 16060 | 29 |
| 265 | 20240417 | 142400 | 1476179400 | 16070 | 16070 | 16070 | 16070 | 0 |
| 266 | 20240417 | 142300 | 1476179400 | 16070 | 16020 | 16070 | 16020 | 100 |
| 267 | 20240417 | 142200 | 1474573540 | 16070 | 15910 | 16070 | 15910 | 75 |
| 268 | 20240417 | 142100 | 1473375200 | 15910 | 15920 | 16020 | 15910 | 6 |
| 269 | 20240417 | 142000 | 1473279590 | 15920 | 15920 | 15920 | 15920 | 3 |
| 270 | 20240417 | 141900 | 1473231830 | 16080 | 16000 | 16080 | 16000 | 20 |
| 271 | 20240417 | 141800 | 1472911070 | 15880 | 15900 | 15900 | 15880 | 380 |
| 272 | 20240417 | 141700 | 1466873230 | 15910 | 15960 | 15960 | 15900 | 22 |
| 273 | 20240417 | 141600 | 1466522820 | 15960 | 15910 | 15960 | 15910 | 46 |
| 274 | 20240417 | 141500 | 1465790710 | 15910 | 15960 | 15960 | 15900 | 222 |
| 275 | 20240417 | 141400 | 1462259440 | 15960 | 15960 | 15960 | 15910 | 28 |
| 276 | 20240417 | 141300 | 1461812610 | 15910 | 15960 | 15960 | 15900 | 142 |
| 277 | 20240417 | 141200 | 1459552050 | 16010 | 15960 | 16010 | 15920 | 47 |
| 278 | 20240417 | 141100 | 1458802820 | 15960 | 15930 | 16020 | 15920 | 158 |
| 279 | 20240417 | 141000 | 1456285110 | 15900 | 15980 | 16030 | 15900 | 137 |
| 280 | 20240417 | 140900 | 1454100180 | 16070 | 16070 | 16070 | 16070 | 0 |
| 281 | 20240417 | 140800 | 1454100180 | 16070 | 16070 | 16070 | 16070 | 56 |
| 282 | 20240417 | 140700 | 1453200260 | 16070 | 16070 | 16070 | 16070 | 4 |
| 283 | 20240417 | 140600 | 1453135980 | 15950 | 16010 | 16010 | 15950 | 104 |
| 284 | 20240417 | 140500 | 1451477060 | 16000 | 16000 | 16000 | 16000 | 0 |
| 285 | 20240417 | 140400 | 1451477060 | 16000 | 15950 | 16000 | 15940 | 436 |
| 286 | 20240417 | 140300 | 1444515400 | 15940 | 15950 | 15960 | 15940 | 143 |
| 287 | 20240417 | 140200 | 1442234580 | 15950 | 15880 | 15950 | 15880 | 26 |
| 288 | 20240417 | 140100 | 1441819950 | 15950 | 15950 | 15950 | 15870 | 380 |
| 289 | 20240417 | 140000 | 1435785170 | 15870 | 15950 | 15950 | 15870 | 186 |
| 290 | 20240417 | 135900 | 1432827670 | 15900 | 16030 | 16030 | 15900 | 572 |
| 291 | 20240417 | 135800 | 1423690030 | 16030 | 16080 | 16080 | 16030 | 46 |
| 292 | 20240417 | 135700 | 1422951950 | 16080 | 16080 | 16080 | 16080 | 24 |
| 293 | 20240417 | 135600 | 1422566030 | 16080 | 16080 | 16110 | 16080 | 59 |
| 294 | 20240417 | 135500 | 1421616560 | 16080 | 16110 | 16120 | 16080 | 346 |
| 295 | 20240417 | 135400 | 1416041470 | 16110 | 16120 | 16120 | 16110 | 60 |
| 296 | 20240417 | 135300 | 1415074790 | 16110 | 16130 | 16130 | 16110 | 257 |
| 297 | 20240417 | 135200 | 1410930850 | 16130 | 16160 | 16160 | 16130 | 1517 |
| 298 | 20240417 | 135100 | 1386452180 | 16160 | 16200 | 16200 | 16140 | 553 |
| 299 | 20240417 | 135000 | 1377515700 | 16200 | 16220 | 16230 | 16200 | 233 |
| 300 | 20240417 | 134900 | 1373739300 | 16220 | 16270 | 16270 | 16220 | 201 |
| 301 | 20240417 | 134800 | 1370472880 | 16270 | 16270 | 16330 | 16270 | 550 |
| 302 | 20240417 | 134700 | 1361524320 | 16270 | 16270 | 16350 | 16270 | 13 |
| 303 | 20240417 | 134600 | 1361312730 | 16430 | 16430 | 16430 | 16430 | 91 |
| 304 | 20240417 | 134500 | 1359817600 | 16430 | 16450 | 16450 | 16250 | 970 |
| 305 | 20240417 | 134400 | 1344007700 | 16450 | 16380 | 16460 | 16380 | 68 |
| 306 | 20240417 | 134300 | 1342889100 | 16270 | 16350 | 16400 | 16270 | 224 |
| 307 | 20240417 | 134200 | 1339221890 | 16340 | 16250 | 16340 | 16240 | 153 |
| 308 | 20240417 | 134100 | 1336727220 | 16330 | 16260 | 16330 | 16210 | 37 |
| 309 | 20240417 | 134000 | 1336126590 | 16380 | 16310 | 16380 | 16260 | 53 |
| 310 | 20240417 | 133900 | 1335264160 | 16320 | 16360 | 16360 | 16320 | 80 |
| 311 | 20240417 | 133800 | 1333958520 | 16360 | 16310 | 16360 | 16210 | 257 |
| 312 | 20240417 | 133700 | 1329765740 | 16330 | 16320 | 16330 | 16320 | 131 |
| 313 | 20240417 | 133600 | 1327626930 | 16320 | 16330 | 16330 | 16320 | 102 |
| 314 | 20240417 | 133500 | 1325961300 | 16380 | 16280 | 16380 | 16280 | 154 |
| 315 | 20240417 | 133400 | 1323444480 | 16280 | 16280 | 16280 | 16280 | 108 |
| 316 | 20240417 | 133300 | 1321686240 | 16280 | 16280 | 16280 | 16280 | 232 |
| 317 | 20240417 | 133200 | 1317909280 | 16160 | 16270 | 16270 | 16150 | 346 |
| 318 | 20240417 | 133100 | 1312303810 | 16270 | 16340 | 16340 | 16270 | 189 |
| 319 | 20240417 | 133000 | 1309224070 | 16350 | 16350 | 16350 | 16350 | 103 |
| 320 | 20240417 | 132900 | 1307540020 | 16380 | 16380 | 16380 | 16380 | 1 |
| 321 | 20240417 | 132800 | 1307523640 | 16400 | 16310 | 16400 | 16300 | 408 |
| 322 | 20240417 | 132700 | 1300867420 | 16310 | 16310 | 16310 | 16310 | 23 |
| 323 | 20240417 | 132600 | 1300492290 | 16300 | 16350 | 16350 | 16300 | 157 |
| 324 | 20240417 | 132500 | 1297927590 | 16400 | 16460 | 16480 | 16400 | 23 |
| 325 | 20240417 | 132400 | 1297549690 | 16350 | 16410 | 16410 | 16300 | 1162 |
| 326 | 20240417 | 132300 | 1278532680 | 16410 | 16450 | 16450 | 16410 | 123 |
| 327 | 20240417 | 132200 | 1276513610 | 16450 | 16450 | 16450 | 16450 | 0 |
| 328 | 20240417 | 132100 | 1276513610 | 16450 | 16500 | 16500 | 16400 | 150 |
| 329 | 20240417 | 132000 | 1274043440 | 16500 | 16390 | 16510 | 16390 | 565 |
| 330 | 20240417 | 131900 | 1264751400 | 16380 | 16490 | 16540 | 16380 | 688 |
| 331 | 20240417 | 131800 | 1253459960 | 16490 | 16420 | 16490 | 16420 | 132 |
| 332 | 20240417 | 131700 | 1251292380 | 16590 | 16510 | 16590 | 16390 | 583 |
| 333 | 20240417 | 131600 | 1241670700 | 16510 | 16520 | 16520 | 16410 | 502 |
| 334 | 20240417 | 131500 | 1233398150 | 16520 | 16600 | 16600 | 16520 | 59 |
| 335 | 20240417 | 131400 | 1232419980 | 16640 | 16690 | 16690 | 16640 | 420 |
| 336 | 20240417 | 131300 | 1225430510 | 16690 | 16770 | 16850 | 16690 | 345 |
| 337 | 20240417 | 131200 | 1219652440 | 16850 | 16850 | 16850 | 16850 | 0 |
| 338 | 20240417 | 131100 | 1219652440 | 16850 | 16980 | 16980 | 16850 | 75 |
| 339 | 20240417 | 131000 | 1218385320 | 16890 | 17040 | 17170 | 16890 | 195 |
| 340 | 20240417 | 130900 | 1215058290 | 17040 | 16920 | 17040 | 16920 | 680 |
| 341 | 20240417 | 130800 | 1203519810 | 16890 | 16840 | 16890 | 16640 | 233 |
| 342 | 20240417 | 130700 | 1199602870 | 16840 | 16760 | 16840 | 16750 | 238 |
| 343 | 20240417 | 130600 | 1195607990 | 16780 | 16700 | 16780 | 16660 | 267 |
| 344 | 20240417 | 130500 | 1191143670 | 16790 | 16660 | 16820 | 16660 | 45 |
| 345 | 20240417 | 130400 | 1190388590 | 16840 | 16710 | 16840 | 16640 | 158 |
| 346 | 20240417 | 130300 | 1187753560 | 16760 | 16810 | 16810 | 16760 | 117 |
| 347 | 20240417 | 130200 | 1185791540 | 16810 | 16810 | 16810 | 16800 | 66 |
| 348 | 20240417 | 130100 | 1184682100 | 16820 | 16640 | 16850 | 16640 | 394 |
| 349 | 20240417 | 130000 | 1178067340 | 16680 | 16570 | 16680 | 16520 | 401 |
| 350 | 20240417 | 125900 | 1171411880 | 16580 | 16590 | 16600 | 16380 | 221 |
| 351 | 20240417 | 125800 | 1167767000 | 16500 | 16480 | 16590 | 16400 | 214 |
| 352 | 20240417 | 125700 | 1164240080 | 16480 | 16450 | 16670 | 16450 | 553 |
| 353 | 20240417 | 125600 | 1155125730 | 16490 | 16620 | 16620 | 16080 | 3125 |
| 354 | 20240417 | 125500 | 1103891100 | 16620 | 16720 | 16730 | 16610 | 1012 |
| 355 | 20240417 | 125400 | 1086998840 | 16790 | 17150 | 17170 | 16700 | 2387 |
| 356 | 20240417 | 125300 | 1046687340 | 17170 | 17270 | 17270 | 17140 | 439 |
| 357 | 20240417 | 125200 | 1039149850 | 17140 | 17300 | 17400 | 17140 | 1505 |
| 358 | 20240417 | 125100 | 1013154770 | 17300 | 17170 | 17300 | 17040 | 888 |
| 359 | 20240417 | 125000 | 997957370 | 17210 | 17580 | 17580 | 17110 | 1706 |
| 360 | 20240417 | 124900 | 968371000 | 17500 | 17560 | 17650 | 17480 | 1405 |
| 361 | 20240417 | 124800 | 943753550 | 17560 | 17850 | 17850 | 17440 | 3000 |
| 362 | 20240417 | 124700 | 890688530 | 17850 | 17390 | 17850 | 17150 | 3560 |
| 363 | 20240417 | 124600 | 828296210 | 17380 | 17590 | 17720 | 17190 | 6428 |
| 364 | 20240417 | 124500 | 715917520 | 17580 | 17910 | 18400 | 17490 | 12539 |
| 365 | 20240417 | 124400 | 491711250 | 17860 | 17600 | 17920 | 17490 | 4325 |
| 366 | 20240417 | 124300 | 415346020 | 17030 | 17030 | 17030 | 17030 | 0 |
| 367 | 20240417 | 124200 | 415346020 | 17030 | 16220 | 17030 | 16220 | 2755 |
| 368 | 20240417 | 124100 | 369247950 | 16240 | 16330 | 16330 | 16240 | 330 |
| 369 | 20240417 | 124000 | 363879720 | 16350 | 16330 | 16380 | 16320 | 138 |
| 370 | 20240417 | 123900 | 361623480 | 16580 | 16450 | 16580 | 16450 | 1099 |
| 371 | 20240417 | 123800 | 343508600 | 16470 | 16280 | 16480 | 16280 | 744 |
| 372 | 20240417 | 123700 | 331306460 | 16280 | 15950 | 16300 | 15950 | 1623 |
| 373 | 20240417 | 123600 | 305175700 | 15950 | 15830 | 15990 | 15830 | 603 |
| 374 | 20240417 | 123500 | 295550400 | 15670 | 15670 | 15670 | 15670 | 0 |
| 375 | 20240417 | 123400 | 295550400 | 15670 | 15670 | 15670 | 15670 | 50 |
| 376 | 20240417 | 123300 | 294766900 | 15900 | 15900 | 15900 | 15900 | 0 |
| 377 | 20240417 | 123200 | 294766900 | 15900 | 15900 | 15900 | 15900 | 0 |
| 378 | 20240417 | 123100 | 294766900 | 15900 | 15840 | 15900 | 15840 | 110 |
| 379 | 20240417 | 123000 | 293018500 | 15660 | 15660 | 15660 | 15660 | 4 |
| 380 | 20240417 | 122900 | 292955860 | 15660 | 15670 | 15670 | 15660 | 34 |
| 381 | 20240417 | 122800 | 292423270 | 15900 | 15840 | 15900 | 15840 | 210 |
| 382 | 20240417 | 122700 | 289084750 | 15840 | 15670 | 15840 | 15670 | 8 |
| 383 | 20240417 | 122600 | 288958540 | 15930 | 15920 | 15930 | 15920 | 20 |
| 384 | 20240417 | 122500 | 288640060 | 15900 | 15880 | 15900 | 15880 | 84 |
| 385 | 20240417 | 122400 | 287305150 | 15870 | 15850 | 15870 | 15850 | 13 |
| 386 | 20240417 | 122300 | 287099000 | 15700 | 15700 | 15700 | 15700 | 5 |
| 387 | 20240417 | 122200 | 287020500 | 15700 | 15700 | 15700 | 15700 | 0 |
| 388 | 20240417 | 122100 | 287020500 | 15700 | 15700 | 15700 | 15700 | 0 |
| 389 | 20240417 | 122000 | 287020500 | 15700 | 15700 | 15700 | 15700 | 0 |
| 390 | 20240417 | 121900 | 287020500 | 15700 | 15700 | 15700 | 15700 | 1 |
| 391 | 20240417 | 121800 | 287004800 | 15850 | 15840 | 15890 | 15840 | 247 |
| 392 | 20240417 | 121700 | 283085350 | 15840 | 15840 | 15840 | 15840 | 0 |
| 393 | 20240417 | 121600 | 283085350 | 15840 | 15840 | 15840 | 15840 | 1 |
| 394 | 20240417 | 121500 | 283069510 | 15650 | 15650 | 15650 | 15650 | 0 |
| 395 | 20240417 | 121400 | 283069510 | 15650 | 15650 | 15650 | 15650 | 0 |
| 396 | 20240417 | 121300 | 283069510 | 15650 | 15650 | 15650 | 15650 | 0 |
| 397 | 20240417 | 121200 | 283069510 | 15650 | 15900 | 15900 | 15650 | 215 |
| 398 | 20240417 | 121100 | 279654760 | 15900 | 15900 | 15900 | 15890 | 475 |
| 399 | 20240417 | 121000 | 272103220 | 15900 | 15470 | 15900 | 15470 | 526 |
| 400 | 20240417 | 120900 | 263754600 | 15700 | 15620 | 15700 | 15610 | 363 |
| 401 | 20240417 | 120800 | 258073020 | 15620 | 15400 | 15620 | 15400 | 397 |
| 402 | 20240417 | 120700 | 251875800 | 15610 | 15610 | 15610 | 15610 | 0 |
| 403 | 20240417 | 120600 | 251875800 | 15610 | 15600 | 15610 | 15600 | 71 |
| 404 | 20240417 | 120500 | 250767700 | 15610 | 15590 | 15610 | 15590 | 101 |
| 405 | 20240417 | 120400 | 249191300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 406 | 20240417 | 120300 | 249191300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 407 | 20240417 | 120200 | 249191300 | 15600 | 15600 | 15600 | 15600 | 25 |
| 408 | 20240417 | 120100 | 248801300 | 15630 | 15630 | 15630 | 15630 | 0 |
| 409 | 20240417 | 120000 | 248801300 | 15630 | 15630 | 15630 | 15630 | 0 |
| 410 | 20240417 | 115900 | 248801300 | 15630 | 15630 | 15630 | 15630 | 0 |
| 411 | 20240417 | 115800 | 248801300 | 15630 | 15630 | 15630 | 15630 | 0 |
| 412 | 20240417 | 115700 | 248801300 | 15630 | 15630 | 15630 | 15630 | 0 |
| 413 | 20240417 | 115600 | 248801300 | 15630 | 15630 | 15640 | 15630 | 310 |
| 414 | 20240417 | 115500 | 243955900 | 15630 | 15600 | 15630 | 15600 | 400 |
| 415 | 20240417 | 115400 | 237708190 | 15640 | 15640 | 15640 | 15640 | 0 |
| 416 | 20240417 | 115300 | 237708190 | 15640 | 15640 | 15640 | 15640 | 0 |
| 417 | 20240417 | 115200 | 237708190 | 15640 | 15640 | 15640 | 15640 | 1 |
| 418 | 20240417 | 115100 | 237692550 | 15480 | 15420 | 15480 | 15420 | 400 |
| 419 | 20240417 | 115000 | 231515400 | 15420 | 15420 | 15420 | 15420 | 0 |
| 420 | 20240417 | 114900 | 231515400 | 15420 | 15420 | 15420 | 15420 | 7 |
| 421 | 20240417 | 114800 | 231407460 | 15420 | 15420 | 15420 | 15420 | 0 |
| 422 | 20240417 | 114700 | 231407460 | 15420 | 15420 | 15420 | 15420 | 0 |
| 423 | 20240417 | 114600 | 231407460 | 15420 | 15420 | 15420 | 15420 | 0 |
| 424 | 20240417 | 114500 | 231407460 | 15420 | 15130 | 15420 | 15060 | 398 |
| 425 | 20240417 | 114400 | 225377960 | 15340 | 15340 | 15340 | 15340 | 0 |
| 426 | 20240417 | 114300 | 225377960 | 15340 | 15350 | 15350 | 15340 | 127 |
| 427 | 20240417 | 114200 | 223429130 | 15340 | 15340 | 15340 | 15340 | 0 |
| 428 | 20240417 | 114100 | 223429130 | 15340 | 15340 | 15340 | 15340 | 0 |
| 429 | 20240417 | 114000 | 223429130 | 15340 | 15340 | 15340 | 15340 | 0 |
| 430 | 20240417 | 113900 | 223429130 | 15340 | 15450 | 15450 | 15340 | 25 |
| 431 | 20240417 | 113800 | 223044230 | 15590 | 15590 | 15590 | 15590 | 0 |
| 432 | 20240417 | 113700 | 223044230 | 15590 | 15560 | 15590 | 15560 | 20 |
| 433 | 20240417 | 113600 | 222732600 | 15580 | 15580 | 15580 | 15580 | 0 |
| 434 | 20240417 | 113500 | 222732600 | 15580 | 15580 | 15580 | 15580 | 0 |
| 435 | 20240417 | 113400 | 222732600 | 15580 | 15580 | 15580 | 15580 | 1 |
| 436 | 20240417 | 113300 | 222717020 | 15440 | 15440 | 15440 | 15440 | 0 |
| 437 | 20240417 | 113200 | 222717020 | 15440 | 15440 | 15440 | 15440 | 75 |
| 438 | 20240417 | 113100 | 221559020 | 15440 | 15440 | 15440 | 15440 | 33 |
| 439 | 20240417 | 113000 | 221049500 | 15440 | 15440 | 15440 | 15440 | 99 |
| 440 | 20240417 | 112900 | 219520940 | 15370 | 15390 | 15390 | 15370 | 150 |
| 441 | 20240417 | 112800 | 217213380 | 15440 | 15440 | 15440 | 15440 | 21 |
| 442 | 20240417 | 112700 | 216889140 | 15440 | 15440 | 15440 | 15440 | 2 |
| 443 | 20240417 | 112600 | 216858260 | 15440 | 15440 | 15440 | 15440 | 30 |
| 444 | 20240417 | 112500 | 216395060 | 15500 | 15500 | 15500 | 15500 | 100 |
| 445 | 20240417 | 112400 | 214845060 | 15440 | 15440 | 15440 | 15440 | 0 |
| 446 | 20240417 | 112300 | 214845060 | 15440 | 15480 | 15480 | 15440 | 229 |
| 447 | 20240417 | 112200 | 211304940 | 15480 | 15480 | 15480 | 15480 | 0 |
| 448 | 20240417 | 112100 | 211304940 | 15480 | 15490 | 15490 | 15480 | 54 |
| 449 | 20240417 | 112000 | 210469010 | 15500 | 15500 | 15500 | 15500 | 29 |
| 450 | 20240417 | 111900 | 210019510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 451 | 20240417 | 111800 | 210019510 | 15560 | 15560 | 15560 | 15560 | 2 |
| 452 | 20240417 | 111700 | 209988390 | 15500 | 15500 | 15500 | 15500 | 5 |
| 453 | 20240417 | 111600 | 209910890 | 15570 | 15530 | 15570 | 15520 | 25 |
| 454 | 20240417 | 111500 | 209522740 | 15580 | 15580 | 15580 | 15580 | 3 |
| 455 | 20240417 | 111400 | 209476000 | 15580 | 15620 | 15620 | 15580 | 310 |
| 456 | 20240417 | 111300 | 204637880 | 15620 | 15640 | 15640 | 15620 | 525 |
| 457 | 20240417 | 111200 | 196434410 | 15710 | 15680 | 15760 | 15640 | 412 |
| 458 | 20240417 | 111100 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 459 | 20240417 | 111000 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 460 | 20240417 | 110900 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 461 | 20240417 | 110800 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 462 | 20240417 | 110700 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 463 | 20240417 | 110600 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 464 | 20240417 | 110500 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 465 | 20240417 | 110400 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 466 | 20240417 | 110300 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 467 | 20240417 | 110200 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 468 | 20240417 | 110100 | 189986490 | 15840 | 15840 | 15840 | 15840 | 0 |
| 469 | 20240417 | 110000 | 189986490 | 15840 | 15840 | 15840 | 15840 | 1 |
| 470 | 20240417 | 105900 | 189970650 | 15660 | 15700 | 15700 | 15660 | 66 |
| 471 | 20240417 | 105800 | 188936560 | 15870 | 15870 | 15870 | 15870 | 0 |
| 472 | 20240417 | 105700 | 188936560 | 15870 | 15870 | 15870 | 15870 | 0 |
| 473 | 20240417 | 105600 | 188936560 | 15870 | 15870 | 15870 | 15870 | 0 |
| 474 | 20240417 | 105500 | 188936560 | 15870 | 15850 | 15870 | 15850 | 25 |
| 475 | 20240417 | 105400 | 188540190 | 15670 | 15690 | 15690 | 15670 | 30 |
| 476 | 20240417 | 105300 | 188069690 | 15690 | 15700 | 15700 | 15690 | 54 |
| 477 | 20240417 | 105200 | 187222110 | 15700 | 15710 | 15710 | 15700 | 62 |
| 478 | 20240417 | 105100 | 186248690 | 15860 | 15860 | 15860 | 15860 | 10 |
| 479 | 20240417 | 105000 | 186090090 | 15860 | 15860 | 15860 | 15860 | 0 |
| 480 | 20240417 | 104900 | 186090090 | 15860 | 15860 | 15860 | 15860 | 0 |
| 481 | 20240417 | 104800 | 186090090 | 15860 | 15860 | 15860 | 15860 | 0 |
| 482 | 20240417 | 104700 | 186090090 | 15860 | 15860 | 15860 | 15860 | 0 |
| 483 | 20240417 | 104600 | 186090090 | 15860 | 15860 | 15860 | 15860 | 31 |
| 484 | 20240417 | 104500 | 185598430 | 15890 | 15890 | 15890 | 15890 | 0 |
| 485 | 20240417 | 104400 | 185598430 | 15890 | 15890 | 15890 | 15890 | 0 |
| 486 | 20240417 | 104300 | 185598430 | 15890 | 15890 | 15890 | 15890 | 0 |
| 487 | 20240417 | 104200 | 185598430 | 15890 | 15890 | 15890 | 15890 | 0 |
| 488 | 20240417 | 104100 | 185598430 | 15890 | 15890 | 15890 | 15890 | 0 |
| 489 | 20240417 | 104000 | 185598430 | 15890 | 15890 | 15890 | 15890 | 0 |
| 490 | 20240417 | 103900 | 185598430 | 15890 | 15890 | 15890 | 15890 | 0 |
| 491 | 20240417 | 103800 | 185598430 | 15890 | 15890 | 15890 | 15890 | 0 |
| 492 | 20240417 | 103700 | 185598430 | 15890 | 15850 | 15890 | 15850 | 23 |
| 493 | 20240417 | 103600 | 185233450 | 15670 | 15690 | 15690 | 15670 | 50 |
| 494 | 20240417 | 103500 | 184449450 | 15690 | 15690 | 15690 | 15690 | 10 |
| 495 | 20240417 | 103400 | 184292550 | 15690 | 15690 | 15690 | 15690 | 4 |
| 496 | 20240417 | 103300 | 184229790 | 15920 | 15920 | 15920 | 15920 | 0 |
| 497 | 20240417 | 103200 | 184229790 | 15920 | 15920 | 15920 | 15920 | 6 |
| 498 | 20240417 | 103100 | 184134270 | 15930 | 15930 | 15930 | 15930 | 0 |
| 499 | 20240417 | 103000 | 184134270 | 15930 | 15930 | 15930 | 15930 | 0 |
| 500 | 20240417 | 102900 | 184134270 | 15930 | 15930 | 15930 | 15930 | 6 |
| 501 | 20240417 | 102800 | 184038690 | 15930 | 15710 | 15930 | 15710 | 821 |
| 502 | 20240417 | 102700 | 171097750 | 15700 | 15700 | 15700 | 15700 | 4 |
| 503 | 20240417 | 102600 | 171034950 | 15700 | 15700 | 15700 | 15700 | 1 |
| 504 | 20240417 | 102500 | 171019250 | 15720 | 15720 | 15720 | 15720 | 0 |
| 505 | 20240417 | 102400 | 171019250 | 15720 | 15720 | 15720 | 15720 | 0 |
| 506 | 20240417 | 102300 | 171019250 | 15720 | 15720 | 15720 | 15720 | 0 |
| 507 | 20240417 | 102200 | 171019250 | 15720 | 15720 | 15720 | 15720 | 0 |
| 508 | 20240417 | 102100 | 171019250 | 15720 | 15720 | 15720 | 15720 | 4 |
| 509 | 20240417 | 102000 | 170956370 | 15720 | 15670 | 15720 | 15670 | 57 |
| 510 | 20240417 | 101900 | 170062730 | 15610 | 15600 | 15610 | 15570 | 348 |
| 511 | 20240417 | 101800 | 164638090 | 15600 | 15600 | 15600 | 15600 | 0 |
| 512 | 20240417 | 101700 | 164638090 | 15600 | 15600 | 15600 | 15600 | 10 |
| 513 | 20240417 | 101600 | 164482090 | 15600 | 15600 | 15600 | 15600 | 0 |
| 514 | 20240417 | 101500 | 164482090 | 15600 | 15610 | 15610 | 15600 | 208 |
| 515 | 20240417 | 101400 | 161237210 | 15610 | 15610 | 15610 | 15610 | 0 |
| 516 | 20240417 | 101300 | 161237210 | 15610 | 15610 | 15610 | 15610 | 1 |
| 517 | 20240417 | 101200 | 161221600 | 15610 | 15610 | 15610 | 15610 | 30 |
| 518 | 20240417 | 101100 | 160753300 | 15610 | 15610 | 15610 | 15610 | 1 |
| 519 | 20240417 | 101000 | 160737690 | 15670 | 15610 | 15670 | 15610 | 21 |
| 520 | 20240417 | 100900 | 160409820 | 15610 | 15610 | 15610 | 15610 | 23 |
| 521 | 20240417 | 100800 | 160050790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 522 | 20240417 | 100700 | 160050790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 523 | 20240417 | 100600 | 160050790 | 15690 | 15690 | 15690 | 15690 | 0 |
| 524 | 20240417 | 100500 | 160050790 | 15690 | 15610 | 15690 | 15610 | 242 |
| 525 | 20240417 | 100400 | 156271850 | 15610 | 15660 | 15660 | 15610 | 126 |
| 526 | 20240417 | 100300 | 154303690 | 15710 | 15710 | 15710 | 15710 | 0 |
| 527 | 20240417 | 100200 | 154303690 | 15710 | 15710 | 15710 | 15710 | 0 |
| 528 | 20240417 | 100100 | 154303690 | 15710 | 15660 | 15710 | 15660 | 39 |
| 529 | 20240417 | 100000 | 153692850 | 15710 | 15710 | 15710 | 15710 | 1 |
| 530 | 20240417 | 095900 | 153677140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 531 | 20240417 | 095800 | 153677140 | 15730 | 15660 | 15730 | 15660 | 10 |
| 532 | 20240417 | 095700 | 153520400 | 15660 | 15660 | 15660 | 15660 | 0 |
| 533 | 20240417 | 095600 | 153520400 | 15660 | 15660 | 15660 | 15660 | 49 |
| 534 | 20240417 | 095500 | 152753060 | 15760 | 15760 | 15760 | 15760 | 0 |
| 535 | 20240417 | 095400 | 152753060 | 15760 | 15760 | 15760 | 15760 | 0 |
| 536 | 20240417 | 095300 | 152753060 | 15760 | 15760 | 15760 | 15760 | 2 |
| 537 | 20240417 | 095200 | 152721540 | 15770 | 15650 | 15770 | 15650 | 47 |
| 538 | 20240417 | 095100 | 151985380 | 15650 | 15790 | 15790 | 15650 | 73 |
| 539 | 20240417 | 095000 | 150842150 | 15660 | 15680 | 15700 | 15660 | 335 |
| 540 | 20240417 | 094900 | 145588490 | 15820 | 15820 | 15820 | 15820 | 1 |
| 541 | 20240417 | 094800 | 145572670 | 15860 | 15650 | 15860 | 15650 | 39 |
| 542 | 20240417 | 094700 | 144961600 | 15650 | 15740 | 15740 | 15650 | 82 |
| 543 | 20240417 | 094600 | 143672810 | 15660 | 15650 | 15660 | 15640 | 104 |
| 544 | 20240417 | 094500 | 142045180 | 15670 | 15700 | 15700 | 15670 | 49 |
| 545 | 20240417 | 094400 | 141276150 | 15930 | 16080 | 16080 | 15670 | 57 |
| 546 | 20240417 | 094300 | 140374790 | 16080 | 15850 | 16080 | 15850 | 608 |
| 547 | 20240417 | 094200 | 130664510 | 15860 | 15720 | 15860 | 15720 | 88 |
| 548 | 20240417 | 094100 | 129269470 | 15730 | 15850 | 15850 | 15730 | 204 |
| 549 | 20240417 | 094000 | 126048640 | 15860 | 15840 | 15880 | 15760 | 354 |
| 550 | 20240417 | 093900 | 120441210 | 15840 | 15730 | 15840 | 15720 | 371 |
| 551 | 20240417 | 093800 | 114595920 | 15720 | 15720 | 15720 | 15720 | 60 |
| 552 | 20240417 | 093700 | 113652720 | 15540 | 15600 | 15600 | 15540 | 36 |
| 553 | 20240417 | 093600 | 113092640 | 15740 | 15550 | 15740 | 15550 | 4 |
| 554 | 20240417 | 093500 | 113029880 | 15750 | 15750 | 15750 | 15750 | 1 |
| 555 | 20240417 | 093400 | 113014130 | 15770 | 15770 | 15770 | 15770 | 0 |
| 556 | 20240417 | 093300 | 113014130 | 15770 | 15750 | 15780 | 15750 | 94 |
| 557 | 20240417 | 093200 | 111532970 | 15770 | 15600 | 15770 | 15430 | 232 |
| 558 | 20240417 | 093100 | 107900400 | 15600 | 15560 | 15600 | 15560 | 257 |
| 559 | 20240417 | 093000 | 103898180 | 15380 | 15400 | 15570 | 15380 | 1304 |
| 560 | 20240417 | 092900 | 83797570 | 15340 | 15260 | 15340 | 15260 | 438 |
| 561 | 20240417 | 092800 | 77097390 | 15290 | 15100 | 15290 | 15100 | 214 |
| 562 | 20240417 | 092700 | 73865800 | 15100 | 15150 | 15180 | 15100 | 320 |
| 563 | 20240417 | 092600 | 69030280 | 15180 | 15340 | 15340 | 15180 | 686 |
| 564 | 20240417 | 092500 | 58530210 | 15340 | 15360 | 15360 | 15340 | 1034 |
| 565 | 20240417 | 092400 | 42662440 | 15360 | 15360 | 15360 | 15360 | 10 |
| 566 | 20240417 | 092300 | 42508840 | 15360 | 15400 | 15430 | 15360 | 1068 |
| 567 | 20240417 | 092200 | 26075980 | 15400 | 15430 | 15430 | 15400 | 94 |
| 568 | 20240417 | 092100 | 24628170 | 15430 | 15440 | 15440 | 15430 | 371 |
| 569 | 20240417 | 092000 | 18903540 | 15440 | 15440 | 15440 | 15440 | 107 |
| 570 | 20240417 | 091900 | 17251460 | 15550 | 15540 | 15550 | 15540 | 10 |
| 571 | 20240417 | 091800 | 17096020 | 15550 | 15550 | 15550 | 15550 | 1 |
| 572 | 20240417 | 091700 | 17080470 | 15560 | 15560 | 15560 | 15560 | 1 |
| 573 | 20240417 | 091600 | 17064910 | 15430 | 15450 | 15450 | 15430 | 100 |
| 574 | 20240417 | 091500 | 15521230 | 15450 | 15450 | 15450 | 15450 | 15 |
| 575 | 20240417 | 091400 | 15289480 | 15450 | 15450 | 15450 | 15450 | 1 |
| 576 | 20240417 | 091300 | 15274030 | 15560 | 15440 | 15560 | 15440 | 94 |
| 577 | 20240417 | 091200 | 13822540 | 15440 | 15440 | 15440 | 15440 | 123 |
| 578 | 20240417 | 091100 | 11923420 | 15440 | 15460 | 15460 | 15440 | 251 |
| 579 | 20240417 | 091000 | 8047780 | 15570 | 15570 | 15570 | 15570 | 0 |
| 580 | 20240417 | 090900 | 8047780 | 15570 | 15570 | 15570 | 15570 | 5 |
| 581 | 20240417 | 090800 | 7969930 | 15570 | 15550 | 15570 | 15550 | 36 |
| 582 | 20240417 | 090700 | 7410000 | 15560 | 15560 | 15560 | 15560 | 17 |
| 583 | 20240417 | 090600 | 7145480 | 15570 | 15440 | 15570 | 15440 | 75 |
| 584 | 20240417 | 090500 | 5984550 | 15430 | 15430 | 15430 | 15430 | 110 |
| 585 | 20240417 | 090400 | 4287250 | 15410 | 15610 | 15610 | 15410 | 6 |
| 586 | 20240417 | 090300 | 4193790 | 15610 | 15400 | 15610 | 15400 | 2 |
| 587 | 20240417 | 090200 | 4162780 | 15360 | 15360 | 15360 | 15360 | 0 |
| 588 | 20240417 | 090100 | 4162780 | 15360 | 15360 | 15360 | 15360 | 10 |
| 589 | 20240417 | 090000 | 4009180 | 15360 | 15490 | 15490 | 15360 | 246 |