32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 1801 |
| 3 | 20240415 | 190200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 4 | 20240415 | 190100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 5 | 20240415 | 190000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 6 | 20240415 | 185900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 7 | 20240415 | 185800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 8 | 20240415 | 185700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 9 | 20240415 | 185600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 10 | 20240415 | 185500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 11 | 20240415 | 185400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 12 | 20240415 | 185300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 13 | 20240415 | 185200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 14 | 20240415 | 185100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 15 | 20240415 | 185000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 16 | 20240415 | 184900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 17 | 20240415 | 184800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 18 | 20240415 | 184700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 19 | 20240415 | 184600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 20 | 20240415 | 184500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 21 | 20240415 | 184400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 22 | 20240415 | 184300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 23 | 20240415 | 184200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 24 | 20240415 | 184100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 25 | 20240415 | 184000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 26 | 20240415 | 183900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 27 | 20240415 | 183800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 28 | 20240415 | 183700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 29 | 20240415 | 183600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 30 | 20240415 | 183500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 31 | 20240415 | 183400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 32 | 20240415 | 183300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 1801 |
| 33 | 20240415 | 183200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 34 | 20240415 | 183100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 35 | 20240415 | 183000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 36 | 20240415 | 182900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 37 | 20240415 | 182800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 38 | 20240415 | 182700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 39 | 20240415 | 182600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 40 | 20240415 | 182500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 41 | 20240415 | 182400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 42 | 20240415 | 182300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 43 | 20240415 | 182200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 44 | 20240415 | 182100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 45 | 20240415 | 182000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 46 | 20240415 | 181900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 47 | 20240415 | 181800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 48 | 20240415 | 181700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 49 | 20240415 | 181600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 50 | 20240415 | 181500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 51 | 20240415 | 181400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 52 | 20240415 | 181300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 53 | 20240415 | 181200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 54 | 20240415 | 181100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 55 | 20240415 | 181000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 56 | 20240415 | 180900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 57 | 20240415 | 180800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 58 | 20240415 | 180700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 59 | 20240415 | 180600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 60 | 20240415 | 180500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 61 | 20240415 | 180400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 62 | 20240415 | 180300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 1801 |
| 63 | 20240415 | 180200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 64 | 20240415 | 180100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 65 | 20240415 | 180000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 66 | 20240415 | 175900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 67 | 20240415 | 175800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 68 | 20240415 | 175700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 69 | 20240415 | 175600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 70 | 20240415 | 175500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 71 | 20240415 | 175400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 72 | 20240415 | 175300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 73 | 20240415 | 175200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 74 | 20240415 | 175100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 75 | 20240415 | 175000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 76 | 20240415 | 174900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 77 | 20240415 | 174800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 78 | 20240415 | 174700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 79 | 20240415 | 174600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 80 | 20240415 | 174500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 81 | 20240415 | 174400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 82 | 20240415 | 174300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 83 | 20240415 | 174200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 84 | 20240415 | 174100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 85 | 20240415 | 174000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 86 | 20240415 | 173900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 87 | 20240415 | 173800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 88 | 20240415 | 173700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 89 | 20240415 | 173600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 90 | 20240415 | 173500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 91 | 20240415 | 173400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 92 | 20240415 | 173300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 1801 |
| 93 | 20240415 | 173200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 94 | 20240415 | 173100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 95 | 20240415 | 173000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 96 | 20240415 | 172900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 97 | 20240415 | 172800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 98 | 20240415 | 172700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 99 | 20240415 | 172600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 100 | 20240415 | 172500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 101 | 20240415 | 172400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 102 | 20240415 | 172300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 103 | 20240415 | 172200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 104 | 20240415 | 172100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 105 | 20240415 | 172000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 106 | 20240415 | 171900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 107 | 20240415 | 171800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 108 | 20240415 | 171700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 109 | 20240415 | 171600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 110 | 20240415 | 171500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 111 | 20240415 | 171400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 112 | 20240415 | 171300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 113 | 20240415 | 171200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 114 | 20240415 | 171100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 115 | 20240415 | 171000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 116 | 20240415 | 170900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 117 | 20240415 | 170800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 118 | 20240415 | 170700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 119 | 20240415 | 170600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 120 | 20240415 | 170500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 121 | 20240415 | 170400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 122 | 20240415 | 170300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 1801 |
| 123 | 20240415 | 170200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 124 | 20240415 | 170100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 125 | 20240415 | 170000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 126 | 20240415 | 165900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 127 | 20240415 | 165800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 128 | 20240415 | 165700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 129 | 20240415 | 165600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 130 | 20240415 | 165500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 131 | 20240415 | 165400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 132 | 20240415 | 165300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 133 | 20240415 | 165200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 134 | 20240415 | 165100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 135 | 20240415 | 165000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 136 | 20240415 | 164900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 137 | 20240415 | 164800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 138 | 20240415 | 164700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 139 | 20240415 | 164600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 140 | 20240415 | 164500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 141 | 20240415 | 164400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 142 | 20240415 | 164300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 143 | 20240415 | 164200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 144 | 20240415 | 164100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 145 | 20240415 | 164000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 146 | 20240415 | 163900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 147 | 20240415 | 163800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 148 | 20240415 | 163700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 149 | 20240415 | 163600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 150 | 20240415 | 163500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 151 | 20240415 | 163400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 152 | 20240415 | 163300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 1801 |
| 153 | 20240415 | 163200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 154 | 20240415 | 163100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 155 | 20240415 | 163000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 156 | 20240415 | 162900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 157 | 20240415 | 162800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 158 | 20240415 | 162700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 159 | 20240415 | 162600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 160 | 20240415 | 162500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 161 | 20240415 | 162400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 162 | 20240415 | 162300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 163 | 20240415 | 162200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 164 | 20240415 | 162100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 165 | 20240415 | 162000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 166 | 20240415 | 161900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 167 | 20240415 | 161800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 168 | 20240415 | 161700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 169 | 20240415 | 161600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 170 | 20240415 | 161500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 171 | 20240415 | 161400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 172 | 20240415 | 161300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 173 | 20240415 | 161200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 174 | 20240415 | 161100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 175 | 20240415 | 161000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 176 | 20240415 | 160900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 177 | 20240415 | 160800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 178 | 20240415 | 160700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 179 | 20240415 | 160600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 180 | 20240415 | 160500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 181 | 20240415 | 160400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 182 | 20240415 | 160300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 1801 |
| 183 | 20240415 | 160200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 184 | 20240415 | 160100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 185 | 20240415 | 160000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 186 | 20240415 | 155900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 187 | 20240415 | 155800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 188 | 20240415 | 155700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 189 | 20240415 | 155600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 190 | 20240415 | 155500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 191 | 20240415 | 155400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 192 | 20240415 | 155300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 193 | 20240415 | 155200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 194 | 20240415 | 155100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 195 | 20240415 | 155000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 196 | 20240415 | 154900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 197 | 20240415 | 154800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 198 | 20240415 | 154700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 199 | 20240415 | 154600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 200 | 20240415 | 154500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 201 | 20240415 | 154400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 202 | 20240415 | 154300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 203 | 20240415 | 154200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 204 | 20240415 | 154100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 205 | 20240415 | 154000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 206 | 20240415 | 153900 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 207 | 20240415 | 153800 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 208 | 20240415 | 153700 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 209 | 20240415 | 153600 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 210 | 20240415 | 153500 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 211 | 20240415 | 153400 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 212 | 20240415 | 153300 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 1801 |
| 213 | 20240415 | 153200 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 214 | 20240415 | 153100 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 0 |
| 215 | 20240415 | 153000 | 2454653580 | 19690 | 19690 | 19690 | 19690 | 1801 |
| 216 | 20240415 | 152900 | 2419191890 | 19750 | 19750 | 19750 | 19750 | 0 |
| 217 | 20240415 | 152800 | 2419191890 | 19750 | 19750 | 19750 | 19750 | 0 |
| 218 | 20240415 | 152700 | 2419191890 | 19750 | 19750 | 19750 | 19750 | 0 |
| 219 | 20240415 | 152600 | 2419191890 | 19750 | 19750 | 19750 | 19750 | 0 |
| 220 | 20240415 | 152500 | 2419191890 | 19750 | 19750 | 19750 | 19750 | 0 |
| 221 | 20240415 | 152400 | 2419191890 | 19750 | 19750 | 19750 | 19750 | 0 |
| 222 | 20240415 | 152300 | 2419191890 | 19750 | 19750 | 19750 | 19750 | 0 |
| 223 | 20240415 | 152200 | 2419191890 | 19750 | 19750 | 19750 | 19750 | 0 |
| 224 | 20240415 | 152100 | 2419191890 | 19750 | 19750 | 19750 | 19750 | 0 |
| 225 | 20240415 | 152000 | 2419191890 | 19750 | 19750 | 19750 | 19750 | 0 |
| 226 | 20240415 | 151900 | 2419191890 | 19750 | 19790 | 19790 | 19750 | 23 |
| 227 | 20240415 | 151800 | 2418736760 | 19790 | 19750 | 19800 | 19730 | 181 |
| 228 | 20240415 | 151700 | 2415161990 | 19750 | 19800 | 19800 | 19750 | 1114 |
| 229 | 20240415 | 151600 | 2393125250 | 19800 | 19800 | 19810 | 19800 | 885 |
| 230 | 20240415 | 151500 | 2375601160 | 19810 | 19860 | 19860 | 19810 | 1309 |
| 231 | 20240415 | 151400 | 2349642070 | 19870 | 19870 | 19870 | 19870 | 298 |
| 232 | 20240415 | 151300 | 2343720810 | 19880 | 19870 | 19880 | 19870 | 58 |
| 233 | 20240415 | 151200 | 2342568130 | 19870 | 19900 | 19900 | 19850 | 325 |
| 234 | 20240415 | 151100 | 2336109580 | 19890 | 19900 | 19900 | 19890 | 102 |
| 235 | 20240415 | 151000 | 2334080780 | 19880 | 19880 | 19880 | 19880 | 251 |
| 236 | 20240415 | 150900 | 2329090900 | 19880 | 19900 | 19900 | 19880 | 22 |
| 237 | 20240415 | 150800 | 2328653500 | 19900 | 19880 | 19900 | 19880 | 29 |
| 238 | 20240415 | 150700 | 2328076940 | 19880 | 19880 | 19880 | 19880 | 0 |
| 239 | 20240415 | 150600 | 2328076940 | 19880 | 19880 | 19880 | 19880 | 20 |
| 240 | 20240415 | 150500 | 2327679340 | 19880 | 19880 | 19880 | 19880 | 5 |
| 241 | 20240415 | 150400 | 2327579940 | 19880 | 19880 | 19880 | 19880 | 14 |
| 242 | 20240415 | 150300 | 2327301620 | 19870 | 19870 | 19870 | 19870 | 21 |
| 243 | 20240415 | 150200 | 2326884350 | 19870 | 19870 | 19870 | 19870 | 26 |
| 244 | 20240415 | 150100 | 2326367730 | 19870 | 19870 | 19870 | 19870 | 15 |
| 245 | 20240415 | 150000 | 2326069680 | 19870 | 19860 | 19870 | 19860 | 176 |
| 246 | 20240415 | 145900 | 2322572760 | 19870 | 19860 | 19870 | 19860 | 67 |
| 247 | 20240415 | 145800 | 2321242050 | 19870 | 19870 | 19870 | 19870 | 4 |
| 248 | 20240415 | 145700 | 2321162570 | 19870 | 19870 | 19870 | 19870 | 0 |
| 249 | 20240415 | 145600 | 2321162570 | 19870 | 19870 | 19870 | 19870 | 7 |
| 250 | 20240415 | 145500 | 2321023480 | 19870 | 19870 | 19870 | 19870 | 35 |
| 251 | 20240415 | 145400 | 2320328030 | 19870 | 19880 | 19880 | 19860 | 253 |
| 252 | 20240415 | 145300 | 2315302340 | 19830 | 19870 | 19870 | 19830 | 385 |
| 253 | 20240415 | 145200 | 2307664120 | 19850 | 19840 | 19850 | 19840 | 34 |
| 254 | 20240415 | 145100 | 2306989520 | 19840 | 19850 | 19850 | 19840 | 157 |
| 255 | 20240415 | 145000 | 2303873710 | 19850 | 19850 | 19850 | 19850 | 39 |
| 256 | 20240415 | 144900 | 2303099560 | 19850 | 19850 | 19850 | 19850 | 115 |
| 257 | 20240415 | 144800 | 2300816810 | 19850 | 19900 | 19900 | 19850 | 19 |
| 258 | 20240415 | 144700 | 2300439210 | 19910 | 19910 | 19910 | 19910 | 8 |
| 259 | 20240415 | 144600 | 2300279930 | 19910 | 19850 | 19910 | 19850 | 2 |
| 260 | 20240415 | 144500 | 2300240170 | 19850 | 19930 | 19930 | 19850 | 1073 |
| 261 | 20240415 | 144400 | 2278941040 | 19840 | 19840 | 19940 | 19840 | 224 |
| 262 | 20240415 | 144300 | 2274493640 | 19950 | 19950 | 19950 | 19950 | 34 |
| 263 | 20240415 | 144200 | 2273815340 | 19950 | 19950 | 19970 | 19830 | 526 |
| 264 | 20240415 | 144100 | 2263366420 | 19970 | 19930 | 19970 | 19830 | 507 |
| 265 | 20240415 | 144000 | 2253259060 | 19930 | 19870 | 19930 | 19870 | 100 |
| 266 | 20240415 | 143900 | 2251267660 | 19870 | 19870 | 19870 | 19870 | 1 |
| 267 | 20240415 | 143800 | 2251247790 | 19820 | 19820 | 19820 | 19820 | 0 |
| 268 | 20240415 | 143700 | 2251247790 | 19820 | 19820 | 19830 | 19810 | 231 |
| 269 | 20240415 | 143600 | 2246669420 | 19830 | 19880 | 19880 | 19820 | 284 |
| 270 | 20240415 | 143500 | 2241038490 | 19880 | 19880 | 19880 | 19880 | 1 |
| 271 | 20240415 | 143400 | 2241018610 | 19890 | 19890 | 19890 | 19890 | 4 |
| 272 | 20240415 | 143300 | 2240939050 | 19890 | 19890 | 19890 | 19890 | 31 |
| 273 | 20240415 | 143200 | 2240322460 | 19880 | 19880 | 19880 | 19880 | 127 |
| 274 | 20240415 | 143100 | 2237797700 | 19880 | 19880 | 19880 | 19880 | 200 |
| 275 | 20240415 | 143000 | 2233821700 | 19880 | 19820 | 19880 | 19820 | 32 |
| 276 | 20240415 | 142900 | 2233186650 | 19820 | 19820 | 19820 | 19820 | 81 |
| 277 | 20240415 | 142800 | 2231581230 | 19810 | 19810 | 19810 | 19810 | 318 |
| 278 | 20240415 | 142700 | 2225281650 | 19850 | 19850 | 19850 | 19850 | 1 |
| 279 | 20240415 | 142600 | 2225261800 | 19810 | 19820 | 19820 | 19810 | 380 |
| 280 | 20240415 | 142500 | 2217732940 | 19820 | 19830 | 19830 | 19820 | 195 |
| 281 | 20240415 | 142400 | 2213868030 | 19830 | 19830 | 19830 | 19830 | 214 |
| 282 | 20240415 | 142300 | 2209624410 | 19880 | 19830 | 19880 | 19830 | 11 |
| 283 | 20240415 | 142200 | 2209405780 | 19830 | 19830 | 19830 | 19830 | 227 |
| 284 | 20240415 | 142100 | 2204904370 | 19820 | 19820 | 19820 | 19820 | 200 |
| 285 | 20240415 | 142000 | 2200940370 | 19810 | 19810 | 19810 | 19810 | 0 |
| 286 | 20240415 | 141900 | 2200940370 | 19810 | 19810 | 19810 | 19810 | 0 |
| 287 | 20240415 | 141800 | 2200940370 | 19810 | 19850 | 19850 | 19810 | 920 |
| 288 | 20240415 | 141700 | 2182695420 | 19850 | 19850 | 19850 | 19850 | 691 |
| 289 | 20240415 | 141600 | 2168979070 | 19910 | 19910 | 19910 | 19910 | 0 |
| 290 | 20240415 | 141500 | 2168979070 | 19910 | 19910 | 19910 | 19910 | 0 |
| 291 | 20240415 | 141400 | 2168979070 | 19910 | 19910 | 19910 | 19910 | 0 |
| 292 | 20240415 | 141300 | 2168979070 | 19910 | 19910 | 19910 | 19910 | 0 |
| 293 | 20240415 | 141200 | 2168979070 | 19910 | 19860 | 19910 | 19850 | 175 |
| 294 | 20240415 | 141100 | 2165505030 | 19850 | 19850 | 19850 | 19850 | 0 |
| 295 | 20240415 | 141000 | 2165505030 | 19850 | 19860 | 19860 | 19850 | 77 |
| 296 | 20240415 | 140900 | 2163975980 | 19860 | 19860 | 19860 | 19860 | 0 |
| 297 | 20240415 | 140800 | 2163975980 | 19860 | 19870 | 19870 | 19860 | 262 |
| 298 | 20240415 | 140700 | 2158771040 | 19900 | 19900 | 19900 | 19900 | 0 |
| 299 | 20240415 | 140600 | 2158771040 | 19900 | 19930 | 19930 | 19900 | 3 |
| 300 | 20240415 | 140500 | 2158711280 | 19930 | 19930 | 19930 | 19930 | 40 |
| 301 | 20240415 | 140400 | 2157914080 | 19930 | 19930 | 19930 | 19930 | 0 |
| 302 | 20240415 | 140300 | 2157914080 | 19930 | 19930 | 19930 | 19930 | 0 |
| 303 | 20240415 | 140200 | 2157914080 | 19930 | 19930 | 19930 | 19930 | 0 |
| 304 | 20240415 | 140100 | 2157914080 | 19930 | 19930 | 19930 | 19930 | 0 |
| 305 | 20240415 | 140000 | 2157914080 | 19930 | 19920 | 19930 | 19920 | 272 |
| 306 | 20240415 | 135900 | 2152493450 | 19860 | 19930 | 19930 | 19860 | 3 |
| 307 | 20240415 | 135800 | 2152433730 | 19930 | 19930 | 19930 | 19930 | 3 |
| 308 | 20240415 | 135700 | 2152373940 | 19850 | 19920 | 19930 | 19850 | 169 |
| 309 | 20240415 | 135600 | 2149011390 | 19930 | 19940 | 19940 | 19930 | 2 |
| 310 | 20240415 | 135500 | 2148971520 | 19940 | 19930 | 19940 | 19930 | 135 |
| 311 | 20240415 | 135400 | 2146280950 | 19930 | 19920 | 19930 | 19920 | 3 |
| 312 | 20240415 | 135300 | 2146221180 | 19930 | 19920 | 19930 | 19920 | 699 |
| 313 | 20240415 | 135200 | 2132291050 | 19920 | 19910 | 19920 | 19810 | 853 |
| 314 | 20240415 | 135100 | 2115386120 | 19830 | 19840 | 19840 | 19830 | 158 |
| 315 | 20240415 | 135000 | 2112252480 | 19830 | 19830 | 19840 | 19830 | 65 |
| 316 | 20240415 | 134900 | 2110963300 | 19840 | 19840 | 19840 | 19840 | 74 |
| 317 | 20240415 | 134800 | 2109495140 | 19840 | 19850 | 19850 | 19840 | 294 |
| 318 | 20240415 | 134700 | 2103662160 | 19850 | 19890 | 19890 | 19850 | 742 |
| 319 | 20240415 | 134600 | 2088927460 | 19920 | 19920 | 19920 | 19920 | 0 |
| 320 | 20240415 | 134500 | 2088927460 | 19920 | 19920 | 19920 | 19920 | 0 |
| 321 | 20240415 | 134400 | 2088927460 | 19920 | 19920 | 19920 | 19920 | 0 |
| 322 | 20240415 | 134300 | 2088927460 | 19920 | 19910 | 19920 | 19910 | 26 |
| 323 | 20240415 | 134200 | 2088409790 | 19920 | 19850 | 19920 | 19850 | 295 |
| 324 | 20240415 | 134100 | 2082553970 | 19850 | 19880 | 19880 | 19850 | 456 |
| 325 | 20240415 | 134000 | 2073491630 | 19880 | 19880 | 19880 | 19880 | 7 |
| 326 | 20240415 | 133900 | 2073352470 | 19880 | 19880 | 19880 | 19880 | 1 |
| 327 | 20240415 | 133800 | 2073332590 | 19880 | 19880 | 19880 | 19880 | 12 |
| 328 | 20240415 | 133700 | 2073094030 | 19880 | 19880 | 19880 | 19880 | 1 |
| 329 | 20240415 | 133600 | 2073074150 | 19880 | 19900 | 19900 | 19880 | 69 |
| 330 | 20240415 | 133500 | 2071702390 | 19880 | 19890 | 19890 | 19880 | 8 |
| 331 | 20240415 | 133400 | 2071543320 | 19900 | 19900 | 19900 | 19900 | 0 |
| 332 | 20240415 | 133300 | 2071543320 | 19900 | 19900 | 19900 | 19900 | 2 |
| 333 | 20240415 | 133200 | 2071503520 | 19890 | 19900 | 19900 | 19890 | 57 |
| 334 | 20240415 | 133100 | 2070369280 | 19890 | 19890 | 19890 | 19890 | 102 |
| 335 | 20240415 | 133000 | 2068340500 | 19890 | 19850 | 19900 | 19840 | 377 |
| 336 | 20240415 | 132900 | 2060859440 | 19900 | 19850 | 19900 | 19850 | 9 |
| 337 | 20240415 | 132800 | 2060680590 | 19900 | 19860 | 19900 | 19850 | 260 |
| 338 | 20240415 | 132700 | 2055519400 | 19900 | 19900 | 19900 | 19900 | 1 |
| 339 | 20240415 | 132600 | 2055499500 | 19860 | 19900 | 19900 | 19860 | 122 |
| 340 | 20240415 | 132500 | 2053075380 | 19900 | 19910 | 19910 | 19900 | 10 |
| 341 | 20240415 | 132400 | 2052876350 | 19910 | 19910 | 19910 | 19910 | 15 |
| 342 | 20240415 | 132300 | 2052577700 | 19920 | 19920 | 19920 | 19920 | 2 |
| 343 | 20240415 | 132200 | 2052537860 | 19840 | 19840 | 19920 | 19840 | 54 |
| 344 | 20240415 | 132100 | 2051466340 | 19930 | 19850 | 19930 | 19840 | 172 |
| 345 | 20240415 | 132000 | 2048052370 | 19930 | 19930 | 19930 | 19930 | 25 |
| 346 | 20240415 | 131900 | 2047554120 | 19930 | 19930 | 19930 | 19930 | 0 |
| 347 | 20240415 | 131800 | 2047554120 | 19930 | 19850 | 19930 | 19840 | 253 |
| 348 | 20240415 | 131700 | 2042534250 | 19930 | 19850 | 19930 | 19850 | 15 |
| 349 | 20240415 | 131600 | 2042236260 | 19930 | 19930 | 19930 | 19930 | 0 |
| 350 | 20240415 | 131500 | 2042236260 | 19930 | 19930 | 19930 | 19930 | 1 |
| 351 | 20240415 | 131400 | 2042216330 | 19840 | 19840 | 19840 | 19840 | 10 |
| 352 | 20240415 | 131300 | 2042017930 | 19930 | 19930 | 19930 | 19930 | 0 |
| 353 | 20240415 | 131200 | 2042017930 | 19930 | 19930 | 19930 | 19930 | 5 |
| 354 | 20240415 | 131100 | 2041918280 | 19930 | 19930 | 19930 | 19930 | 0 |
| 355 | 20240415 | 131000 | 2041918280 | 19930 | 19930 | 19930 | 19930 | 4 |
| 356 | 20240415 | 130900 | 2041838560 | 19930 | 19930 | 19930 | 19930 | 27 |
| 357 | 20240415 | 130800 | 2041300450 | 19830 | 19850 | 19850 | 19830 | 103 |
| 358 | 20240415 | 130700 | 2039257190 | 19950 | 19950 | 19950 | 19950 | 0 |
| 359 | 20240415 | 130600 | 2039257190 | 19950 | 19950 | 19950 | 19950 | 0 |
| 360 | 20240415 | 130500 | 2039257190 | 19950 | 19950 | 19950 | 19950 | 0 |
| 361 | 20240415 | 130400 | 2039257190 | 19950 | 19950 | 19950 | 19950 | 0 |
| 362 | 20240415 | 130300 | 2039257190 | 19950 | 19950 | 19950 | 19950 | 0 |
| 363 | 20240415 | 130200 | 2039257190 | 19950 | 19930 | 19950 | 19830 | 125 |
| 364 | 20240415 | 130100 | 2036777960 | 19940 | 19940 | 19940 | 19940 | 43 |
| 365 | 20240415 | 130000 | 2035920540 | 19950 | 19950 | 19950 | 19950 | 0 |
| 366 | 20240415 | 125900 | 2035920540 | 19950 | 19950 | 19950 | 19950 | 100 |
| 367 | 20240415 | 125800 | 2033925540 | 19950 | 19940 | 19950 | 19940 | 401 |
| 368 | 20240415 | 125700 | 2025929590 | 19940 | 19860 | 19950 | 19830 | 404 |
| 369 | 20240415 | 125600 | 2017915530 | 19950 | 19960 | 19960 | 19950 | 51 |
| 370 | 20240415 | 125500 | 2016897580 | 19960 | 19930 | 19960 | 19860 | 6 |
| 371 | 20240415 | 125400 | 2016778250 | 19960 | 19960 | 19960 | 19960 | 0 |
| 372 | 20240415 | 125300 | 2016778250 | 19960 | 19940 | 19960 | 19860 | 112 |
| 373 | 20240415 | 125200 | 2014549590 | 19960 | 19940 | 19960 | 19940 | 972 |
| 374 | 20240415 | 125100 | 1995159460 | 19940 | 19940 | 19940 | 19940 | 6 |
| 375 | 20240415 | 125000 | 1995039820 | 19940 | 19920 | 19940 | 19920 | 102 |
| 376 | 20240415 | 124900 | 1993007940 | 19920 | 19830 | 19920 | 19820 | 133 |
| 377 | 20240415 | 124800 | 1990370690 | 19830 | 19860 | 19860 | 19830 | 92 |
| 378 | 20240415 | 124700 | 1988543930 | 19860 | 19830 | 19860 | 19830 | 17 |
| 379 | 20240415 | 124600 | 1988206490 | 19860 | 19860 | 19860 | 19860 | 151 |
| 380 | 20240415 | 124500 | 1985207630 | 19860 | 19860 | 19860 | 19860 | 32 |
| 381 | 20240415 | 124400 | 1984572110 | 19830 | 19860 | 19860 | 19830 | 70 |
| 382 | 20240415 | 124300 | 1983183790 | 19860 | 19860 | 19860 | 19860 | 76 |
| 383 | 20240415 | 124200 | 1981674430 | 19860 | 19880 | 19920 | 19860 | 540 |
| 384 | 20240415 | 124100 | 1970944190 | 19920 | 19890 | 19920 | 19880 | 54 |
| 385 | 20240415 | 124000 | 1969870440 | 19890 | 19920 | 19920 | 19890 | 111 |
| 386 | 20240415 | 123900 | 1967662320 | 19930 | 19930 | 19930 | 19930 | 50 |
| 387 | 20240415 | 123800 | 1966665820 | 19930 | 19930 | 19930 | 19930 | 5 |
| 388 | 20240415 | 123700 | 1966566170 | 19930 | 19930 | 19930 | 19930 | 24 |
| 389 | 20240415 | 123600 | 1966087850 | 19860 | 19860 | 19860 | 19860 | 5 |
| 390 | 20240415 | 123500 | 1965988550 | 19860 | 19860 | 19860 | 19860 | 0 |
| 391 | 20240415 | 123400 | 1965988550 | 19860 | 19860 | 19860 | 19860 | 10 |
| 392 | 20240415 | 123300 | 1965789950 | 19860 | 19860 | 19860 | 19860 | 0 |
| 393 | 20240415 | 123200 | 1965789950 | 19860 | 19860 | 19860 | 19860 | 20 |
| 394 | 20240415 | 123100 | 1965392750 | 19860 | 19860 | 19860 | 19860 | 0 |
| 395 | 20240415 | 123000 | 1965392750 | 19860 | 19900 | 19900 | 19860 | 331 |
| 396 | 20240415 | 122900 | 1958815410 | 19950 | 19950 | 19950 | 19950 | 10 |
| 397 | 20240415 | 122800 | 1958615910 | 19950 | 19950 | 19950 | 19950 | 157 |
| 398 | 20240415 | 122700 | 1955483760 | 19950 | 19950 | 19950 | 19950 | 0 |
| 399 | 20240415 | 122600 | 1955483760 | 19950 | 19950 | 19950 | 19950 | 1 |
| 400 | 20240415 | 122500 | 1955463810 | 19960 | 19930 | 19960 | 19930 | 165 |
| 401 | 20240415 | 122400 | 1952172420 | 19870 | 19910 | 19930 | 19870 | 90 |
| 402 | 20240415 | 122300 | 1950381480 | 19880 | 19860 | 19880 | 19860 | 541 |
| 403 | 20240415 | 122200 | 1939627720 | 19860 | 19860 | 19860 | 19860 | 61 |
| 404 | 20240415 | 122100 | 1938416260 | 19870 | 19870 | 19870 | 19870 | 0 |
| 405 | 20240415 | 122000 | 1938416260 | 19870 | 19870 | 19870 | 19870 | 23 |
| 406 | 20240415 | 121900 | 1937959250 | 19870 | 19870 | 19870 | 19830 | 129 |
| 407 | 20240415 | 121800 | 1935399140 | 19810 | 19810 | 19810 | 19810 | 200 |
| 408 | 20240415 | 121700 | 1931437140 | 19810 | 19810 | 19810 | 19810 | 400 |
| 409 | 20240415 | 121600 | 1923513140 | 19820 | 19820 | 19820 | 19820 | 10 |
| 410 | 20240415 | 121500 | 1923314940 | 19830 | 19830 | 19830 | 19830 | 1 |
| 411 | 20240415 | 121400 | 1923295110 | 19820 | 19820 | 19820 | 19820 | 0 |
| 412 | 20240415 | 121300 | 1923295110 | 19820 | 19820 | 19820 | 19820 | 200 |
| 413 | 20240415 | 121200 | 1919331110 | 19830 | 19870 | 19870 | 19830 | 88 |
| 414 | 20240415 | 121100 | 1917586030 | 19840 | 19840 | 19840 | 19840 | 804 |
| 415 | 20240415 | 121000 | 1901634670 | 19850 | 19850 | 19850 | 19850 | 95 |
| 416 | 20240415 | 120900 | 1899748920 | 19870 | 19870 | 19870 | 19870 | 7 |
| 417 | 20240415 | 120800 | 1899609830 | 19870 | 19870 | 19870 | 19870 | 0 |
| 418 | 20240415 | 120700 | 1899609830 | 19870 | 19870 | 19870 | 19870 | 0 |
| 419 | 20240415 | 120600 | 1899609830 | 19870 | 19820 | 19870 | 19820 | 339 |
| 420 | 20240415 | 120500 | 1892890650 | 19850 | 19850 | 19850 | 19850 | 2 |
| 421 | 20240415 | 120400 | 1892850950 | 19870 | 19870 | 19870 | 19870 | 16 |
| 422 | 20240415 | 120300 | 1892533030 | 19870 | 19870 | 19870 | 19870 | 170 |
| 423 | 20240415 | 120200 | 1889155130 | 19870 | 19820 | 19870 | 19820 | 120 |
| 424 | 20240415 | 120100 | 1886776570 | 19820 | 19820 | 19820 | 19820 | 221 |
| 425 | 20240415 | 120000 | 1882396350 | 19870 | 19870 | 19870 | 19870 | 0 |
| 426 | 20240415 | 115900 | 1882396350 | 19870 | 19830 | 19870 | 19830 | 440 |
| 427 | 20240415 | 115800 | 1873656090 | 19830 | 19830 | 19830 | 19830 | 40 |
| 428 | 20240415 | 115700 | 1872862890 | 19810 | 19820 | 19820 | 19810 | 1548 |
| 429 | 20240415 | 115600 | 1842195600 | 19820 | 19820 | 19820 | 19820 | 267 |
| 430 | 20240415 | 115500 | 1836903660 | 19830 | 19820 | 19830 | 19810 | 909 |
| 431 | 20240415 | 115400 | 1818894850 | 19820 | 19820 | 19860 | 19820 | 848 |
| 432 | 20240415 | 115300 | 1802069300 | 19820 | 19820 | 19820 | 19820 | 275 |
| 433 | 20240415 | 115200 | 1796618800 | 19820 | 19850 | 19850 | 19810 | 4837 |
| 434 | 20240415 | 115100 | 1700691990 | 19850 | 19870 | 19880 | 19850 | 644 |
| 435 | 20240415 | 115000 | 1687899480 | 19860 | 19860 | 19860 | 19860 | 277 |
| 436 | 20240415 | 114900 | 1682398260 | 19850 | 19870 | 19870 | 19840 | 536 |
| 437 | 20240415 | 114800 | 1671753580 | 19870 | 19860 | 19890 | 19860 | 112 |
| 438 | 20240415 | 114700 | 1669528840 | 19850 | 19850 | 19850 | 19850 | 2 |
| 439 | 20240415 | 114600 | 1669489140 | 19850 | 19850 | 19850 | 19840 | 451 |
| 440 | 20240415 | 114500 | 1660537310 | 19890 | 19860 | 19890 | 19850 | 715 |
| 441 | 20240415 | 114400 | 1646333130 | 19860 | 19860 | 19860 | 19860 | 103 |
| 442 | 20240415 | 114300 | 1644287550 | 19860 | 19860 | 19860 | 19860 | 22 |
| 443 | 20240415 | 114200 | 1643850630 | 19860 | 19860 | 19860 | 19860 | 305 |
| 444 | 20240415 | 114100 | 1637793330 | 19850 | 19850 | 19850 | 19850 | 33 |
| 445 | 20240415 | 114000 | 1637138280 | 19850 | 19850 | 19850 | 19850 | 362 |
| 446 | 20240415 | 113900 | 1629952580 | 19850 | 19860 | 19860 | 19850 | 192 |
| 447 | 20240415 | 113800 | 1626140400 | 19860 | 19890 | 19890 | 19860 | 133 |
| 448 | 20240415 | 113700 | 1623496890 | 19890 | 19890 | 19890 | 19890 | 107 |
| 449 | 20240415 | 113600 | 1621368660 | 19890 | 19880 | 19890 | 19880 | 121 |
| 450 | 20240415 | 113500 | 1618962750 | 19880 | 19880 | 19880 | 19880 | 1 |
| 451 | 20240415 | 113400 | 1618942870 | 19920 | 19920 | 19920 | 19920 | 2 |
| 452 | 20240415 | 113300 | 1618903030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 453 | 20240415 | 113200 | 1618903030 | 19920 | 19880 | 19920 | 19880 | 7 |
| 454 | 20240415 | 113100 | 1618763830 | 19880 | 19880 | 19880 | 19880 | 31 |
| 455 | 20240415 | 113000 | 1618147550 | 19880 | 19890 | 19890 | 19880 | 180 |
| 456 | 20240415 | 112900 | 1614568350 | 19890 | 19910 | 19910 | 19890 | 449 |
| 457 | 20240415 | 112800 | 1605635840 | 19930 | 19930 | 19930 | 19930 | 99 |
| 458 | 20240415 | 112700 | 1603662770 | 19910 | 19920 | 19920 | 19890 | 22 |
| 459 | 20240415 | 112600 | 1603225000 | 19920 | 19920 | 19930 | 19920 | 854 |
| 460 | 20240415 | 112500 | 1586207480 | 19930 | 19930 | 19930 | 19930 | 0 |
| 461 | 20240415 | 112400 | 1586207480 | 19930 | 19930 | 19930 | 19930 | 4 |
| 462 | 20240415 | 112300 | 1586127760 | 19920 | 19930 | 19930 | 19920 | 42 |
| 463 | 20240415 | 112200 | 1585291110 | 19840 | 19840 | 19840 | 19840 | 300 |
| 464 | 20240415 | 112100 | 1579339110 | 19840 | 19850 | 19850 | 19840 | 139 |
| 465 | 20240415 | 112000 | 1576580650 | 19930 | 19850 | 19930 | 19850 | 31 |
| 466 | 20240415 | 111900 | 1575965220 | 19850 | 19850 | 19850 | 19850 | 1 |
| 467 | 20240415 | 111800 | 1575945370 | 19850 | 19930 | 19930 | 19850 | 503 |
| 468 | 20240415 | 111700 | 1565956390 | 19900 | 19930 | 19930 | 19900 | 568 |
| 469 | 20240415 | 111600 | 1554643650 | 19940 | 19940 | 19940 | 19940 | 0 |
| 470 | 20240415 | 111500 | 1554643650 | 19940 | 19940 | 19940 | 19940 | 5 |
| 471 | 20240415 | 111400 | 1554543950 | 19950 | 19950 | 19950 | 19950 | 1 |
| 472 | 20240415 | 111300 | 1554524000 | 19880 | 19870 | 19880 | 19870 | 72 |
| 473 | 20240415 | 111200 | 1553093160 | 19860 | 19860 | 19950 | 19860 | 22 |
| 474 | 20240415 | 111100 | 1552656120 | 19860 | 19860 | 19860 | 19860 | 51 |
| 475 | 20240415 | 111000 | 1551643260 | 19880 | 19880 | 19880 | 19880 | 162 |
| 476 | 20240415 | 110900 | 1548422700 | 19880 | 19980 | 19980 | 19880 | 151 |
| 477 | 20240415 | 110800 | 1545410720 | 19880 | 19880 | 19980 | 19880 | 84 |
| 478 | 20240415 | 110700 | 1543740600 | 19860 | 19960 | 19990 | 19860 | 52 |
| 479 | 20240415 | 110600 | 1542707210 | 19880 | 19880 | 19880 | 19880 | 1 |
| 480 | 20240415 | 110500 | 1542687330 | 19880 | 19880 | 19880 | 19880 | 31 |
| 481 | 20240415 | 110400 | 1542071050 | 19960 | 19960 | 19960 | 19960 | 5 |
| 482 | 20240415 | 110300 | 1541971250 | 19960 | 19950 | 19960 | 19950 | 163 |
| 483 | 20240415 | 110200 | 1538718280 | 19950 | 19950 | 19950 | 19950 | 1 |
| 484 | 20240415 | 110100 | 1538698330 | 19950 | 19950 | 19950 | 19940 | 24 |
| 485 | 20240415 | 110000 | 1538219590 | 19850 | 19980 | 19980 | 19850 | 45 |
| 486 | 20240415 | 105900 | 1537323630 | 19980 | 19980 | 19980 | 19980 | 11 |
| 487 | 20240415 | 105800 | 1537103850 | 19840 | 19840 | 19840 | 19840 | 97 |
| 488 | 20240415 | 105700 | 1535179370 | 19840 | 19840 | 19840 | 19840 | 120 |
| 489 | 20240415 | 105600 | 1532798570 | 19840 | 19840 | 19840 | 19840 | 252 |
| 490 | 20240415 | 105500 | 1527798890 | 19910 | 19900 | 19910 | 19840 | 1201 |
| 491 | 20240415 | 105400 | 1503929620 | 19910 | 19910 | 19910 | 19910 | 30 |
| 492 | 20240415 | 105300 | 1503332320 | 19920 | 19920 | 19920 | 19900 | 1498 |
| 493 | 20240415 | 105200 | 1473505170 | 19940 | 19970 | 19970 | 19940 | 426 |
| 494 | 20240415 | 105100 | 1465010580 | 19980 | 19980 | 19980 | 19980 | 1 |
| 495 | 20240415 | 105000 | 1464990600 | 19980 | 19920 | 19980 | 19920 | 28 |
| 496 | 20240415 | 104900 | 1464432720 | 19980 | 19930 | 19980 | 19920 | 165 |
| 497 | 20240415 | 104800 | 1461145850 | 19990 | 19980 | 19990 | 19980 | 50 |
| 498 | 20240415 | 104700 | 1460146500 | 19990 | 19920 | 19990 | 19920 | 23 |
| 499 | 20240415 | 104600 | 1459687640 | 19990 | 19980 | 19990 | 19970 | 301 |
| 500 | 20240415 | 104500 | 1453676460 | 20000 | 20000 | 20000 | 20000 | 9 |
| 501 | 20240415 | 104400 | 1453496460 | 20000 | 20000 | 20000 | 20000 | 44 |
| 502 | 20240415 | 104300 | 1452616460 | 20000 | 20000 | 20000 | 20000 | 0 |
| 503 | 20240415 | 104200 | 1452616460 | 20000 | 20000 | 20050 | 20000 | 43 |
| 504 | 20240415 | 104100 | 1451755610 | 20000 | 19980 | 20000 | 19980 | 505 |
| 505 | 20240415 | 104000 | 1441660330 | 19990 | 19980 | 19990 | 19980 | 21 |
| 506 | 20240415 | 103900 | 1441240560 | 19980 | 19980 | 19980 | 19970 | 190 |
| 507 | 20240415 | 103800 | 1437444760 | 19990 | 19990 | 19990 | 19990 | 1 |
| 508 | 20240415 | 103700 | 1437424770 | 19950 | 19960 | 19960 | 19950 | 587 |
| 509 | 20240415 | 103600 | 1425713140 | 19960 | 19950 | 19960 | 19950 | 102 |
| 510 | 20240415 | 103500 | 1423678220 | 20000 | 19980 | 20000 | 19980 | 251 |
| 511 | 20240415 | 103400 | 1418658940 | 19980 | 19950 | 19980 | 19950 | 243 |
| 512 | 20240415 | 103300 | 1413808480 | 19920 | 19920 | 19920 | 19920 | 25 |
| 513 | 20240415 | 103200 | 1413310480 | 19950 | 19950 | 19950 | 19950 | 16 |
| 514 | 20240415 | 103100 | 1412991280 | 19950 | 19950 | 19950 | 19950 | 10 |
| 515 | 20240415 | 103000 | 1412791780 | 19950 | 19940 | 19950 | 19940 | 258 |
| 516 | 20240415 | 102900 | 1407644690 | 19950 | 19960 | 19960 | 19950 | 101 |
| 517 | 20240415 | 102800 | 1405629730 | 19960 | 19950 | 19960 | 19900 | 503 |
| 518 | 20240415 | 102700 | 1395594910 | 19980 | 19890 | 19980 | 19890 | 45 |
| 519 | 20240415 | 102600 | 1394699590 | 19890 | 19890 | 19890 | 19890 | 53 |
| 520 | 20240415 | 102500 | 1393645420 | 19900 | 20000 | 20000 | 19890 | 599 |
| 521 | 20240415 | 102400 | 1381724120 | 19980 | 19980 | 19980 | 19980 | 90 |
| 522 | 20240415 | 102300 | 1379925920 | 20000 | 20000 | 20000 | 20000 | 0 |
| 523 | 20240415 | 102200 | 1379925920 | 20000 | 19960 | 20000 | 19960 | 207 |
| 524 | 20240415 | 102100 | 1375789070 | 19890 | 19890 | 19890 | 19890 | 100 |
| 525 | 20240415 | 102000 | 1373800070 | 19890 | 19930 | 19940 | 19890 | 688 |
| 526 | 20240415 | 101900 | 1360099750 | 19930 | 19930 | 19930 | 19930 | 1 |
| 527 | 20240415 | 101800 | 1360079820 | 19930 | 19950 | 19950 | 19930 | 337 |
| 528 | 20240415 | 101700 | 1353356850 | 19950 | 19950 | 19950 | 19880 | 892 |
| 529 | 20240415 | 101600 | 1335565090 | 19880 | 19950 | 19950 | 19880 | 12 |
| 530 | 20240415 | 101500 | 1335326110 | 19870 | 19870 | 19870 | 19870 | 30 |
| 531 | 20240415 | 101400 | 1334730010 | 19870 | 19870 | 19870 | 19870 | 294 |
| 532 | 20240415 | 101300 | 1328888230 | 19870 | 19830 | 19870 | 19830 | 371 |
| 533 | 20240415 | 101200 | 1321517900 | 19830 | 19900 | 19980 | 19830 | 933 |
| 534 | 20240415 | 101100 | 1302997490 | 19900 | 19900 | 19990 | 19900 | 764 |
| 535 | 20240415 | 101000 | 1287793710 | 19900 | 19900 | 19990 | 19900 | 512 |
| 536 | 20240415 | 100900 | 1277604640 | 20000 | 20000 | 20000 | 19910 | 196 |
| 537 | 20240415 | 100800 | 1273701560 | 19910 | 20000 | 20050 | 19910 | 838 |
| 538 | 20240415 | 100700 | 1256988720 | 20000 | 20000 | 20000 | 20000 | 2 |
| 539 | 20240415 | 100600 | 1256948720 | 20050 | 19900 | 20050 | 19900 | 3 |
| 540 | 20240415 | 100500 | 1256888870 | 20000 | 20050 | 20100 | 19900 | 1423 |
| 541 | 20240415 | 100400 | 1228526860 | 20050 | 20050 | 20050 | 19990 | 309 |
| 542 | 20240415 | 100300 | 1222340890 | 19990 | 19990 | 19990 | 19990 | 42 |
| 543 | 20240415 | 100200 | 1221501310 | 19910 | 19990 | 19990 | 19910 | 288 |
| 544 | 20240415 | 100100 | 1215759150 | 20000 | 19920 | 20000 | 19910 | 850 |
| 545 | 20240415 | 100000 | 1198782470 | 20000 | 19920 | 20000 | 19920 | 143 |
| 546 | 20240415 | 095900 | 1195933670 | 20000 | 19910 | 20000 | 19910 | 3 |
| 547 | 20240415 | 095800 | 1195873760 | 19910 | 19920 | 19920 | 19900 | 792 |
| 548 | 20240415 | 095700 | 1180104280 | 20000 | 20000 | 20000 | 20000 | 4 |
| 549 | 20240415 | 095600 | 1180024280 | 20050 | 20050 | 20050 | 19920 | 466 |
| 550 | 20240415 | 095500 | 1170736930 | 19920 | 19920 | 19920 | 19920 | 100 |
| 551 | 20240415 | 095400 | 1168744930 | 20050 | 20050 | 20050 | 20050 | 0 |
| 552 | 20240415 | 095300 | 1168744930 | 20050 | 20050 | 20050 | 19900 | 2129 |
| 553 | 20240415 | 095200 | 1126329730 | 20050 | 20050 | 20050 | 19950 | 304 |
| 554 | 20240415 | 095100 | 1120253110 | 20050 | 20050 | 20050 | 20050 | 108 |
| 555 | 20240415 | 095000 | 1118087710 | 20050 | 20000 | 20050 | 20000 | 121 |
| 556 | 20240415 | 094900 | 1115667660 | 19950 | 19940 | 20000 | 19940 | 521 |
| 557 | 20240415 | 094800 | 1105274690 | 19950 | 20000 | 20000 | 19950 | 567 |
| 558 | 20240415 | 094700 | 1093940610 | 20000 | 20000 | 20000 | 20000 | 145 |
| 559 | 20240415 | 094600 | 1091040610 | 20050 | 20100 | 20100 | 20050 | 5 |
| 560 | 20240415 | 094500 | 1090940310 | 20100 | 20100 | 20100 | 20000 | 87 |
| 561 | 20240415 | 094400 | 1089199510 | 20000 | 20050 | 20100 | 20000 | 229 |
| 562 | 20240415 | 094300 | 1084619210 | 20050 | 20100 | 20100 | 20050 | 161 |
| 563 | 20240415 | 094200 | 1081386010 | 20000 | 20050 | 20100 | 20000 | 534 |
| 564 | 20240415 | 094100 | 1070704260 | 20000 | 19940 | 20000 | 19940 | 7 |
| 565 | 20240415 | 094000 | 1070564500 | 19900 | 19900 | 19900 | 19900 | 0 |
| 566 | 20240415 | 093900 | 1070564500 | 19900 | 19810 | 19900 | 19810 | 237 |
| 567 | 20240415 | 093800 | 1065863230 | 19820 | 19960 | 20000 | 19820 | 1266 |
| 568 | 20240415 | 093700 | 1040715700 | 19900 | 20000 | 20000 | 19900 | 21 |
| 569 | 20240415 | 093600 | 1040296800 | 19900 | 19990 | 19990 | 19900 | 1058 |
| 570 | 20240415 | 093500 | 1019232020 | 20000 | 20000 | 20000 | 19990 | 268 |
| 571 | 20240415 | 093400 | 1013873000 | 20000 | 19910 | 20000 | 19910 | 241 |
| 572 | 20240415 | 093300 | 1009055590 | 20000 | 20000 | 20000 | 20000 | 25 |
| 573 | 20240415 | 093200 | 1008555590 | 19900 | 20000 | 20000 | 19900 | 318 |
| 574 | 20240415 | 093100 | 1002227190 | 20000 | 20000 | 20000 | 19980 | 309 |
| 575 | 20240415 | 093000 | 996050390 | 20000 | 20100 | 20100 | 20000 | 21 |
| 576 | 20240415 | 092900 | 995629340 | 20100 | 20150 | 20150 | 20100 | 413 |
| 577 | 20240415 | 092800 | 987322240 | 20200 | 20150 | 20200 | 20100 | 173 |
| 578 | 20240415 | 092700 | 983833040 | 20100 | 20100 | 20150 | 20100 | 39 |
| 579 | 20240415 | 092600 | 983047940 | 20050 | 20000 | 20050 | 20000 | 6 |
| 580 | 20240415 | 092500 | 982927690 | 20000 | 19980 | 20000 | 19900 | 309 |
| 581 | 20240415 | 092400 | 976761810 | 19980 | 19900 | 19990 | 19890 | 269 |
| 582 | 20240415 | 092300 | 971401600 | 19890 | 19990 | 20000 | 19810 | 1133 |
| 583 | 20240415 | 092200 | 948927950 | 19880 | 19900 | 19910 | 19880 | 633 |
| 584 | 20240415 | 092100 | 936332560 | 19900 | 19900 | 19900 | 19900 | 220 |
| 585 | 20240415 | 092000 | 931954560 | 19900 | 19900 | 19980 | 19900 | 345 |
| 586 | 20240415 | 091900 | 925087010 | 19900 | 19930 | 19930 | 19900 | 1001 |
| 587 | 20240415 | 091800 | 905155810 | 19930 | 19900 | 19930 | 19900 | 209 |
| 588 | 20240415 | 091700 | 900994310 | 19900 | 20050 | 20050 | 19900 | 436 |
| 589 | 20240415 | 091600 | 892266130 | 20050 | 20000 | 20050 | 20000 | 219 |
| 590 | 20240415 | 091500 | 887881180 | 20100 | 19880 | 20100 | 19880 | 390 |
| 591 | 20240415 | 091400 | 880126440 | 19880 | 19840 | 20150 | 19840 | 964 |
| 592 | 20240415 | 091300 | 860839100 | 19840 | 20050 | 20200 | 19840 | 873 |
| 593 | 20240415 | 091200 | 843387550 | 20050 | 20450 | 20450 | 20050 | 740 |
| 594 | 20240415 | 091100 | 828403450 | 20450 | 19970 | 20450 | 19970 | 934 |
| 595 | 20240415 | 091000 | 809546620 | 19970 | 19900 | 19990 | 19810 | 2918 |
| 596 | 20240415 | 090900 | 751344190 | 19900 | 19700 | 19900 | 19700 | 579 |
| 597 | 20240415 | 090800 | 739851020 | 19700 | 19650 | 19810 | 19630 | 1297 |
| 598 | 20240415 | 090700 | 714339840 | 19640 | 19690 | 19700 | 19550 | 2964 |
| 599 | 20240415 | 090600 | 655983780 | 19690 | 20000 | 20000 | 19460 | 11700 |
| 600 | 20240415 | 090500 | 425532530 | 20000 | 20300 | 20300 | 20000 | 2502 |
| 601 | 20240415 | 090400 | 375104580 | 20300 | 20250 | 20300 | 20100 | 2212 |
| 602 | 20240415 | 090300 | 330449580 | 20250 | 20300 | 20300 | 19940 | 2123 |
| 603 | 20240415 | 090200 | 287843120 | 20300 | 19910 | 20350 | 19900 | 2592 |
| 604 | 20240415 | 090100 | 236112570 | 19910 | 19810 | 20350 | 19810 | 4260 |
| 605 | 20240415 | 090000 | 150558880 | 19810 | 20000 | 20350 | 19800 | 7490 |