31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 941 |
| 3 | 20240417 | 185400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240417 | 185300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240417 | 185200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240417 | 185100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240417 | 185000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240417 | 184900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240417 | 184800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240417 | 184700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240417 | 184600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240417 | 184500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240417 | 184400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240417 | 184300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240417 | 184200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240417 | 184100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240417 | 184000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240417 | 183900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240417 | 183800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240417 | 183700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240417 | 183600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240417 | 183500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240417 | 183400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240417 | 183300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240417 | 183200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240417 | 183100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240417 | 183000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240417 | 182900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240417 | 182800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240417 | 182700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240417 | 182600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240417 | 182500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 941 |
| 33 | 20240417 | 182400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240417 | 182300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240417 | 182200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240417 | 182100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240417 | 182000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240417 | 181900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240417 | 181800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240417 | 181700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240417 | 181600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240417 | 181500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240417 | 181400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240417 | 181300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240417 | 181200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240417 | 181100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240417 | 181000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240417 | 180900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240417 | 180800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240417 | 180700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240417 | 180600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240417 | 180500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240417 | 180400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240417 | 180300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240417 | 180200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240417 | 180100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240417 | 180000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240417 | 175900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240417 | 175800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240417 | 175700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240417 | 175600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240417 | 175500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 941 |
| 63 | 20240417 | 175400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240417 | 175300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240417 | 175200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240417 | 175100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240417 | 175000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240417 | 174900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240417 | 174800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240417 | 174700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240417 | 174600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240417 | 174500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240417 | 174400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240417 | 174300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240417 | 174200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240417 | 174100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240417 | 174000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240417 | 173900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240417 | 173800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240417 | 173700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240417 | 173600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240417 | 173500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240417 | 173400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240417 | 173300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240417 | 173200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240417 | 173100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240417 | 173000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240417 | 172900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240417 | 172800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240417 | 172700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240417 | 172600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240417 | 172500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 941 |
| 93 | 20240417 | 172400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240417 | 172300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240417 | 172200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240417 | 172100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240417 | 172000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240417 | 171900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240417 | 171800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240417 | 171700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240417 | 171600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240417 | 171500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240417 | 171400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240417 | 171300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240417 | 171200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240417 | 171100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240417 | 171000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240417 | 170900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240417 | 170800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240417 | 170700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240417 | 170600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240417 | 170500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240417 | 170400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240417 | 170300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240417 | 170200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240417 | 170100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240417 | 170000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240417 | 165900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240417 | 165800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240417 | 165700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240417 | 165600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240417 | 165500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 941 |
| 123 | 20240417 | 165400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240417 | 165300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240417 | 165200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240417 | 165100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240417 | 165000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240417 | 164900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240417 | 164800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240417 | 164700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240417 | 164600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240417 | 164500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240417 | 164400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240417 | 164300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240417 | 164200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240417 | 164100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240417 | 164000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240417 | 163900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240417 | 163800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240417 | 163700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240417 | 163600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240417 | 163500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240417 | 163400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240417 | 163300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240417 | 163200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240417 | 163100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240417 | 163000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240417 | 162900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240417 | 162800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240417 | 162700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240417 | 162600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240417 | 162500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 941 |
| 153 | 20240417 | 162400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240417 | 162300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240417 | 162200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240417 | 162100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240417 | 162000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240417 | 161900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240417 | 161800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240417 | 161700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240417 | 161600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240417 | 161500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240417 | 161400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240417 | 161300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240417 | 161200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240417 | 161100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240417 | 161000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240417 | 160900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240417 | 160800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240417 | 160700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240417 | 160600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240417 | 160500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240417 | 160400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240417 | 160300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240417 | 160200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240417 | 160100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240417 | 160000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240417 | 155900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240417 | 155800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240417 | 155700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240417 | 155600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240417 | 155500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 941 |
| 183 | 20240417 | 155400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240417 | 155300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20240417 | 155200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20240417 | 155100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20240417 | 155000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20240417 | 154900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20240417 | 154800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20240417 | 154700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20240417 | 154600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20240417 | 154500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20240417 | 154400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20240417 | 154300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20240417 | 154200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20240417 | 154100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20240417 | 154000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20240417 | 153900 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20240417 | 153800 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20240417 | 153700 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20240417 | 153600 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20240417 | 153500 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20240417 | 153400 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20240417 | 153300 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20240417 | 153200 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20240417 | 153100 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20240417 | 153000 | 1903985700 | 38050 | 38050 | 38050 | 38050 | 941 |
| 208 | 20240417 | 152900 | 1868180650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20240417 | 152800 | 1868180650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20240417 | 152700 | 1868180650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20240417 | 152600 | 1868180650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20240417 | 152500 | 1868180650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 213 | 20240417 | 152400 | 1868180650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20240417 | 152300 | 1868180650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20240417 | 152200 | 1868180650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20240417 | 152100 | 1868180650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20240417 | 152000 | 1868180650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20240417 | 151900 | 1868180650 | 38050 | 38100 | 38100 | 38000 | 156 |
| 219 | 20240417 | 151800 | 1862245500 | 38150 | 38100 | 38150 | 38100 | 104 |
| 220 | 20240417 | 151700 | 1858282100 | 38050 | 38150 | 38200 | 38050 | 1245 |
| 221 | 20240417 | 151600 | 1810850250 | 38150 | 38200 | 38200 | 38150 | 99 |
| 222 | 20240417 | 151500 | 1807068900 | 38200 | 38200 | 38200 | 38150 | 166 |
| 223 | 20240417 | 151400 | 1800728150 | 38200 | 38200 | 38200 | 38200 | 4 |
| 224 | 20240417 | 151300 | 1800575350 | 38200 | 38200 | 38200 | 38150 | 29 |
| 225 | 20240417 | 151200 | 1799467600 | 38150 | 38200 | 38200 | 38150 | 511 |
| 226 | 20240417 | 151100 | 1779968950 | 38200 | 38200 | 38200 | 38200 | 16 |
| 227 | 20240417 | 151000 | 1779357750 | 38200 | 38150 | 38250 | 38150 | 34 |
| 228 | 20240417 | 150900 | 1778059100 | 38200 | 38200 | 38200 | 38150 | 40 |
| 229 | 20240417 | 150800 | 1776531850 | 38150 | 38200 | 38200 | 38150 | 221 |
| 230 | 20240417 | 150700 | 1768093650 | 38200 | 38250 | 38250 | 38200 | 198 |
| 231 | 20240417 | 150600 | 1760523450 | 38250 | 38250 | 38250 | 38250 | 174 |
| 232 | 20240417 | 150500 | 1753867950 | 38250 | 38300 | 38300 | 38250 | 21 |
| 233 | 20240417 | 150400 | 1753063950 | 38250 | 38300 | 38350 | 38250 | 400 |
| 234 | 20240417 | 150300 | 1737745500 | 38350 | 38400 | 38400 | 38350 | 616 |
| 235 | 20240417 | 150200 | 1714121600 | 38350 | 38400 | 38400 | 38350 | 23 |
| 236 | 20240417 | 150100 | 1713239400 | 38350 | 38450 | 38450 | 38350 | 15 |
| 237 | 20240417 | 150000 | 1712663100 | 38450 | 38450 | 38450 | 38400 | 702 |
| 238 | 20240417 | 145900 | 1685699000 | 38450 | 38450 | 38450 | 38450 | 14 |
| 239 | 20240417 | 145800 | 1685160700 | 38450 | 38450 | 38450 | 38450 | 14 |
| 240 | 20240417 | 145700 | 1684622400 | 38450 | 38450 | 38450 | 38450 | 19 |
| 241 | 20240417 | 145600 | 1683891850 | 38450 | 38400 | 38450 | 38400 | 21 |
| 242 | 20240417 | 145500 | 1683085300 | 38450 | 38450 | 38450 | 38400 | 22 |
| 243 | 20240417 | 145400 | 1682239450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 244 | 20240417 | 145300 | 1682239450 | 38450 | 38450 | 38450 | 38400 | 62 |
| 245 | 20240417 | 145200 | 1679857850 | 38400 | 38450 | 38450 | 38400 | 24 |
| 246 | 20240417 | 145100 | 1678936100 | 38450 | 38450 | 38450 | 38450 | 17 |
| 247 | 20240417 | 145000 | 1678282450 | 38450 | 38450 | 38450 | 38450 | 3 |
| 248 | 20240417 | 144900 | 1678167100 | 38450 | 38450 | 38450 | 38450 | 11 |
| 249 | 20240417 | 144800 | 1677744150 | 38450 | 38450 | 38450 | 38400 | 20 |
| 250 | 20240417 | 144700 | 1676975200 | 38450 | 38450 | 38450 | 38450 | 58 |
| 251 | 20240417 | 144600 | 1674745100 | 38400 | 38400 | 38400 | 38400 | 5 |
| 252 | 20240417 | 144500 | 1674553100 | 38400 | 38450 | 38450 | 38400 | 16 |
| 253 | 20240417 | 144400 | 1673938100 | 38450 | 38450 | 38450 | 38450 | 1 |
| 254 | 20240417 | 144300 | 1673899650 | 38450 | 38450 | 38450 | 38450 | 9 |
| 255 | 20240417 | 144200 | 1673553600 | 38400 | 38400 | 38450 | 38400 | 52 |
| 256 | 20240417 | 144100 | 1671556650 | 38450 | 38500 | 38500 | 38450 | 20 |
| 257 | 20240417 | 144000 | 1670787250 | 38450 | 38600 | 38600 | 38450 | 373 |
| 258 | 20240417 | 143900 | 1656423700 | 38500 | 38500 | 38500 | 38500 | 3 |
| 259 | 20240417 | 143800 | 1656308200 | 38500 | 38500 | 38500 | 38500 | 12 |
| 260 | 20240417 | 143700 | 1655846200 | 38550 | 38550 | 38550 | 38550 | 4 |
| 261 | 20240417 | 143600 | 1655692000 | 38500 | 38450 | 38500 | 38450 | 744 |
| 262 | 20240417 | 143500 | 1627084800 | 38500 | 38500 | 38500 | 38500 | 107 |
| 263 | 20240417 | 143400 | 1622965300 | 38550 | 38550 | 38550 | 38550 | 105 |
| 264 | 20240417 | 143300 | 1618917550 | 38550 | 38500 | 38550 | 38500 | 117 |
| 265 | 20240417 | 143200 | 1614410450 | 38500 | 38500 | 38500 | 38500 | 47 |
| 266 | 20240417 | 143100 | 1612600950 | 38500 | 38500 | 38500 | 38500 | 42 |
| 267 | 20240417 | 143000 | 1610983950 | 38500 | 38550 | 38550 | 38500 | 296 |
| 268 | 20240417 | 142900 | 1599587450 | 38550 | 38550 | 38550 | 38550 | 4 |
| 269 | 20240417 | 142800 | 1599433250 | 38550 | 38500 | 38550 | 38500 | 18 |
| 270 | 20240417 | 142700 | 1598739750 | 38550 | 38550 | 38550 | 38550 | 18 |
| 271 | 20240417 | 142600 | 1598045850 | 38550 | 38500 | 38550 | 38500 | 4 |
| 272 | 20240417 | 142500 | 1597891800 | 38550 | 38500 | 38550 | 38500 | 45 |
| 273 | 20240417 | 142400 | 1596158550 | 38500 | 38500 | 38500 | 38500 | 9 |
| 274 | 20240417 | 142300 | 1595812050 | 38500 | 38500 | 38500 | 38500 | 20 |
| 275 | 20240417 | 142200 | 1595042050 | 38500 | 38500 | 38500 | 38500 | 31 |
| 276 | 20240417 | 142100 | 1593848550 | 38500 | 38500 | 38500 | 38500 | 10 |
| 277 | 20240417 | 142000 | 1593463550 | 38500 | 38500 | 38500 | 38500 | 18 |
| 278 | 20240417 | 141900 | 1592770550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 279 | 20240417 | 141800 | 1592770550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 280 | 20240417 | 141700 | 1592770550 | 38500 | 38500 | 38500 | 38500 | 40 |
| 281 | 20240417 | 141600 | 1591230550 | 38500 | 38500 | 38500 | 38450 | 46 |
| 282 | 20240417 | 141500 | 1589460050 | 38500 | 38500 | 38500 | 38500 | 8 |
| 283 | 20240417 | 141400 | 1589152050 | 38500 | 38500 | 38500 | 38500 | 9 |
| 284 | 20240417 | 141300 | 1588805550 | 38500 | 38550 | 38550 | 38500 | 263 |
| 285 | 20240417 | 141200 | 1578679700 | 38550 | 38550 | 38550 | 38550 | 2 |
| 286 | 20240417 | 141100 | 1578602600 | 38550 | 38550 | 38550 | 38550 | 3 |
| 287 | 20240417 | 141000 | 1578486950 | 38550 | 38550 | 38550 | 38550 | 50 |
| 288 | 20240417 | 140900 | 1576559450 | 38550 | 38550 | 38550 | 38550 | 18 |
| 289 | 20240417 | 140800 | 1575865550 | 38550 | 38550 | 38550 | 38550 | 44 |
| 290 | 20240417 | 140700 | 1574169350 | 38550 | 38550 | 38550 | 38550 | 79 |
| 291 | 20240417 | 140600 | 1571123900 | 38550 | 38550 | 38550 | 38550 | 3 |
| 292 | 20240417 | 140500 | 1571008250 | 38550 | 38600 | 38600 | 38550 | 60 |
| 293 | 20240417 | 140400 | 1568695200 | 38550 | 38550 | 38550 | 38550 | 4 |
| 294 | 20240417 | 140300 | 1568541000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 295 | 20240417 | 140200 | 1568541000 | 38600 | 38600 | 38600 | 38600 | 2 |
| 296 | 20240417 | 140100 | 1568463800 | 38600 | 38500 | 38600 | 38500 | 394 |
| 297 | 20240417 | 140000 | 1553294600 | 38550 | 38550 | 38550 | 38550 | 88 |
| 298 | 20240417 | 135900 | 1549902200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 299 | 20240417 | 135800 | 1549902200 | 38600 | 38550 | 38600 | 38500 | 73 |
| 300 | 20240417 | 135700 | 1547090500 | 38550 | 38550 | 38550 | 38550 | 51 |
| 301 | 20240417 | 135600 | 1545124450 | 38550 | 38550 | 38550 | 38550 | 29 |
| 302 | 20240417 | 135500 | 1544006500 | 38500 | 38500 | 38500 | 38500 | 1 |
| 303 | 20240417 | 135400 | 1543968000 | 38550 | 38600 | 38600 | 38500 | 23 |
| 304 | 20240417 | 135300 | 1543082100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 305 | 20240417 | 135200 | 1543082100 | 38550 | 38550 | 38550 | 38550 | 50 |
| 306 | 20240417 | 135100 | 1541154600 | 38550 | 38550 | 38550 | 38550 | 1 |
| 307 | 20240417 | 135000 | 1541116050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 308 | 20240417 | 134900 | 1541116050 | 38550 | 38550 | 38550 | 38550 | 18 |
| 309 | 20240417 | 134800 | 1540422150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 310 | 20240417 | 134700 | 1540422150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 311 | 20240417 | 134600 | 1540422150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 312 | 20240417 | 134500 | 1540422150 | 38500 | 38550 | 38550 | 38500 | 96 |
| 313 | 20240417 | 134400 | 1536721850 | 38600 | 38550 | 38600 | 38550 | 2 |
| 314 | 20240417 | 134300 | 1536644700 | 38550 | 38550 | 38550 | 38550 | 7 |
| 315 | 20240417 | 134200 | 1536374850 | 38600 | 38500 | 38600 | 38500 | 103 |
| 316 | 20240417 | 134100 | 1532408650 | 38500 | 38500 | 38500 | 38500 | 54 |
| 317 | 20240417 | 134000 | 1530329650 | 38450 | 38450 | 38450 | 38450 | 133 |
| 318 | 20240417 | 133900 | 1525215800 | 38400 | 38400 | 38450 | 38400 | 34 |
| 319 | 20240417 | 133800 | 1523910000 | 38400 | 38400 | 38400 | 38400 | 0 |
| 320 | 20240417 | 133700 | 1523910000 | 38400 | 38400 | 38400 | 38400 | 2 |
| 321 | 20240417 | 133600 | 1523833200 | 38400 | 38400 | 38400 | 38400 | 4 |
| 322 | 20240417 | 133500 | 1523679600 | 38450 | 38400 | 38450 | 38400 | 21 |
| 323 | 20240417 | 133400 | 1522872550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 324 | 20240417 | 133300 | 1522872550 | 38450 | 38450 | 38450 | 38450 | 19 |
| 325 | 20240417 | 133200 | 1522142000 | 38400 | 38400 | 38400 | 38400 | 60 |
| 326 | 20240417 | 133100 | 1519838000 | 38400 | 38450 | 38450 | 38400 | 1062 |
| 327 | 20240417 | 133000 | 1479055350 | 38450 | 38450 | 38450 | 38450 | 7 |
| 328 | 20240417 | 132900 | 1478786200 | 38450 | 38450 | 38450 | 38450 | 4 |
| 329 | 20240417 | 132800 | 1478632400 | 38450 | 38500 | 38500 | 38450 | 212 |
| 330 | 20240417 | 132700 | 1470480750 | 38450 | 38450 | 38450 | 38450 | 35 |
| 331 | 20240417 | 132600 | 1469135000 | 38450 | 38450 | 38450 | 38450 | 15 |
| 332 | 20240417 | 132500 | 1468558250 | 38450 | 38450 | 38450 | 38450 | 0 |
| 333 | 20240417 | 132400 | 1468558250 | 38450 | 38350 | 38450 | 38350 | 255 |
| 334 | 20240417 | 132300 | 1458757550 | 38300 | 38400 | 38400 | 38300 | 1033 |
| 335 | 20240417 | 132200 | 1419143600 | 38400 | 38400 | 38400 | 38400 | 29 |
| 336 | 20240417 | 132100 | 1418030000 | 38450 | 38450 | 38450 | 38450 | 8 |
| 337 | 20240417 | 132000 | 1417722400 | 38450 | 38450 | 38450 | 38450 | 0 |
| 338 | 20240417 | 131900 | 1417722400 | 38450 | 38450 | 38450 | 38450 | 8 |
| 339 | 20240417 | 131800 | 1417414800 | 38450 | 38450 | 38450 | 38450 | 13 |
| 340 | 20240417 | 131700 | 1416914950 | 38450 | 38400 | 38450 | 38400 | 115 |
| 341 | 20240417 | 131600 | 1412498500 | 38400 | 38400 | 38400 | 38400 | 116 |
| 342 | 20240417 | 131500 | 1408044100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 343 | 20240417 | 131400 | 1408044100 | 38400 | 38400 | 38400 | 38400 | 26 |
| 344 | 20240417 | 131300 | 1407045700 | 38450 | 38450 | 38450 | 38450 | 23 |
| 345 | 20240417 | 131200 | 1406161350 | 38450 | 38450 | 38450 | 38450 | 150 |
| 346 | 20240417 | 131100 | 1400393850 | 38450 | 38450 | 38450 | 38450 | 19 |
| 347 | 20240417 | 131000 | 1399663300 | 38400 | 38450 | 38450 | 38400 | 22 |
| 348 | 20240417 | 130900 | 1398818250 | 38450 | 38450 | 38450 | 38450 | 12 |
| 349 | 20240417 | 130800 | 1398356850 | 38450 | 38400 | 38450 | 38400 | 72 |
| 350 | 20240417 | 130700 | 1395588950 | 38450 | 38450 | 38450 | 38450 | 4 |
| 351 | 20240417 | 130600 | 1395435150 | 38450 | 38450 | 38450 | 38450 | 5 |
| 352 | 20240417 | 130500 | 1395242900 | 38450 | 38400 | 38450 | 38400 | 16 |
| 353 | 20240417 | 130400 | 1394627800 | 38400 | 38400 | 38400 | 38400 | 5 |
| 354 | 20240417 | 130300 | 1394435800 | 38400 | 38450 | 38450 | 38400 | 17 |
| 355 | 20240417 | 130200 | 1393782250 | 38450 | 38500 | 38500 | 38450 | 149 |
| 356 | 20240417 | 130100 | 1388053150 | 38500 | 38500 | 38550 | 38500 | 57 |
| 357 | 20240417 | 130000 | 1385858450 | 38500 | 38500 | 38500 | 38500 | 157 |
| 358 | 20240417 | 125900 | 1379813950 | 38450 | 38450 | 38450 | 38450 | 0 |
| 359 | 20240417 | 125800 | 1379813950 | 38450 | 38450 | 38450 | 38450 | 0 |
| 360 | 20240417 | 125700 | 1379813950 | 38450 | 38450 | 38450 | 38450 | 0 |
| 361 | 20240417 | 125600 | 1379813950 | 38450 | 38450 | 38450 | 38450 | 0 |
| 362 | 20240417 | 125500 | 1379813950 | 38450 | 38450 | 38450 | 38450 | 17 |
| 363 | 20240417 | 125400 | 1379160300 | 38450 | 38450 | 38450 | 38450 | 10 |
| 364 | 20240417 | 125300 | 1378775800 | 38450 | 38450 | 38450 | 38450 | 11 |
| 365 | 20240417 | 125200 | 1378352850 | 38450 | 38450 | 38450 | 38450 | 4 |
| 366 | 20240417 | 125100 | 1378199050 | 38450 | 38450 | 38450 | 38450 | 30 |
| 367 | 20240417 | 125000 | 1377045550 | 38450 | 38450 | 38450 | 38450 | 59 |
| 368 | 20240417 | 124900 | 1374777000 | 38450 | 38450 | 38450 | 38450 | 16 |
| 369 | 20240417 | 124800 | 1374161800 | 38450 | 38450 | 38450 | 38450 | 4 |
| 370 | 20240417 | 124700 | 1374008000 | 38450 | 38450 | 38450 | 38450 | 7 |
| 371 | 20240417 | 124600 | 1373738850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 372 | 20240417 | 124500 | 1373738850 | 38400 | 38500 | 38500 | 38400 | 58 |
| 373 | 20240417 | 124400 | 1371510850 | 38450 | 38400 | 38500 | 38400 | 140 |
| 374 | 20240417 | 124300 | 1366131350 | 38400 | 38400 | 38400 | 38400 | 2 |
| 375 | 20240417 | 124200 | 1366054550 | 38400 | 38450 | 38450 | 38400 | 19 |
| 376 | 20240417 | 124100 | 1365324500 | 38500 | 38350 | 38500 | 38350 | 38 |
| 377 | 20240417 | 124000 | 1363866200 | 38350 | 38400 | 38450 | 38350 | 75 |
| 378 | 20240417 | 123900 | 1360984900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 379 | 20240417 | 123800 | 1360984900 | 38400 | 38400 | 38400 | 38400 | 163 |
| 380 | 20240417 | 123700 | 1354725700 | 38450 | 38400 | 38450 | 38400 | 74 |
| 381 | 20240417 | 123600 | 1351883600 | 38400 | 38350 | 38400 | 38350 | 54 |
| 382 | 20240417 | 123500 | 1349810050 | 38350 | 38400 | 38400 | 38350 | 132 |
| 383 | 20240417 | 123400 | 1344743850 | 38350 | 38400 | 38400 | 38350 | 1206 |
| 384 | 20240417 | 123300 | 1298491450 | 38450 | 38400 | 38450 | 38400 | 10 |
| 385 | 20240417 | 123200 | 1298107150 | 38450 | 38450 | 38450 | 38450 | 10 |
| 386 | 20240417 | 123100 | 1297722650 | 38450 | 38450 | 38450 | 38450 | 3 |
| 387 | 20240417 | 123000 | 1297607300 | 38450 | 38400 | 38450 | 38400 | 283 |
| 388 | 20240417 | 122900 | 1286739600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 389 | 20240417 | 122800 | 1286739600 | 38450 | 38450 | 38450 | 38450 | 168 |
| 390 | 20240417 | 122700 | 1280280000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 391 | 20240417 | 122600 | 1280280000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 392 | 20240417 | 122500 | 1280280000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 393 | 20240417 | 122400 | 1280280000 | 38500 | 38500 | 38500 | 38500 | 1 |
| 394 | 20240417 | 122300 | 1280241500 | 38500 | 38450 | 38500 | 38450 | 11 |
| 395 | 20240417 | 122200 | 1279818050 | 38500 | 38500 | 38500 | 38500 | 20 |
| 396 | 20240417 | 122100 | 1279048050 | 38450 | 38450 | 38450 | 38450 | 17 |
| 397 | 20240417 | 122000 | 1278394400 | 38500 | 38450 | 38500 | 38450 | 7 |
| 398 | 20240417 | 121900 | 1278125100 | 38500 | 38500 | 38500 | 38500 | 4 |
| 399 | 20240417 | 121800 | 1277971100 | 38400 | 38450 | 38450 | 38400 | 118 |
| 400 | 20240417 | 121700 | 1273438100 | 38450 | 38450 | 38450 | 38450 | 0 |
| 401 | 20240417 | 121600 | 1273438100 | 38450 | 38450 | 38450 | 38450 | 0 |
| 402 | 20240417 | 121500 | 1273438100 | 38450 | 38450 | 38450 | 38450 | 0 |
| 403 | 20240417 | 121400 | 1273438100 | 38450 | 38500 | 38500 | 38450 | 10 |
| 404 | 20240417 | 121300 | 1273053150 | 38400 | 38600 | 38600 | 38400 | 50 |
| 405 | 20240417 | 121200 | 1271127550 | 38550 | 38450 | 38550 | 38450 | 84 |
| 406 | 20240417 | 121100 | 1267894850 | 38400 | 38400 | 38400 | 38400 | 1 |
| 407 | 20240417 | 121000 | 1267856450 | 38450 | 38450 | 38450 | 38450 | 2 |
| 408 | 20240417 | 120900 | 1267779550 | 38400 | 38400 | 38400 | 38400 | 415 |
| 409 | 20240417 | 120800 | 1251843550 | 38350 | 38350 | 38350 | 38350 | 115 |
| 410 | 20240417 | 120700 | 1247433300 | 38350 | 38400 | 38400 | 38350 | 13 |
| 411 | 20240417 | 120600 | 1246934350 | 38400 | 38400 | 38400 | 38400 | 110 |
| 412 | 20240417 | 120500 | 1242710350 | 38400 | 38400 | 38400 | 38400 | 1 |
| 413 | 20240417 | 120400 | 1242671950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 414 | 20240417 | 120300 | 1242671950 | 38400 | 38400 | 38400 | 38400 | 1 |
| 415 | 20240417 | 120200 | 1242633550 | 38400 | 38400 | 38400 | 38400 | 27 |
| 416 | 20240417 | 120100 | 1241596750 | 38400 | 38400 | 38400 | 38400 | 2 |
| 417 | 20240417 | 120000 | 1241519950 | 38350 | 38350 | 38350 | 38350 | 5 |
| 418 | 20240417 | 115900 | 1241328200 | 38350 | 38350 | 38350 | 38350 | 30 |
| 419 | 20240417 | 115800 | 1240177700 | 38400 | 38400 | 38400 | 38400 | 75 |
| 420 | 20240417 | 115700 | 1237297700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 421 | 20240417 | 115600 | 1237297700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 422 | 20240417 | 115500 | 1237297700 | 38350 | 38450 | 38450 | 38350 | 1018 |
| 423 | 20240417 | 115400 | 1198237700 | 38450 | 38450 | 38500 | 38450 | 701 |
| 424 | 20240417 | 115300 | 1171283100 | 38500 | 38600 | 38600 | 38500 | 21 |
| 425 | 20240417 | 115200 | 1170473300 | 38500 | 38600 | 38650 | 38500 | 82 |
| 426 | 20240417 | 115100 | 1167314900 | 38650 | 38550 | 38650 | 38550 | 15 |
| 427 | 20240417 | 115000 | 1166736050 | 38600 | 38600 | 38650 | 38600 | 35 |
| 428 | 20240417 | 114900 | 1165385000 | 38600 | 38600 | 38650 | 38600 | 15 |
| 429 | 20240417 | 114800 | 1164805900 | 38600 | 38600 | 38650 | 38600 | 223 |
| 430 | 20240417 | 114700 | 1156198050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 431 | 20240417 | 114600 | 1156198050 | 38550 | 38600 | 38600 | 38550 | 11 |
| 432 | 20240417 | 114500 | 1155773850 | 38600 | 38600 | 38650 | 38600 | 21 |
| 433 | 20240417 | 114400 | 1154963200 | 38600 | 38500 | 38600 | 38500 | 173 |
| 434 | 20240417 | 114300 | 1148302450 | 38500 | 38500 | 38500 | 38500 | 32 |
| 435 | 20240417 | 114200 | 1147070450 | 38500 | 38450 | 38500 | 38450 | 33 |
| 436 | 20240417 | 114100 | 1145800150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 437 | 20240417 | 114000 | 1145800150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 438 | 20240417 | 113900 | 1145800150 | 38450 | 38450 | 38450 | 38450 | 101 |
| 439 | 20240417 | 113800 | 1141916700 | 38450 | 38450 | 38450 | 38450 | 1 |
| 440 | 20240417 | 113700 | 1141878250 | 38450 | 38450 | 38450 | 38450 | 107 |
| 441 | 20240417 | 113600 | 1137764100 | 38450 | 38450 | 38450 | 38450 | 10 |
| 442 | 20240417 | 113500 | 1137379600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 443 | 20240417 | 113400 | 1137379600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 444 | 20240417 | 113300 | 1137379600 | 38450 | 38450 | 38450 | 38450 | 5 |
| 445 | 20240417 | 113200 | 1137187350 | 38450 | 38400 | 38450 | 38400 | 9 |
| 446 | 20240417 | 113100 | 1136841550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 447 | 20240417 | 113000 | 1136841550 | 38400 | 38450 | 38450 | 38400 | 22 |
| 448 | 20240417 | 112900 | 1135996000 | 38450 | 38400 | 38450 | 38400 | 7 |
| 449 | 20240417 | 112800 | 1135727000 | 38400 | 38350 | 38400 | 38350 | 10 |
| 450 | 20240417 | 112700 | 1135343050 | 38350 | 38400 | 38400 | 38350 | 475 |
| 451 | 20240417 | 112600 | 1117112000 | 38450 | 38450 | 38450 | 38450 | 32 |
| 452 | 20240417 | 112500 | 1115881600 | 38450 | 38500 | 38500 | 38450 | 406 |
| 453 | 20240417 | 112400 | 1100270850 | 38500 | 38500 | 38500 | 38500 | 69 |
| 454 | 20240417 | 112300 | 1097614350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 455 | 20240417 | 112200 | 1097614350 | 38500 | 38500 | 38500 | 38500 | 6 |
| 456 | 20240417 | 112100 | 1097383350 | 38500 | 38500 | 38500 | 38450 | 222 |
| 457 | 20240417 | 112000 | 1088846850 | 38500 | 38500 | 38550 | 38500 | 70 |
| 458 | 20240417 | 111900 | 1086151800 | 38500 | 38550 | 38550 | 38500 | 29 |
| 459 | 20240417 | 111800 | 1085035150 | 38550 | 38550 | 38550 | 38550 | 14 |
| 460 | 20240417 | 111700 | 1084495450 | 38600 | 38650 | 38650 | 38600 | 37 |
| 461 | 20240417 | 111600 | 1083067200 | 38650 | 38650 | 38650 | 38650 | 1 |
| 462 | 20240417 | 111500 | 1083028550 | 38650 | 38600 | 38650 | 38600 | 47 |
| 463 | 20240417 | 111400 | 1081212100 | 38550 | 38500 | 38550 | 38500 | 38 |
| 464 | 20240417 | 111300 | 1079747850 | 38500 | 38600 | 38600 | 38450 | 700 |
| 465 | 20240417 | 111200 | 1052741750 | 38650 | 38650 | 38650 | 38650 | 4 |
| 466 | 20240417 | 111100 | 1052587150 | 38650 | 38650 | 38650 | 38650 | 18 |
| 467 | 20240417 | 111000 | 1051891450 | 38650 | 38650 | 38650 | 38650 | 392 |
| 468 | 20240417 | 110900 | 1036740650 | 38700 | 38700 | 38750 | 38650 | 120 |
| 469 | 20240417 | 110800 | 1032099000 | 38800 | 38750 | 38800 | 38750 | 15 |
| 470 | 20240417 | 110700 | 1031517600 | 38700 | 38700 | 38700 | 38700 | 8 |
| 471 | 20240417 | 110600 | 1031208000 | 38700 | 38700 | 38700 | 38650 | 134 |
| 472 | 20240417 | 110500 | 1026022950 | 38650 | 38700 | 38700 | 38650 | 194 |
| 473 | 20240417 | 110400 | 1018522850 | 38700 | 38700 | 38700 | 38700 | 8 |
| 474 | 20240417 | 110300 | 1018213250 | 38800 | 38800 | 38800 | 38750 | 10 |
| 475 | 20240417 | 110200 | 1017825600 | 38800 | 38750 | 38800 | 38750 | 5 |
| 476 | 20240417 | 110100 | 1017631800 | 38800 | 38750 | 38800 | 38750 | 41 |
| 477 | 20240417 | 110000 | 1016043000 | 38800 | 38750 | 38800 | 38750 | 12 |
| 478 | 20240417 | 105900 | 1015577700 | 38750 | 38700 | 38800 | 38700 | 9 |
| 479 | 20240417 | 105800 | 1015228950 | 38650 | 38750 | 38750 | 38650 | 329 |
| 480 | 20240417 | 105700 | 1002505950 | 38750 | 38750 | 38750 | 38750 | 20 |
| 481 | 20240417 | 105600 | 1001730950 | 38750 | 38750 | 38750 | 38750 | 6 |
| 482 | 20240417 | 105500 | 1001498450 | 38750 | 38700 | 38750 | 38700 | 12 |
| 483 | 20240417 | 105400 | 1001033500 | 38750 | 38750 | 38750 | 38750 | 8 |
| 484 | 20240417 | 105300 | 1000723500 | 38750 | 38750 | 38750 | 38750 | 46 |
| 485 | 20240417 | 105200 | 998941000 | 38700 | 38700 | 38700 | 38700 | 10 |
| 486 | 20240417 | 105100 | 998554000 | 38700 | 38700 | 38700 | 38700 | 8 |
| 487 | 20240417 | 105000 | 998244400 | 38700 | 38750 | 38750 | 38700 | 43 |
| 488 | 20240417 | 104900 | 996578350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 489 | 20240417 | 104800 | 996578350 | 38800 | 38800 | 38800 | 38800 | 25 |
| 490 | 20240417 | 104700 | 995608350 | 38750 | 38750 | 38800 | 38750 | 12 |
| 491 | 20240417 | 104600 | 995142850 | 38750 | 38750 | 38750 | 38750 | 55 |
| 492 | 20240417 | 104500 | 993011600 | 38800 | 38700 | 38800 | 38600 | 131 |
| 493 | 20240417 | 104400 | 987941100 | 38800 | 38750 | 38800 | 38700 | 409 |
| 494 | 20240417 | 104300 | 972097150 | 38750 | 38750 | 38750 | 38750 | 70 |
| 495 | 20240417 | 104200 | 969384650 | 38750 | 38750 | 38750 | 38750 | 68 |
| 496 | 20240417 | 104100 | 966749650 | 38750 | 38750 | 38750 | 38750 | 154 |
| 497 | 20240417 | 104000 | 960782150 | 38750 | 38750 | 38750 | 38750 | 78 |
| 498 | 20240417 | 103900 | 957759650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 499 | 20240417 | 103800 | 957759650 | 38750 | 38750 | 38750 | 38750 | 537 |
| 500 | 20240417 | 103700 | 936950900 | 38800 | 38850 | 38850 | 38800 | 65 |
| 501 | 20240417 | 103600 | 934428700 | 38800 | 38800 | 38800 | 38800 | 26 |
| 502 | 20240417 | 103500 | 933419900 | 38800 | 38800 | 38800 | 38800 | 28 |
| 503 | 20240417 | 103400 | 932333500 | 38850 | 38900 | 38900 | 38800 | 325 |
| 504 | 20240417 | 103300 | 919715750 | 38900 | 38950 | 38950 | 38900 | 263 |
| 505 | 20240417 | 103200 | 909483900 | 39000 | 38950 | 39000 | 38950 | 164 |
| 506 | 20240417 | 103100 | 903088800 | 38950 | 38950 | 39000 | 38950 | 807 |
| 507 | 20240417 | 103000 | 871624300 | 38950 | 38800 | 38950 | 38800 | 1057 |
| 508 | 20240417 | 102900 | 830509550 | 38800 | 38800 | 38800 | 38800 | 158 |
| 509 | 20240417 | 102800 | 824379150 | 38800 | 38750 | 38800 | 38750 | 136 |
| 510 | 20240417 | 102700 | 819104050 | 38750 | 38750 | 38800 | 38750 | 97 |
| 511 | 20240417 | 102600 | 815345200 | 38750 | 38700 | 38750 | 38650 | 837 |
| 512 | 20240417 | 102500 | 782942900 | 38650 | 38600 | 38650 | 38600 | 986 |
| 513 | 20240417 | 102400 | 744877150 | 38600 | 38550 | 38600 | 38500 | 224 |
| 514 | 20240417 | 102300 | 736242150 | 38550 | 38450 | 38550 | 38450 | 48 |
| 515 | 20240417 | 102200 | 734394650 | 38450 | 38350 | 38450 | 38350 | 198 |
| 516 | 20240417 | 102100 | 726800150 | 38300 | 38300 | 38300 | 38300 | 4 |
| 517 | 20240417 | 102000 | 726646950 | 38350 | 38350 | 38350 | 38350 | 15 |
| 518 | 20240417 | 101900 | 726071700 | 38350 | 38200 | 38350 | 38200 | 406 |
| 519 | 20240417 | 101800 | 710530000 | 38250 | 38250 | 38250 | 38200 | 22 |
| 520 | 20240417 | 101700 | 709688900 | 38250 | 38300 | 38300 | 38250 | 710 |
| 521 | 20240417 | 101600 | 682510750 | 38300 | 38300 | 38300 | 38300 | 10 |
| 522 | 20240417 | 101500 | 682127750 | 38350 | 38350 | 38350 | 38350 | 0 |
| 523 | 20240417 | 101400 | 682127750 | 38350 | 38350 | 38350 | 38300 | 23 |
| 524 | 20240417 | 101300 | 681245750 | 38350 | 38350 | 38350 | 38300 | 14 |
| 525 | 20240417 | 101200 | 680709350 | 38350 | 38350 | 38350 | 38350 | 3 |
| 526 | 20240417 | 101100 | 680594300 | 38350 | 38400 | 38400 | 38350 | 128 |
| 527 | 20240417 | 101000 | 675685150 | 38400 | 38400 | 38400 | 38400 | 31 |
| 528 | 20240417 | 100900 | 674494750 | 38400 | 38400 | 38400 | 38400 | 21 |
| 529 | 20240417 | 100800 | 673688350 | 38400 | 38500 | 38500 | 38400 | 539 |
| 530 | 20240417 | 100700 | 652939650 | 38550 | 38600 | 38600 | 38550 | 140 |
| 531 | 20240417 | 100600 | 647537150 | 38600 | 38600 | 38600 | 38600 | 53 |
| 532 | 20240417 | 100500 | 645491350 | 38600 | 38650 | 38650 | 38600 | 96 |
| 533 | 20240417 | 100400 | 641782250 | 38700 | 38600 | 38700 | 38600 | 239 |
| 534 | 20240417 | 100300 | 632548200 | 38600 | 38650 | 38650 | 38600 | 42 |
| 535 | 20240417 | 100200 | 630926150 | 38600 | 38650 | 38700 | 38500 | 198 |
| 536 | 20240417 | 100100 | 623275300 | 38650 | 38600 | 38650 | 38550 | 560 |
| 537 | 20240417 | 100000 | 601645100 | 38600 | 38600 | 38600 | 38550 | 63 |
| 538 | 20240417 | 095900 | 599215400 | 38550 | 38500 | 38550 | 38500 | 497 |
| 539 | 20240417 | 095800 | 580061600 | 38450 | 38450 | 38450 | 38450 | 8 |
| 540 | 20240417 | 095700 | 579754000 | 38500 | 38500 | 38500 | 38400 | 67 |
| 541 | 20240417 | 095600 | 577174600 | 38550 | 38400 | 38550 | 38250 | 228 |
| 542 | 20240417 | 095500 | 568422350 | 38450 | 38450 | 38500 | 38450 | 429 |
| 543 | 20240417 | 095400 | 551923650 | 38450 | 38450 | 38550 | 38450 | 17 |
| 544 | 20240417 | 095300 | 551269900 | 38500 | 38500 | 38500 | 38450 | 306 |
| 545 | 20240417 | 095200 | 539489250 | 38500 | 38450 | 38500 | 38450 | 51 |
| 546 | 20240417 | 095100 | 537527900 | 38450 | 38450 | 38450 | 38400 | 269 |
| 547 | 20240417 | 095000 | 527185000 | 38500 | 38400 | 38500 | 38300 | 107 |
| 548 | 20240417 | 094900 | 523072800 | 38300 | 38250 | 38450 | 38200 | 1344 |
| 549 | 20240417 | 094800 | 471510450 | 38200 | 38150 | 38250 | 38150 | 75 |
| 550 | 20240417 | 094700 | 468647700 | 38150 | 38150 | 38150 | 38150 | 22 |
| 551 | 20240417 | 094600 | 467808400 | 38150 | 38050 | 38150 | 38000 | 22 |
| 552 | 20240417 | 094500 | 466970950 | 38050 | 38150 | 38150 | 38050 | 22 |
| 553 | 20240417 | 094400 | 466132550 | 38150 | 38100 | 38150 | 38050 | 23 |
| 554 | 20240417 | 094300 | 465255900 | 38150 | 38000 | 38200 | 38000 | 430 |
| 555 | 20240417 | 094200 | 448883900 | 38000 | 37950 | 38000 | 37950 | 67 |
| 556 | 20240417 | 094100 | 446340700 | 37900 | 37850 | 37900 | 37850 | 27 |
| 557 | 20240417 | 094000 | 445318500 | 37850 | 37850 | 37850 | 37800 | 160 |
| 558 | 20240417 | 093900 | 439268850 | 37850 | 37850 | 37850 | 37800 | 205 |
| 559 | 20240417 | 093800 | 431512550 | 37850 | 37850 | 37850 | 37850 | 41 |
| 560 | 20240417 | 093700 | 429960700 | 37850 | 37900 | 37900 | 37850 | 126 |
| 561 | 20240417 | 093600 | 425185750 | 37900 | 37900 | 37900 | 37900 | 49 |
| 562 | 20240417 | 093500 | 423328650 | 37900 | 37850 | 37900 | 37850 | 121 |
| 563 | 20240417 | 093400 | 418746300 | 37850 | 37800 | 37850 | 37800 | 22 |
| 564 | 20240417 | 093300 | 417914250 | 37850 | 37850 | 37850 | 37800 | 181 |
| 565 | 20240417 | 093200 | 411066700 | 37850 | 37850 | 37850 | 37850 | 11 |
| 566 | 20240417 | 093100 | 410650350 | 37850 | 37800 | 37850 | 37800 | 652 |
| 567 | 20240417 | 093000 | 385998050 | 37800 | 37800 | 37800 | 37800 | 7 |
| 568 | 20240417 | 092900 | 385733450 | 37800 | 37800 | 37850 | 37800 | 68 |
| 569 | 20240417 | 092800 | 383161800 | 37800 | 37800 | 37800 | 37800 | 131 |
| 570 | 20240417 | 092700 | 378210000 | 37850 | 37800 | 37850 | 37800 | 18 |
| 571 | 20240417 | 092600 | 377528850 | 37800 | 37800 | 37800 | 37800 | 347 |
| 572 | 20240417 | 092500 | 364412250 | 37850 | 37850 | 37850 | 37850 | 34 |
| 573 | 20240417 | 092400 | 363125350 | 37800 | 37850 | 37850 | 37800 | 14 |
| 574 | 20240417 | 092300 | 362595950 | 37800 | 37850 | 37900 | 37800 | 143 |
| 575 | 20240417 | 092200 | 357188000 | 37900 | 37850 | 37900 | 37850 | 116 |
| 576 | 20240417 | 092100 | 352796900 | 37850 | 37900 | 37900 | 37850 | 78 |
| 577 | 20240417 | 092000 | 349844100 | 37900 | 37900 | 37900 | 37900 | 55 |
| 578 | 20240417 | 091900 | 347759600 | 37850 | 38000 | 38000 | 37850 | 686 |
| 579 | 20240417 | 091800 | 321755750 | 38000 | 38100 | 38100 | 38000 | 99 |
| 580 | 20240417 | 091700 | 317992650 | 38000 | 38000 | 38000 | 38000 | 19 |
| 581 | 20240417 | 091600 | 317270650 | 37950 | 37900 | 37950 | 37900 | 145 |
| 582 | 20240417 | 091500 | 311773350 | 37950 | 37950 | 37950 | 37950 | 10 |
| 583 | 20240417 | 091400 | 311393850 | 38000 | 37950 | 38000 | 37900 | 275 |
| 584 | 20240417 | 091300 | 300966300 | 37950 | 38050 | 38050 | 37950 | 953 |
| 585 | 20240417 | 091200 | 264753750 | 38050 | 38050 | 38050 | 38050 | 7 |
| 586 | 20240417 | 091100 | 264487400 | 38050 | 38250 | 38250 | 38050 | 116 |
| 587 | 20240417 | 091000 | 260066350 | 38250 | 38250 | 38250 | 38250 | 22 |
| 588 | 20240417 | 090900 | 259224850 | 38250 | 38200 | 38300 | 38200 | 236 |
| 589 | 20240417 | 090800 | 250208900 | 38200 | 38150 | 38200 | 38050 | 708 |
| 590 | 20240417 | 090700 | 223267650 | 38050 | 38250 | 38250 | 38050 | 1569 |
| 591 | 20240417 | 090600 | 163356000 | 38250 | 38300 | 38300 | 38250 | 145 |
| 592 | 20240417 | 090500 | 157804900 | 38300 | 38450 | 38500 | 38300 | 393 |
| 593 | 20240417 | 090400 | 142689200 | 38450 | 38350 | 38450 | 38300 | 696 |
| 594 | 20240417 | 090300 | 116021700 | 38450 | 38250 | 38500 | 38250 | 874 |
| 595 | 20240417 | 090200 | 82468800 | 38250 | 38000 | 38450 | 37900 | 610 |
| 596 | 20240417 | 090100 | 59138100 | 37900 | 37850 | 38200 | 37700 | 419 |
| 597 | 20240417 | 090000 | 43238100 | 37850 | 37500 | 37900 | 37500 | 1149 |