32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 904 |
| 3 | 20240416 | 190200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 4 | 20240416 | 190100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 5 | 20240416 | 190000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 6 | 20240416 | 185900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 7 | 20240416 | 185800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 8 | 20240416 | 185700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 9 | 20240416 | 185600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 10 | 20240416 | 185500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 11 | 20240416 | 185400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 12 | 20240416 | 185300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 13 | 20240416 | 185200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 14 | 20240416 | 185100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 15 | 20240416 | 185000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 16 | 20240416 | 184900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 17 | 20240416 | 184800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 18 | 20240416 | 184700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 19 | 20240416 | 184600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 20 | 20240416 | 184500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 21 | 20240416 | 184400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 22 | 20240416 | 184300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 23 | 20240416 | 184200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 24 | 20240416 | 184100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 25 | 20240416 | 184000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 26 | 20240416 | 183900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 27 | 20240416 | 183800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 28 | 20240416 | 183700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 29 | 20240416 | 183600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 30 | 20240416 | 183500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 31 | 20240416 | 183400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 32 | 20240416 | 183300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 904 |
| 33 | 20240416 | 183200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 34 | 20240416 | 183100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 35 | 20240416 | 183000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 36 | 20240416 | 182900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 37 | 20240416 | 182800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 38 | 20240416 | 182700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 39 | 20240416 | 182600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 40 | 20240416 | 182500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 41 | 20240416 | 182400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 42 | 20240416 | 182300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 43 | 20240416 | 182200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 44 | 20240416 | 182100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 45 | 20240416 | 182000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 46 | 20240416 | 181900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 47 | 20240416 | 181800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 48 | 20240416 | 181700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 49 | 20240416 | 181600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 50 | 20240416 | 181500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 51 | 20240416 | 181400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 52 | 20240416 | 181300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 53 | 20240416 | 181200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 54 | 20240416 | 181100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 55 | 20240416 | 181000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 56 | 20240416 | 180900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 57 | 20240416 | 180800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 58 | 20240416 | 180700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 59 | 20240416 | 180600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 60 | 20240416 | 180500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 61 | 20240416 | 180400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 62 | 20240416 | 180300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 904 |
| 63 | 20240416 | 180200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 64 | 20240416 | 180100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 65 | 20240416 | 180000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 66 | 20240416 | 175900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 67 | 20240416 | 175800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 68 | 20240416 | 175700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 69 | 20240416 | 175600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 70 | 20240416 | 175500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 71 | 20240416 | 175400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 72 | 20240416 | 175300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 73 | 20240416 | 175200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 74 | 20240416 | 175100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 75 | 20240416 | 175000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 76 | 20240416 | 174900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 77 | 20240416 | 174800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 78 | 20240416 | 174700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 79 | 20240416 | 174600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 80 | 20240416 | 174500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 81 | 20240416 | 174400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 82 | 20240416 | 174300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 83 | 20240416 | 174200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 84 | 20240416 | 174100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 85 | 20240416 | 174000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 86 | 20240416 | 173900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 87 | 20240416 | 173800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 88 | 20240416 | 173700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 89 | 20240416 | 173600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 90 | 20240416 | 173500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 91 | 20240416 | 173400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 92 | 20240416 | 173300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 904 |
| 93 | 20240416 | 173200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 94 | 20240416 | 173100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 95 | 20240416 | 173000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 96 | 20240416 | 172900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 97 | 20240416 | 172800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 98 | 20240416 | 172700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 99 | 20240416 | 172600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 100 | 20240416 | 172500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 101 | 20240416 | 172400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 102 | 20240416 | 172300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 103 | 20240416 | 172200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 104 | 20240416 | 172100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 105 | 20240416 | 172000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 106 | 20240416 | 171900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 107 | 20240416 | 171800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 108 | 20240416 | 171700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 109 | 20240416 | 171600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 110 | 20240416 | 171500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 111 | 20240416 | 171400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 112 | 20240416 | 171300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 113 | 20240416 | 171200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 114 | 20240416 | 171100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 115 | 20240416 | 171000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 116 | 20240416 | 170900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 117 | 20240416 | 170800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 118 | 20240416 | 170700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 119 | 20240416 | 170600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 120 | 20240416 | 170500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 121 | 20240416 | 170400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 122 | 20240416 | 170300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 904 |
| 123 | 20240416 | 170200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 124 | 20240416 | 170100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 125 | 20240416 | 170000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 126 | 20240416 | 165900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 127 | 20240416 | 165800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 128 | 20240416 | 165700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 129 | 20240416 | 165600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 130 | 20240416 | 165500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 131 | 20240416 | 165400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 132 | 20240416 | 165300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 133 | 20240416 | 165200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 134 | 20240416 | 165100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 135 | 20240416 | 165000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 136 | 20240416 | 164900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 137 | 20240416 | 164800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 138 | 20240416 | 164700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 139 | 20240416 | 164600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 140 | 20240416 | 164500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 141 | 20240416 | 164400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 142 | 20240416 | 164300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 143 | 20240416 | 164200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 144 | 20240416 | 164100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 145 | 20240416 | 164000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 146 | 20240416 | 163900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 147 | 20240416 | 163800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 148 | 20240416 | 163700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 149 | 20240416 | 163600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 150 | 20240416 | 163500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 151 | 20240416 | 163400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 152 | 20240416 | 163300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 904 |
| 153 | 20240416 | 163200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 154 | 20240416 | 163100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 155 | 20240416 | 163000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 156 | 20240416 | 162900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 157 | 20240416 | 162800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 158 | 20240416 | 162700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 159 | 20240416 | 162600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 160 | 20240416 | 162500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 161 | 20240416 | 162400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 162 | 20240416 | 162300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 163 | 20240416 | 162200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 164 | 20240416 | 162100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 165 | 20240416 | 162000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 166 | 20240416 | 161900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 167 | 20240416 | 161800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 168 | 20240416 | 161700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 169 | 20240416 | 161600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 170 | 20240416 | 161500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 171 | 20240416 | 161400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 172 | 20240416 | 161300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 173 | 20240416 | 161200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 174 | 20240416 | 161100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 175 | 20240416 | 161000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 176 | 20240416 | 160900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 177 | 20240416 | 160800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 178 | 20240416 | 160700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 179 | 20240416 | 160600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 180 | 20240416 | 160500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 181 | 20240416 | 160400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 182 | 20240416 | 160300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 904 |
| 183 | 20240416 | 160200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 184 | 20240416 | 160100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 185 | 20240416 | 160000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 186 | 20240416 | 155900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 187 | 20240416 | 155800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 188 | 20240416 | 155700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 189 | 20240416 | 155600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 190 | 20240416 | 155500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 191 | 20240416 | 155400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 192 | 20240416 | 155300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 193 | 20240416 | 155200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 194 | 20240416 | 155100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20240416 | 155000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20240416 | 154900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20240416 | 154800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20240416 | 154700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 199 | 20240416 | 154600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 200 | 20240416 | 154500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 201 | 20240416 | 154400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 202 | 20240416 | 154300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 203 | 20240416 | 154200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 204 | 20240416 | 154100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 205 | 20240416 | 154000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 206 | 20240416 | 153900 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 207 | 20240416 | 153800 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 208 | 20240416 | 153700 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 209 | 20240416 | 153600 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 210 | 20240416 | 153500 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 211 | 20240416 | 153400 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 212 | 20240416 | 153300 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 904 |
| 213 | 20240416 | 153200 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 214 | 20240416 | 153100 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 0 |
| 215 | 20240416 | 153000 | 1959615910 | 20000 | 20000 | 20000 | 20000 | 904 |
| 216 | 20240416 | 152900 | 1941535910 | 20100 | 20100 | 20100 | 20100 | 0 |
| 217 | 20240416 | 152800 | 1941535910 | 20100 | 20100 | 20100 | 20100 | 0 |
| 218 | 20240416 | 152700 | 1941535910 | 20100 | 20100 | 20100 | 20100 | 0 |
| 219 | 20240416 | 152600 | 1941535910 | 20100 | 20100 | 20100 | 20100 | 0 |
| 220 | 20240416 | 152500 | 1941535910 | 20100 | 20100 | 20100 | 20100 | 0 |
| 221 | 20240416 | 152400 | 1941535910 | 20100 | 20100 | 20100 | 20100 | 0 |
| 222 | 20240416 | 152300 | 1941535910 | 20100 | 20100 | 20100 | 20100 | 0 |
| 223 | 20240416 | 152200 | 1941535910 | 20100 | 20100 | 20100 | 20100 | 0 |
| 224 | 20240416 | 152100 | 1941535910 | 20100 | 20100 | 20100 | 20100 | 0 |
| 225 | 20240416 | 152000 | 1941535910 | 20100 | 20100 | 20100 | 20100 | 0 |
| 226 | 20240416 | 151900 | 1941535910 | 20100 | 20100 | 20100 | 20000 | 93 |
| 227 | 20240416 | 151800 | 1939671310 | 20100 | 20100 | 20100 | 20050 | 28 |
| 228 | 20240416 | 151700 | 1939108560 | 20150 | 20150 | 20150 | 20000 | 170 |
| 229 | 20240416 | 151600 | 1935694160 | 20150 | 20150 | 20150 | 20000 | 983 |
| 230 | 20240416 | 151500 | 1915894960 | 20150 | 20100 | 20200 | 20100 | 2423 |
| 231 | 20240416 | 151400 | 1867059660 | 20150 | 20100 | 20150 | 20050 | 758 |
| 232 | 20240416 | 151300 | 1851844660 | 20100 | 20150 | 20150 | 19990 | 402 |
| 233 | 20240416 | 151200 | 1843804700 | 19990 | 20150 | 20150 | 19990 | 467 |
| 234 | 20240416 | 151100 | 1834449360 | 20150 | 20150 | 20150 | 20150 | 2 |
| 235 | 20240416 | 151000 | 1834409060 | 20150 | 20050 | 20150 | 20050 | 292 |
| 236 | 20240416 | 150900 | 1828552510 | 20100 | 20150 | 20150 | 20050 | 444 |
| 237 | 20240416 | 150800 | 1819641860 | 20150 | 20150 | 20200 | 20100 | 306 |
| 238 | 20240416 | 150700 | 1813476610 | 20200 | 20200 | 20250 | 20150 | 203 |
| 239 | 20240416 | 150600 | 1809375960 | 20250 | 20250 | 20250 | 20250 | 239 |
| 240 | 20240416 | 150500 | 1804536210 | 20250 | 20200 | 20250 | 20100 | 388 |
| 241 | 20240416 | 150400 | 1796717710 | 20200 | 20200 | 20250 | 20200 | 104 |
| 242 | 20240416 | 150300 | 1794616060 | 20250 | 20200 | 20250 | 20200 | 1285 |
| 243 | 20240416 | 150200 | 1768615460 | 20200 | 20350 | 20350 | 20200 | 336 |
| 244 | 20240416 | 150100 | 1761826560 | 20350 | 20150 | 20400 | 20150 | 511 |
| 245 | 20240416 | 150000 | 1751429760 | 20200 | 20150 | 20200 | 20000 | 946 |
| 246 | 20240416 | 145900 | 1732409910 | 20200 | 20350 | 20350 | 20200 | 215 |
| 247 | 20240416 | 145800 | 1728063210 | 20350 | 20350 | 20400 | 20300 | 407 |
| 248 | 20240416 | 145700 | 1719788010 | 20350 | 20400 | 20450 | 20350 | 1954 |
| 249 | 20240416 | 145600 | 1679935110 | 20400 | 20300 | 20500 | 20300 | 1150 |
| 250 | 20240416 | 145500 | 1656514860 | 20300 | 20200 | 20300 | 20200 | 831 |
| 251 | 20240416 | 145400 | 1639687760 | 20200 | 20150 | 20200 | 20150 | 346 |
| 252 | 20240416 | 145300 | 1632703260 | 20150 | 20250 | 20250 | 20150 | 318 |
| 253 | 20240416 | 145200 | 1626280610 | 20200 | 20000 | 20200 | 20000 | 2946 |
| 254 | 20240416 | 145100 | 1566987810 | 20050 | 20050 | 20050 | 20050 | 91 |
| 255 | 20240416 | 145000 | 1565163260 | 20050 | 20000 | 20050 | 20000 | 201 |
| 256 | 20240416 | 144900 | 1561143210 | 20100 | 20100 | 20100 | 20000 | 208 |
| 257 | 20240416 | 144800 | 1556982710 | 20100 | 20150 | 20150 | 20000 | 444 |
| 258 | 20240416 | 144700 | 1548071060 | 20150 | 19940 | 20150 | 19940 | 3426 |
| 259 | 20240416 | 144600 | 1479568820 | 19930 | 19920 | 19930 | 19920 | 94 |
| 260 | 20240416 | 144500 | 1477696000 | 19880 | 19830 | 19880 | 19820 | 637 |
| 261 | 20240416 | 144400 | 1465045390 | 19800 | 19800 | 19800 | 19800 | 10 |
| 262 | 20240416 | 144300 | 1464847390 | 19830 | 19830 | 19830 | 19830 | 5 |
| 263 | 20240416 | 144200 | 1464748240 | 19830 | 19830 | 19830 | 19760 | 147 |
| 264 | 20240416 | 144100 | 1461839270 | 19830 | 19750 | 19830 | 19740 | 301 |
| 265 | 20240416 | 144000 | 1455897290 | 19870 | 19850 | 19870 | 19850 | 5 |
| 266 | 20240416 | 143900 | 1455798000 | 19750 | 19810 | 19880 | 19740 | 238 |
| 267 | 20240416 | 143800 | 1451097080 | 19810 | 19880 | 19880 | 19810 | 405 |
| 268 | 20240416 | 143700 | 1443070350 | 19880 | 19880 | 19880 | 19840 | 457 |
| 269 | 20240416 | 143600 | 1433996270 | 19950 | 19950 | 19950 | 19950 | 0 |
| 270 | 20240416 | 143500 | 1433996270 | 19950 | 19950 | 19970 | 19890 | 125 |
| 271 | 20240416 | 143400 | 1431502220 | 19930 | 19940 | 19970 | 19930 | 327 |
| 272 | 20240416 | 143300 | 1424980480 | 19940 | 19890 | 19940 | 19890 | 211 |
| 273 | 20240416 | 143200 | 1420780720 | 19890 | 19890 | 19890 | 19890 | 11 |
| 274 | 20240416 | 143100 | 1420561930 | 19890 | 19820 | 19910 | 19820 | 369 |
| 275 | 20240416 | 143000 | 1413238550 | 19840 | 19810 | 19840 | 19810 | 28 |
| 276 | 20240416 | 142900 | 1412683580 | 19810 | 19720 | 19810 | 19720 | 1223 |
| 277 | 20240416 | 142800 | 1388524420 | 19720 | 19640 | 19720 | 19640 | 1016 |
| 278 | 20240416 | 142700 | 1368504640 | 19700 | 19690 | 19700 | 19640 | 101 |
| 279 | 20240416 | 142600 | 1366516190 | 19700 | 19700 | 19700 | 19640 | 369 |
| 280 | 20240416 | 142500 | 1359247010 | 19700 | 19600 | 19700 | 19600 | 444 |
| 281 | 20240416 | 142400 | 1350533170 | 19600 | 19600 | 19600 | 19600 | 538 |
| 282 | 20240416 | 142300 | 1339988370 | 19600 | 19570 | 19600 | 19570 | 317 |
| 283 | 20240416 | 142200 | 1333777940 | 19580 | 19580 | 19580 | 19580 | 0 |
| 284 | 20240416 | 142100 | 1333777940 | 19580 | 19570 | 19580 | 19570 | 70 |
| 285 | 20240416 | 142000 | 1332408020 | 19570 | 19550 | 19570 | 19540 | 44 |
| 286 | 20240416 | 141900 | 1331547850 | 19570 | 19550 | 19570 | 19550 | 119 |
| 287 | 20240416 | 141800 | 1329221360 | 19560 | 19550 | 19560 | 19550 | 105 |
| 288 | 20240416 | 141700 | 1327167610 | 19580 | 19580 | 19580 | 19580 | 0 |
| 289 | 20240416 | 141600 | 1327167610 | 19580 | 19580 | 19580 | 19580 | 17 |
| 290 | 20240416 | 141500 | 1326834750 | 19580 | 19580 | 19580 | 19580 | 0 |
| 291 | 20240416 | 141400 | 1326834750 | 19580 | 19540 | 19580 | 19540 | 82 |
| 292 | 20240416 | 141300 | 1325230440 | 19540 | 19530 | 19540 | 19530 | 13 |
| 293 | 20240416 | 141200 | 1324976430 | 19530 | 19520 | 19530 | 19520 | 63 |
| 294 | 20240416 | 141100 | 1323746580 | 19520 | 19500 | 19520 | 19500 | 103 |
| 295 | 20240416 | 141000 | 1321738030 | 19500 | 19500 | 19510 | 19500 | 32 |
| 296 | 20240416 | 140900 | 1321113890 | 19500 | 19500 | 19500 | 19500 | 38 |
| 297 | 20240416 | 140800 | 1320372890 | 19520 | 19520 | 19520 | 19520 | 0 |
| 298 | 20240416 | 140700 | 1320372890 | 19520 | 19520 | 19520 | 19520 | 5 |
| 299 | 20240416 | 140600 | 1320275290 | 19420 | 19500 | 19500 | 19420 | 147 |
| 300 | 20240416 | 140500 | 1317415700 | 19500 | 19500 | 19500 | 19500 | 0 |
| 301 | 20240416 | 140400 | 1317415700 | 19500 | 19500 | 19500 | 19500 | 8 |
| 302 | 20240416 | 140300 | 1317259700 | 19500 | 19500 | 19500 | 19500 | 7 |
| 303 | 20240416 | 140200 | 1317123200 | 19500 | 19500 | 19500 | 19500 | 0 |
| 304 | 20240416 | 140100 | 1317123200 | 19500 | 19500 | 19500 | 19500 | 13 |
| 305 | 20240416 | 140000 | 1316869700 | 19500 | 19500 | 19500 | 19500 | 0 |
| 306 | 20240416 | 135900 | 1316869700 | 19500 | 19500 | 19500 | 19500 | 225 |
| 307 | 20240416 | 135800 | 1312482200 | 19500 | 19500 | 19500 | 19500 | 319 |
| 308 | 20240416 | 135700 | 1306261700 | 19490 | 19490 | 19490 | 19490 | 280 |
| 309 | 20240416 | 135600 | 1300804500 | 19480 | 19480 | 19480 | 19480 | 70 |
| 310 | 20240416 | 135500 | 1299440900 | 19440 | 19440 | 19440 | 19440 | 2 |
| 311 | 20240416 | 135400 | 1299402020 | 19440 | 19450 | 19450 | 19440 | 200 |
| 312 | 20240416 | 135300 | 1295512100 | 19450 | 19450 | 19450 | 19450 | 6 |
| 313 | 20240416 | 135200 | 1295395400 | 19430 | 19430 | 19430 | 19430 | 11 |
| 314 | 20240416 | 135100 | 1295181670 | 19420 | 19420 | 19420 | 19420 | 0 |
| 315 | 20240416 | 135000 | 1295181670 | 19420 | 19420 | 19420 | 19420 | 0 |
| 316 | 20240416 | 134900 | 1295181670 | 19420 | 19420 | 19420 | 19420 | 188 |
| 317 | 20240416 | 134800 | 1291530710 | 19420 | 19430 | 19430 | 19420 | 110 |
| 318 | 20240416 | 134700 | 1289393650 | 19500 | 19500 | 19500 | 19500 | 15 |
| 319 | 20240416 | 134600 | 1289101150 | 19540 | 19540 | 19540 | 19540 | 0 |
| 320 | 20240416 | 134500 | 1289101150 | 19540 | 19540 | 19540 | 19540 | 0 |
| 321 | 20240416 | 134400 | 1289101150 | 19540 | 19530 | 19540 | 19410 | 249 |
| 322 | 20240416 | 134300 | 1284267100 | 19550 | 19550 | 19550 | 19550 | 0 |
| 323 | 20240416 | 134200 | 1284267100 | 19550 | 19550 | 19550 | 19550 | 200 |
| 324 | 20240416 | 134100 | 1280357100 | 19550 | 19550 | 19550 | 19550 | 0 |
| 325 | 20240416 | 134000 | 1280357100 | 19550 | 19550 | 19550 | 19550 | 19 |
| 326 | 20240416 | 133900 | 1279985650 | 19580 | 19580 | 19580 | 19580 | 100 |
| 327 | 20240416 | 133800 | 1278027650 | 19580 | 19550 | 19580 | 19550 | 392 |
| 328 | 20240416 | 133700 | 1270352350 | 19580 | 19580 | 19580 | 19580 | 7 |
| 329 | 20240416 | 133600 | 1270215290 | 19580 | 19580 | 19580 | 19580 | 3 |
| 330 | 20240416 | 133500 | 1270156550 | 19550 | 19580 | 19580 | 19550 | 47 |
| 331 | 20240416 | 133400 | 1269236350 | 19550 | 19550 | 19550 | 19550 | 385 |
| 332 | 20240416 | 133300 | 1261709600 | 19550 | 19540 | 19550 | 19540 | 84 |
| 333 | 20240416 | 133200 | 1260068000 | 19520 | 19520 | 19550 | 19520 | 284 |
| 334 | 20240416 | 133100 | 1254520210 | 19530 | 19530 | 19530 | 19530 | 0 |
| 335 | 20240416 | 133000 | 1254520210 | 19530 | 19520 | 19530 | 19520 | 472 |
| 336 | 20240416 | 132900 | 1245302330 | 19530 | 19530 | 19530 | 19530 | 0 |
| 337 | 20240416 | 132800 | 1245302330 | 19530 | 19500 | 19530 | 19450 | 1025 |
| 338 | 20240416 | 132700 | 1225288100 | 19500 | 19500 | 19500 | 19500 | 5 |
| 339 | 20240416 | 132600 | 1225190600 | 19500 | 19520 | 19520 | 19500 | 12 |
| 340 | 20240416 | 132500 | 1224956420 | 19520 | 19500 | 19530 | 19500 | 166 |
| 341 | 20240416 | 132400 | 1221715110 | 19500 | 19440 | 19500 | 19440 | 680 |
| 342 | 20240416 | 132300 | 1208473640 | 19450 | 19450 | 19450 | 19450 | 204 |
| 343 | 20240416 | 132200 | 1204505840 | 19450 | 19450 | 19450 | 19450 | 0 |
| 344 | 20240416 | 132100 | 1204505840 | 19450 | 19450 | 19450 | 19450 | 185 |
| 345 | 20240416 | 132000 | 1200907590 | 19430 | 19430 | 19430 | 19430 | 19 |
| 346 | 20240416 | 131900 | 1200538420 | 19430 | 19450 | 19450 | 19430 | 68 |
| 347 | 20240416 | 131800 | 1199216780 | 19450 | 19400 | 19450 | 19400 | 190 |
| 348 | 20240416 | 131700 | 1195525790 | 19420 | 19410 | 19420 | 19400 | 56 |
| 349 | 20240416 | 131600 | 1194438750 | 19410 | 19400 | 19410 | 19400 | 64 |
| 350 | 20240416 | 131500 | 1193196760 | 19400 | 19400 | 19400 | 19400 | 0 |
| 351 | 20240416 | 131400 | 1193196760 | 19400 | 19400 | 19400 | 19400 | 5 |
| 352 | 20240416 | 131300 | 1193099760 | 19350 | 19350 | 19350 | 19350 | 18 |
| 353 | 20240416 | 131200 | 1192751460 | 19350 | 19350 | 19350 | 19350 | 0 |
| 354 | 20240416 | 131100 | 1192751460 | 19350 | 19350 | 19350 | 19350 | 0 |
| 355 | 20240416 | 131000 | 1192751460 | 19350 | 19350 | 19350 | 19350 | 87 |
| 356 | 20240416 | 130900 | 1191068010 | 19320 | 19320 | 19320 | 19320 | 0 |
| 357 | 20240416 | 130800 | 1191068010 | 19320 | 19320 | 19320 | 19320 | 0 |
| 358 | 20240416 | 130700 | 1191068010 | 19320 | 19320 | 19320 | 19320 | 0 |
| 359 | 20240416 | 130600 | 1191068010 | 19320 | 19320 | 19320 | 19320 | 5 |
| 360 | 20240416 | 130500 | 1190971410 | 19320 | 19320 | 19320 | 19320 | 55 |
| 361 | 20240416 | 130400 | 1189908810 | 19320 | 19320 | 19320 | 19320 | 0 |
| 362 | 20240416 | 130300 | 1189908810 | 19320 | 19320 | 19320 | 19320 | 0 |
| 363 | 20240416 | 130200 | 1189908810 | 19320 | 19320 | 19320 | 19320 | 136 |
| 364 | 20240416 | 130100 | 1187281290 | 19320 | 19350 | 19350 | 19320 | 227 |
| 365 | 20240416 | 130000 | 1182893550 | 19350 | 19350 | 19350 | 19350 | 93 |
| 366 | 20240416 | 125900 | 1181094000 | 19400 | 19350 | 19400 | 19350 | 25 |
| 367 | 20240416 | 125800 | 1180610200 | 19420 | 19420 | 19420 | 19420 | 1 |
| 368 | 20240416 | 125700 | 1180590780 | 19400 | 19440 | 19440 | 19400 | 3 |
| 369 | 20240416 | 125600 | 1180532510 | 19380 | 19430 | 19430 | 19380 | 6 |
| 370 | 20240416 | 125500 | 1180416100 | 19450 | 19450 | 19450 | 19450 | 1 |
| 371 | 20240416 | 125400 | 1180396650 | 19470 | 19460 | 19470 | 19430 | 257 |
| 372 | 20240416 | 125300 | 1175400350 | 19480 | 19490 | 19490 | 19480 | 2 |
| 373 | 20240416 | 125200 | 1175361380 | 19440 | 19390 | 19490 | 19390 | 150 |
| 374 | 20240416 | 125100 | 1172445830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 375 | 20240416 | 125000 | 1172445830 | 19390 | 19380 | 19390 | 19380 | 130 |
| 376 | 20240416 | 124900 | 1169925630 | 19350 | 19340 | 19350 | 19340 | 24 |
| 377 | 20240416 | 124800 | 1169461270 | 19320 | 19320 | 19320 | 19320 | 30 |
| 378 | 20240416 | 124700 | 1168881670 | 19320 | 19320 | 19320 | 19320 | 10 |
| 379 | 20240416 | 124600 | 1168688470 | 19320 | 19320 | 19320 | 19320 | 0 |
| 380 | 20240416 | 124500 | 1168688470 | 19320 | 19340 | 19340 | 19320 | 157 |
| 381 | 20240416 | 124400 | 1165655120 | 19350 | 19350 | 19350 | 19350 | 3 |
| 382 | 20240416 | 124300 | 1165597070 | 19390 | 19390 | 19390 | 19390 | 0 |
| 383 | 20240416 | 124200 | 1165597070 | 19390 | 19390 | 19390 | 19390 | 0 |
| 384 | 20240416 | 124100 | 1165597070 | 19390 | 19390 | 19390 | 19390 | 0 |
| 385 | 20240416 | 124000 | 1165597070 | 19390 | 19390 | 19390 | 19390 | 0 |
| 386 | 20240416 | 123900 | 1165597070 | 19390 | 19300 | 19390 | 19300 | 183 |
| 387 | 20240416 | 123800 | 1162064100 | 19310 | 19380 | 19380 | 19310 | 49 |
| 388 | 20240416 | 123700 | 1161117780 | 19310 | 19310 | 19310 | 19310 | 0 |
| 389 | 20240416 | 123600 | 1161117780 | 19310 | 19310 | 19310 | 19310 | 0 |
| 390 | 20240416 | 123500 | 1161117780 | 19310 | 19310 | 19320 | 19310 | 85 |
| 391 | 20240416 | 123400 | 1159476360 | 19310 | 19310 | 19310 | 19310 | 15 |
| 392 | 20240416 | 123300 | 1159186710 | 19310 | 19310 | 19310 | 19310 | 1 |
| 393 | 20240416 | 123200 | 1159167400 | 19310 | 19300 | 19380 | 19300 | 141 |
| 394 | 20240416 | 123100 | 1156445730 | 19300 | 19300 | 19300 | 19300 | 31 |
| 395 | 20240416 | 123000 | 1155847430 | 19310 | 19310 | 19310 | 19310 | 50 |
| 396 | 20240416 | 122900 | 1154881930 | 19310 | 19310 | 19310 | 19310 | 27 |
| 397 | 20240416 | 122800 | 1154360560 | 19310 | 19310 | 19310 | 19310 | 47 |
| 398 | 20240416 | 122700 | 1153452990 | 19310 | 19350 | 19350 | 19300 | 1036 |
| 399 | 20240416 | 122600 | 1133439780 | 19350 | 19350 | 19350 | 19350 | 80 |
| 400 | 20240416 | 122500 | 1131891780 | 19390 | 19390 | 19390 | 19390 | 0 |
| 401 | 20240416 | 122400 | 1131891780 | 19390 | 19350 | 19390 | 19350 | 152 |
| 402 | 20240416 | 122300 | 1128950500 | 19350 | 19350 | 19350 | 19350 | 0 |
| 403 | 20240416 | 122200 | 1128950500 | 19350 | 19350 | 19350 | 19350 | 0 |
| 404 | 20240416 | 122100 | 1128950500 | 19350 | 19350 | 19350 | 19350 | 0 |
| 405 | 20240416 | 122000 | 1128950500 | 19350 | 19350 | 19350 | 19350 | 229 |
| 406 | 20240416 | 121900 | 1124519350 | 19350 | 19360 | 19360 | 19350 | 318 |
| 407 | 20240416 | 121800 | 1118365930 | 19360 | 19360 | 19360 | 19360 | 102 |
| 408 | 20240416 | 121700 | 1116391210 | 19350 | 19350 | 19350 | 19350 | 0 |
| 409 | 20240416 | 121600 | 1116391210 | 19350 | 19350 | 19350 | 19350 | 0 |
| 410 | 20240416 | 121500 | 1116391210 | 19350 | 19350 | 19350 | 19350 | 0 |
| 411 | 20240416 | 121400 | 1116391210 | 19350 | 19350 | 19350 | 19350 | 31 |
| 412 | 20240416 | 121300 | 1115791360 | 19540 | 19540 | 19540 | 19540 | 0 |
| 413 | 20240416 | 121200 | 1115791360 | 19540 | 19540 | 19540 | 19540 | 0 |
| 414 | 20240416 | 121100 | 1115791360 | 19540 | 19530 | 19540 | 19530 | 50 |
| 415 | 20240416 | 121000 | 1114814370 | 19560 | 19560 | 19560 | 19560 | 0 |
| 416 | 20240416 | 120900 | 1114814370 | 19560 | 19560 | 19560 | 19560 | 1 |
| 417 | 20240416 | 120800 | 1114794810 | 19340 | 19340 | 19340 | 19340 | 0 |
| 418 | 20240416 | 120700 | 1114794810 | 19340 | 19340 | 19340 | 19340 | 8 |
| 419 | 20240416 | 120600 | 1114640090 | 19320 | 19420 | 19420 | 19320 | 350 |
| 420 | 20240416 | 120500 | 1107862190 | 19500 | 19440 | 19500 | 19440 | 96 |
| 421 | 20240416 | 120400 | 1105992470 | 19400 | 19400 | 19400 | 19400 | 0 |
| 422 | 20240416 | 120300 | 1105992470 | 19400 | 19440 | 19440 | 19400 | 84 |
| 423 | 20240416 | 120200 | 1104361830 | 19440 | 19440 | 19440 | 19440 | 2 |
| 424 | 20240416 | 120100 | 1104322950 | 19440 | 19410 | 19440 | 19400 | 184 |
| 425 | 20240416 | 120000 | 1100750320 | 19390 | 19390 | 19390 | 19390 | 1 |
| 426 | 20240416 | 115900 | 1100730930 | 19390 | 19390 | 19390 | 19390 | 83 |
| 427 | 20240416 | 115800 | 1099121560 | 19330 | 19330 | 19330 | 19330 | 273 |
| 428 | 20240416 | 115700 | 1093844470 | 19330 | 19330 | 19330 | 19330 | 17 |
| 429 | 20240416 | 115600 | 1093515860 | 19320 | 19320 | 19320 | 19320 | 50 |
| 430 | 20240416 | 115500 | 1092549860 | 19310 | 19400 | 19400 | 19310 | 101 |
| 431 | 20240416 | 115400 | 1090594570 | 19400 | 19410 | 19430 | 19400 | 391 |
| 432 | 20240416 | 115300 | 1083002070 | 19430 | 19430 | 19430 | 19430 | 0 |
| 433 | 20240416 | 115200 | 1083002070 | 19430 | 19440 | 19440 | 19430 | 56 |
| 434 | 20240416 | 115100 | 1081913920 | 19440 | 19440 | 19440 | 19440 | 149 |
| 435 | 20240416 | 115000 | 1079017360 | 19430 | 19430 | 19430 | 19400 | 82 |
| 436 | 20240416 | 114900 | 1077425900 | 19440 | 19440 | 19440 | 19440 | 0 |
| 437 | 20240416 | 114800 | 1077425900 | 19440 | 19420 | 19440 | 19420 | 647 |
| 438 | 20240416 | 114700 | 1064855630 | 19430 | 19430 | 19430 | 19430 | 21 |
| 439 | 20240416 | 114600 | 1064447600 | 19400 | 19400 | 19400 | 19400 | 0 |
| 440 | 20240416 | 114500 | 1064447600 | 19400 | 19390 | 19400 | 19390 | 527 |
| 441 | 20240416 | 114400 | 1054224360 | 19370 | 19370 | 19370 | 19370 | 0 |
| 442 | 20240416 | 114300 | 1054224360 | 19370 | 19280 | 19370 | 19280 | 679 |
| 443 | 20240416 | 114200 | 1041099490 | 19280 | 19280 | 19280 | 19280 | 0 |
| 444 | 20240416 | 114100 | 1041099490 | 19280 | 19280 | 19280 | 19280 | 5 |
| 445 | 20240416 | 114000 | 1041003090 | 19270 | 19270 | 19270 | 19270 | 0 |
| 446 | 20240416 | 113900 | 1041003090 | 19270 | 19270 | 19270 | 19270 | 0 |
| 447 | 20240416 | 113800 | 1041003090 | 19270 | 19280 | 19280 | 19270 | 59 |
| 448 | 20240416 | 113700 | 1039866150 | 19270 | 19330 | 19330 | 19270 | 335 |
| 449 | 20240416 | 113600 | 1033407400 | 19330 | 19330 | 19390 | 19330 | 19 |
| 450 | 20240416 | 113500 | 1033040010 | 19330 | 19280 | 19330 | 19280 | 56 |
| 451 | 20240416 | 113400 | 1031960280 | 19280 | 19320 | 19320 | 19280 | 193 |
| 452 | 20240416 | 113300 | 1028235120 | 19330 | 19400 | 19400 | 19330 | 13 |
| 453 | 20240416 | 113200 | 1027983710 | 19340 | 19370 | 19370 | 19340 | 978 |
| 454 | 20240416 | 113100 | 1009056850 | 19370 | 19370 | 19370 | 19370 | 0 |
| 455 | 20240416 | 113000 | 1009056850 | 19370 | 19390 | 19400 | 19370 | 173 |
| 456 | 20240416 | 112900 | 1005703620 | 19380 | 19400 | 19400 | 19380 | 24 |
| 457 | 20240416 | 112800 | 1005238040 | 19400 | 19400 | 19400 | 19400 | 15 |
| 458 | 20240416 | 112700 | 1004947040 | 19400 | 19400 | 19400 | 19400 | 2 |
| 459 | 20240416 | 112600 | 1004908240 | 19400 | 19400 | 19400 | 19400 | 1 |
| 460 | 20240416 | 112500 | 1004888840 | 19400 | 19440 | 19440 | 19400 | 261 |
| 461 | 20240416 | 112400 | 999820660 | 19500 | 19500 | 19500 | 19500 | 0 |
| 462 | 20240416 | 112300 | 999820660 | 19500 | 19500 | 19500 | 19500 | 4 |
| 463 | 20240416 | 112200 | 999742660 | 19500 | 19500 | 19500 | 19500 | 35 |
| 464 | 20240416 | 112100 | 999060160 | 19500 | 19430 | 19500 | 19430 | 408 |
| 465 | 20240416 | 112000 | 991129890 | 19430 | 19430 | 19430 | 19430 | 64 |
| 466 | 20240416 | 111900 | 989886370 | 19430 | 19420 | 19430 | 19370 | 18 |
| 467 | 20240416 | 111800 | 989537560 | 19370 | 19380 | 19380 | 19370 | 21 |
| 468 | 20240416 | 111700 | 989130780 | 19390 | 19390 | 19390 | 19390 | 75 |
| 469 | 20240416 | 111600 | 987676530 | 19390 | 19430 | 19430 | 19390 | 39 |
| 470 | 20240416 | 111500 | 986919850 | 19430 | 19430 | 19430 | 19430 | 1 |
| 471 | 20240416 | 111400 | 986900420 | 19350 | 19400 | 19430 | 19350 | 330 |
| 472 | 20240416 | 111300 | 980501770 | 19430 | 19430 | 19430 | 19430 | 0 |
| 473 | 20240416 | 111200 | 980501770 | 19430 | 19430 | 19430 | 19430 | 1 |
| 474 | 20240416 | 111100 | 980482340 | 19440 | 19360 | 19440 | 19360 | 101 |
| 475 | 20240416 | 111000 | 978526900 | 19360 | 19360 | 19360 | 19360 | 366 |
| 476 | 20240416 | 110900 | 971441140 | 19360 | 19360 | 19360 | 19360 | 31 |
| 477 | 20240416 | 110800 | 970840980 | 19350 | 19380 | 19380 | 19350 | 261 |
| 478 | 20240416 | 110700 | 965787290 | 19400 | 19410 | 19410 | 19400 | 1804 |
| 479 | 20240416 | 110600 | 930788670 | 19410 | 19420 | 19420 | 19410 | 149 |
| 480 | 20240416 | 110500 | 927896540 | 19440 | 19440 | 19440 | 19440 | 0 |
| 481 | 20240416 | 110400 | 927896540 | 19440 | 19440 | 19440 | 19440 | 2 |
| 482 | 20240416 | 110300 | 927857660 | 19410 | 19410 | 19410 | 19410 | 28 |
| 483 | 20240416 | 110200 | 927314180 | 19410 | 19400 | 19410 | 19400 | 279 |
| 484 | 20240416 | 110100 | 921901010 | 19410 | 19450 | 19450 | 19400 | 59 |
| 485 | 20240416 | 110000 | 920755830 | 19400 | 19450 | 19450 | 19400 | 109 |
| 486 | 20240416 | 105900 | 918640830 | 19460 | 19460 | 19460 | 19460 | 6 |
| 487 | 20240416 | 105800 | 918524070 | 19460 | 19430 | 19460 | 19410 | 490 |
| 488 | 20240416 | 105700 | 909009180 | 19420 | 19430 | 19430 | 19420 | 86 |
| 489 | 20240416 | 105600 | 907339040 | 19420 | 19470 | 19470 | 19420 | 79 |
| 490 | 20240416 | 105500 | 905804780 | 19420 | 19480 | 19480 | 19420 | 656 |
| 491 | 20240416 | 105400 | 893044680 | 19500 | 19500 | 19500 | 19500 | 3 |
| 492 | 20240416 | 105300 | 892986180 | 19500 | 19500 | 19500 | 19500 | 114 |
| 493 | 20240416 | 105200 | 890763180 | 19500 | 19490 | 19500 | 19490 | 3 |
| 494 | 20240416 | 105100 | 890704700 | 19500 | 19500 | 19500 | 19500 | 0 |
| 495 | 20240416 | 105000 | 890704700 | 19500 | 19480 | 19500 | 19410 | 888 |
| 496 | 20240416 | 104900 | 873429560 | 19500 | 19500 | 19500 | 19470 | 998 |
| 497 | 20240416 | 104800 | 853991760 | 19470 | 19480 | 19500 | 19470 | 261 |
| 498 | 20240416 | 104700 | 848907290 | 19500 | 19600 | 19600 | 19490 | 233 |
| 499 | 20240416 | 104600 | 844363460 | 19600 | 19600 | 19610 | 19600 | 4 |
| 500 | 20240416 | 104500 | 844285050 | 19620 | 19620 | 19620 | 19620 | 0 |
| 501 | 20240416 | 104400 | 844285050 | 19620 | 19550 | 19630 | 19510 | 12 |
| 502 | 20240416 | 104300 | 844050330 | 19500 | 19550 | 19550 | 19500 | 21 |
| 503 | 20240416 | 104200 | 843640780 | 19640 | 19550 | 19640 | 19550 | 16 |
| 504 | 20240416 | 104100 | 843327890 | 19550 | 19560 | 19560 | 19550 | 357 |
| 505 | 20240416 | 104000 | 836348530 | 19550 | 19550 | 19550 | 19550 | 122 |
| 506 | 20240416 | 103900 | 833963430 | 19550 | 19550 | 19550 | 19550 | 0 |
| 507 | 20240416 | 103800 | 833963430 | 19550 | 19570 | 19570 | 19550 | 131 |
| 508 | 20240416 | 103700 | 831401980 | 19570 | 19510 | 19570 | 19500 | 903 |
| 509 | 20240416 | 103600 | 813752750 | 19500 | 19500 | 19500 | 19500 | 30 |
| 510 | 20240416 | 103500 | 813167750 | 19510 | 19530 | 19530 | 19480 | 84 |
| 511 | 20240416 | 103400 | 811530580 | 19530 | 19530 | 19530 | 19530 | 2 |
| 512 | 20240416 | 103300 | 811491520 | 19540 | 19540 | 19540 | 19530 | 27 |
| 513 | 20240416 | 103200 | 810964170 | 19540 | 19500 | 19540 | 19490 | 130 |
| 514 | 20240416 | 103100 | 808428940 | 19500 | 19550 | 19550 | 19500 | 1408 |
| 515 | 20240416 | 103000 | 780951230 | 19560 | 19550 | 19560 | 19550 | 144 |
| 516 | 20240416 | 102900 | 778135740 | 19550 | 19550 | 19550 | 19550 | 180 |
| 517 | 20240416 | 102800 | 774616740 | 19570 | 19570 | 19570 | 19570 | 0 |
| 518 | 20240416 | 102700 | 774616740 | 19570 | 19550 | 19570 | 19550 | 353 |
| 519 | 20240416 | 102600 | 767715190 | 19560 | 19570 | 19570 | 19560 | 1835 |
| 520 | 20240416 | 102500 | 731807230 | 19570 | 19570 | 19570 | 19570 | 3 |
| 521 | 20240416 | 102400 | 731748520 | 19570 | 19580 | 19580 | 19570 | 525 |
| 522 | 20240416 | 102300 | 721470300 | 19580 | 19580 | 19580 | 19580 | 16 |
| 523 | 20240416 | 102200 | 721157020 | 19570 | 19720 | 19720 | 19570 | 1500 |
| 524 | 20240416 | 102100 | 691703020 | 19720 | 19640 | 19720 | 19640 | 116 |
| 525 | 20240416 | 102000 | 689424700 | 19640 | 19670 | 19670 | 19640 | 544 |
| 526 | 20240416 | 101900 | 678736230 | 19670 | 19690 | 19690 | 19670 | 536 |
| 527 | 20240416 | 101800 | 668187660 | 19700 | 19700 | 19700 | 19680 | 1162 |
| 528 | 20240416 | 101700 | 645303730 | 19700 | 19710 | 19710 | 19700 | 2284 |
| 529 | 20240416 | 101600 | 600307830 | 19710 | 19710 | 19710 | 19710 | 69 |
| 530 | 20240416 | 101500 | 598947840 | 19710 | 19700 | 19710 | 19700 | 40 |
| 531 | 20240416 | 101400 | 598159830 | 19700 | 19700 | 19700 | 19700 | 2 |
| 532 | 20240416 | 101300 | 598120430 | 19700 | 19700 | 19700 | 19700 | 61 |
| 533 | 20240416 | 101200 | 596918730 | 19710 | 19710 | 19710 | 19700 | 1646 |
| 534 | 20240416 | 101100 | 564482070 | 19710 | 19720 | 19720 | 19710 | 1171 |
| 535 | 20240416 | 101000 | 541398590 | 19790 | 19810 | 19810 | 19790 | 37 |
| 536 | 20240416 | 100900 | 540666340 | 19810 | 19800 | 19810 | 19800 | 150 |
| 537 | 20240416 | 100800 | 537695100 | 19720 | 19720 | 19720 | 19720 | 158 |
| 538 | 20240416 | 100700 | 534579340 | 19720 | 19810 | 19810 | 19710 | 368 |
| 539 | 20240416 | 100600 | 527323760 | 19810 | 19810 | 19810 | 19810 | 0 |
| 540 | 20240416 | 100500 | 527323760 | 19810 | 19810 | 19810 | 19810 | 102 |
| 541 | 20240416 | 100400 | 525303140 | 19810 | 19810 | 19810 | 19810 | 46 |
| 542 | 20240416 | 100300 | 524391880 | 19810 | 19710 | 19810 | 19700 | 761 |
| 543 | 20240416 | 100200 | 509395860 | 19700 | 19710 | 19710 | 19700 | 74 |
| 544 | 20240416 | 100100 | 507937870 | 19700 | 19700 | 19700 | 19700 | 0 |
| 545 | 20240416 | 100000 | 507937870 | 19700 | 19800 | 19800 | 19700 | 101 |
| 546 | 20240416 | 095900 | 505938170 | 19800 | 19800 | 19800 | 19710 | 164 |
| 547 | 20240416 | 095800 | 502705370 | 19710 | 19720 | 19810 | 19710 | 48 |
| 548 | 20240416 | 095700 | 501759180 | 19810 | 19810 | 19810 | 19810 | 2 |
| 549 | 20240416 | 095600 | 501719560 | 19710 | 19710 | 19710 | 19710 | 55 |
| 550 | 20240416 | 095500 | 500635510 | 19700 | 19760 | 19760 | 19700 | 1403 |
| 551 | 20240416 | 095400 | 472995690 | 19700 | 19710 | 19710 | 19700 | 249 |
| 552 | 20240416 | 095300 | 468089280 | 19760 | 19710 | 19760 | 19710 | 488 |
| 553 | 20240416 | 095200 | 458470750 | 19730 | 19720 | 19730 | 19710 | 505 |
| 554 | 20240416 | 095100 | 448517100 | 19710 | 19730 | 19740 | 19710 | 48 |
| 555 | 20240416 | 095000 | 447570230 | 19760 | 19760 | 19760 | 19760 | 71 |
| 556 | 20240416 | 094900 | 446167270 | 19760 | 19760 | 19760 | 19760 | 0 |
| 557 | 20240416 | 094800 | 446167270 | 19760 | 19760 | 19760 | 19760 | 60 |
| 558 | 20240416 | 094700 | 444981670 | 19700 | 19750 | 19750 | 19700 | 121 |
| 559 | 20240416 | 094600 | 442595130 | 19750 | 19800 | 19800 | 19750 | 299 |
| 560 | 20240416 | 094500 | 436682790 | 19760 | 19800 | 19800 | 19760 | 71 |
| 561 | 20240416 | 094400 | 435279350 | 19760 | 19760 | 19760 | 19760 | 3 |
| 562 | 20240416 | 094300 | 435220070 | 19840 | 19760 | 19840 | 19750 | 59 |
| 563 | 20240416 | 094200 | 434053430 | 19860 | 19860 | 19860 | 19860 | 5 |
| 564 | 20240416 | 094100 | 433954130 | 19860 | 19860 | 19860 | 19860 | 22 |
| 565 | 20240416 | 094000 | 433517210 | 19700 | 19750 | 19750 | 19700 | 261 |
| 566 | 20240416 | 093900 | 428365940 | 19720 | 19750 | 19750 | 19720 | 362 |
| 567 | 20240416 | 093800 | 421222920 | 19750 | 19750 | 19750 | 19750 | 0 |
| 568 | 20240416 | 093700 | 421222920 | 19750 | 19750 | 19750 | 19750 | 16 |
| 569 | 20240416 | 093600 | 420906920 | 19750 | 19700 | 19750 | 19690 | 314 |
| 570 | 20240416 | 093500 | 414711960 | 19750 | 19750 | 19750 | 19690 | 363 |
| 571 | 20240416 | 093400 | 407558140 | 19750 | 19770 | 19770 | 19710 | 628 |
| 572 | 20240416 | 093300 | 395151040 | 19760 | 19870 | 19870 | 19760 | 903 |
| 573 | 20240416 | 093200 | 377272660 | 19870 | 19800 | 19870 | 19800 | 410 |
| 574 | 20240416 | 093100 | 369152190 | 19810 | 19820 | 19880 | 19810 | 285 |
| 575 | 20240416 | 093000 | 363503860 | 19820 | 19850 | 19850 | 19820 | 144 |
| 576 | 20240416 | 092900 | 360648580 | 19850 | 19860 | 19860 | 19850 | 73 |
| 577 | 20240416 | 092800 | 359199520 | 19850 | 19830 | 19850 | 19830 | 198 |
| 578 | 20240416 | 092700 | 355272620 | 19830 | 19910 | 19930 | 19830 | 463 |
| 579 | 20240416 | 092600 | 346060020 | 19920 | 19840 | 19920 | 19840 | 604 |
| 580 | 20240416 | 092500 | 334071060 | 19840 | 19850 | 19850 | 19840 | 346 |
| 581 | 20240416 | 092400 | 327203980 | 19930 | 19950 | 19950 | 19930 | 9 |
| 582 | 20240416 | 092300 | 327024560 | 19860 | 19860 | 19860 | 19850 | 317 |
| 583 | 20240416 | 092200 | 320730520 | 19880 | 19980 | 19980 | 19880 | 280 |
| 584 | 20240416 | 092100 | 315144120 | 19860 | 19890 | 19890 | 19860 | 125 |
| 585 | 20240416 | 092000 | 312660220 | 19880 | 19900 | 19990 | 19880 | 608 |
| 586 | 20240416 | 091900 | 300564860 | 19990 | 19920 | 19990 | 19890 | 703 |
| 587 | 20240416 | 091800 | 286568510 | 19920 | 19930 | 19930 | 19920 | 113 |
| 588 | 20240416 | 091700 | 284316460 | 19930 | 19920 | 19930 | 19900 | 643 |
| 589 | 20240416 | 091600 | 271513760 | 19990 | 19990 | 19990 | 19990 | 13 |
| 590 | 20240416 | 091500 | 271253890 | 19990 | 19950 | 19990 | 19950 | 543 |
| 591 | 20240416 | 091400 | 260401340 | 19950 | 19990 | 20000 | 19950 | 304 |
| 592 | 20240416 | 091300 | 254330340 | 20000 | 20000 | 20000 | 19900 | 1224 |
| 593 | 20240416 | 091200 | 229896810 | 20000 | 19990 | 20050 | 19990 | 418 |
| 594 | 20240416 | 091100 | 221533360 | 19990 | 20000 | 20100 | 19990 | 972 |
| 595 | 20240416 | 091000 | 202077430 | 20050 | 20150 | 20150 | 19980 | 460 |
| 596 | 20240416 | 090900 | 192863690 | 20150 | 19990 | 20200 | 19990 | 134 |
| 597 | 20240416 | 090800 | 190181840 | 20000 | 20200 | 20200 | 20000 | 513 |
| 598 | 20240416 | 090700 | 179873490 | 20200 | 20250 | 20250 | 20150 | 616 |
| 599 | 20240416 | 090600 | 167438340 | 20250 | 20150 | 20250 | 20100 | 1920 |
| 600 | 20240416 | 090500 | 128764390 | 20150 | 19990 | 20200 | 19960 | 1572 |
| 601 | 20240416 | 090400 | 97163230 | 19930 | 19900 | 20000 | 19900 | 1389 |
| 602 | 20240416 | 090300 | 69442350 | 19910 | 19810 | 19910 | 19690 | 511 |
| 603 | 20240416 | 090200 | 59318270 | 19600 | 19690 | 19910 | 19500 | 845 |
| 604 | 20240416 | 090100 | 42653070 | 19690 | 19650 | 19690 | 19620 | 549 |
| 605 | 20240416 | 090000 | 31856880 | 19670 | 19500 | 19670 | 19450 | 1633 |