31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 185500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 1021 |
| 3 | 20240415 | 185400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240415 | 185300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240415 | 185200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240415 | 185100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240415 | 185000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240415 | 184900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240415 | 184800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240415 | 184700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240415 | 184600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240415 | 184500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240415 | 184400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240415 | 184300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240415 | 184200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240415 | 184100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240415 | 184000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240415 | 183900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240415 | 183800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240415 | 183700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240415 | 183600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240415 | 183500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240415 | 183400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240415 | 183300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240415 | 183200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240415 | 183100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240415 | 183000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240415 | 182900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240415 | 182800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240415 | 182700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240415 | 182600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240415 | 182500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 1021 |
| 33 | 20240415 | 182400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240415 | 182300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240415 | 182200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240415 | 182100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240415 | 182000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240415 | 181900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240415 | 181800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240415 | 181700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240415 | 181600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240415 | 181500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240415 | 181400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240415 | 181300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240415 | 181200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240415 | 181100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240415 | 181000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240415 | 180900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240415 | 180800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240415 | 180700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240415 | 180600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240415 | 180500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240415 | 180400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240415 | 180300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240415 | 180200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240415 | 180100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240415 | 180000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240415 | 175900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240415 | 175800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240415 | 175700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240415 | 175600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240415 | 175500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 1021 |
| 63 | 20240415 | 175400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240415 | 175300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240415 | 175200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240415 | 175100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240415 | 175000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240415 | 174900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240415 | 174800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240415 | 174700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240415 | 174600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240415 | 174500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240415 | 174400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240415 | 174300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240415 | 174200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240415 | 174100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240415 | 174000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240415 | 173900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240415 | 173800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240415 | 173700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240415 | 173600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240415 | 173500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240415 | 173400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240415 | 173300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240415 | 173200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240415 | 173100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240415 | 173000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240415 | 172900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240415 | 172800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240415 | 172700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240415 | 172600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240415 | 172500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 1021 |
| 93 | 20240415 | 172400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240415 | 172300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240415 | 172200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240415 | 172100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240415 | 172000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240415 | 171900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240415 | 171800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240415 | 171700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240415 | 171600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240415 | 171500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240415 | 171400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240415 | 171300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240415 | 171200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240415 | 171100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240415 | 171000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240415 | 170900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240415 | 170800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240415 | 170700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240415 | 170600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240415 | 170500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240415 | 170400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240415 | 170300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240415 | 170200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240415 | 170100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240415 | 170000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240415 | 165900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240415 | 165800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240415 | 165700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240415 | 165600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240415 | 165500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 1021 |
| 123 | 20240415 | 165400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240415 | 165300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240415 | 165200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240415 | 165100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240415 | 165000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240415 | 164900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240415 | 164800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240415 | 164700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240415 | 164600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240415 | 164500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240415 | 164400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240415 | 164300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240415 | 164200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240415 | 164100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240415 | 164000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240415 | 163900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240415 | 163800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240415 | 163700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240415 | 163600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240415 | 163500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240415 | 163400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240415 | 163300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240415 | 163200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240415 | 163100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240415 | 163000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240415 | 162900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240415 | 162800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240415 | 162700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240415 | 162600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240415 | 162500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 1021 |
| 153 | 20240415 | 162400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240415 | 162300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240415 | 162200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240415 | 162100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240415 | 162000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240415 | 161900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240415 | 161800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240415 | 161700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240415 | 161600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240415 | 161500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240415 | 161400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240415 | 161300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240415 | 161200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240415 | 161100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240415 | 161000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240415 | 160900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240415 | 160800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240415 | 160700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240415 | 160600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240415 | 160500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240415 | 160400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240415 | 160300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240415 | 160200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240415 | 160100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240415 | 160000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240415 | 155900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240415 | 155800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240415 | 155700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240415 | 155600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240415 | 155500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 1021 |
| 183 | 20240415 | 155400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240415 | 155300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20240415 | 155200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20240415 | 155100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20240415 | 155000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20240415 | 154900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20240415 | 154800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20240415 | 154700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20240415 | 154600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20240415 | 154500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20240415 | 154400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20240415 | 154300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20240415 | 154200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20240415 | 154100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20240415 | 154000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20240415 | 153900 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20240415 | 153800 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20240415 | 153700 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20240415 | 153600 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20240415 | 153500 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20240415 | 153400 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20240415 | 153300 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20240415 | 153200 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20240415 | 153100 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20240415 | 153000 | 2068569850 | 38050 | 38050 | 38050 | 38050 | 1021 |
| 208 | 20240415 | 152900 | 2029720800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20240415 | 152800 | 2029720800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20240415 | 152700 | 2029720800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20240415 | 152600 | 2029720800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20240415 | 152500 | 2029720800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 213 | 20240415 | 152400 | 2029720800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20240415 | 152300 | 2029720800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20240415 | 152200 | 2029720800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20240415 | 152100 | 2029720800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20240415 | 152000 | 2029720800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20240415 | 151900 | 2029720800 | 38050 | 38050 | 38100 | 38050 | 362 |
| 219 | 20240415 | 151800 | 2015946650 | 38050 | 38050 | 38100 | 38050 | 41 |
| 220 | 20240415 | 151700 | 2014386500 | 38100 | 38100 | 38150 | 38100 | 30 |
| 221 | 20240415 | 151600 | 2013243200 | 38150 | 38150 | 38150 | 38150 | 2 |
| 222 | 20240415 | 151500 | 2013166900 | 38150 | 38150 | 38150 | 38100 | 57 |
| 223 | 20240415 | 151400 | 2010992800 | 38100 | 38100 | 38100 | 38100 | 30 |
| 224 | 20240415 | 151300 | 2009849800 | 38100 | 38100 | 38150 | 38100 | 26 |
| 225 | 20240415 | 151200 | 2008858700 | 38100 | 38100 | 38100 | 38100 | 15 |
| 226 | 20240415 | 151100 | 2008287200 | 38100 | 38100 | 38100 | 38100 | 418 |
| 227 | 20240415 | 151000 | 1992361400 | 38100 | 38050 | 38100 | 38050 | 59 |
| 228 | 20240415 | 150900 | 1990113600 | 38050 | 38100 | 38100 | 38050 | 51 |
| 229 | 20240415 | 150800 | 1988173000 | 38050 | 38100 | 38150 | 38050 | 607 |
| 230 | 20240415 | 150700 | 1965060750 | 38100 | 38150 | 38150 | 38100 | 383 |
| 231 | 20240415 | 150600 | 1950466600 | 38150 | 38150 | 38150 | 38100 | 14 |
| 232 | 20240415 | 150500 | 1949932550 | 38100 | 38100 | 38100 | 38100 | 121 |
| 233 | 20240415 | 150400 | 1945322450 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20240415 | 150300 | 1945322450 | 38100 | 38100 | 38100 | 38100 | 2 |
| 235 | 20240415 | 150200 | 1945246250 | 38050 | 38050 | 38100 | 38050 | 81 |
| 236 | 20240415 | 150100 | 1942163950 | 38100 | 38050 | 38100 | 38050 | 127 |
| 237 | 20240415 | 150000 | 1937331550 | 38000 | 38050 | 38050 | 38000 | 892 |
| 238 | 20240415 | 145900 | 1903411050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20240415 | 145800 | 1903411050 | 38100 | 38050 | 38100 | 38050 | 293 |
| 240 | 20240415 | 145700 | 1892262050 | 38100 | 38100 | 38100 | 38100 | 7 |
| 241 | 20240415 | 145600 | 1891995350 | 38050 | 38050 | 38050 | 38050 | 0 |
| 242 | 20240415 | 145500 | 1891995350 | 38050 | 38050 | 38050 | 38050 | 1 |
| 243 | 20240415 | 145400 | 1891957300 | 38100 | 38100 | 38100 | 38050 | 46 |
| 244 | 20240415 | 145300 | 1890204750 | 38100 | 38100 | 38100 | 38100 | 111 |
| 245 | 20240415 | 145200 | 1885975650 | 38100 | 38150 | 38150 | 38100 | 213 |
| 246 | 20240415 | 145100 | 1877860150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 247 | 20240415 | 145000 | 1877860150 | 38150 | 38150 | 38150 | 38150 | 1 |
| 248 | 20240415 | 144900 | 1877822000 | 38100 | 38050 | 38100 | 38050 | 68 |
| 249 | 20240415 | 144800 | 1875234100 | 38100 | 38100 | 38100 | 38100 | 1 |
| 250 | 20240415 | 144700 | 1875196000 | 38050 | 38100 | 38100 | 38050 | 153 |
| 251 | 20240415 | 144600 | 1869373950 | 38100 | 38100 | 38100 | 38050 | 51 |
| 252 | 20240415 | 144500 | 1867430900 | 38100 | 38100 | 38100 | 38100 | 300 |
| 253 | 20240415 | 144400 | 1856000900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 254 | 20240415 | 144300 | 1856000900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 255 | 20240415 | 144200 | 1856000900 | 38050 | 38100 | 38100 | 38050 | 158 |
| 256 | 20240415 | 144100 | 1849982950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 257 | 20240415 | 144000 | 1849982950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 258 | 20240415 | 143900 | 1849982950 | 38050 | 38050 | 38050 | 38050 | 200 |
| 259 | 20240415 | 143800 | 1842372950 | 38150 | 38100 | 38150 | 38100 | 39 |
| 260 | 20240415 | 143700 | 1840886600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20240415 | 143600 | 1840886600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20240415 | 143500 | 1840886600 | 38100 | 38150 | 38150 | 38100 | 101 |
| 263 | 20240415 | 143400 | 1837038450 | 38150 | 38150 | 38150 | 38150 | 36 |
| 264 | 20240415 | 143300 | 1835665050 | 38150 | 38150 | 38150 | 38150 | 2 |
| 265 | 20240415 | 143200 | 1835588750 | 38150 | 38150 | 38150 | 38150 | 47 |
| 266 | 20240415 | 143100 | 1833795700 | 38150 | 38150 | 38150 | 38150 | 506 |
| 267 | 20240415 | 143000 | 1814491800 | 38150 | 38100 | 38150 | 38100 | 220 |
| 268 | 20240415 | 142900 | 1806104650 | 38050 | 38050 | 38050 | 38050 | 11 |
| 269 | 20240415 | 142800 | 1805686100 | 38050 | 38050 | 38050 | 38050 | 1 |
| 270 | 20240415 | 142700 | 1805648050 | 38050 | 38000 | 38050 | 38000 | 143 |
| 271 | 20240415 | 142600 | 1800206950 | 38050 | 38050 | 38100 | 38050 | 184 |
| 272 | 20240415 | 142500 | 1793205350 | 38050 | 38100 | 38100 | 38050 | 213 |
| 273 | 20240415 | 142400 | 1785100200 | 38100 | 38050 | 38100 | 38050 | 53 |
| 274 | 20240415 | 142300 | 1783081050 | 38050 | 38050 | 38050 | 38050 | 1 |
| 275 | 20240415 | 142200 | 1783043000 | 38050 | 38050 | 38100 | 38050 | 54 |
| 276 | 20240415 | 142100 | 1780986700 | 38050 | 38100 | 38100 | 38050 | 142 |
| 277 | 20240415 | 142000 | 1775576600 | 38150 | 38150 | 38150 | 38150 | 541 |
| 278 | 20240415 | 141900 | 1754937450 | 38150 | 38150 | 38150 | 38150 | 13 |
| 279 | 20240415 | 141800 | 1754441500 | 38150 | 38150 | 38150 | 38150 | 2 |
| 280 | 20240415 | 141700 | 1754365200 | 38150 | 38150 | 38150 | 38150 | 10 |
| 281 | 20240415 | 141600 | 1753983700 | 38150 | 38150 | 38150 | 38150 | 10 |
| 282 | 20240415 | 141500 | 1753602200 | 38150 | 38150 | 38150 | 38150 | 2 |
| 283 | 20240415 | 141400 | 1753525900 | 38150 | 38200 | 38200 | 38150 | 2 |
| 284 | 20240415 | 141300 | 1753449550 | 38150 | 38150 | 38150 | 38150 | 3 |
| 285 | 20240415 | 141200 | 1753335100 | 38150 | 38150 | 38150 | 38150 | 2 |
| 286 | 20240415 | 141100 | 1753258800 | 38150 | 38150 | 38150 | 38150 | 1 |
| 287 | 20240415 | 141000 | 1753220650 | 38150 | 38150 | 38150 | 38150 | 2 |
| 288 | 20240415 | 140900 | 1753144350 | 38150 | 38150 | 38150 | 38150 | 103 |
| 289 | 20240415 | 140800 | 1749214900 | 38150 | 38150 | 38150 | 38150 | 1 |
| 290 | 20240415 | 140700 | 1749176750 | 38150 | 38150 | 38150 | 38150 | 2 |
| 291 | 20240415 | 140600 | 1749100450 | 38150 | 38150 | 38150 | 38150 | 2 |
| 292 | 20240415 | 140500 | 1749024150 | 38150 | 38150 | 38150 | 38150 | 2 |
| 293 | 20240415 | 140400 | 1748947850 | 38150 | 38150 | 38150 | 38150 | 12 |
| 294 | 20240415 | 140300 | 1748490050 | 38150 | 38150 | 38150 | 38150 | 12 |
| 295 | 20240415 | 140200 | 1748032250 | 38150 | 38150 | 38150 | 38150 | 22 |
| 296 | 20240415 | 140100 | 1747192950 | 38150 | 38150 | 38200 | 38150 | 3 |
| 297 | 20240415 | 140000 | 1747078450 | 38200 | 38150 | 38200 | 38150 | 47 |
| 298 | 20240415 | 135900 | 1745283150 | 38150 | 38150 | 38150 | 38150 | 2 |
| 299 | 20240415 | 135800 | 1745206850 | 38150 | 38150 | 38200 | 38150 | 12 |
| 300 | 20240415 | 135700 | 1744748550 | 38200 | 38350 | 38350 | 38200 | 1005 |
| 301 | 20240415 | 135600 | 1706312550 | 38350 | 38350 | 38350 | 38350 | 2 |
| 302 | 20240415 | 135500 | 1706235850 | 38350 | 38350 | 38350 | 38350 | 208 |
| 303 | 20240415 | 135400 | 1698259050 | 38400 | 38350 | 38400 | 38350 | 123 |
| 304 | 20240415 | 135300 | 1693536950 | 38350 | 38350 | 38350 | 38350 | 2 |
| 305 | 20240415 | 135200 | 1693460250 | 38350 | 38350 | 38350 | 38350 | 1 |
| 306 | 20240415 | 135100 | 1693421900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 307 | 20240415 | 135000 | 1693421900 | 38350 | 38300 | 38350 | 38300 | 216 |
| 308 | 20240415 | 134900 | 1685138350 | 38300 | 38300 | 38300 | 38300 | 7 |
| 309 | 20240415 | 134800 | 1684870250 | 38300 | 38300 | 38300 | 38300 | 2 |
| 310 | 20240415 | 134700 | 1684793650 | 38300 | 38300 | 38300 | 38300 | 12 |
| 311 | 20240415 | 134600 | 1684334050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 312 | 20240415 | 134500 | 1684334050 | 38300 | 38300 | 38300 | 38300 | 17 |
| 313 | 20240415 | 134400 | 1683682950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 314 | 20240415 | 134300 | 1683682950 | 38250 | 38300 | 38300 | 38250 | 5 |
| 315 | 20240415 | 134200 | 1683491600 | 38250 | 38300 | 38300 | 38250 | 155 |
| 316 | 20240415 | 134100 | 1677555400 | 38300 | 38300 | 38300 | 38300 | 2 |
| 317 | 20240415 | 134000 | 1677478800 | 38300 | 38300 | 38300 | 38300 | 2 |
| 318 | 20240415 | 133900 | 1677402200 | 38300 | 38300 | 38300 | 38300 | 2 |
| 319 | 20240415 | 133800 | 1677325600 | 38300 | 38300 | 38300 | 38300 | 4 |
| 320 | 20240415 | 133700 | 1677172400 | 38350 | 38300 | 38350 | 38300 | 119 |
| 321 | 20240415 | 133600 | 1672613850 | 38300 | 38300 | 38300 | 38300 | 1 |
| 322 | 20240415 | 133500 | 1672575550 | 38300 | 38250 | 38300 | 38250 | 204 |
| 323 | 20240415 | 133400 | 1664763800 | 38250 | 38250 | 38250 | 38250 | 49 |
| 324 | 20240415 | 133300 | 1662889550 | 38250 | 38250 | 38250 | 38250 | 12 |
| 325 | 20240415 | 133200 | 1662430550 | 38250 | 38250 | 38250 | 38250 | 2 |
| 326 | 20240415 | 133100 | 1662354050 | 38250 | 38250 | 38250 | 38250 | 15 |
| 327 | 20240415 | 133000 | 1661780300 | 38300 | 38200 | 38300 | 38200 | 18 |
| 328 | 20240415 | 132900 | 1661091750 | 38200 | 38200 | 38200 | 38200 | 93 |
| 329 | 20240415 | 132800 | 1657539150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 330 | 20240415 | 132700 | 1657539150 | 38250 | 38250 | 38250 | 38250 | 60 |
| 331 | 20240415 | 132600 | 1655244150 | 38200 | 38200 | 38250 | 38200 | 194 |
| 332 | 20240415 | 132500 | 1647823750 | 38200 | 38200 | 38200 | 38200 | 2 |
| 333 | 20240415 | 132400 | 1647747350 | 38200 | 38200 | 38200 | 38200 | 1 |
| 334 | 20240415 | 132300 | 1647709150 | 38200 | 38200 | 38200 | 38200 | 10 |
| 335 | 20240415 | 132200 | 1647327150 | 38200 | 38200 | 38200 | 38200 | 16 |
| 336 | 20240415 | 132100 | 1646715950 | 38200 | 38200 | 38200 | 38200 | 3 |
| 337 | 20240415 | 132000 | 1646601350 | 38200 | 38150 | 38200 | 38150 | 78 |
| 338 | 20240415 | 131900 | 1643625200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 339 | 20240415 | 131800 | 1643625200 | 38200 | 38150 | 38200 | 38150 | 58 |
| 340 | 20240415 | 131700 | 1641412450 | 38150 | 38200 | 38200 | 38150 | 105 |
| 341 | 20240415 | 131600 | 1637406650 | 38200 | 38200 | 38200 | 38200 | 13 |
| 342 | 20240415 | 131500 | 1636910050 | 38250 | 38200 | 38250 | 38200 | 122 |
| 343 | 20240415 | 131400 | 1632249400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 344 | 20240415 | 131300 | 1632249400 | 38200 | 38150 | 38200 | 38150 | 4 |
| 345 | 20240415 | 131200 | 1632096650 | 38150 | 38200 | 38200 | 38150 | 203 |
| 346 | 20240415 | 131100 | 1624347100 | 38200 | 38200 | 38200 | 38200 | 85 |
| 347 | 20240415 | 131000 | 1621100100 | 38200 | 38200 | 38200 | 38200 | 43 |
| 348 | 20240415 | 130900 | 1619457500 | 38200 | 38200 | 38200 | 38200 | 1 |
| 349 | 20240415 | 130800 | 1619419300 | 38200 | 38200 | 38200 | 38200 | 21 |
| 350 | 20240415 | 130700 | 1618617100 | 38200 | 38200 | 38200 | 38150 | 334 |
| 351 | 20240415 | 130600 | 1605858350 | 38200 | 38100 | 38200 | 38100 | 207 |
| 352 | 20240415 | 130500 | 1597954700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 353 | 20240415 | 130400 | 1597954700 | 38100 | 38100 | 38100 | 38100 | 200 |
| 354 | 20240415 | 130300 | 1590334700 | 38150 | 38050 | 38150 | 38000 | 113 |
| 355 | 20240415 | 130200 | 1586035800 | 38050 | 38100 | 38100 | 38050 | 122 |
| 356 | 20240415 | 130100 | 1581390900 | 38150 | 38200 | 38200 | 38150 | 39 |
| 357 | 20240415 | 130000 | 1579902650 | 38250 | 38200 | 38250 | 38200 | 13 |
| 358 | 20240415 | 125900 | 1579406000 | 38150 | 38150 | 38150 | 38150 | 2 |
| 359 | 20240415 | 125800 | 1579329700 | 38200 | 38250 | 38250 | 38200 | 465 |
| 360 | 20240415 | 125700 | 1561544550 | 38250 | 38250 | 38250 | 38250 | 2 |
| 361 | 20240415 | 125600 | 1561468050 | 38250 | 38250 | 38250 | 38250 | 7 |
| 362 | 20240415 | 125500 | 1561200300 | 38250 | 38250 | 38250 | 38250 | 1 |
| 363 | 20240415 | 125400 | 1561162050 | 38250 | 38250 | 38250 | 38250 | 2 |
| 364 | 20240415 | 125300 | 1561085550 | 38250 | 38250 | 38300 | 38250 | 16 |
| 365 | 20240415 | 125200 | 1560473250 | 38250 | 38250 | 38250 | 38250 | 7 |
| 366 | 20240415 | 125100 | 1560205500 | 38250 | 38250 | 38250 | 38250 | 2 |
| 367 | 20240415 | 125000 | 1560129000 | 38250 | 38250 | 38250 | 38250 | 7 |
| 368 | 20240415 | 124900 | 1559861250 | 38250 | 38250 | 38250 | 38250 | 102 |
| 369 | 20240415 | 124800 | 1555959750 | 38250 | 38250 | 38250 | 38250 | 2 |
| 370 | 20240415 | 124700 | 1555883250 | 38250 | 38250 | 38250 | 38250 | 29 |
| 371 | 20240415 | 124600 | 1554774000 | 38250 | 38250 | 38250 | 38250 | 2 |
| 372 | 20240415 | 124500 | 1554697500 | 38300 | 38250 | 38300 | 38250 | 6 |
| 373 | 20240415 | 124400 | 1554467800 | 38300 | 38250 | 38300 | 38250 | 22 |
| 374 | 20240415 | 124300 | 1553625250 | 38250 | 38300 | 38300 | 38250 | 11 |
| 375 | 20240415 | 124200 | 1553204000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 376 | 20240415 | 124100 | 1553204000 | 38250 | 38250 | 38300 | 38250 | 379 |
| 377 | 20240415 | 124000 | 1538707150 | 38200 | 38200 | 38200 | 38200 | 2 |
| 378 | 20240415 | 123900 | 1538630750 | 38200 | 38200 | 38200 | 38200 | 3 |
| 379 | 20240415 | 123800 | 1538516150 | 38200 | 38200 | 38200 | 38200 | 1 |
| 380 | 20240415 | 123700 | 1538477950 | 38200 | 38200 | 38250 | 38200 | 12 |
| 381 | 20240415 | 123600 | 1538019500 | 38200 | 38200 | 38200 | 38200 | 262 |
| 382 | 20240415 | 123500 | 1528011100 | 38150 | 38150 | 38150 | 38150 | 2 |
| 383 | 20240415 | 123400 | 1527934800 | 38150 | 38100 | 38150 | 38100 | 1113 |
| 384 | 20240415 | 123300 | 1485474000 | 38050 | 38100 | 38150 | 38050 | 165 |
| 385 | 20240415 | 123200 | 1479195150 | 38100 | 38100 | 38100 | 38100 | 1 |
| 386 | 20240415 | 123100 | 1479157050 | 38050 | 38050 | 38100 | 38050 | 128 |
| 387 | 20240415 | 123000 | 1474280400 | 38050 | 38050 | 38050 | 38050 | 2 |
| 388 | 20240415 | 122900 | 1474204300 | 38100 | 38100 | 38100 | 38100 | 107 |
| 389 | 20240415 | 122800 | 1470127600 | 38100 | 38100 | 38100 | 38100 | 2 |
| 390 | 20240415 | 122700 | 1470051400 | 38100 | 38100 | 38100 | 38100 | 16 |
| 391 | 20240415 | 122600 | 1469441800 | 38100 | 38100 | 38100 | 38100 | 2 |
| 392 | 20240415 | 122500 | 1469365600 | 38100 | 38100 | 38100 | 38100 | 318 |
| 393 | 20240415 | 122400 | 1457249800 | 38050 | 38050 | 38050 | 38050 | 2 |
| 394 | 20240415 | 122300 | 1457173700 | 38050 | 38050 | 38050 | 38050 | 2 |
| 395 | 20240415 | 122200 | 1457097600 | 38050 | 38050 | 38100 | 38050 | 10 |
| 396 | 20240415 | 122100 | 1456716700 | 38100 | 38050 | 38100 | 38050 | 62 |
| 397 | 20240415 | 122000 | 1454357400 | 38050 | 38000 | 38050 | 38000 | 114 |
| 398 | 20240415 | 121900 | 1450023850 | 38000 | 38000 | 38000 | 38000 | 2 |
| 399 | 20240415 | 121800 | 1449947850 | 38000 | 38050 | 38050 | 38000 | 9 |
| 400 | 20240415 | 121700 | 1449605450 | 38050 | 38050 | 38050 | 38050 | 120 |
| 401 | 20240415 | 121600 | 1445039450 | 38050 | 38050 | 38050 | 38050 | 2 |
| 402 | 20240415 | 121500 | 1444963350 | 38050 | 38050 | 38050 | 38050 | 2 |
| 403 | 20240415 | 121400 | 1444887250 | 38050 | 38050 | 38050 | 38050 | 103 |
| 404 | 20240415 | 121300 | 1440968100 | 38050 | 38050 | 38050 | 38050 | 10 |
| 405 | 20240415 | 121200 | 1440587600 | 38050 | 38050 | 38050 | 38050 | 2 |
| 406 | 20240415 | 121100 | 1440511500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 407 | 20240415 | 121000 | 1440511500 | 38150 | 38050 | 38150 | 38050 | 20 |
| 408 | 20240415 | 120900 | 1439749500 | 38100 | 38050 | 38100 | 38050 | 3 |
| 409 | 20240415 | 120800 | 1439635300 | 38100 | 38100 | 38100 | 38100 | 34 |
| 410 | 20240415 | 120700 | 1438339900 | 38100 | 38100 | 38100 | 38100 | 32 |
| 411 | 20240415 | 120600 | 1437120700 | 38100 | 38100 | 38100 | 38100 | 2 |
| 412 | 20240415 | 120500 | 1437044500 | 38100 | 38150 | 38150 | 38100 | 68 |
| 413 | 20240415 | 120400 | 1434450350 | 38150 | 38150 | 38150 | 38150 | 10 |
| 414 | 20240415 | 120300 | 1434068850 | 38200 | 38150 | 38200 | 38150 | 31 |
| 415 | 20240415 | 120200 | 1432886150 | 38150 | 38150 | 38150 | 38150 | 76 |
| 416 | 20240415 | 120100 | 1429986750 | 38100 | 38100 | 38100 | 38100 | 2 |
| 417 | 20240415 | 120000 | 1429910550 | 38100 | 38100 | 38100 | 38100 | 3 |
| 418 | 20240415 | 115900 | 1429796250 | 38100 | 38100 | 38100 | 38100 | 2 |
| 419 | 20240415 | 115800 | 1429720050 | 38100 | 38150 | 38150 | 38100 | 32 |
| 420 | 20240415 | 115700 | 1428499350 | 38150 | 38150 | 38150 | 38150 | 234 |
| 421 | 20240415 | 115600 | 1419572250 | 38150 | 38150 | 38200 | 38150 | 85 |
| 422 | 20240415 | 115500 | 1416325500 | 38150 | 38150 | 38150 | 38150 | 3 |
| 423 | 20240415 | 115400 | 1416211050 | 38200 | 38100 | 38200 | 38100 | 420 |
| 424 | 20240415 | 115300 | 1400185550 | 38150 | 38150 | 38150 | 38150 | 146 |
| 425 | 20240415 | 115200 | 1394615650 | 38150 | 38150 | 38150 | 38150 | 3 |
| 426 | 20240415 | 115100 | 1394501200 | 38150 | 38150 | 38150 | 38150 | 4 |
| 427 | 20240415 | 115000 | 1394348600 | 38150 | 38150 | 38150 | 38150 | 4 |
| 428 | 20240415 | 114900 | 1394196000 | 38150 | 38150 | 38150 | 38150 | 2 |
| 429 | 20240415 | 114800 | 1394119700 | 38150 | 38150 | 38150 | 38150 | 2 |
| 430 | 20240415 | 114700 | 1394043400 | 38150 | 38150 | 38150 | 38150 | 1 |
| 431 | 20240415 | 114600 | 1394005250 | 38200 | 38100 | 38200 | 38100 | 79 |
| 432 | 20240415 | 114500 | 1390991050 | 38100 | 38050 | 38100 | 38050 | 4 |
| 433 | 20240415 | 114400 | 1390838700 | 38050 | 38050 | 38050 | 38050 | 3 |
| 434 | 20240415 | 114300 | 1390724550 | 38050 | 38050 | 38050 | 38050 | 102 |
| 435 | 20240415 | 114200 | 1386843450 | 38050 | 38000 | 38050 | 38000 | 153 |
| 436 | 20240415 | 114100 | 1381029300 | 38000 | 38050 | 38050 | 38000 | 360 |
| 437 | 20240415 | 114000 | 1367346700 | 38050 | 38000 | 38050 | 38000 | 13 |
| 438 | 20240415 | 113900 | 1366852600 | 38000 | 37900 | 38000 | 37900 | 91 |
| 439 | 20240415 | 113800 | 1363394800 | 37850 | 37850 | 37950 | 37850 | 385 |
| 440 | 20240415 | 113700 | 1348806600 | 37850 | 37850 | 37850 | 37850 | 3 |
| 441 | 20240415 | 113600 | 1348693050 | 37850 | 37850 | 37850 | 37850 | 1 |
| 442 | 20240415 | 113500 | 1348655200 | 37900 | 37900 | 37900 | 37900 | 348 |
| 443 | 20240415 | 113400 | 1335466000 | 37950 | 38000 | 38000 | 37950 | 565 |
| 444 | 20240415 | 113300 | 1314011300 | 38000 | 38000 | 38000 | 38000 | 51 |
| 445 | 20240415 | 113200 | 1312073300 | 38050 | 38050 | 38050 | 38050 | 429 |
| 446 | 20240415 | 113100 | 1295749850 | 38100 | 38100 | 38100 | 38100 | 2 |
| 447 | 20240415 | 113000 | 1295673650 | 38100 | 38100 | 38100 | 38050 | 64 |
| 448 | 20240415 | 112900 | 1293237000 | 38100 | 38100 | 38100 | 38100 | 2 |
| 449 | 20240415 | 112800 | 1293160800 | 38100 | 38100 | 38100 | 38100 | 24 |
| 450 | 20240415 | 112700 | 1292246400 | 38050 | 38050 | 38050 | 38050 | 5 |
| 451 | 20240415 | 112600 | 1292056150 | 38050 | 38050 | 38050 | 38050 | 0 |
| 452 | 20240415 | 112500 | 1292056150 | 38050 | 38050 | 38050 | 38000 | 38 |
| 453 | 20240415 | 112400 | 1290610500 | 38050 | 38000 | 38050 | 38000 | 36 |
| 454 | 20240415 | 112300 | 1289241850 | 37950 | 37950 | 37950 | 37950 | 2 |
| 455 | 20240415 | 112200 | 1289165950 | 37950 | 38000 | 38000 | 37950 | 12 |
| 456 | 20240415 | 112100 | 1288710050 | 38000 | 38050 | 38050 | 37950 | 395 |
| 457 | 20240415 | 112000 | 1273704200 | 38050 | 38100 | 38100 | 38050 | 12 |
| 458 | 20240415 | 111900 | 1273247450 | 38050 | 38100 | 38100 | 38050 | 2 |
| 459 | 20240415 | 111800 | 1273171300 | 38100 | 38050 | 38100 | 38050 | 58 |
| 460 | 20240415 | 111700 | 1270961600 | 38050 | 38100 | 38100 | 38050 | 18 |
| 461 | 20240415 | 111600 | 1270276400 | 38100 | 38100 | 38100 | 38100 | 2 |
| 462 | 20240415 | 111500 | 1270200200 | 38100 | 38100 | 38100 | 38100 | 3 |
| 463 | 20240415 | 111400 | 1270085900 | 38050 | 38050 | 38050 | 38000 | 121 |
| 464 | 20240415 | 111300 | 1265481900 | 38050 | 38050 | 38050 | 38050 | 262 |
| 465 | 20240415 | 111200 | 1255512800 | 38050 | 38050 | 38050 | 38050 | 62 |
| 466 | 20240415 | 111100 | 1253153700 | 38100 | 38050 | 38100 | 38050 | 5 |
| 467 | 20240415 | 111000 | 1252963300 | 38100 | 38100 | 38100 | 38100 | 36 |
| 468 | 20240415 | 110900 | 1251591700 | 38100 | 38100 | 38100 | 38100 | 1 |
| 469 | 20240415 | 110800 | 1251553600 | 38100 | 38100 | 38100 | 38100 | 1 |
| 470 | 20240415 | 110700 | 1251515500 | 38100 | 38100 | 38100 | 38100 | 53 |
| 471 | 20240415 | 110600 | 1249496200 | 38100 | 38050 | 38100 | 38050 | 111 |
| 472 | 20240415 | 110500 | 1245267150 | 38050 | 38050 | 38050 | 38050 | 2 |
| 473 | 20240415 | 110400 | 1245191050 | 38050 | 38050 | 38050 | 38050 | 2 |
| 474 | 20240415 | 110300 | 1245114950 | 38050 | 38050 | 38050 | 38050 | 60 |
| 475 | 20240415 | 110200 | 1242831950 | 38100 | 38100 | 38100 | 38100 | 28 |
| 476 | 20240415 | 110100 | 1241765150 | 38100 | 38150 | 38150 | 38100 | 3 |
| 477 | 20240415 | 110000 | 1241650800 | 38100 | 38050 | 38100 | 38050 | 24 |
| 478 | 20240415 | 105900 | 1240736450 | 38050 | 38050 | 38050 | 38050 | 102 |
| 479 | 20240415 | 105800 | 1236855350 | 38050 | 38050 | 38050 | 38050 | 14 |
| 480 | 20240415 | 105700 | 1236322650 | 38050 | 38100 | 38100 | 38050 | 224 |
| 481 | 20240415 | 105600 | 1227790800 | 38100 | 38100 | 38100 | 38100 | 3 |
| 482 | 20240415 | 105500 | 1227676500 | 38100 | 38100 | 38100 | 38100 | 5 |
| 483 | 20240415 | 105400 | 1227486000 | 38100 | 38100 | 38100 | 38100 | 2 |
| 484 | 20240415 | 105300 | 1227409800 | 38100 | 38100 | 38100 | 38100 | 10 |
| 485 | 20240415 | 105200 | 1227028800 | 38100 | 38100 | 38100 | 38100 | 2 |
| 486 | 20240415 | 105100 | 1226952600 | 38100 | 38100 | 38150 | 38100 | 85 |
| 487 | 20240415 | 105000 | 1223713600 | 38100 | 38100 | 38150 | 38100 | 7 |
| 488 | 20240415 | 104900 | 1223446750 | 38150 | 38150 | 38150 | 38150 | 36 |
| 489 | 20240415 | 104800 | 1222073350 | 38150 | 38100 | 38150 | 38050 | 104 |
| 490 | 20240415 | 104700 | 1218111550 | 38100 | 38150 | 38150 | 38100 | 113 |
| 491 | 20240415 | 104600 | 1213800950 | 38150 | 38200 | 38200 | 38150 | 7 |
| 492 | 20240415 | 104500 | 1213533600 | 38200 | 38150 | 38200 | 38150 | 130 |
| 493 | 20240415 | 104400 | 1208567900 | 38150 | 38150 | 38150 | 38150 | 4 |
| 494 | 20240415 | 104300 | 1208415300 | 38150 | 38150 | 38150 | 38150 | 9 |
| 495 | 20240415 | 104200 | 1208071950 | 38200 | 38150 | 38200 | 38150 | 185 |
| 496 | 20240415 | 104100 | 1201005000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 497 | 20240415 | 104000 | 1201005000 | 38150 | 38100 | 38150 | 38100 | 113 |
| 498 | 20240415 | 103900 | 1196694150 | 38100 | 38100 | 38100 | 38100 | 103 |
| 499 | 20240415 | 103800 | 1192769850 | 38050 | 38050 | 38050 | 38050 | 10 |
| 500 | 20240415 | 103700 | 1192389350 | 38050 | 38050 | 38050 | 38050 | 19 |
| 501 | 20240415 | 103600 | 1191666400 | 38050 | 38000 | 38050 | 38000 | 11 |
| 502 | 20240415 | 103500 | 1191247900 | 37950 | 38050 | 38050 | 37950 | 120 |
| 503 | 20240415 | 103400 | 1186689700 | 38000 | 38000 | 38050 | 38000 | 189 |
| 504 | 20240415 | 103300 | 1179506200 | 38050 | 38000 | 38050 | 38000 | 24 |
| 505 | 20240415 | 103200 | 1178593500 | 38000 | 38000 | 38000 | 38000 | 8 |
| 506 | 20240415 | 103100 | 1178289500 | 38000 | 37950 | 38000 | 37950 | 287 |
| 507 | 20240415 | 103000 | 1167383750 | 37950 | 37900 | 37950 | 37850 | 1570 |
| 508 | 20240415 | 102900 | 1107911500 | 37900 | 38000 | 38000 | 37900 | 60 |
| 509 | 20240415 | 102800 | 1105635700 | 37950 | 37950 | 37950 | 37950 | 18 |
| 510 | 20240415 | 102700 | 1104952600 | 37950 | 38000 | 38000 | 37950 | 43 |
| 511 | 20240415 | 102600 | 1103319750 | 38000 | 38000 | 38000 | 38000 | 2 |
| 512 | 20240415 | 102500 | 1103243750 | 37950 | 38050 | 38100 | 37950 | 1265 |
| 513 | 20240415 | 102400 | 1055230050 | 38050 | 38000 | 38050 | 37950 | 10 |
| 514 | 20240415 | 102300 | 1054849750 | 38050 | 38000 | 38050 | 37950 | 274 |
| 515 | 20240415 | 102200 | 1044448850 | 38000 | 38050 | 38050 | 38000 | 59 |
| 516 | 20240415 | 102100 | 1042204400 | 38000 | 38100 | 38100 | 38000 | 1306 |
| 517 | 20240415 | 102000 | 992565800 | 38050 | 38050 | 38100 | 38050 | 307 |
| 518 | 20240415 | 101900 | 980884400 | 38050 | 38100 | 38100 | 38050 | 13 |
| 519 | 20240415 | 101800 | 980389400 | 38100 | 38100 | 38100 | 38050 | 37 |
| 520 | 20240415 | 101700 | 978981350 | 38150 | 38150 | 38150 | 38050 | 210 |
| 521 | 20240415 | 101600 | 970982750 | 38150 | 38150 | 38150 | 38150 | 1 |
| 522 | 20240415 | 101500 | 970944600 | 38100 | 38050 | 38100 | 38050 | 147 |
| 523 | 20240415 | 101400 | 965343950 | 38100 | 38100 | 38100 | 38050 | 957 |
| 524 | 20240415 | 101300 | 928882300 | 38100 | 38150 | 38150 | 38100 | 118 |
| 525 | 20240415 | 101200 | 924382650 | 38150 | 38200 | 38200 | 38150 | 88 |
| 526 | 20240415 | 101100 | 921021500 | 38200 | 38200 | 38200 | 38200 | 2 |
| 527 | 20240415 | 101000 | 920945100 | 38200 | 38200 | 38200 | 38200 | 7 |
| 528 | 20240415 | 100900 | 920677700 | 38200 | 38200 | 38200 | 38200 | 1 |
| 529 | 20240415 | 100800 | 920639500 | 38150 | 38150 | 38200 | 38150 | 4 |
| 530 | 20240415 | 100700 | 920486850 | 38150 | 38200 | 38300 | 38150 | 285 |
| 531 | 20240415 | 100600 | 909608150 | 38200 | 38200 | 38200 | 38200 | 2 |
| 532 | 20240415 | 100500 | 909531750 | 38300 | 38200 | 38300 | 38200 | 42 |
| 533 | 20240415 | 100400 | 907923650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 534 | 20240415 | 100300 | 907923650 | 38150 | 38250 | 38300 | 38100 | 1508 |
| 535 | 20240415 | 100200 | 850418100 | 38300 | 38200 | 38350 | 38200 | 506 |
| 536 | 20240415 | 100100 | 831088050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 537 | 20240415 | 100000 | 831088050 | 38200 | 38300 | 38300 | 38200 | 163 |
| 538 | 20240415 | 095900 | 824853300 | 38250 | 38250 | 38250 | 38250 | 100 |
| 539 | 20240415 | 095800 | 821028300 | 38300 | 38350 | 38350 | 38250 | 26 |
| 540 | 20240415 | 095700 | 820032550 | 38350 | 38300 | 38350 | 38250 | 257 |
| 541 | 20240415 | 095600 | 810182400 | 38250 | 38250 | 38250 | 38250 | 8 |
| 542 | 20240415 | 095500 | 809876400 | 38200 | 38200 | 38200 | 38200 | 20 |
| 543 | 20240415 | 095400 | 809112400 | 38350 | 38200 | 38350 | 38200 | 171 |
| 544 | 20240415 | 095300 | 802566150 | 38150 | 38150 | 38150 | 38150 | 12 |
| 545 | 20240415 | 095200 | 802108350 | 38150 | 38200 | 38200 | 38150 | 17 |
| 546 | 20240415 | 095100 | 801459600 | 38150 | 38100 | 38200 | 38050 | 165 |
| 547 | 20240415 | 095000 | 795163350 | 38150 | 38300 | 38300 | 38050 | 1374 |
| 548 | 20240415 | 094900 | 742791050 | 38300 | 38350 | 38350 | 38300 | 8 |
| 549 | 20240415 | 094800 | 742484400 | 38350 | 38350 | 38350 | 38350 | 50 |
| 550 | 20240415 | 094700 | 740566900 | 38350 | 38300 | 38350 | 38300 | 115 |
| 551 | 20240415 | 094600 | 736161950 | 38300 | 38250 | 38400 | 38250 | 31 |
| 552 | 20240415 | 094500 | 734974150 | 38250 | 38250 | 38250 | 38250 | 3 |
| 553 | 20240415 | 094400 | 734859400 | 38250 | 38350 | 38400 | 38250 | 20 |
| 554 | 20240415 | 094300 | 734091900 | 38250 | 38150 | 38400 | 38150 | 41 |
| 555 | 20240415 | 094200 | 732521850 | 38150 | 38150 | 38150 | 38150 | 102 |
| 556 | 20240415 | 094100 | 728630550 | 38150 | 38150 | 38150 | 38150 | 57 |
| 557 | 20240415 | 094000 | 726456000 | 38200 | 38200 | 38200 | 38200 | 331 |
| 558 | 20240415 | 093900 | 713811800 | 38200 | 38200 | 38200 | 38200 | 110 |
| 559 | 20240415 | 093800 | 709609800 | 38200 | 38200 | 38350 | 38200 | 344 |
| 560 | 20240415 | 093700 | 696466150 | 38200 | 38250 | 38250 | 38150 | 23 |
| 561 | 20240415 | 093600 | 695587350 | 38150 | 38200 | 38250 | 38150 | 23 |
| 562 | 20240415 | 093500 | 694708850 | 38150 | 38150 | 38150 | 38150 | 7 |
| 563 | 20240415 | 093400 | 694441800 | 38150 | 38200 | 38350 | 38150 | 126 |
| 564 | 20240415 | 093300 | 689628400 | 38150 | 38100 | 38150 | 38100 | 43 |
| 565 | 20240415 | 093200 | 687988850 | 38100 | 38150 | 38150 | 37750 | 1249 |
| 566 | 20240415 | 093100 | 640558850 | 38150 | 38150 | 38300 | 38150 | 40 |
| 567 | 20240415 | 093000 | 639031850 | 38200 | 38150 | 38350 | 38100 | 90 |
| 568 | 20240415 | 092900 | 635598050 | 38150 | 38200 | 38400 | 38000 | 222 |
| 569 | 20240415 | 092800 | 627130450 | 38150 | 38150 | 38200 | 37800 | 1024 |
| 570 | 20240415 | 092700 | 588159500 | 38250 | 38150 | 38250 | 38150 | 34 |
| 571 | 20240415 | 092600 | 586859800 | 38200 | 38200 | 38200 | 38200 | 130 |
| 572 | 20240415 | 092500 | 581893800 | 38200 | 38200 | 38450 | 38200 | 542 |
| 573 | 20240415 | 092400 | 561109000 | 38350 | 38250 | 38400 | 38250 | 38 |
| 574 | 20240415 | 092300 | 559652250 | 38450 | 37850 | 38450 | 37800 | 1210 |
| 575 | 20240415 | 092200 | 513387750 | 37850 | 37850 | 38000 | 37850 | 136 |
| 576 | 20240415 | 092100 | 508239850 | 38000 | 37750 | 38000 | 37750 | 1529 |
| 577 | 20240415 | 092000 | 450374700 | 37750 | 37800 | 37850 | 37600 | 1092 |
| 578 | 20240415 | 091900 | 409173000 | 37850 | 37900 | 37900 | 37850 | 146 |
| 579 | 20240415 | 091800 | 403644650 | 37850 | 37850 | 38100 | 37800 | 141 |
| 580 | 20240415 | 091700 | 398307350 | 37950 | 38100 | 38100 | 37800 | 512 |
| 581 | 20240415 | 091600 | 378911400 | 37950 | 37950 | 38050 | 37850 | 1599 |
| 582 | 20240415 | 091500 | 318326850 | 37900 | 38050 | 38050 | 37850 | 923 |
| 583 | 20240415 | 091400 | 283299150 | 38050 | 38150 | 38150 | 38000 | 2130 |
| 584 | 20240415 | 091300 | 202280650 | 38150 | 38250 | 38250 | 38150 | 148 |
| 585 | 20240415 | 091200 | 196631950 | 38250 | 38250 | 38300 | 38200 | 653 |
| 586 | 20240415 | 091100 | 171680350 | 38250 | 38300 | 38300 | 38250 | 337 |
| 587 | 20240415 | 091000 | 158777100 | 38300 | 38450 | 38450 | 38300 | 198 |
| 588 | 20240415 | 090900 | 151186700 | 38450 | 38350 | 38450 | 38350 | 25 |
| 589 | 20240415 | 090800 | 150226300 | 38400 | 38550 | 38550 | 38400 | 134 |
| 590 | 20240415 | 090700 | 145071300 | 38500 | 38400 | 38500 | 38350 | 515 |
| 591 | 20240415 | 090600 | 125259100 | 38350 | 38450 | 38450 | 38200 | 116 |
| 592 | 20240415 | 090500 | 120821000 | 38450 | 38450 | 38450 | 38450 | 11 |
| 593 | 20240415 | 090400 | 120398050 | 38500 | 38300 | 38500 | 38300 | 275 |
| 594 | 20240415 | 090300 | 109822950 | 38300 | 38100 | 38300 | 38100 | 145 |
| 595 | 20240415 | 090200 | 104287050 | 38100 | 38200 | 38200 | 38100 | 1158 |
| 596 | 20240415 | 090100 | 60117150 | 38200 | 38500 | 38500 | 38050 | 640 |
| 597 | 20240415 | 090000 | 35626400 | 38500 | 38650 | 38700 | 38500 | 923 |