30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 18876 |
| 3 | 20240417 | 190600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20240417 | 190500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20240417 | 190400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20240417 | 190300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20240417 | 190200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20240417 | 190100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20240417 | 190000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20240417 | 185900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20240417 | 185800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20240417 | 185700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20240417 | 185600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20240417 | 185500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20240417 | 185400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20240417 | 185300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20240417 | 185200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20240417 | 185100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20240417 | 185000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20240417 | 184900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20240417 | 184800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20240417 | 184700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20240417 | 184600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20240417 | 184500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20240417 | 184400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20240417 | 184300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20240417 | 184200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20240417 | 184100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20240417 | 184000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20240417 | 183900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20240417 | 183800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20240417 | 183700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 18876 |
| 33 | 20240417 | 183600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20240417 | 183500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20240417 | 183400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20240417 | 183300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20240417 | 183200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20240417 | 183100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20240417 | 183000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20240417 | 182900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20240417 | 182800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20240417 | 182700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20240417 | 182600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20240417 | 182500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20240417 | 182400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20240417 | 182300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20240417 | 182200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20240417 | 182100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20240417 | 182000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20240417 | 181900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20240417 | 181800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20240417 | 181700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20240417 | 181600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20240417 | 181500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20240417 | 181400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20240417 | 181300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20240417 | 181200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20240417 | 181100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20240417 | 181000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20240417 | 180900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20240417 | 180800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20240417 | 180700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 18876 |
| 63 | 20240417 | 180600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20240417 | 180500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20240417 | 180400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20240417 | 180300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20240417 | 180200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20240417 | 180100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20240417 | 180000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20240417 | 175900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20240417 | 175800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20240417 | 175700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20240417 | 175600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20240417 | 175500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20240417 | 175400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20240417 | 175300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20240417 | 175200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20240417 | 175100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20240417 | 175000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20240417 | 174900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20240417 | 174800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20240417 | 174700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20240417 | 174600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20240417 | 174500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20240417 | 174400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20240417 | 174300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20240417 | 174200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20240417 | 174100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20240417 | 174000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20240417 | 173900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20240417 | 173800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20240417 | 173700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 18876 |
| 93 | 20240417 | 173600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20240417 | 173500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20240417 | 173400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20240417 | 173300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20240417 | 173200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20240417 | 173100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20240417 | 173000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20240417 | 172900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20240417 | 172800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20240417 | 172700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20240417 | 172600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20240417 | 172500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20240417 | 172400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20240417 | 172300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20240417 | 172200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20240417 | 172100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20240417 | 172000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20240417 | 171900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20240417 | 171800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20240417 | 171700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20240417 | 171600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20240417 | 171500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20240417 | 171400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20240417 | 171300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20240417 | 171200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20240417 | 171100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20240417 | 171000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20240417 | 170900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20240417 | 170800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20240417 | 170700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 18876 |
| 123 | 20240417 | 170600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20240417 | 170500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20240417 | 170400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20240417 | 170300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20240417 | 170200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20240417 | 170100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20240417 | 170000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20240417 | 165900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20240417 | 165800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20240417 | 165700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20240417 | 165600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20240417 | 165500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20240417 | 165400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20240417 | 165300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20240417 | 165200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20240417 | 165100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20240417 | 165000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20240417 | 164900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20240417 | 164800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20240417 | 164700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20240417 | 164600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20240417 | 164500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20240417 | 164400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20240417 | 164300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20240417 | 164200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20240417 | 164100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20240417 | 164000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20240417 | 163900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20240417 | 163800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20240417 | 163700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 18876 |
| 153 | 20240417 | 163600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20240417 | 163500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20240417 | 163400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20240417 | 163300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20240417 | 163200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20240417 | 163100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20240417 | 163000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20240417 | 162900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20240417 | 162800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20240417 | 162700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20240417 | 162600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20240417 | 162500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20240417 | 162400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20240417 | 162300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20240417 | 162200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20240417 | 162100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20240417 | 162000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20240417 | 161900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20240417 | 161800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20240417 | 161700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20240417 | 161600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20240417 | 161500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20240417 | 161400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20240417 | 161300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20240417 | 161200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20240417 | 161100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20240417 | 161000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20240417 | 160900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20240417 | 160800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20240417 | 160700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 18876 |
| 183 | 20240417 | 160600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20240417 | 160500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20240417 | 160400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20240417 | 160300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20240417 | 160200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20240417 | 160100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20240417 | 160000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20240417 | 155900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20240417 | 155800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20240417 | 155700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20240417 | 155600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20240417 | 155500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20240417 | 155400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20240417 | 155300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20240417 | 155200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20240417 | 155100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20240417 | 155000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20240417 | 154900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20240417 | 154800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20240417 | 154700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20240417 | 154600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20240417 | 154500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20240417 | 154400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20240417 | 154300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20240417 | 154200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20240417 | 154100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20240417 | 154000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20240417 | 153900 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20240417 | 153800 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20240417 | 153700 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 18876 |
| 213 | 20240417 | 153600 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20240417 | 153500 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20240417 | 153400 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20240417 | 153300 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20240417 | 153200 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20240417 | 153100 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20240417 | 153000 | 1303931670 | 5800 | 5800 | 5800 | 5800 | 18876 |
| 220 | 20240417 | 152900 | 1194450870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 221 | 20240417 | 152800 | 1194450870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 222 | 20240417 | 152700 | 1194450870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 223 | 20240417 | 152600 | 1194450870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 224 | 20240417 | 152500 | 1194450870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 225 | 20240417 | 152400 | 1194450870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 226 | 20240417 | 152300 | 1194450870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 227 | 20240417 | 152200 | 1194450870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 228 | 20240417 | 152100 | 1194450870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 229 | 20240417 | 152000 | 1194450870 | 5900 | 5900 | 5900 | 5900 | 0 |
| 230 | 20240417 | 151900 | 1194450870 | 5900 | 5840 | 5900 | 5840 | 695 |
| 231 | 20240417 | 151800 | 1190367160 | 5850 | 5840 | 5850 | 5830 | 438 |
| 232 | 20240417 | 151700 | 1187810210 | 5850 | 5840 | 5850 | 5830 | 1581 |
| 233 | 20240417 | 151600 | 1178591850 | 5840 | 5850 | 5850 | 5840 | 709 |
| 234 | 20240417 | 151500 | 1174449720 | 5870 | 5850 | 5870 | 5850 | 34 |
| 235 | 20240417 | 151400 | 1174250780 | 5850 | 5860 | 5870 | 5850 | 361 |
| 236 | 20240417 | 151300 | 1172138160 | 5860 | 5880 | 5880 | 5860 | 220 |
| 237 | 20240417 | 151200 | 1170847150 | 5880 | 5900 | 5900 | 5870 | 1321 |
| 238 | 20240417 | 151100 | 1163079850 | 5890 | 5860 | 5890 | 5860 | 1405 |
| 239 | 20240417 | 151000 | 1154824970 | 5870 | 5840 | 5870 | 5840 | 1212 |
| 240 | 20240417 | 150900 | 1147727250 | 5840 | 5840 | 5840 | 5840 | 227 |
| 241 | 20240417 | 150800 | 1146401570 | 5850 | 5860 | 5860 | 5830 | 4051 |
| 242 | 20240417 | 150700 | 1122725790 | 5860 | 5860 | 5860 | 5860 | 16 |
| 243 | 20240417 | 150600 | 1122632030 | 5860 | 5860 | 5860 | 5850 | 292 |
| 244 | 20240417 | 150500 | 1120922710 | 5850 | 5850 | 5870 | 5850 | 1640 |
| 245 | 20240417 | 150400 | 1111328620 | 5850 | 5860 | 5870 | 5850 | 5858 |
| 246 | 20240417 | 150300 | 1077010210 | 5870 | 5860 | 5870 | 5860 | 174 |
| 247 | 20240417 | 150200 | 1075990530 | 5860 | 5870 | 5870 | 5860 | 688 |
| 248 | 20240417 | 150100 | 1071956450 | 5870 | 5870 | 5870 | 5860 | 302 |
| 249 | 20240417 | 150000 | 1070183720 | 5870 | 5860 | 5870 | 5860 | 443 |
| 250 | 20240417 | 145900 | 1067587690 | 5870 | 5870 | 5870 | 5860 | 243 |
| 251 | 20240417 | 145800 | 1066163600 | 5870 | 5860 | 5870 | 5860 | 278 |
| 252 | 20240417 | 145700 | 1064532320 | 5870 | 5870 | 5870 | 5870 | 529 |
| 253 | 20240417 | 145600 | 1061427090 | 5870 | 5870 | 5870 | 5870 | 5 |
| 254 | 20240417 | 145500 | 1061397740 | 5860 | 5860 | 5860 | 5850 | 867 |
| 255 | 20240417 | 145400 | 1056319640 | 5860 | 5860 | 5860 | 5860 | 833 |
| 256 | 20240417 | 145300 | 1051438260 | 5870 | 5870 | 5870 | 5870 | 59 |
| 257 | 20240417 | 145200 | 1051091930 | 5870 | 5860 | 5870 | 5860 | 322 |
| 258 | 20240417 | 145100 | 1049204930 | 5870 | 5870 | 5870 | 5870 | 1326 |
| 259 | 20240417 | 145000 | 1041421310 | 5870 | 5870 | 5870 | 5870 | 33 |
| 260 | 20240417 | 144900 | 1041227600 | 5870 | 5860 | 5870 | 5860 | 761 |
| 261 | 20240417 | 144800 | 1036768120 | 5860 | 5860 | 5860 | 5860 | 229 |
| 262 | 20240417 | 144700 | 1035426180 | 5870 | 5870 | 5870 | 5870 | 0 |
| 263 | 20240417 | 144600 | 1035426180 | 5870 | 5870 | 5870 | 5870 | 1 |
| 264 | 20240417 | 144500 | 1035420310 | 5870 | 5870 | 5870 | 5870 | 401 |
| 265 | 20240417 | 144400 | 1033066440 | 5870 | 5870 | 5870 | 5870 | 5 |
| 266 | 20240417 | 144300 | 1033037090 | 5870 | 5870 | 5870 | 5860 | 922 |
| 267 | 20240417 | 144200 | 1027627150 | 5860 | 5870 | 5870 | 5860 | 175 |
| 268 | 20240417 | 144100 | 1026600640 | 5860 | 5870 | 5870 | 5860 | 1933 |
| 269 | 20240417 | 144000 | 1015263710 | 5870 | 5880 | 5880 | 5870 | 368 |
| 270 | 20240417 | 143900 | 1013101550 | 5870 | 5880 | 5880 | 5870 | 559 |
| 271 | 20240417 | 143800 | 1009816220 | 5870 | 5870 | 5880 | 5870 | 1785 |
| 272 | 20240417 | 143700 | 999337670 | 5870 | 5870 | 5870 | 5870 | 95 |
| 273 | 20240417 | 143600 | 998780020 | 5890 | 5870 | 5890 | 5870 | 623 |
| 274 | 20240417 | 143500 | 995122990 | 5890 | 5870 | 5890 | 5870 | 116 |
| 275 | 20240417 | 143400 | 994442050 | 5890 | 5870 | 5890 | 5870 | 103 |
| 276 | 20240417 | 143300 | 993837400 | 5890 | 5890 | 5890 | 5870 | 235 |
| 277 | 20240417 | 143200 | 992455170 | 5890 | 5870 | 5890 | 5870 | 1048 |
| 278 | 20240417 | 143100 | 986303310 | 5870 | 5880 | 5880 | 5870 | 62 |
| 279 | 20240417 | 143000 | 985938910 | 5880 | 5880 | 5880 | 5880 | 413 |
| 280 | 20240417 | 142900 | 983510470 | 5880 | 5890 | 5890 | 5880 | 2702 |
| 281 | 20240417 | 142800 | 967622040 | 5890 | 5890 | 5890 | 5890 | 170 |
| 282 | 20240417 | 142700 | 966620740 | 5890 | 5890 | 5890 | 5890 | 299 |
| 283 | 20240417 | 142600 | 964859630 | 5890 | 5890 | 5890 | 5890 | 45 |
| 284 | 20240417 | 142500 | 964594580 | 5900 | 5900 | 5900 | 5900 | 219 |
| 285 | 20240417 | 142400 | 963302480 | 5900 | 5900 | 5900 | 5900 | 1 |
| 286 | 20240417 | 142300 | 963296580 | 5890 | 5900 | 5900 | 5890 | 2 |
| 287 | 20240417 | 142200 | 963284790 | 5890 | 5890 | 5890 | 5890 | 42 |
| 288 | 20240417 | 142100 | 963037410 | 5890 | 5890 | 5890 | 5890 | 38 |
| 289 | 20240417 | 142000 | 962813590 | 5890 | 5890 | 5890 | 5890 | 10 |
| 290 | 20240417 | 141900 | 962754690 | 5890 | 5900 | 5900 | 5890 | 161 |
| 291 | 20240417 | 141800 | 961806300 | 5900 | 5890 | 5900 | 5890 | 89 |
| 292 | 20240417 | 141700 | 961282060 | 5890 | 5890 | 5890 | 5890 | 0 |
| 293 | 20240417 | 141600 | 961282060 | 5890 | 5900 | 5900 | 5890 | 435 |
| 294 | 20240417 | 141500 | 958719560 | 5900 | 5900 | 5900 | 5900 | 348 |
| 295 | 20240417 | 141400 | 956666360 | 5900 | 5890 | 5900 | 5890 | 174 |
| 296 | 20240417 | 141300 | 955641330 | 5900 | 5900 | 5900 | 5900 | 289 |
| 297 | 20240417 | 141200 | 953936230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 298 | 20240417 | 141100 | 953936230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 299 | 20240417 | 141000 | 953936230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 300 | 20240417 | 140900 | 953936230 | 5890 | 5890 | 5900 | 5890 | 274 |
| 301 | 20240417 | 140800 | 952322350 | 5890 | 5890 | 5890 | 5890 | 418 |
| 302 | 20240417 | 140700 | 949860330 | 5890 | 5890 | 5890 | 5890 | 0 |
| 303 | 20240417 | 140600 | 949860330 | 5890 | 5890 | 5890 | 5890 | 212 |
| 304 | 20240417 | 140500 | 948611650 | 5890 | 5890 | 5890 | 5890 | 653 |
| 305 | 20240417 | 140400 | 944765480 | 5890 | 5890 | 5890 | 5890 | 2 |
| 306 | 20240417 | 140300 | 944753700 | 5890 | 5900 | 5900 | 5890 | 78 |
| 307 | 20240417 | 140200 | 944294230 | 5900 | 5890 | 5900 | 5890 | 1862 |
| 308 | 20240417 | 140100 | 933310150 | 5900 | 5900 | 5900 | 5900 | 71 |
| 309 | 20240417 | 140000 | 932891250 | 5900 | 5900 | 5900 | 5900 | 3 |
| 310 | 20240417 | 135900 | 932873550 | 5900 | 5900 | 5900 | 5900 | 0 |
| 311 | 20240417 | 135800 | 932873550 | 5900 | 5900 | 5900 | 5900 | 201 |
| 312 | 20240417 | 135700 | 931687650 | 5900 | 5900 | 5900 | 5900 | 1233 |
| 313 | 20240417 | 135600 | 924412950 | 5900 | 5900 | 5900 | 5900 | 236 |
| 314 | 20240417 | 135500 | 923020550 | 5900 | 5900 | 5900 | 5900 | 0 |
| 315 | 20240417 | 135400 | 923020550 | 5900 | 5900 | 5900 | 5900 | 900 |
| 316 | 20240417 | 135300 | 917710550 | 5890 | 5890 | 5890 | 5890 | 145 |
| 317 | 20240417 | 135200 | 916856500 | 5890 | 5900 | 5900 | 5890 | 27 |
| 318 | 20240417 | 135100 | 916697460 | 5890 | 5890 | 5890 | 5890 | 33 |
| 319 | 20240417 | 135000 | 916503090 | 5890 | 5890 | 5890 | 5890 | 12 |
| 320 | 20240417 | 134900 | 916432410 | 5900 | 5900 | 5900 | 5900 | 0 |
| 321 | 20240417 | 134800 | 916432410 | 5900 | 5900 | 5900 | 5900 | 0 |
| 322 | 20240417 | 134700 | 916432410 | 5900 | 5900 | 5900 | 5900 | 0 |
| 323 | 20240417 | 134600 | 916432410 | 5900 | 5900 | 5900 | 5900 | 230 |
| 324 | 20240417 | 134500 | 915075410 | 5900 | 5900 | 5900 | 5900 | 0 |
| 325 | 20240417 | 134400 | 915075410 | 5900 | 5900 | 5900 | 5900 | 335 |
| 326 | 20240417 | 134300 | 913098910 | 5910 | 5910 | 5910 | 5910 | 5 |
| 327 | 20240417 | 134200 | 913069360 | 5910 | 5910 | 5910 | 5910 | 187 |
| 328 | 20240417 | 134100 | 911964190 | 5910 | 5900 | 5910 | 5900 | 24 |
| 329 | 20240417 | 134000 | 911822550 | 5910 | 5910 | 5910 | 5910 | 0 |
| 330 | 20240417 | 133900 | 911822550 | 5910 | 5910 | 5910 | 5910 | 0 |
| 331 | 20240417 | 133800 | 911822550 | 5910 | 5910 | 5910 | 5910 | 2 |
| 332 | 20240417 | 133700 | 911810730 | 5910 | 5900 | 5910 | 5900 | 181 |
| 333 | 20240417 | 133600 | 910741030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 334 | 20240417 | 133500 | 910741030 | 5900 | 5910 | 5910 | 5900 | 466 |
| 335 | 20240417 | 133400 | 907989890 | 5910 | 5910 | 5910 | 5910 | 46 |
| 336 | 20240417 | 133300 | 907718030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 337 | 20240417 | 133200 | 907718030 | 5910 | 5910 | 5910 | 5910 | 645 |
| 338 | 20240417 | 133100 | 903906080 | 5900 | 5900 | 5900 | 5900 | 462 |
| 339 | 20240417 | 133000 | 901180280 | 5890 | 5900 | 5900 | 5890 | 330 |
| 340 | 20240417 | 132900 | 899235290 | 5890 | 5890 | 5890 | 5890 | 0 |
| 341 | 20240417 | 132800 | 899235290 | 5890 | 5890 | 5890 | 5890 | 1 |
| 342 | 20240417 | 132700 | 899229400 | 5900 | 5900 | 5900 | 5890 | 186 |
| 343 | 20240417 | 132600 | 898132020 | 5900 | 5900 | 5900 | 5900 | 7 |
| 344 | 20240417 | 132500 | 898090720 | 5890 | 5890 | 5890 | 5890 | 0 |
| 345 | 20240417 | 132400 | 898090720 | 5890 | 5900 | 5900 | 5890 | 60 |
| 346 | 20240417 | 132300 | 897736800 | 5900 | 5880 | 5900 | 5880 | 1730 |
| 347 | 20240417 | 132200 | 887543420 | 5890 | 5890 | 5890 | 5890 | 7 |
| 348 | 20240417 | 132100 | 887502190 | 5890 | 5890 | 5890 | 5890 | 60 |
| 349 | 20240417 | 132000 | 887148790 | 5880 | 5880 | 5880 | 5880 | 0 |
| 350 | 20240417 | 131900 | 887148790 | 5880 | 5890 | 5890 | 5880 | 3375 |
| 351 | 20240417 | 131800 | 867274350 | 5890 | 5890 | 5890 | 5890 | 1 |
| 352 | 20240417 | 131700 | 867268460 | 5890 | 5890 | 5890 | 5890 | 174 |
| 353 | 20240417 | 131600 | 866243600 | 5900 | 5900 | 5900 | 5900 | 31 |
| 354 | 20240417 | 131500 | 866060700 | 5910 | 5900 | 5910 | 5900 | 49 |
| 355 | 20240417 | 131400 | 865771590 | 5890 | 5890 | 5890 | 5890 | 365 |
| 356 | 20240417 | 131300 | 863621740 | 5890 | 5890 | 5890 | 5890 | 0 |
| 357 | 20240417 | 131200 | 863621740 | 5890 | 5890 | 5890 | 5890 | 0 |
| 358 | 20240417 | 131100 | 863621740 | 5890 | 5900 | 5900 | 5890 | 100 |
| 359 | 20240417 | 131000 | 863032700 | 5910 | 5910 | 5910 | 5900 | 26 |
| 360 | 20240417 | 130900 | 862879220 | 5900 | 5890 | 5900 | 5890 | 145 |
| 361 | 20240417 | 130800 | 862024910 | 5900 | 5900 | 5900 | 5900 | 44 |
| 362 | 20240417 | 130700 | 861765310 | 5890 | 5890 | 5890 | 5890 | 0 |
| 363 | 20240417 | 130600 | 861765310 | 5890 | 5910 | 5910 | 5890 | 51 |
| 364 | 20240417 | 130500 | 861464900 | 5900 | 5890 | 5900 | 5890 | 1352 |
| 365 | 20240417 | 130400 | 853496930 | 5900 | 5900 | 5900 | 5900 | 2 |
| 366 | 20240417 | 130300 | 853485130 | 5900 | 5900 | 5900 | 5900 | 13 |
| 367 | 20240417 | 130200 | 853408430 | 5900 | 5900 | 5900 | 5900 | 1 |
| 368 | 20240417 | 130100 | 853402530 | 5900 | 5900 | 5900 | 5900 | 420 |
| 369 | 20240417 | 130000 | 850924530 | 5890 | 5890 | 5890 | 5890 | 50 |
| 370 | 20240417 | 125900 | 850630030 | 5890 | 5890 | 5890 | 5890 | 20 |
| 371 | 20240417 | 125800 | 850512230 | 5900 | 5900 | 5900 | 5890 | 246 |
| 372 | 20240417 | 125700 | 849062520 | 5900 | 5900 | 5900 | 5900 | 8 |
| 373 | 20240417 | 125600 | 849015320 | 5900 | 5900 | 5900 | 5900 | 20 |
| 374 | 20240417 | 125500 | 848897320 | 5890 | 5890 | 5890 | 5890 | 103 |
| 375 | 20240417 | 125400 | 848290650 | 5900 | 5900 | 5900 | 5900 | 200 |
| 376 | 20240417 | 125300 | 847110650 | 5900 | 5900 | 5900 | 5900 | 2 |
| 377 | 20240417 | 125200 | 847098850 | 5900 | 5890 | 5900 | 5890 | 151 |
| 378 | 20240417 | 125100 | 846209450 | 5900 | 5890 | 5900 | 5890 | 11 |
| 379 | 20240417 | 125000 | 846144650 | 5890 | 5890 | 5890 | 5890 | 143 |
| 380 | 20240417 | 124900 | 845302380 | 5890 | 5890 | 5890 | 5890 | 11 |
| 381 | 20240417 | 124800 | 845237590 | 5890 | 5890 | 5890 | 5890 | 25 |
| 382 | 20240417 | 124700 | 845090340 | 5890 | 5890 | 5890 | 5890 | 1863 |
| 383 | 20240417 | 124600 | 834117270 | 5900 | 5900 | 5900 | 5900 | 1 |
| 384 | 20240417 | 124500 | 834111370 | 5900 | 5900 | 5900 | 5900 | 1291 |
| 385 | 20240417 | 124400 | 826494470 | 5910 | 5910 | 5910 | 5910 | 70 |
| 386 | 20240417 | 124300 | 826080770 | 5900 | 5910 | 5930 | 5900 | 225 |
| 387 | 20240417 | 124200 | 824751110 | 5930 | 5910 | 5930 | 5910 | 207 |
| 388 | 20240417 | 124100 | 823527620 | 5910 | 5910 | 5910 | 5910 | 322 |
| 389 | 20240417 | 124000 | 821624600 | 5910 | 5930 | 5930 | 5910 | 444 |
| 390 | 20240417 | 123900 | 819000430 | 5920 | 5930 | 5930 | 5920 | 151 |
| 391 | 20240417 | 123800 | 818106210 | 5930 | 5930 | 5930 | 5930 | 11 |
| 392 | 20240417 | 123700 | 818040980 | 5930 | 5930 | 5930 | 5930 | 0 |
| 393 | 20240417 | 123600 | 818040980 | 5930 | 5940 | 5940 | 5930 | 249 |
| 394 | 20240417 | 123500 | 816561930 | 5940 | 5920 | 5940 | 5920 | 900 |
| 395 | 20240417 | 123400 | 811230490 | 5920 | 5920 | 5920 | 5920 | 0 |
| 396 | 20240417 | 123300 | 811230490 | 5920 | 5920 | 5920 | 5920 | 105 |
| 397 | 20240417 | 123200 | 810608890 | 5910 | 5920 | 5920 | 5910 | 184 |
| 398 | 20240417 | 123100 | 809521050 | 5920 | 5920 | 5920 | 5920 | 40 |
| 399 | 20240417 | 123000 | 809284250 | 5920 | 5920 | 5920 | 5920 | 16 |
| 400 | 20240417 | 122900 | 809189530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 401 | 20240417 | 122800 | 809189530 | 5920 | 5920 | 5920 | 5920 | 10 |
| 402 | 20240417 | 122700 | 809130330 | 5920 | 5920 | 5920 | 5920 | 9 |
| 403 | 20240417 | 122600 | 809077050 | 5920 | 5920 | 5920 | 5910 | 64 |
| 404 | 20240417 | 122500 | 808698670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 405 | 20240417 | 122400 | 808698670 | 5910 | 5920 | 5920 | 5910 | 323 |
| 406 | 20240417 | 122300 | 806786520 | 5920 | 5910 | 5920 | 5900 | 329 |
| 407 | 20240417 | 122200 | 804842150 | 5900 | 5910 | 5910 | 5900 | 1667 |
| 408 | 20240417 | 122100 | 795002160 | 5920 | 5920 | 5920 | 5920 | 217 |
| 409 | 20240417 | 122000 | 793717520 | 5920 | 5920 | 5920 | 5910 | 153 |
| 410 | 20240417 | 121900 | 792812170 | 5920 | 5920 | 5920 | 5920 | 95 |
| 411 | 20240417 | 121800 | 792249770 | 5920 | 5920 | 5920 | 5920 | 5 |
| 412 | 20240417 | 121700 | 792220170 | 5920 | 5920 | 5920 | 5920 | 200 |
| 413 | 20240417 | 121600 | 791036170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 414 | 20240417 | 121500 | 791036170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 415 | 20240417 | 121400 | 791036170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 416 | 20240417 | 121300 | 791036170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 417 | 20240417 | 121200 | 791036170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 418 | 20240417 | 121100 | 791036170 | 5920 | 5920 | 5920 | 5920 | 117 |
| 419 | 20240417 | 121000 | 790343530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 420 | 20240417 | 120900 | 790343530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 421 | 20240417 | 120800 | 790343530 | 5920 | 5900 | 5920 | 5900 | 3 |
| 422 | 20240417 | 120700 | 790325790 | 5920 | 5920 | 5920 | 5920 | 71 |
| 423 | 20240417 | 120600 | 789905470 | 5930 | 5930 | 5930 | 5930 | 0 |
| 424 | 20240417 | 120500 | 789905470 | 5930 | 5930 | 5930 | 5930 | 0 |
| 425 | 20240417 | 120400 | 789905470 | 5930 | 5930 | 5930 | 5930 | 0 |
| 426 | 20240417 | 120300 | 789905470 | 5930 | 5930 | 5930 | 5930 | 0 |
| 427 | 20240417 | 120200 | 789905470 | 5930 | 5900 | 5930 | 5900 | 2309 |
| 428 | 20240417 | 120100 | 776249120 | 5900 | 5890 | 5900 | 5890 | 2 |
| 429 | 20240417 | 120000 | 776237330 | 5900 | 5900 | 5900 | 5900 | 10 |
| 430 | 20240417 | 115900 | 776178330 | 5900 | 5900 | 5900 | 5900 | 0 |
| 431 | 20240417 | 115800 | 776178330 | 5900 | 5900 | 5900 | 5900 | 102 |
| 432 | 20240417 | 115700 | 775576530 | 5900 | 5900 | 5900 | 5890 | 921 |
| 433 | 20240417 | 115600 | 770146440 | 5900 | 5890 | 5900 | 5890 | 132 |
| 434 | 20240417 | 115500 | 769368860 | 5900 | 5890 | 5900 | 5890 | 2 |
| 435 | 20240417 | 115400 | 769357070 | 5900 | 5900 | 5900 | 5900 | 87 |
| 436 | 20240417 | 115300 | 768843770 | 5900 | 5900 | 5900 | 5900 | 30 |
| 437 | 20240417 | 115200 | 768666770 | 5900 | 5900 | 5900 | 5900 | 21 |
| 438 | 20240417 | 115100 | 768542870 | 5900 | 5900 | 5900 | 5900 | 1041 |
| 439 | 20240417 | 115000 | 762400970 | 5910 | 5900 | 5910 | 5900 | 144 |
| 440 | 20240417 | 114900 | 761551110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 441 | 20240417 | 114800 | 761551110 | 5890 | 5900 | 5900 | 5890 | 591 |
| 442 | 20240417 | 114700 | 758064230 | 5910 | 5910 | 5910 | 5910 | 170 |
| 443 | 20240417 | 114600 | 757059530 | 5910 | 5900 | 5910 | 5900 | 44 |
| 444 | 20240417 | 114500 | 756799510 | 5900 | 5900 | 5900 | 5900 | 1 |
| 445 | 20240417 | 114400 | 756793610 | 5910 | 5910 | 5910 | 5910 | 1 |
| 446 | 20240417 | 114300 | 756787700 | 5900 | 5900 | 5910 | 5900 | 1641 |
| 447 | 20240417 | 114200 | 747105700 | 5890 | 5890 | 5890 | 5890 | 0 |
| 448 | 20240417 | 114100 | 747105700 | 5890 | 5890 | 5890 | 5890 | 98 |
| 449 | 20240417 | 114000 | 746528480 | 5900 | 5900 | 5900 | 5900 | 1 |
| 450 | 20240417 | 113900 | 746522580 | 5900 | 5900 | 5900 | 5900 | 2 |
| 451 | 20240417 | 113800 | 746510780 | 5900 | 5900 | 5900 | 5900 | 16 |
| 452 | 20240417 | 113700 | 746416380 | 5900 | 5900 | 5900 | 5900 | 21 |
| 453 | 20240417 | 113600 | 746292480 | 5900 | 5900 | 5900 | 5890 | 235 |
| 454 | 20240417 | 113500 | 744908310 | 5890 | 5890 | 5890 | 5890 | 1240 |
| 455 | 20240417 | 113400 | 737604710 | 5880 | 5880 | 5880 | 5880 | 10 |
| 456 | 20240417 | 113300 | 737545910 | 5880 | 5890 | 5890 | 5880 | 159 |
| 457 | 20240417 | 113200 | 736610860 | 5890 | 5890 | 5890 | 5890 | 3 |
| 458 | 20240417 | 113100 | 736593190 | 5880 | 5880 | 5880 | 5880 | 168 |
| 459 | 20240417 | 113000 | 735605350 | 5880 | 5880 | 5880 | 5880 | 4 |
| 460 | 20240417 | 112900 | 735581830 | 5880 | 5890 | 5890 | 5880 | 260 |
| 461 | 20240417 | 112800 | 734052430 | 5890 | 5890 | 5890 | 5880 | 809 |
| 462 | 20240417 | 112700 | 729293420 | 5890 | 5890 | 5890 | 5880 | 130 |
| 463 | 20240417 | 112600 | 728528990 | 5880 | 5890 | 5890 | 5880 | 3440 |
| 464 | 20240417 | 112500 | 708277130 | 5900 | 5900 | 5900 | 5900 | 1 |
| 465 | 20240417 | 112400 | 708271230 | 5900 | 5900 | 5900 | 5900 | 48 |
| 466 | 20240417 | 112300 | 707988030 | 5890 | 5890 | 5890 | 5890 | 3 |
| 467 | 20240417 | 112200 | 707970360 | 5900 | 5900 | 5900 | 5900 | 100 |
| 468 | 20240417 | 112100 | 707380360 | 5900 | 5900 | 5900 | 5900 | 0 |
| 469 | 20240417 | 112000 | 707380360 | 5900 | 5900 | 5900 | 5890 | 893 |
| 470 | 20240417 | 111900 | 702119820 | 5900 | 5900 | 5900 | 5900 | 3937 |
| 471 | 20240417 | 111800 | 678891520 | 5900 | 5900 | 5900 | 5900 | 70 |
| 472 | 20240417 | 111700 | 678478520 | 5910 | 5910 | 5910 | 5910 | 169 |
| 473 | 20240417 | 111600 | 677479730 | 5910 | 5910 | 5910 | 5910 | 200 |
| 474 | 20240417 | 111500 | 676297730 | 5910 | 5910 | 5910 | 5910 | 50 |
| 475 | 20240417 | 111400 | 676002230 | 5910 | 5900 | 5910 | 5900 | 333 |
| 476 | 20240417 | 111300 | 674035530 | 5910 | 5910 | 5910 | 5910 | 0 |
| 477 | 20240417 | 111200 | 674035530 | 5910 | 5910 | 5910 | 5910 | 185 |
| 478 | 20240417 | 111100 | 672942180 | 5910 | 5920 | 5920 | 5910 | 81 |
| 479 | 20240417 | 111000 | 672462670 | 5910 | 5920 | 5920 | 5910 | 1277 |
| 480 | 20240417 | 110900 | 664915580 | 5910 | 5910 | 5910 | 5910 | 518 |
| 481 | 20240417 | 110800 | 661854200 | 5920 | 5910 | 5920 | 5910 | 198 |
| 482 | 20240417 | 110700 | 660683240 | 5910 | 5910 | 5910 | 5910 | 192 |
| 483 | 20240417 | 110600 | 659548520 | 5900 | 5920 | 5920 | 5900 | 155 |
| 484 | 20240417 | 110500 | 658632650 | 5920 | 5920 | 5920 | 5920 | 0 |
| 485 | 20240417 | 110400 | 658632650 | 5920 | 5920 | 5920 | 5920 | 0 |
| 486 | 20240417 | 110300 | 658632650 | 5920 | 5920 | 5920 | 5900 | 7056 |
| 487 | 20240417 | 110200 | 616984320 | 5920 | 5920 | 5920 | 5920 | 0 |
| 488 | 20240417 | 110100 | 616984320 | 5920 | 5920 | 5920 | 5920 | 3 |
| 489 | 20240417 | 110000 | 616966560 | 5910 | 5910 | 5910 | 5910 | 50 |
| 490 | 20240417 | 105900 | 616671060 | 5920 | 5910 | 5920 | 5910 | 25 |
| 491 | 20240417 | 105800 | 616523100 | 5910 | 5910 | 5910 | 5910 | 772 |
| 492 | 20240417 | 105700 | 611960580 | 5910 | 5910 | 5910 | 5910 | 0 |
| 493 | 20240417 | 105600 | 611960580 | 5910 | 5910 | 5910 | 5910 | 0 |
| 494 | 20240417 | 105500 | 611960580 | 5910 | 5910 | 5910 | 5910 | 3213 |
| 495 | 20240417 | 105400 | 592971750 | 5920 | 5920 | 5920 | 5920 | 4 |
| 496 | 20240417 | 105300 | 592948070 | 5920 | 5920 | 5920 | 5920 | 0 |
| 497 | 20240417 | 105200 | 592948070 | 5920 | 5910 | 5920 | 5910 | 54 |
| 498 | 20240417 | 105100 | 592628490 | 5910 | 5920 | 5920 | 5910 | 228 |
| 499 | 20240417 | 105000 | 591280900 | 5920 | 5920 | 5920 | 5920 | 5 |
| 500 | 20240417 | 104900 | 591251300 | 5930 | 5930 | 5930 | 5930 | 20 |
| 501 | 20240417 | 104800 | 591132700 | 5930 | 5930 | 5930 | 5930 | 0 |
| 502 | 20240417 | 104700 | 591132700 | 5930 | 5920 | 5930 | 5910 | 668 |
| 503 | 20240417 | 104600 | 587183590 | 5930 | 5930 | 5930 | 5930 | 2 |
| 504 | 20240417 | 104500 | 587171730 | 5920 | 5920 | 5920 | 5920 | 10 |
| 505 | 20240417 | 104400 | 587112530 | 5920 | 5920 | 5920 | 5920 | 386 |
| 506 | 20240417 | 104300 | 584827410 | 5920 | 5920 | 5920 | 5920 | 18 |
| 507 | 20240417 | 104200 | 584720850 | 5900 | 5900 | 5900 | 5900 | 8 |
| 508 | 20240417 | 104100 | 584673650 | 5900 | 5900 | 5900 | 5900 | 110 |
| 509 | 20240417 | 104000 | 584024650 | 5900 | 5910 | 5910 | 5900 | 1541 |
| 510 | 20240417 | 103900 | 574918240 | 5910 | 5920 | 5920 | 5910 | 497 |
| 511 | 20240417 | 103800 | 571976010 | 5920 | 5930 | 5930 | 5920 | 138 |
| 512 | 20240417 | 103700 | 571158980 | 5920 | 5920 | 5920 | 5920 | 50 |
| 513 | 20240417 | 103600 | 570862980 | 5930 | 5930 | 5930 | 5930 | 3 |
| 514 | 20240417 | 103500 | 570845190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 515 | 20240417 | 103400 | 570845190 | 5930 | 5930 | 5930 | 5930 | 342 |
| 516 | 20240417 | 103300 | 568817130 | 5920 | 5930 | 5930 | 5920 | 265 |
| 517 | 20240417 | 103200 | 567247990 | 5930 | 5940 | 5940 | 5930 | 3 |
| 518 | 20240417 | 103100 | 567230180 | 5940 | 5940 | 5940 | 5940 | 1 |
| 519 | 20240417 | 103000 | 567224240 | 5940 | 5940 | 5940 | 5940 | 15 |
| 520 | 20240417 | 102900 | 567135140 | 5940 | 5940 | 5940 | 5940 | 0 |
| 521 | 20240417 | 102800 | 567135140 | 5940 | 5940 | 5940 | 5940 | 200 |
| 522 | 20240417 | 102700 | 565947140 | 5940 | 5940 | 5940 | 5940 | 202 |
| 523 | 20240417 | 102600 | 564747260 | 5910 | 5910 | 5910 | 5910 | 0 |
| 524 | 20240417 | 102500 | 564747260 | 5910 | 5930 | 5930 | 5910 | 955 |
| 525 | 20240417 | 102400 | 559101130 | 5930 | 5920 | 5930 | 5910 | 297 |
| 526 | 20240417 | 102300 | 557343850 | 5900 | 5930 | 5930 | 5900 | 4044 |
| 527 | 20240417 | 102200 | 533481950 | 5900 | 5920 | 5920 | 5900 | 2406 |
| 528 | 20240417 | 102100 | 519273240 | 5910 | 5910 | 5910 | 5910 | 339 |
| 529 | 20240417 | 102000 | 517269750 | 5910 | 5920 | 5920 | 5910 | 675 |
| 530 | 20240417 | 101900 | 513280440 | 5920 | 5920 | 5920 | 5920 | 4 |
| 531 | 20240417 | 101800 | 513256760 | 5920 | 5900 | 5920 | 5900 | 504 |
| 532 | 20240417 | 101700 | 510283080 | 5920 | 5920 | 5930 | 5900 | 4343 |
| 533 | 20240417 | 101600 | 484614760 | 5930 | 5920 | 5930 | 5920 | 421 |
| 534 | 20240417 | 101500 | 482122420 | 5910 | 5930 | 5930 | 5910 | 896 |
| 535 | 20240417 | 101400 | 476826700 | 5930 | 5920 | 5930 | 5910 | 1151 |
| 536 | 20240417 | 101300 | 470023930 | 5920 | 5920 | 5920 | 5920 | 3811 |
| 537 | 20240417 | 101200 | 447462810 | 5920 | 5930 | 5930 | 5920 | 1035 |
| 538 | 20240417 | 101100 | 441325630 | 5930 | 5940 | 5940 | 5930 | 814 |
| 539 | 20240417 | 101000 | 436498490 | 5950 | 5940 | 5950 | 5940 | 210 |
| 540 | 20240417 | 100900 | 435250080 | 5940 | 5940 | 5940 | 5940 | 101 |
| 541 | 20240417 | 100800 | 434650140 | 5950 | 5950 | 5950 | 5950 | 10 |
| 542 | 20240417 | 100700 | 434590640 | 5950 | 5950 | 5950 | 5950 | 1684 |
| 543 | 20240417 | 100600 | 424570840 | 5950 | 5950 | 5970 | 5940 | 5868 |
| 544 | 20240417 | 100500 | 389682690 | 5970 | 5970 | 5970 | 5970 | 1 |
| 545 | 20240417 | 100400 | 389676720 | 5970 | 5970 | 5970 | 5960 | 1301 |
| 546 | 20240417 | 100300 | 381921870 | 5980 | 5990 | 5990 | 5980 | 44 |
| 547 | 20240417 | 100200 | 381658610 | 5970 | 5980 | 5980 | 5970 | 397 |
| 548 | 20240417 | 100100 | 379288420 | 5980 | 5980 | 5980 | 5980 | 575 |
| 549 | 20240417 | 100000 | 375849920 | 5980 | 5970 | 5980 | 5970 | 449 |
| 550 | 20240417 | 095900 | 373168590 | 5970 | 5970 | 5970 | 5970 | 89 |
| 551 | 20240417 | 095800 | 372637260 | 5970 | 5970 | 5970 | 5970 | 356 |
| 552 | 20240417 | 095700 | 370511940 | 5970 | 5980 | 6000 | 5970 | 1252 |
| 553 | 20240417 | 095600 | 363013670 | 5960 | 5980 | 5980 | 5960 | 508 |
| 554 | 20240417 | 095500 | 359980480 | 5980 | 5980 | 5980 | 5980 | 120 |
| 555 | 20240417 | 095400 | 359262880 | 5980 | 5980 | 5990 | 5980 | 512 |
| 556 | 20240417 | 095300 | 356199330 | 5980 | 5970 | 5990 | 5970 | 150 |
| 557 | 20240417 | 095200 | 355302410 | 5980 | 5970 | 5980 | 5970 | 772 |
| 558 | 20240417 | 095100 | 350689540 | 5970 | 5970 | 5970 | 5970 | 4 |
| 559 | 20240417 | 095000 | 350665660 | 5960 | 5970 | 5970 | 5960 | 266 |
| 560 | 20240417 | 094900 | 349080240 | 5970 | 5970 | 5970 | 5970 | 232 |
| 561 | 20240417 | 094800 | 347695200 | 5970 | 5970 | 5970 | 5970 | 51 |
| 562 | 20240417 | 094700 | 347390730 | 5960 | 5960 | 5960 | 5960 | 0 |
| 563 | 20240417 | 094600 | 347390730 | 5960 | 5960 | 5970 | 5960 | 1022 |
| 564 | 20240417 | 094500 | 341296610 | 5970 | 5970 | 5970 | 5960 | 250 |
| 565 | 20240417 | 094400 | 339804330 | 5980 | 5970 | 5980 | 5970 | 357 |
| 566 | 20240417 | 094300 | 337671650 | 5980 | 5970 | 5980 | 5970 | 56 |
| 567 | 20240417 | 094200 | 337337310 | 5970 | 5970 | 5970 | 5970 | 5 |
| 568 | 20240417 | 094100 | 337307460 | 5970 | 5970 | 5980 | 5970 | 239 |
| 569 | 20240417 | 094000 | 335879920 | 5980 | 5980 | 5980 | 5970 | 394 |
| 570 | 20240417 | 093900 | 333525980 | 5990 | 5980 | 5990 | 5980 | 315 |
| 571 | 20240417 | 093800 | 331639150 | 5980 | 5990 | 5990 | 5980 | 6 |
| 572 | 20240417 | 093700 | 331603250 | 5980 | 5980 | 5990 | 5980 | 265 |
| 573 | 20240417 | 093600 | 330018030 | 5980 | 5960 | 5980 | 5960 | 638 |
| 574 | 20240417 | 093500 | 326214700 | 5950 | 5960 | 5960 | 5950 | 199 |
| 575 | 20240417 | 093400 | 325029560 | 5960 | 5960 | 5960 | 5950 | 184 |
| 576 | 20240417 | 093300 | 323934710 | 5960 | 5970 | 5970 | 5960 | 2101 |
| 577 | 20240417 | 093200 | 311397080 | 5970 | 5970 | 5980 | 5970 | 283 |
| 578 | 20240417 | 093100 | 309707560 | 5980 | 5990 | 5990 | 5970 | 75 |
| 579 | 20240417 | 093000 | 309259110 | 5990 | 5990 | 5990 | 5990 | 10 |
| 580 | 20240417 | 092900 | 309199210 | 6000 | 5990 | 6000 | 5990 | 905 |
| 581 | 20240417 | 092800 | 303772090 | 6000 | 6000 | 6000 | 6000 | 0 |
| 582 | 20240417 | 092700 | 303772090 | 6000 | 5990 | 6000 | 5990 | 223 |
| 583 | 20240417 | 092600 | 302436210 | 5960 | 5990 | 5990 | 5960 | 310 |
| 584 | 20240417 | 092500 | 300579610 | 5990 | 5970 | 5990 | 5960 | 2606 |
| 585 | 20240417 | 092400 | 285020980 | 5970 | 5970 | 5970 | 5970 | 826 |
| 586 | 20240417 | 092300 | 280089760 | 5970 | 5970 | 5970 | 5960 | 83 |
| 587 | 20240417 | 092200 | 279594260 | 5970 | 5970 | 5970 | 5970 | 32 |
| 588 | 20240417 | 092100 | 279403220 | 5970 | 5970 | 5970 | 5970 | 56 |
| 589 | 20240417 | 092000 | 279068900 | 5950 | 5970 | 5990 | 5910 | 6524 |
| 590 | 20240417 | 091900 | 240289680 | 5990 | 5970 | 5990 | 5970 | 101 |
| 591 | 20240417 | 091800 | 239686690 | 5970 | 5990 | 5990 | 5970 | 389 |
| 592 | 20240417 | 091700 | 237359710 | 5990 | 5980 | 5990 | 5980 | 30 |
| 593 | 20240417 | 091600 | 237180120 | 5980 | 5980 | 5980 | 5970 | 912 |
| 594 | 20240417 | 091500 | 231732500 | 5970 | 5980 | 5980 | 5970 | 487 |
| 595 | 20240417 | 091400 | 228823210 | 5980 | 5980 | 5980 | 5970 | 282 |
| 596 | 20240417 | 091300 | 227137650 | 5960 | 5960 | 5960 | 5960 | 69 |
| 597 | 20240417 | 091200 | 226726410 | 5960 | 5980 | 5980 | 5960 | 2505 |
| 598 | 20240417 | 091100 | 211764740 | 5980 | 5970 | 5980 | 5970 | 156 |
| 599 | 20240417 | 091000 | 210833170 | 5970 | 5990 | 5990 | 5970 | 177 |
| 600 | 20240417 | 090900 | 209775980 | 5990 | 5950 | 5990 | 5950 | 188 |
| 601 | 20240417 | 090800 | 208653990 | 5970 | 5960 | 5990 | 5950 | 1460 |
| 602 | 20240417 | 090700 | 199943270 | 5960 | 5950 | 5960 | 5950 | 1157 |
| 603 | 20240417 | 090600 | 193057800 | 5960 | 5940 | 5960 | 5940 | 1713 |
| 604 | 20240417 | 090500 | 182865740 | 5950 | 5960 | 5990 | 5940 | 2822 |
| 605 | 20240417 | 090400 | 166058880 | 5960 | 5990 | 6000 | 5960 | 7685 |
| 606 | 20240417 | 090300 | 120213520 | 5980 | 5980 | 6000 | 5980 | 2044 |
| 607 | 20240417 | 090200 | 107954760 | 5980 | 6000 | 6000 | 5980 | 1686 |
| 608 | 20240417 | 090100 | 97872170 | 5970 | 5980 | 6020 | 5940 | 8227 |
| 609 | 20240417 | 090000 | 48695000 | 6020 | 5990 | 6030 | 5970 | 7718 |