31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 790 |
| 3 | 20240419 | 183800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 4 | 20240419 | 183700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 5 | 20240419 | 183600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 6 | 20240419 | 183500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 7 | 20240419 | 183400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 8 | 20240419 | 183300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 9 | 20240419 | 183200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 10 | 20240419 | 183100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 11 | 20240419 | 183000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 12 | 20240419 | 182900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 13 | 20240419 | 182800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 14 | 20240419 | 182700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 15 | 20240419 | 182600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 16 | 20240419 | 182500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 17 | 20240419 | 182400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 18 | 20240419 | 182300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 19 | 20240419 | 182200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 20 | 20240419 | 182100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 21 | 20240419 | 182000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 22 | 20240419 | 181900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 23 | 20240419 | 181800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 24 | 20240419 | 181700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 25 | 20240419 | 181600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 26 | 20240419 | 181500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 27 | 20240419 | 181400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 28 | 20240419 | 181300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 29 | 20240419 | 181200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 30 | 20240419 | 181100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 31 | 20240419 | 181000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 32 | 20240419 | 180900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 790 |
| 33 | 20240419 | 180800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 34 | 20240419 | 180700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 35 | 20240419 | 180600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 36 | 20240419 | 180500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 37 | 20240419 | 180400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 38 | 20240419 | 180300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 39 | 20240419 | 180200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 40 | 20240419 | 180100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 41 | 20240419 | 180000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 42 | 20240419 | 175900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 43 | 20240419 | 175800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 44 | 20240419 | 175700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 45 | 20240419 | 175600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 46 | 20240419 | 175500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 47 | 20240419 | 175400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 48 | 20240419 | 175300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 49 | 20240419 | 175200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 50 | 20240419 | 175100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 51 | 20240419 | 175000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 52 | 20240419 | 174900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 53 | 20240419 | 174800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 54 | 20240419 | 174700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 55 | 20240419 | 174600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 56 | 20240419 | 174500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 57 | 20240419 | 174400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 58 | 20240419 | 174300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 59 | 20240419 | 174200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 60 | 20240419 | 174100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 61 | 20240419 | 174000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 62 | 20240419 | 173900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 790 |
| 63 | 20240419 | 173800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 64 | 20240419 | 173700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 65 | 20240419 | 173600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 66 | 20240419 | 173500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 67 | 20240419 | 173400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 68 | 20240419 | 173300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 69 | 20240419 | 173200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 70 | 20240419 | 173100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 71 | 20240419 | 173000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 72 | 20240419 | 172900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 73 | 20240419 | 172800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 74 | 20240419 | 172700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 75 | 20240419 | 172600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 76 | 20240419 | 172500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 77 | 20240419 | 172400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 78 | 20240419 | 172300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 79 | 20240419 | 172200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 80 | 20240419 | 172100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 81 | 20240419 | 172000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 82 | 20240419 | 171900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 83 | 20240419 | 171800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 84 | 20240419 | 171700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 85 | 20240419 | 171600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 86 | 20240419 | 171500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 87 | 20240419 | 171400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 88 | 20240419 | 171300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 89 | 20240419 | 171200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 90 | 20240419 | 171100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 91 | 20240419 | 171000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 92 | 20240419 | 170900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 790 |
| 93 | 20240419 | 170800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 94 | 20240419 | 170700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 95 | 20240419 | 170600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 96 | 20240419 | 170500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 97 | 20240419 | 170400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 98 | 20240419 | 170300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 99 | 20240419 | 170200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 100 | 20240419 | 170100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 101 | 20240419 | 170000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 102 | 20240419 | 165900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 103 | 20240419 | 165800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 104 | 20240419 | 165700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 105 | 20240419 | 165600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 106 | 20240419 | 165500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 107 | 20240419 | 165400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 108 | 20240419 | 165300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 109 | 20240419 | 165200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 110 | 20240419 | 165100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 111 | 20240419 | 165000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 112 | 20240419 | 164900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 113 | 20240419 | 164800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 114 | 20240419 | 164700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 115 | 20240419 | 164600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 116 | 20240419 | 164500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 117 | 20240419 | 164400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 118 | 20240419 | 164300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 119 | 20240419 | 164200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 120 | 20240419 | 164100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 121 | 20240419 | 164000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 122 | 20240419 | 163900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 790 |
| 123 | 20240419 | 163800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 124 | 20240419 | 163700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 125 | 20240419 | 163600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 126 | 20240419 | 163500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 127 | 20240419 | 163400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 128 | 20240419 | 163300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 129 | 20240419 | 163200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 130 | 20240419 | 163100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 131 | 20240419 | 163000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 132 | 20240419 | 162900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 133 | 20240419 | 162800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 134 | 20240419 | 162700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 135 | 20240419 | 162600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 136 | 20240419 | 162500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 137 | 20240419 | 162400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 138 | 20240419 | 162300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 139 | 20240419 | 162200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 140 | 20240419 | 162100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 141 | 20240419 | 162000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 142 | 20240419 | 161900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 143 | 20240419 | 161800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 144 | 20240419 | 161700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 145 | 20240419 | 161600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 146 | 20240419 | 161500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 147 | 20240419 | 161400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 148 | 20240419 | 161300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 149 | 20240419 | 161200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 150 | 20240419 | 161100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 151 | 20240419 | 161000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 152 | 20240419 | 160900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 790 |
| 153 | 20240419 | 160800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 154 | 20240419 | 160700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 155 | 20240419 | 160600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 156 | 20240419 | 160500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 157 | 20240419 | 160400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 158 | 20240419 | 160300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 159 | 20240419 | 160200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 160 | 20240419 | 160100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 161 | 20240419 | 160000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 162 | 20240419 | 155900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 163 | 20240419 | 155800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 164 | 20240419 | 155700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 165 | 20240419 | 155600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 166 | 20240419 | 155500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 167 | 20240419 | 155400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 168 | 20240419 | 155300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 169 | 20240419 | 155200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 170 | 20240419 | 155100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 171 | 20240419 | 155000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 172 | 20240419 | 154900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 173 | 20240419 | 154800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 174 | 20240419 | 154700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 175 | 20240419 | 154600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 176 | 20240419 | 154500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 177 | 20240419 | 154400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 178 | 20240419 | 154300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 179 | 20240419 | 154200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 180 | 20240419 | 154100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 181 | 20240419 | 154000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 182 | 20240419 | 153900 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 790 |
| 183 | 20240419 | 153800 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 184 | 20240419 | 153700 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 185 | 20240419 | 153600 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 186 | 20240419 | 153500 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 187 | 20240419 | 153400 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 188 | 20240419 | 153300 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 189 | 20240419 | 153200 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 190 | 20240419 | 153100 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 0 |
| 191 | 20240419 | 153000 | 2893330440 | 17040 | 17040 | 17040 | 17040 | 790 |
| 192 | 20240419 | 152900 | 2879868840 | 17000 | 17000 | 17000 | 17000 | 0 |
| 193 | 20240419 | 152800 | 2879868840 | 17000 | 17000 | 17000 | 17000 | 0 |
| 194 | 20240419 | 152700 | 2879868840 | 17000 | 17000 | 17000 | 17000 | 0 |
| 195 | 20240419 | 152600 | 2879868840 | 17000 | 17000 | 17000 | 17000 | 0 |
| 196 | 20240419 | 152500 | 2879868840 | 17000 | 17000 | 17000 | 17000 | 0 |
| 197 | 20240419 | 152400 | 2879868840 | 17000 | 17000 | 17000 | 17000 | 0 |
| 198 | 20240419 | 152300 | 2879868840 | 17000 | 17000 | 17000 | 17000 | 0 |
| 199 | 20240419 | 152200 | 2879868840 | 17000 | 17000 | 17000 | 17000 | 0 |
| 200 | 20240419 | 152100 | 2879868840 | 17000 | 17000 | 17000 | 17000 | 0 |
| 201 | 20240419 | 152000 | 2879868840 | 17000 | 17000 | 17000 | 17000 | 0 |
| 202 | 20240419 | 151900 | 2879868840 | 17000 | 17020 | 17020 | 16970 | 76 |
| 203 | 20240419 | 151800 | 2878577510 | 17020 | 16970 | 17020 | 16970 | 249 |
| 204 | 20240419 | 151700 | 2874351690 | 17000 | 17000 | 17000 | 16980 | 42 |
| 205 | 20240419 | 151600 | 2873638150 | 17000 | 17000 | 17000 | 17000 | 49 |
| 206 | 20240419 | 151500 | 2872805150 | 17000 | 16960 | 17000 | 16960 | 410 |
| 207 | 20240419 | 151400 | 2865844230 | 16930 | 16960 | 16980 | 16920 | 179 |
| 208 | 20240419 | 151300 | 2862811240 | 16960 | 16940 | 16960 | 16940 | 396 |
| 209 | 20240419 | 151200 | 2856100130 | 16920 | 16940 | 16940 | 16920 | 72 |
| 210 | 20240419 | 151100 | 2854881590 | 16940 | 16910 | 16940 | 16910 | 304 |
| 211 | 20240419 | 151000 | 2849736520 | 16920 | 16900 | 16920 | 16900 | 117 |
| 212 | 20240419 | 150900 | 2847758000 | 16900 | 16910 | 16920 | 16900 | 261 |
| 213 | 20240419 | 150800 | 2843344250 | 16910 | 16920 | 16920 | 16910 | 84 |
| 214 | 20240419 | 150700 | 2841923150 | 16930 | 16910 | 16930 | 16910 | 169 |
| 215 | 20240419 | 150600 | 2839063830 | 16920 | 16910 | 16920 | 16910 | 87 |
| 216 | 20240419 | 150500 | 2837592600 | 16910 | 16900 | 16920 | 16900 | 169 |
| 217 | 20240419 | 150400 | 2834735660 | 16910 | 16920 | 16920 | 16910 | 165 |
| 218 | 20240419 | 150300 | 2831944930 | 16930 | 16930 | 16930 | 16920 | 187 |
| 219 | 20240419 | 150200 | 2828780410 | 16930 | 16930 | 16940 | 16930 | 96 |
| 220 | 20240419 | 150100 | 2827154940 | 16940 | 16920 | 16940 | 16910 | 238 |
| 221 | 20240419 | 150000 | 2823128680 | 16920 | 16930 | 16940 | 16920 | 169 |
| 222 | 20240419 | 145900 | 2820268730 | 16930 | 16940 | 16940 | 16910 | 200 |
| 223 | 20240419 | 145800 | 2816884260 | 16950 | 16950 | 16960 | 16950 | 24 |
| 224 | 20240419 | 145700 | 2816477440 | 16960 | 16970 | 16970 | 16960 | 117 |
| 225 | 20240419 | 145600 | 2814492650 | 16970 | 16950 | 16980 | 16950 | 409 |
| 226 | 20240419 | 145500 | 2807556890 | 16950 | 16930 | 16950 | 16920 | 408 |
| 227 | 20240419 | 145400 | 2800649040 | 16920 | 16930 | 16930 | 16920 | 81 |
| 228 | 20240419 | 145300 | 2799277980 | 16940 | 16930 | 16940 | 16930 | 101 |
| 229 | 20240419 | 145200 | 2797567980 | 16930 | 16930 | 16930 | 16930 | 127 |
| 230 | 20240419 | 145100 | 2795417870 | 16930 | 16910 | 16930 | 16910 | 184 |
| 231 | 20240419 | 145000 | 2792304610 | 16910 | 16920 | 16930 | 16910 | 397 |
| 232 | 20240419 | 144900 | 2785586570 | 16930 | 16930 | 16930 | 16930 | 77 |
| 233 | 20240419 | 144800 | 2784282960 | 16930 | 16920 | 16930 | 16920 | 152 |
| 234 | 20240419 | 144700 | 2781711040 | 16920 | 16910 | 16920 | 16900 | 287 |
| 235 | 20240419 | 144600 | 2776860000 | 16910 | 16940 | 16940 | 16910 | 152 |
| 236 | 20240419 | 144500 | 2774289400 | 16940 | 16920 | 16940 | 16920 | 138 |
| 237 | 20240419 | 144400 | 2771954300 | 16940 | 16940 | 16940 | 16920 | 209 |
| 238 | 20240419 | 144300 | 2768416230 | 16950 | 16950 | 16950 | 16950 | 33 |
| 239 | 20240419 | 144200 | 2767856880 | 16960 | 16920 | 16960 | 16920 | 337 |
| 240 | 20240419 | 144100 | 2762148320 | 16920 | 16920 | 16950 | 16910 | 186 |
| 241 | 20240419 | 144000 | 2759001190 | 16920 | 16950 | 16950 | 16920 | 224 |
| 242 | 20240419 | 143900 | 2755209360 | 16950 | 16950 | 16950 | 16950 | 10 |
| 243 | 20240419 | 143800 | 2755039860 | 16950 | 16920 | 16950 | 16920 | 214 |
| 244 | 20240419 | 143700 | 2751416220 | 16920 | 16920 | 16920 | 16920 | 119 |
| 245 | 20240419 | 143600 | 2749402740 | 16950 | 16910 | 16950 | 16910 | 375 |
| 246 | 20240419 | 143500 | 2743056740 | 16920 | 16930 | 16930 | 16920 | 93 |
| 247 | 20240419 | 143400 | 2741482670 | 16940 | 16950 | 16960 | 16940 | 315 |
| 248 | 20240419 | 143300 | 2736143370 | 16950 | 16960 | 16960 | 16950 | 233 |
| 249 | 20240419 | 143200 | 2732193480 | 16950 | 16960 | 16960 | 16950 | 88 |
| 250 | 20240419 | 143100 | 2730701190 | 16970 | 16950 | 16980 | 16950 | 172 |
| 251 | 20240419 | 143000 | 2727782790 | 16950 | 16950 | 16970 | 16950 | 335 |
| 252 | 20240419 | 142900 | 2722103560 | 16950 | 16920 | 16950 | 16920 | 98 |
| 253 | 20240419 | 142800 | 2720445080 | 16920 | 16920 | 16950 | 16910 | 211 |
| 254 | 20240419 | 142700 | 2716874840 | 16910 | 16910 | 16920 | 16910 | 149 |
| 255 | 20240419 | 142600 | 2714355230 | 16950 | 16890 | 16950 | 16890 | 361 |
| 256 | 20240419 | 142500 | 2708248130 | 16900 | 16900 | 16910 | 16890 | 249 |
| 257 | 20240419 | 142400 | 2704040150 | 16900 | 16890 | 16920 | 16890 | 351 |
| 258 | 20240419 | 142300 | 2698103480 | 16920 | 16880 | 16920 | 16880 | 203 |
| 259 | 20240419 | 142200 | 2694676080 | 16920 | 16890 | 16920 | 16880 | 236 |
| 260 | 20240419 | 142100 | 2690690010 | 16930 | 16890 | 16930 | 16880 | 117 |
| 261 | 20240419 | 142000 | 2688713820 | 16880 | 16980 | 16980 | 16880 | 80 |
| 262 | 20240419 | 141900 | 2687363320 | 16990 | 16900 | 16990 | 16900 | 384 |
| 263 | 20240419 | 141800 | 2680870210 | 16900 | 16870 | 16900 | 16860 | 504 |
| 264 | 20240419 | 141700 | 2672366060 | 16870 | 16890 | 16890 | 16870 | 101 |
| 265 | 20240419 | 141600 | 2670661550 | 16890 | 16920 | 16920 | 16880 | 545 |
| 266 | 20240419 | 141500 | 2661453770 | 17070 | 16840 | 17080 | 16820 | 1156 |
| 267 | 20240419 | 141400 | 2641947040 | 16820 | 16820 | 16820 | 16820 | 25 |
| 268 | 20240419 | 141300 | 2641526540 | 16850 | 16810 | 16850 | 16800 | 760 |
| 269 | 20240419 | 141200 | 2628740500 | 16810 | 16820 | 16820 | 16800 | 268 |
| 270 | 20240419 | 141100 | 2624237240 | 16820 | 16830 | 16830 | 16810 | 129 |
| 271 | 20240419 | 141000 | 2622067570 | 16850 | 16820 | 16850 | 16800 | 1041 |
| 272 | 20240419 | 140900 | 2604570070 | 16820 | 16820 | 16820 | 16810 | 302 |
| 273 | 20240419 | 140800 | 2599492050 | 16830 | 16850 | 16850 | 16830 | 725 |
| 274 | 20240419 | 140700 | 2587283560 | 16850 | 16860 | 16860 | 16850 | 128 |
| 275 | 20240419 | 140600 | 2585126470 | 16860 | 16870 | 16880 | 16850 | 1070 |
| 276 | 20240419 | 140500 | 2567088310 | 16870 | 16880 | 16880 | 16860 | 299 |
| 277 | 20240419 | 140400 | 2562046080 | 16890 | 16890 | 16890 | 16890 | 3 |
| 278 | 20240419 | 140300 | 2561995410 | 16890 | 16860 | 16890 | 16850 | 465 |
| 279 | 20240419 | 140200 | 2554152020 | 16860 | 16850 | 16870 | 16840 | 311 |
| 280 | 20240419 | 140100 | 2548912180 | 16870 | 16870 | 16870 | 16840 | 569 |
| 281 | 20240419 | 140000 | 2539321180 | 16880 | 16890 | 16900 | 16870 | 568 |
| 282 | 20240419 | 135900 | 2529733860 | 16890 | 16910 | 16910 | 16890 | 270 |
| 283 | 20240419 | 135800 | 2525170800 | 16910 | 16880 | 16910 | 16870 | 510 |
| 284 | 20240419 | 135700 | 2516559890 | 16880 | 16860 | 16880 | 16860 | 214 |
| 285 | 20240419 | 135600 | 2512949850 | 16870 | 16850 | 16890 | 16850 | 497 |
| 286 | 20240419 | 135500 | 2504566870 | 16870 | 16930 | 16930 | 16870 | 1559 |
| 287 | 20240419 | 135400 | 2478225320 | 16940 | 16930 | 16940 | 16930 | 16 |
| 288 | 20240419 | 135300 | 2477954430 | 16940 | 16930 | 16940 | 16920 | 287 |
| 289 | 20240419 | 135200 | 2473095670 | 16930 | 16930 | 16940 | 16930 | 288 |
| 290 | 20240419 | 135100 | 2468219680 | 16930 | 16950 | 16950 | 16930 | 519 |
| 291 | 20240419 | 135000 | 2459429430 | 16960 | 16970 | 16970 | 16950 | 421 |
| 292 | 20240419 | 134900 | 2452292180 | 16970 | 16970 | 17000 | 16960 | 374 |
| 293 | 20240419 | 134800 | 2445945520 | 16970 | 16990 | 17010 | 16970 | 270 |
| 294 | 20240419 | 134700 | 2441360830 | 16970 | 16990 | 16990 | 16970 | 680 |
| 295 | 20240419 | 134600 | 2429816150 | 16990 | 17010 | 17020 | 16990 | 409 |
| 296 | 20240419 | 134500 | 2422862010 | 17020 | 17040 | 17040 | 17000 | 340 |
| 297 | 20240419 | 134400 | 2417074870 | 17050 | 17060 | 17060 | 17040 | 147 |
| 298 | 20240419 | 134300 | 2414568560 | 17060 | 17060 | 17070 | 17050 | 186 |
| 299 | 20240419 | 134200 | 2411395830 | 17060 | 17070 | 17070 | 17060 | 173 |
| 300 | 20240419 | 134100 | 2408443470 | 17070 | 17080 | 17080 | 17060 | 496 |
| 301 | 20240419 | 134000 | 2399976190 | 17080 | 17110 | 17110 | 17080 | 351 |
| 302 | 20240419 | 133900 | 2393977790 | 17100 | 17120 | 17140 | 17100 | 309 |
| 303 | 20240419 | 133800 | 2388690630 | 17150 | 17150 | 17150 | 17150 | 1 |
| 304 | 20240419 | 133700 | 2388673480 | 17150 | 17100 | 17150 | 17090 | 157 |
| 305 | 20240419 | 133600 | 2385988630 | 17100 | 17120 | 17120 | 17100 | 99 |
| 306 | 20240419 | 133500 | 2384295530 | 17120 | 17060 | 17120 | 17060 | 284 |
| 307 | 20240419 | 133400 | 2379443500 | 17060 | 17070 | 17070 | 17060 | 500 |
| 308 | 20240419 | 133300 | 2370912940 | 17060 | 17100 | 17100 | 17060 | 26 |
| 309 | 20240419 | 133200 | 2370469020 | 17100 | 17070 | 17100 | 17050 | 743 |
| 310 | 20240419 | 133100 | 2357795890 | 17070 | 17130 | 17130 | 17070 | 744 |
| 311 | 20240419 | 133000 | 2345074350 | 17130 | 17180 | 17180 | 17130 | 200 |
| 312 | 20240419 | 132900 | 2341646880 | 17180 | 17190 | 17190 | 17150 | 885 |
| 313 | 20240419 | 132800 | 2326447620 | 17190 | 17210 | 17250 | 17140 | 1041 |
| 314 | 20240419 | 132700 | 2308557610 | 17210 | 17220 | 17250 | 17210 | 415 |
| 315 | 20240419 | 132600 | 2301414630 | 17250 | 17250 | 17250 | 17220 | 1379 |
| 316 | 20240419 | 132500 | 2277653360 | 17240 | 17240 | 17240 | 17240 | 10 |
| 317 | 20240419 | 132400 | 2277480960 | 17260 | 17250 | 17260 | 17240 | 109 |
| 318 | 20240419 | 132300 | 2275601520 | 17270 | 17250 | 17270 | 17250 | 323 |
| 319 | 20240419 | 132200 | 2270029270 | 17250 | 17250 | 17250 | 17250 | 6 |
| 320 | 20240419 | 132100 | 2269925770 | 17270 | 17270 | 17270 | 17270 | 0 |
| 321 | 20240419 | 132000 | 2269925770 | 17270 | 17250 | 17270 | 17250 | 13 |
| 322 | 20240419 | 131900 | 2269701300 | 17260 | 17260 | 17270 | 17230 | 1444 |
| 323 | 20240419 | 131800 | 2244793490 | 17270 | 17280 | 17280 | 17260 | 1078 |
| 324 | 20240419 | 131700 | 2226176690 | 17310 | 17290 | 17310 | 17280 | 126 |
| 325 | 20240419 | 131600 | 2223999130 | 17290 | 17320 | 17320 | 17290 | 245 |
| 326 | 20240419 | 131500 | 2219759510 | 17320 | 17340 | 17340 | 17320 | 8 |
| 327 | 20240419 | 131400 | 2219620920 | 17330 | 17330 | 17330 | 17330 | 20 |
| 328 | 20240419 | 131300 | 2219274320 | 17330 | 17310 | 17330 | 17310 | 359 |
| 329 | 20240419 | 131200 | 2213058930 | 17310 | 17300 | 17310 | 17300 | 110 |
| 330 | 20240419 | 131100 | 2211155890 | 17320 | 17320 | 17320 | 17320 | 0 |
| 331 | 20240419 | 131000 | 2211155890 | 17320 | 17320 | 17320 | 17320 | 11 |
| 332 | 20240419 | 130900 | 2210965370 | 17320 | 17290 | 17320 | 17280 | 494 |
| 333 | 20240419 | 130800 | 2202426810 | 17290 | 17290 | 17330 | 17290 | 313 |
| 334 | 20240419 | 130700 | 2197014520 | 17290 | 17320 | 17320 | 17290 | 109 |
| 335 | 20240419 | 130600 | 2195129640 | 17300 | 17310 | 17320 | 17300 | 226 |
| 336 | 20240419 | 130500 | 2191219420 | 17300 | 17320 | 17320 | 17300 | 83 |
| 337 | 20240419 | 130400 | 2189782440 | 17350 | 17320 | 17350 | 17320 | 132 |
| 338 | 20240419 | 130300 | 2187494640 | 17300 | 17300 | 17300 | 17300 | 5 |
| 339 | 20240419 | 130200 | 2187408140 | 17300 | 17310 | 17310 | 17300 | 19 |
| 340 | 20240419 | 130100 | 2187079350 | 17340 | 17330 | 17370 | 17280 | 2077 |
| 341 | 20240419 | 130000 | 2151143780 | 17360 | 17370 | 17370 | 17330 | 113 |
| 342 | 20240419 | 125900 | 2149184340 | 17380 | 17350 | 17380 | 17330 | 127 |
| 343 | 20240419 | 125800 | 2146980410 | 17350 | 17370 | 17370 | 17350 | 9 |
| 344 | 20240419 | 125700 | 2146824200 | 17370 | 17360 | 17370 | 17360 | 107 |
| 345 | 20240419 | 125600 | 2144966530 | 17360 | 17360 | 17360 | 17360 | 0 |
| 346 | 20240419 | 125500 | 2144966530 | 17360 | 17370 | 17370 | 17360 | 7 |
| 347 | 20240419 | 125400 | 2144845000 | 17380 | 17380 | 17390 | 17370 | 84 |
| 348 | 20240419 | 125300 | 2143385090 | 17390 | 17370 | 17390 | 17350 | 1252 |
| 349 | 20240419 | 125200 | 2121657390 | 17380 | 17380 | 17380 | 17380 | 66 |
| 350 | 20240419 | 125100 | 2120510310 | 17390 | 17390 | 17390 | 17390 | 12 |
| 351 | 20240419 | 125000 | 2120301630 | 17390 | 17390 | 17390 | 17390 | 1 |
| 352 | 20240419 | 124900 | 2120284240 | 17390 | 17390 | 17390 | 17390 | 24 |
| 353 | 20240419 | 124800 | 2119866880 | 17390 | 17410 | 17410 | 17370 | 1229 |
| 354 | 20240419 | 124700 | 2098495970 | 17430 | 17370 | 17430 | 17370 | 19 |
| 355 | 20240419 | 124600 | 2098165260 | 17380 | 17380 | 17380 | 17380 | 0 |
| 356 | 20240419 | 124500 | 2098165260 | 17380 | 17430 | 17430 | 17380 | 54 |
| 357 | 20240419 | 124400 | 2097224240 | 17440 | 17360 | 17440 | 17360 | 20 |
| 358 | 20240419 | 124300 | 2096875520 | 17320 | 17320 | 17320 | 17320 | 0 |
| 359 | 20240419 | 124200 | 2096875520 | 17320 | 17320 | 17320 | 17320 | 8 |
| 360 | 20240419 | 124100 | 2096736960 | 17320 | 17320 | 17320 | 17310 | 868 |
| 361 | 20240419 | 124000 | 2081704030 | 17330 | 17340 | 17340 | 17330 | 4 |
| 362 | 20240419 | 123900 | 2081634680 | 17330 | 17350 | 17350 | 17330 | 100 |
| 363 | 20240419 | 123800 | 2079901580 | 17370 | 17340 | 17370 | 17330 | 169 |
| 364 | 20240419 | 123700 | 2076968210 | 17380 | 17380 | 17380 | 17360 | 955 |
| 365 | 20240419 | 123600 | 2060388260 | 17380 | 17380 | 17380 | 17380 | 13 |
| 366 | 20240419 | 123500 | 2060162320 | 17390 | 17390 | 17390 | 17390 | 31 |
| 367 | 20240419 | 123400 | 2059623230 | 17410 | 17380 | 17410 | 17380 | 295 |
| 368 | 20240419 | 123300 | 2054495080 | 17380 | 17380 | 17380 | 17380 | 15 |
| 369 | 20240419 | 123200 | 2054234380 | 17370 | 17370 | 17370 | 17370 | 0 |
| 370 | 20240419 | 123100 | 2054234380 | 17370 | 17370 | 17370 | 17370 | 186 |
| 371 | 20240419 | 123000 | 2051003560 | 17370 | 17370 | 17370 | 17360 | 133 |
| 372 | 20240419 | 122900 | 2048694650 | 17360 | 17380 | 17380 | 17360 | 103 |
| 373 | 20240419 | 122800 | 2046906550 | 17360 | 17410 | 17410 | 17360 | 574 |
| 374 | 20240419 | 122700 | 2036928770 | 17400 | 17410 | 17410 | 17400 | 55 |
| 375 | 20240419 | 122600 | 2035971240 | 17410 | 17400 | 17410 | 17400 | 148 |
| 376 | 20240419 | 122500 | 2033395560 | 17410 | 17400 | 17410 | 17400 | 8 |
| 377 | 20240419 | 122400 | 2033256340 | 17440 | 17400 | 17440 | 17400 | 346 |
| 378 | 20240419 | 122300 | 2027234540 | 17410 | 17410 | 17410 | 17410 | 241 |
| 379 | 20240419 | 122200 | 2023038730 | 17410 | 17430 | 17430 | 17410 | 327 |
| 380 | 20240419 | 122100 | 2017344380 | 17430 | 17460 | 17470 | 17430 | 40 |
| 381 | 20240419 | 122000 | 2016646060 | 17470 | 17480 | 17480 | 17430 | 856 |
| 382 | 20240419 | 121900 | 2001717500 | 17480 | 17480 | 17480 | 17480 | 6 |
| 383 | 20240419 | 121800 | 2001612620 | 17450 | 17480 | 17480 | 17450 | 143 |
| 384 | 20240419 | 121700 | 1999116640 | 17460 | 17460 | 17480 | 17460 | 45 |
| 385 | 20240419 | 121600 | 1998330210 | 17480 | 17480 | 17480 | 17480 | 0 |
| 386 | 20240419 | 121500 | 1998330210 | 17480 | 17480 | 17480 | 17480 | 0 |
| 387 | 20240419 | 121400 | 1998330210 | 17480 | 17430 | 17480 | 17420 | 192 |
| 388 | 20240419 | 121300 | 1994978710 | 17430 | 17430 | 17430 | 17430 | 51 |
| 389 | 20240419 | 121200 | 1994089780 | 17490 | 17490 | 17490 | 17490 | 0 |
| 390 | 20240419 | 121100 | 1994089780 | 17490 | 17400 | 17490 | 17400 | 24 |
| 391 | 20240419 | 121000 | 1993670560 | 17500 | 17390 | 17500 | 17390 | 147 |
| 392 | 20240419 | 120900 | 1991114120 | 17390 | 17350 | 17390 | 17350 | 498 |
| 393 | 20240419 | 120800 | 1982465000 | 17360 | 17340 | 17360 | 17320 | 572 |
| 394 | 20240419 | 120700 | 1972549860 | 17380 | 17400 | 17400 | 17350 | 1415 |
| 395 | 20240419 | 120600 | 1947952780 | 17410 | 17430 | 17430 | 17410 | 391 |
| 396 | 20240419 | 120500 | 1941141130 | 17430 | 17450 | 17450 | 17430 | 11 |
| 397 | 20240419 | 120400 | 1940949220 | 17460 | 17460 | 17480 | 17430 | 2071 |
| 398 | 20240419 | 120300 | 1904811600 | 17490 | 17460 | 17490 | 17450 | 1099 |
| 399 | 20240419 | 120200 | 1885621900 | 17490 | 17480 | 17490 | 17460 | 470 |
| 400 | 20240419 | 120100 | 1877410700 | 17490 | 17500 | 17500 | 17490 | 21 |
| 401 | 20240419 | 120000 | 1877043400 | 17500 | 17500 | 17500 | 17500 | 25 |
| 402 | 20240419 | 115900 | 1876605900 | 17500 | 17480 | 17500 | 17480 | 282 |
| 403 | 20240419 | 115800 | 1871675760 | 17480 | 17480 | 17480 | 17460 | 113 |
| 404 | 20240419 | 115700 | 1869702520 | 17460 | 17480 | 17480 | 17460 | 68 |
| 405 | 20240419 | 115600 | 1868515000 | 17460 | 17460 | 17480 | 17460 | 351 |
| 406 | 20240419 | 115500 | 1862382660 | 17460 | 17460 | 17480 | 17450 | 611 |
| 407 | 20240419 | 115400 | 1851714360 | 17460 | 17460 | 17460 | 17460 | 54 |
| 408 | 20240419 | 115300 | 1850771520 | 17460 | 17470 | 17490 | 17460 | 751 |
| 409 | 20240419 | 115200 | 1837657420 | 17470 | 17470 | 17470 | 17470 | 4 |
| 410 | 20240419 | 115100 | 1837587540 | 17500 | 17480 | 17500 | 17470 | 217 |
| 411 | 20240419 | 115000 | 1833796110 | 17500 | 17470 | 17500 | 17470 | 90 |
| 412 | 20240419 | 114900 | 1832223510 | 17470 | 17470 | 17470 | 17460 | 189 |
| 413 | 20240419 | 114800 | 1828922510 | 17470 | 17500 | 17500 | 17470 | 153 |
| 414 | 20240419 | 114700 | 1826248230 | 17500 | 17490 | 17500 | 17480 | 142 |
| 415 | 20240419 | 114600 | 1823765160 | 17490 | 17540 | 17540 | 17490 | 151 |
| 416 | 20240419 | 114500 | 1821121900 | 17520 | 17550 | 17550 | 17520 | 18 |
| 417 | 20240419 | 114400 | 1820806270 | 17550 | 17510 | 17550 | 17500 | 80 |
| 418 | 20240419 | 114300 | 1819405490 | 17530 | 17540 | 17540 | 17510 | 226 |
| 419 | 20240419 | 114200 | 1815442190 | 17550 | 17610 | 17610 | 17550 | 53 |
| 420 | 20240419 | 114100 | 1814511410 | 17610 | 17550 | 17610 | 17550 | 52 |
| 421 | 20240419 | 114000 | 1813598750 | 17540 | 17550 | 17630 | 17540 | 1107 |
| 422 | 20240419 | 113900 | 1794124150 | 17550 | 17540 | 17560 | 17540 | 400 |
| 423 | 20240419 | 113800 | 1787107240 | 17540 | 17500 | 17560 | 17500 | 11 |
| 424 | 20240419 | 113700 | 1786914320 | 17500 | 17570 | 17570 | 17500 | 232 |
| 425 | 20240419 | 113600 | 1782838500 | 17570 | 17490 | 17570 | 17490 | 741 |
| 426 | 20240419 | 113500 | 1769863270 | 17490 | 17490 | 17490 | 17470 | 35 |
| 427 | 20240419 | 113400 | 1769251240 | 17490 | 17460 | 17510 | 17450 | 819 |
| 428 | 20240419 | 113300 | 1754957170 | 17520 | 17460 | 17520 | 17450 | 1493 |
| 429 | 20240419 | 113200 | 1728881950 | 17460 | 17480 | 17510 | 17460 | 822 |
| 430 | 20240419 | 113100 | 1714521970 | 17510 | 17460 | 17510 | 17450 | 885 |
| 431 | 20240419 | 113000 | 1699065970 | 17460 | 17580 | 17580 | 17460 | 2417 |
| 432 | 20240419 | 112900 | 1656714350 | 17580 | 17640 | 17650 | 17570 | 592 |
| 433 | 20240419 | 112800 | 1646282150 | 17680 | 17590 | 17680 | 17530 | 1579 |
| 434 | 20240419 | 112700 | 1618500240 | 17600 | 17840 | 17840 | 17600 | 2338 |
| 435 | 20240419 | 112600 | 1577116390 | 17840 | 17810 | 17850 | 17790 | 2022 |
| 436 | 20240419 | 112500 | 1541129790 | 17820 | 17780 | 17850 | 17710 | 5246 |
| 437 | 20240419 | 112400 | 1447637260 | 17780 | 17700 | 17780 | 17680 | 2277 |
| 438 | 20240419 | 112300 | 1407263980 | 17710 | 17730 | 17730 | 17710 | 140 |
| 439 | 20240419 | 112200 | 1404782830 | 17730 | 17710 | 17730 | 17710 | 775 |
| 440 | 20240419 | 112100 | 1391052700 | 17710 | 17690 | 17710 | 17650 | 2048 |
| 441 | 20240419 | 112000 | 1354857400 | 17700 | 17690 | 17700 | 17660 | 1059 |
| 442 | 20240419 | 111900 | 1336115740 | 17690 | 17590 | 17690 | 17580 | 1187 |
| 443 | 20240419 | 111800 | 1315243580 | 17590 | 17620 | 17620 | 17590 | 1079 |
| 444 | 20240419 | 111700 | 1296250160 | 17630 | 17680 | 17700 | 17610 | 2699 |
| 445 | 20240419 | 111600 | 1248563520 | 17690 | 17670 | 17700 | 17660 | 1106 |
| 446 | 20240419 | 111500 | 1229003620 | 17670 | 17590 | 17670 | 17590 | 603 |
| 447 | 20240419 | 111400 | 1218369690 | 17580 | 17650 | 17650 | 17570 | 90 |
| 448 | 20240419 | 111300 | 1216784500 | 17530 | 17680 | 17690 | 17520 | 1707 |
| 449 | 20240419 | 111200 | 1186723750 | 17680 | 17700 | 17700 | 17650 | 3607 |
| 450 | 20240419 | 111100 | 1122922360 | 17700 | 17510 | 17700 | 17510 | 7544 |
| 451 | 20240419 | 111000 | 990542730 | 17510 | 17440 | 17510 | 17420 | 2785 |
| 452 | 20240419 | 110900 | 941843790 | 17410 | 17440 | 17440 | 17400 | 1749 |
| 453 | 20240419 | 110800 | 911403980 | 17440 | 17440 | 17440 | 17440 | 35 |
| 454 | 20240419 | 110700 | 910793580 | 17440 | 17410 | 17440 | 17410 | 17 |
| 455 | 20240419 | 110600 | 910497280 | 17450 | 17430 | 17460 | 17400 | 1371 |
| 456 | 20240419 | 110500 | 886636570 | 17430 | 17350 | 17440 | 17340 | 1189 |
| 457 | 20240419 | 110400 | 866001160 | 17370 | 17380 | 17380 | 17370 | 286 |
| 458 | 20240419 | 110300 | 861033310 | 17380 | 17430 | 17430 | 17380 | 669 |
| 459 | 20240419 | 110200 | 849375610 | 17430 | 17440 | 17440 | 17430 | 785 |
| 460 | 20240419 | 110100 | 835688590 | 17440 | 17470 | 17470 | 17430 | 1368 |
| 461 | 20240419 | 110000 | 811809420 | 17480 | 17370 | 17480 | 17370 | 4146 |
| 462 | 20240419 | 105900 | 739559910 | 17370 | 17370 | 17370 | 17370 | 102 |
| 463 | 20240419 | 105800 | 737788170 | 17370 | 17320 | 17370 | 17300 | 788 |
| 464 | 20240419 | 105700 | 724147280 | 17310 | 17320 | 17330 | 17310 | 742 |
| 465 | 20240419 | 105600 | 711295740 | 17330 | 17390 | 17390 | 17320 | 334 |
| 466 | 20240419 | 105500 | 705505300 | 17390 | 17360 | 17400 | 17320 | 831 |
| 467 | 20240419 | 105400 | 691095780 | 17400 | 17390 | 17400 | 17390 | 153 |
| 468 | 20240419 | 105300 | 688434100 | 17400 | 17400 | 17410 | 17360 | 753 |
| 469 | 20240419 | 105200 | 675342110 | 17400 | 17370 | 17400 | 17360 | 322 |
| 470 | 20240419 | 105100 | 669746650 | 17380 | 17290 | 17390 | 17290 | 637 |
| 471 | 20240419 | 105000 | 658700600 | 17340 | 17290 | 17340 | 17290 | 240 |
| 472 | 20240419 | 104900 | 654546140 | 17310 | 17300 | 17310 | 17300 | 114 |
| 473 | 20240419 | 104800 | 652573310 | 17310 | 17320 | 17320 | 17290 | 119 |
| 474 | 20240419 | 104700 | 650515160 | 17360 | 17360 | 17360 | 17360 | 18 |
| 475 | 20240419 | 104600 | 650202680 | 17260 | 17380 | 17380 | 17260 | 461 |
| 476 | 20240419 | 104500 | 642214850 | 17400 | 17400 | 17400 | 17360 | 365 |
| 477 | 20240419 | 104400 | 635869130 | 17410 | 17360 | 17420 | 17360 | 5569 |
| 478 | 20240419 | 104300 | 538963360 | 17390 | 17250 | 17400 | 17250 | 2594 |
| 479 | 20240419 | 104200 | 494034080 | 17250 | 17230 | 17250 | 17230 | 174 |
| 480 | 20240419 | 104100 | 491035050 | 17220 | 17220 | 17220 | 17220 | 23 |
| 481 | 20240419 | 104000 | 490638990 | 17220 | 17190 | 17220 | 17190 | 21 |
| 482 | 20240419 | 103900 | 490277970 | 17190 | 17230 | 17230 | 17190 | 15 |
| 483 | 20240419 | 103800 | 490019760 | 17230 | 17230 | 17230 | 17230 | 1 |
| 484 | 20240419 | 103700 | 490002530 | 17240 | 17160 | 17240 | 17160 | 262 |
| 485 | 20240419 | 103600 | 485502520 | 17220 | 17170 | 17220 | 17150 | 782 |
| 486 | 20240419 | 103500 | 472080110 | 17170 | 17170 | 17170 | 17170 | 22 |
| 487 | 20240419 | 103400 | 471702370 | 17170 | 17210 | 17210 | 17170 | 471 |
| 488 | 20240419 | 103300 | 463608380 | 17210 | 17220 | 17250 | 17200 | 171 |
| 489 | 20240419 | 103200 | 460665820 | 17220 | 17220 | 17220 | 17220 | 2 |
| 490 | 20240419 | 103100 | 460631380 | 17220 | 17220 | 17220 | 17220 | 62 |
| 491 | 20240419 | 103000 | 459563740 | 17230 | 17230 | 17230 | 17230 | 1 |
| 492 | 20240419 | 102900 | 459546510 | 17240 | 17220 | 17240 | 17210 | 439 |
| 493 | 20240419 | 102800 | 451982410 | 17260 | 17250 | 17260 | 17250 | 269 |
| 494 | 20240419 | 102700 | 447341360 | 17260 | 17160 | 17260 | 17160 | 1369 |
| 495 | 20240419 | 102600 | 423772920 | 17150 | 17150 | 17150 | 17140 | 34 |
| 496 | 20240419 | 102500 | 423189880 | 17150 | 17170 | 17170 | 17140 | 53 |
| 497 | 20240419 | 102400 | 422280470 | 17170 | 17130 | 17170 | 17120 | 85 |
| 498 | 20240419 | 102300 | 420824190 | 17130 | 17130 | 17130 | 17130 | 125 |
| 499 | 20240419 | 102200 | 418682940 | 17140 | 17160 | 17180 | 17140 | 226 |
| 500 | 20240419 | 102100 | 414807960 | 17190 | 17160 | 17190 | 17150 | 72 |
| 501 | 20240419 | 102000 | 413572520 | 17160 | 17200 | 17200 | 17150 | 70 |
| 502 | 20240419 | 101900 | 412371680 | 17200 | 17200 | 17210 | 17160 | 548 |
| 503 | 20240419 | 101800 | 402946210 | 17180 | 17180 | 17180 | 17180 | 36 |
| 504 | 20240419 | 101700 | 402327730 | 17180 | 17180 | 17180 | 17180 | 1 |
| 505 | 20240419 | 101600 | 402310550 | 17160 | 17160 | 17180 | 17160 | 54 |
| 506 | 20240419 | 101500 | 401383710 | 17180 | 17180 | 17200 | 17180 | 10 |
| 507 | 20240419 | 101400 | 401211890 | 17180 | 17180 | 17180 | 17180 | 88 |
| 508 | 20240419 | 101300 | 399700050 | 17180 | 17150 | 17180 | 17130 | 556 |
| 509 | 20240419 | 101200 | 390172160 | 17150 | 17170 | 17170 | 17150 | 10 |
| 510 | 20240419 | 101100 | 390000520 | 17180 | 17180 | 17180 | 17180 | 1 |
| 511 | 20240419 | 101000 | 389983340 | 17160 | 17150 | 17160 | 17140 | 725 |
| 512 | 20240419 | 100900 | 377556470 | 17150 | 17160 | 17160 | 17150 | 136 |
| 513 | 20240419 | 100800 | 375224030 | 17170 | 17170 | 17180 | 17150 | 73 |
| 514 | 20240419 | 100700 | 373971490 | 17180 | 17180 | 17180 | 17180 | 22 |
| 515 | 20240419 | 100600 | 373593530 | 17180 | 17130 | 17180 | 17130 | 26 |
| 516 | 20240419 | 100500 | 373147150 | 17180 | 17130 | 17180 | 17130 | 444 |
| 517 | 20240419 | 100400 | 365540280 | 17120 | 17120 | 17120 | 17120 | 22 |
| 518 | 20240419 | 100300 | 365163640 | 17120 | 17120 | 17130 | 17110 | 131 |
| 519 | 20240419 | 100200 | 362921710 | 17110 | 17120 | 17120 | 17110 | 24 |
| 520 | 20240419 | 100100 | 362510890 | 17130 | 17160 | 17170 | 17130 | 272 |
| 521 | 20240419 | 100000 | 357851340 | 17160 | 17160 | 17160 | 17130 | 21 |
| 522 | 20240419 | 095900 | 357491280 | 17160 | 17160 | 17160 | 17160 | 2 |
| 523 | 20240419 | 095800 | 357456960 | 17150 | 17150 | 17150 | 17150 | 5 |
| 524 | 20240419 | 095700 | 357371210 | 17160 | 17160 | 17160 | 17160 | 0 |
| 525 | 20240419 | 095600 | 357371210 | 17160 | 17140 | 17160 | 17120 | 178 |
| 526 | 20240419 | 095500 | 354322610 | 17150 | 17170 | 17170 | 17150 | 159 |
| 527 | 20240419 | 095400 | 351593480 | 17180 | 17180 | 17180 | 17180 | 307 |
| 528 | 20240419 | 095300 | 346319220 | 17180 | 17130 | 17180 | 17130 | 252 |
| 529 | 20240419 | 095200 | 342001860 | 17130 | 17130 | 17130 | 17130 | 0 |
| 530 | 20240419 | 095100 | 342001860 | 17130 | 17130 | 17130 | 17130 | 14 |
| 531 | 20240419 | 095000 | 341762040 | 17130 | 17130 | 17130 | 17130 | 281 |
| 532 | 20240419 | 094900 | 336948510 | 17130 | 17130 | 17130 | 17130 | 29 |
| 533 | 20240419 | 094800 | 336451740 | 17170 | 17160 | 17190 | 17140 | 454 |
| 534 | 20240419 | 094700 | 328665910 | 17210 | 17220 | 17220 | 17210 | 119 |
| 535 | 20240419 | 094600 | 326616750 | 17230 | 17180 | 17230 | 17170 | 354 |
| 536 | 20240419 | 094500 | 320534970 | 17190 | 17220 | 17270 | 17190 | 150 |
| 537 | 20240419 | 094400 | 317951380 | 17210 | 17160 | 17210 | 17160 | 367 |
| 538 | 20240419 | 094300 | 311645580 | 17170 | 17100 | 17170 | 17100 | 735 |
| 539 | 20240419 | 094200 | 299049410 | 17100 | 17100 | 17100 | 17100 | 64 |
| 540 | 20240419 | 094100 | 297955010 | 17100 | 17080 | 17100 | 17080 | 37 |
| 541 | 20240419 | 094000 | 297322510 | 17080 | 17100 | 17100 | 17080 | 99 |
| 542 | 20240419 | 093900 | 295631570 | 17100 | 17100 | 17100 | 17100 | 7 |
| 543 | 20240419 | 093800 | 295511870 | 17120 | 17110 | 17120 | 17110 | 21 |
| 544 | 20240419 | 093700 | 295152550 | 17110 | 17110 | 17110 | 17070 | 467 |
| 545 | 20240419 | 093600 | 287180300 | 17050 | 17050 | 17050 | 17050 | 1 |
| 546 | 20240419 | 093500 | 287163250 | 17050 | 17050 | 17050 | 17050 | 315 |
| 547 | 20240419 | 093400 | 281792500 | 17050 | 17050 | 17060 | 17040 | 164 |
| 548 | 20240419 | 093300 | 278996840 | 17050 | 17060 | 17060 | 17050 | 61 |
| 549 | 20240419 | 093200 | 277956770 | 17070 | 17070 | 17080 | 17070 | 81 |
| 550 | 20240419 | 093100 | 276574070 | 17070 | 17070 | 17070 | 17070 | 0 |
| 551 | 20240419 | 093000 | 276574070 | 17070 | 17090 | 17150 | 17070 | 517 |
| 552 | 20240419 | 092900 | 267742990 | 17100 | 17110 | 17120 | 17100 | 473 |
| 553 | 20240419 | 092800 | 259653190 | 17120 | 17160 | 17160 | 17120 | 594 |
| 554 | 20240419 | 092700 | 249479440 | 17180 | 17170 | 17180 | 17160 | 43 |
| 555 | 20240419 | 092600 | 248741020 | 17180 | 17270 | 17270 | 17180 | 33 |
| 556 | 20240419 | 092500 | 248173230 | 17290 | 17290 | 17290 | 17290 | 0 |
| 557 | 20240419 | 092400 | 248173230 | 17290 | 17190 | 17290 | 17190 | 11 |
| 558 | 20240419 | 092300 | 247983140 | 17300 | 17230 | 17300 | 17200 | 28 |
| 559 | 20240419 | 092200 | 247501200 | 17320 | 17180 | 17340 | 17180 | 244 |
| 560 | 20240419 | 092100 | 243293610 | 17150 | 17170 | 17190 | 17150 | 118 |
| 561 | 20240419 | 092000 | 241268770 | 17180 | 17220 | 17220 | 17180 | 1012 |
| 562 | 20240419 | 091900 | 223857980 | 17230 | 17280 | 17330 | 17230 | 502 |
| 563 | 20240419 | 091800 | 215195190 | 17350 | 17390 | 17390 | 17280 | 1082 |
| 564 | 20240419 | 091700 | 196432720 | 17410 | 17350 | 17440 | 17350 | 2449 |
| 565 | 20240419 | 091600 | 153850130 | 17360 | 17340 | 17370 | 17320 | 321 |
| 566 | 20240419 | 091500 | 148279490 | 17340 | 17300 | 17350 | 17300 | 1098 |
| 567 | 20240419 | 091400 | 129257470 | 17300 | 17250 | 17300 | 17220 | 2347 |
| 568 | 20240419 | 091300 | 88777300 | 17250 | 17270 | 17270 | 17250 | 111 |
| 569 | 20240419 | 091200 | 86861200 | 17270 | 17210 | 17280 | 17200 | 954 |
| 570 | 20240419 | 091100 | 70412840 | 17210 | 17210 | 17210 | 17210 | 1 |
| 571 | 20240419 | 091000 | 70395630 | 17150 | 17220 | 17220 | 17150 | 14 |
| 572 | 20240419 | 090900 | 70155460 | 17230 | 17120 | 17230 | 17120 | 729 |
| 573 | 20240419 | 090800 | 57625130 | 17190 | 17200 | 17200 | 17190 | 6 |
| 574 | 20240419 | 090700 | 57521950 | 17190 | 17180 | 17190 | 17180 | 455 |
| 575 | 20240419 | 090600 | 49702520 | 17090 | 17060 | 17150 | 17000 | 1347 |
| 576 | 20240419 | 090500 | 26655570 | 17070 | 17070 | 17070 | 17070 | 0 |
| 577 | 20240419 | 090400 | 26655570 | 17070 | 17080 | 17080 | 17070 | 137 |
| 578 | 20240419 | 090300 | 24315740 | 17100 | 17080 | 17100 | 17080 | 602 |
| 579 | 20240419 | 090200 | 14030300 | 17080 | 17090 | 17090 | 16980 | 104 |
| 580 | 20240419 | 090100 | 12259560 | 17030 | 17000 | 17030 | 17000 | 349 |
| 581 | 20240419 | 090000 | 6322020 | 17000 | 17000 | 17020 | 16950 | 352 |