32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 1380 |
| 3 | 20240415 | 191000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20240415 | 190900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20240415 | 190800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20240415 | 190700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20240415 | 190600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20240415 | 190500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20240415 | 190400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20240415 | 190300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20240415 | 190200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20240415 | 190100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20240415 | 190000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20240415 | 185900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20240415 | 185800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20240415 | 185700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20240415 | 185600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20240415 | 185500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20240415 | 185400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20240415 | 185300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20240415 | 185200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20240415 | 185100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20240415 | 185000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20240415 | 184900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20240415 | 184800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20240415 | 184700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20240415 | 184600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20240415 | 184500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20240415 | 184400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20240415 | 184300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20240415 | 184200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20240415 | 184100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 1380 |
| 33 | 20240415 | 184000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20240415 | 183900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20240415 | 183800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20240415 | 183700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20240415 | 183600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20240415 | 183500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20240415 | 183400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20240415 | 183300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20240415 | 183200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20240415 | 183100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20240415 | 183000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20240415 | 182900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20240415 | 182800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20240415 | 182700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20240415 | 182600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20240415 | 182500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20240415 | 182400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20240415 | 182300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20240415 | 182200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20240415 | 182100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20240415 | 182000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20240415 | 181900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20240415 | 181800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20240415 | 181700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20240415 | 181600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20240415 | 181500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20240415 | 181400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20240415 | 181300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20240415 | 181200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20240415 | 181100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 1380 |
| 63 | 20240415 | 181000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20240415 | 180900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20240415 | 180800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20240415 | 180700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20240415 | 180600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20240415 | 180500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20240415 | 180400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20240415 | 180300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20240415 | 180200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20240415 | 180100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20240415 | 180000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20240415 | 175900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20240415 | 175800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20240415 | 175700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20240415 | 175600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20240415 | 175500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20240415 | 175400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20240415 | 175300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20240415 | 175200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20240415 | 175100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20240415 | 175000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20240415 | 174900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20240415 | 174800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20240415 | 174700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20240415 | 174600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20240415 | 174500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20240415 | 174400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20240415 | 174300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20240415 | 174200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20240415 | 174100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 1380 |
| 93 | 20240415 | 174000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20240415 | 173900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20240415 | 173800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20240415 | 173700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20240415 | 173600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20240415 | 173500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20240415 | 173400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20240415 | 173300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20240415 | 173200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20240415 | 173100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20240415 | 173000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20240415 | 172900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20240415 | 172800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20240415 | 172700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20240415 | 172600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20240415 | 172500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20240415 | 172400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20240415 | 172300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20240415 | 172200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20240415 | 172100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20240415 | 172000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20240415 | 171900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20240415 | 171800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20240415 | 171700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20240415 | 171600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20240415 | 171500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20240415 | 171400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20240415 | 171300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20240415 | 171200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20240415 | 171100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 1380 |
| 123 | 20240415 | 171000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20240415 | 170900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20240415 | 170800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20240415 | 170700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20240415 | 170600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20240415 | 170500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20240415 | 170400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20240415 | 170300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20240415 | 170200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20240415 | 170100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20240415 | 170000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20240415 | 165900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20240415 | 165800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20240415 | 165700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20240415 | 165600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20240415 | 165500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20240415 | 165400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20240415 | 165300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20240415 | 165200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20240415 | 165100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20240415 | 165000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20240415 | 164900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20240415 | 164800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20240415 | 164700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20240415 | 164600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20240415 | 164500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20240415 | 164400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20240415 | 164300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20240415 | 164200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20240415 | 164100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 1380 |
| 153 | 20240415 | 164000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20240415 | 163900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20240415 | 163800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20240415 | 163700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20240415 | 163600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20240415 | 163500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20240415 | 163400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20240415 | 163300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20240415 | 163200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20240415 | 163100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20240415 | 163000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20240415 | 162900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20240415 | 162800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20240415 | 162700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20240415 | 162600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20240415 | 162500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20240415 | 162400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20240415 | 162300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20240415 | 162200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20240415 | 162100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20240415 | 162000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20240415 | 161900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20240415 | 161800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20240415 | 161700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20240415 | 161600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20240415 | 161500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20240415 | 161400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20240415 | 161300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20240415 | 161200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20240415 | 161100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 1380 |
| 183 | 20240415 | 161000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20240415 | 160900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20240415 | 160800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20240415 | 160700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20240415 | 160600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20240415 | 160500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20240415 | 160400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20240415 | 160300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20240415 | 160200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20240415 | 160100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20240415 | 160000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20240415 | 155900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20240415 | 155800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20240415 | 155700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20240415 | 155600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20240415 | 155500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20240415 | 155400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 200 | 20240415 | 155300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 201 | 20240415 | 155200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 202 | 20240415 | 155100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 203 | 20240415 | 155000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 204 | 20240415 | 154900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 205 | 20240415 | 154800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 206 | 20240415 | 154700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 207 | 20240415 | 154600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 208 | 20240415 | 154500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 209 | 20240415 | 154400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 210 | 20240415 | 154300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 211 | 20240415 | 154200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 212 | 20240415 | 154100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 1380 |
| 213 | 20240415 | 154000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 214 | 20240415 | 153900 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 215 | 20240415 | 153800 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 216 | 20240415 | 153700 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 217 | 20240415 | 153600 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 218 | 20240415 | 153500 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 219 | 20240415 | 153400 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 220 | 20240415 | 153300 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 221 | 20240415 | 153200 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 222 | 20240415 | 153100 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 223 | 20240415 | 153000 | 1401868930 | 16500 | 16500 | 16500 | 16500 | 1380 |
| 224 | 20240415 | 152900 | 1379098930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 225 | 20240415 | 152800 | 1379098930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 226 | 20240415 | 152700 | 1379098930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 227 | 20240415 | 152600 | 1379098930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 228 | 20240415 | 152500 | 1379098930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 229 | 20240415 | 152400 | 1379098930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 230 | 20240415 | 152300 | 1379098930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 231 | 20240415 | 152200 | 1379098930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 232 | 20240415 | 152100 | 1379098930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 233 | 20240415 | 152000 | 1379098930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 234 | 20240415 | 151900 | 1379098930 | 16500 | 16510 | 16550 | 16500 | 628 |
| 235 | 20240415 | 151800 | 1368733200 | 16530 | 16530 | 16530 | 16530 | 6 |
| 236 | 20240415 | 151700 | 1368634020 | 16540 | 16500 | 16540 | 16500 | 127 |
| 237 | 20240415 | 151600 | 1366537330 | 16500 | 16500 | 16500 | 16500 | 291 |
| 238 | 20240415 | 151500 | 1361735830 | 16510 | 16510 | 16510 | 16500 | 343 |
| 239 | 20240415 | 151400 | 1356073800 | 16510 | 16510 | 16520 | 16510 | 207 |
| 240 | 20240415 | 151300 | 1352656220 | 16510 | 16510 | 16510 | 16510 | 348 |
| 241 | 20240415 | 151200 | 1346910740 | 16510 | 16520 | 16520 | 16510 | 31 |
| 242 | 20240415 | 151100 | 1346398630 | 16520 | 16510 | 16520 | 16510 | 279 |
| 243 | 20240415 | 151000 | 1341790660 | 16510 | 16510 | 16510 | 16510 | 26 |
| 244 | 20240415 | 150900 | 1341361400 | 16520 | 16510 | 16520 | 16510 | 2 |
| 245 | 20240415 | 150800 | 1341328370 | 16510 | 16510 | 16510 | 16510 | 190 |
| 246 | 20240415 | 150700 | 1338191470 | 16510 | 16510 | 16510 | 16510 | 4 |
| 247 | 20240415 | 150600 | 1338125430 | 16520 | 16510 | 16520 | 16510 | 209 |
| 248 | 20240415 | 150500 | 1334674740 | 16510 | 16520 | 16520 | 16510 | 102 |
| 249 | 20240415 | 150400 | 1332990710 | 16510 | 16520 | 16520 | 16510 | 405 |
| 250 | 20240415 | 150300 | 1326304110 | 16510 | 16510 | 16510 | 16510 | 402 |
| 251 | 20240415 | 150200 | 1319667090 | 16520 | 16520 | 16520 | 16500 | 80 |
| 252 | 20240415 | 150100 | 1318345510 | 16520 | 16520 | 16520 | 16520 | 1 |
| 253 | 20240415 | 150000 | 1318328990 | 16510 | 16510 | 16510 | 16500 | 3 |
| 254 | 20240415 | 145900 | 1318279470 | 16520 | 16520 | 16520 | 16520 | 1 |
| 255 | 20240415 | 145800 | 1318262950 | 16520 | 16500 | 16520 | 16490 | 414 |
| 256 | 20240415 | 145700 | 1311431910 | 16490 | 16490 | 16500 | 16490 | 139 |
| 257 | 20240415 | 145600 | 1309138740 | 16500 | 16490 | 16500 | 16490 | 353 |
| 258 | 20240415 | 145500 | 1303317420 | 16490 | 16480 | 16500 | 16480 | 242 |
| 259 | 20240415 | 145400 | 1299326850 | 16480 | 16480 | 16480 | 16480 | 185 |
| 260 | 20240415 | 145300 | 1296278050 | 16480 | 16480 | 16480 | 16470 | 189 |
| 261 | 20240415 | 145200 | 1293164060 | 16470 | 16470 | 16470 | 16470 | 0 |
| 262 | 20240415 | 145100 | 1293164060 | 16470 | 16470 | 16490 | 16470 | 253 |
| 263 | 20240415 | 145000 | 1288994110 | 16470 | 16470 | 16490 | 16470 | 201 |
| 264 | 20240415 | 144900 | 1285682660 | 16490 | 16470 | 16490 | 16470 | 144 |
| 265 | 20240415 | 144800 | 1283309100 | 16470 | 16470 | 16470 | 16470 | 351 |
| 266 | 20240415 | 144700 | 1277528130 | 16470 | 16470 | 16470 | 16470 | 7 |
| 267 | 20240415 | 144600 | 1277412840 | 16470 | 16420 | 16470 | 16420 | 13 |
| 268 | 20240415 | 144500 | 1277198830 | 16440 | 16430 | 16440 | 16410 | 206 |
| 269 | 20240415 | 144400 | 1273816670 | 16420 | 16450 | 16450 | 16420 | 217 |
| 270 | 20240415 | 144300 | 1270248660 | 16430 | 16430 | 16490 | 16430 | 83 |
| 271 | 20240415 | 144200 | 1268880170 | 16490 | 16450 | 16490 | 16450 | 2 |
| 272 | 20240415 | 144100 | 1268847230 | 16420 | 16420 | 16420 | 16420 | 72 |
| 273 | 20240415 | 144000 | 1267664990 | 16420 | 16450 | 16450 | 16420 | 460 |
| 274 | 20240415 | 143900 | 1260108120 | 16440 | 16450 | 16450 | 16440 | 21 |
| 275 | 20240415 | 143800 | 1259762740 | 16450 | 16490 | 16490 | 16450 | 9 |
| 276 | 20240415 | 143700 | 1259614370 | 16490 | 16490 | 16490 | 16490 | 19 |
| 277 | 20240415 | 143600 | 1259301060 | 16490 | 16450 | 16490 | 16450 | 12 |
| 278 | 20240415 | 143500 | 1259103260 | 16490 | 16470 | 16490 | 16440 | 1327 |
| 279 | 20240415 | 143400 | 1237278170 | 16470 | 16480 | 16480 | 16470 | 19 |
| 280 | 20240415 | 143300 | 1236965060 | 16470 | 16460 | 16470 | 16460 | 4 |
| 281 | 20240415 | 143200 | 1236899200 | 16460 | 16460 | 16470 | 16460 | 100 |
| 282 | 20240415 | 143100 | 1235252720 | 16450 | 16450 | 16450 | 16450 | 644 |
| 283 | 20240415 | 143000 | 1224658920 | 16490 | 16450 | 16490 | 16450 | 250 |
| 284 | 20240415 | 142900 | 1220546330 | 16440 | 16450 | 16450 | 16440 | 350 |
| 285 | 20240415 | 142800 | 1214792310 | 16440 | 16490 | 16490 | 16440 | 1609 |
| 286 | 20240415 | 142700 | 1188305880 | 16490 | 16510 | 16530 | 16490 | 452 |
| 287 | 20240415 | 142600 | 1180836120 | 16500 | 16480 | 16500 | 16460 | 41 |
| 288 | 20240415 | 142500 | 1180160320 | 16480 | 16480 | 16540 | 16450 | 487 |
| 289 | 20240415 | 142400 | 1172142280 | 16480 | 16500 | 16500 | 16480 | 762 |
| 290 | 20240415 | 142300 | 1159571930 | 16500 | 16500 | 16550 | 16500 | 249 |
| 291 | 20240415 | 142200 | 1155462930 | 16550 | 16500 | 16550 | 16500 | 341 |
| 292 | 20240415 | 142100 | 1149830080 | 16500 | 16500 | 16560 | 16500 | 74 |
| 293 | 20240415 | 142000 | 1148607640 | 16510 | 16450 | 16510 | 16450 | 317 |
| 294 | 20240415 | 141900 | 1143377530 | 16450 | 16640 | 16640 | 16440 | 3236 |
| 295 | 20240415 | 141800 | 1090066980 | 16660 | 16670 | 16680 | 16510 | 1640 |
| 296 | 20240415 | 141700 | 1062832480 | 16640 | 17160 | 17160 | 16550 | 5408 |
| 297 | 20240415 | 141600 | 972500100 | 17160 | 16570 | 17900 | 16570 | 17420 |
| 298 | 20240415 | 141500 | 672694840 | 16540 | 16540 | 16540 | 16540 | 1 |
| 299 | 20240415 | 141400 | 672678300 | 16580 | 16580 | 16580 | 16530 | 8 |
| 300 | 20240415 | 141300 | 672545710 | 16580 | 16580 | 16580 | 16580 | 2 |
| 301 | 20240415 | 141200 | 672512550 | 16580 | 16500 | 16580 | 16500 | 13 |
| 302 | 20240415 | 141100 | 672297090 | 16580 | 16580 | 16580 | 16580 | 5 |
| 303 | 20240415 | 141000 | 672214190 | 16580 | 16500 | 16580 | 16500 | 8 |
| 304 | 20240415 | 140900 | 672081710 | 16500 | 16500 | 16500 | 16500 | 50 |
| 305 | 20240415 | 140800 | 671256710 | 16500 | 16500 | 16500 | 16500 | 1 |
| 306 | 20240415 | 140700 | 671240210 | 16580 | 16500 | 16580 | 16500 | 3 |
| 307 | 20240415 | 140600 | 671190550 | 16590 | 16590 | 16590 | 16590 | 3 |
| 308 | 20240415 | 140500 | 671140780 | 16500 | 16510 | 16590 | 16500 | 13 |
| 309 | 20240415 | 140400 | 670926030 | 16500 | 16520 | 16520 | 16500 | 50 |
| 310 | 20240415 | 140300 | 670100870 | 16520 | 16540 | 16590 | 16520 | 921 |
| 311 | 20240415 | 140200 | 654849760 | 16540 | 16540 | 16540 | 16540 | 2 |
| 312 | 20240415 | 140100 | 654816680 | 16550 | 16550 | 16550 | 16550 | 1 |
| 313 | 20240415 | 140000 | 654800130 | 16530 | 16540 | 16540 | 16530 | 2 |
| 314 | 20240415 | 135900 | 654767060 | 16550 | 16550 | 16550 | 16550 | 0 |
| 315 | 20240415 | 135800 | 654767060 | 16550 | 16450 | 16550 | 16450 | 4 |
| 316 | 20240415 | 135700 | 654700960 | 16440 | 16440 | 16440 | 16440 | 0 |
| 317 | 20240415 | 135600 | 654700960 | 16440 | 16550 | 16550 | 16440 | 1005 |
| 318 | 20240415 | 135500 | 638171490 | 16550 | 16540 | 16550 | 16540 | 36 |
| 319 | 20240415 | 135400 | 637575910 | 16540 | 16530 | 16550 | 16530 | 84 |
| 320 | 20240415 | 135300 | 636186570 | 16480 | 16480 | 16480 | 16480 | 51 |
| 321 | 20240415 | 135200 | 635346090 | 16540 | 16540 | 16540 | 16540 | 8 |
| 322 | 20240415 | 135100 | 635213770 | 16480 | 16480 | 16480 | 16480 | 1 |
| 323 | 20240415 | 135000 | 635197290 | 16540 | 16480 | 16540 | 16480 | 3 |
| 324 | 20240415 | 134900 | 635147730 | 16540 | 16540 | 16540 | 16540 | 0 |
| 325 | 20240415 | 134800 | 635147730 | 16540 | 16520 | 16540 | 16500 | 24 |
| 326 | 20240415 | 134700 | 634751230 | 16520 | 16520 | 16520 | 16520 | 10 |
| 327 | 20240415 | 134600 | 634586030 | 16520 | 16520 | 16530 | 16520 | 278 |
| 328 | 20240415 | 134500 | 629991690 | 16520 | 16520 | 16520 | 16520 | 5 |
| 329 | 20240415 | 134400 | 629909090 | 16520 | 16500 | 16520 | 16500 | 2 |
| 330 | 20240415 | 134300 | 629876070 | 16500 | 16500 | 16500 | 16500 | 1 |
| 331 | 20240415 | 134200 | 629859570 | 16520 | 16520 | 16520 | 16520 | 1 |
| 332 | 20240415 | 134100 | 629843050 | 16470 | 16470 | 16470 | 16470 | 1 |
| 333 | 20240415 | 134000 | 629826580 | 16520 | 16520 | 16520 | 16520 | 1 |
| 334 | 20240415 | 133900 | 629810060 | 16450 | 16520 | 16520 | 16450 | 3 |
| 335 | 20240415 | 133800 | 629760570 | 16530 | 16460 | 16530 | 16440 | 811 |
| 336 | 20240415 | 133700 | 616419220 | 16460 | 16470 | 16470 | 16460 | 200 |
| 337 | 20240415 | 133600 | 613125540 | 16530 | 16490 | 16530 | 16470 | 108 |
| 338 | 20240415 | 133500 | 611345440 | 16530 | 16530 | 16530 | 16530 | 2 |
| 339 | 20240415 | 133400 | 611312380 | 16490 | 16500 | 16500 | 16490 | 5 |
| 340 | 20240415 | 133300 | 611229890 | 16500 | 16520 | 16520 | 16500 | 202 |
| 341 | 20240415 | 133200 | 607895930 | 16500 | 16510 | 16510 | 16500 | 19 |
| 342 | 20240415 | 133100 | 607582400 | 16510 | 16510 | 16510 | 16510 | 1 |
| 343 | 20240415 | 133000 | 607565890 | 16500 | 16530 | 16530 | 16500 | 22 |
| 344 | 20240415 | 132900 | 607202760 | 16530 | 16520 | 16530 | 16510 | 106 |
| 345 | 20240415 | 132800 | 605452610 | 16550 | 16550 | 16550 | 16550 | 1 |
| 346 | 20240415 | 132700 | 605436060 | 16510 | 16510 | 16510 | 16510 | 1 |
| 347 | 20240415 | 132600 | 605419550 | 16550 | 16510 | 16550 | 16510 | 3 |
| 348 | 20240415 | 132500 | 605369980 | 16550 | 16530 | 16550 | 16510 | 12 |
| 349 | 20240415 | 132400 | 605171720 | 16550 | 16550 | 16550 | 16510 | 3 |
| 350 | 20240415 | 132300 | 605122110 | 16510 | 16530 | 16530 | 16510 | 164 |
| 351 | 20240415 | 132200 | 602412640 | 16530 | 16550 | 16550 | 16530 | 12 |
| 352 | 20240415 | 132100 | 602214060 | 16520 | 16520 | 16520 | 16520 | 1 |
| 353 | 20240415 | 132000 | 602197540 | 16520 | 16520 | 16520 | 16520 | 1 |
| 354 | 20240415 | 131900 | 602181020 | 16520 | 16520 | 16520 | 16520 | 6 |
| 355 | 20240415 | 131800 | 602081900 | 16550 | 16550 | 16550 | 16550 | 3 |
| 356 | 20240415 | 131700 | 602032250 | 16550 | 16560 | 16560 | 16550 | 13 |
| 357 | 20240415 | 131600 | 601817080 | 16550 | 16550 | 16550 | 16550 | 2 |
| 358 | 20240415 | 131500 | 601783980 | 16560 | 16550 | 16560 | 16510 | 17 |
| 359 | 20240415 | 131400 | 601502650 | 16520 | 16510 | 16520 | 16510 | 2 |
| 360 | 20240415 | 131300 | 601469620 | 16510 | 16510 | 16550 | 16510 | 59 |
| 361 | 20240415 | 131200 | 600495410 | 16510 | 16510 | 16510 | 16510 | 51 |
| 362 | 20240415 | 131100 | 599653400 | 16550 | 16550 | 16550 | 16550 | 2 |
| 363 | 20240415 | 131000 | 599620300 | 16550 | 16510 | 16550 | 16510 | 9 |
| 364 | 20240415 | 130900 | 599471390 | 16560 | 16560 | 16560 | 16560 | 5 |
| 365 | 20240415 | 130800 | 599388590 | 16500 | 16510 | 16510 | 16500 | 17 |
| 366 | 20240415 | 130700 | 599108010 | 16510 | 16510 | 16510 | 16510 | 1 |
| 367 | 20240415 | 130600 | 599091500 | 16510 | 16510 | 16510 | 16510 | 3 |
| 368 | 20240415 | 130500 | 599041970 | 16510 | 16540 | 16540 | 16510 | 36 |
| 369 | 20240415 | 130400 | 598446750 | 16540 | 16550 | 16550 | 16540 | 30 |
| 370 | 20240415 | 130300 | 597950520 | 16540 | 16530 | 16570 | 16530 | 18 |
| 371 | 20240415 | 130200 | 597652630 | 16530 | 16530 | 16530 | 16530 | 20 |
| 372 | 20240415 | 130100 | 597322030 | 16520 | 16520 | 16520 | 16520 | 1 |
| 373 | 20240415 | 130000 | 597305510 | 16500 | 16500 | 16500 | 16500 | 1 |
| 374 | 20240415 | 125900 | 597289010 | 16490 | 16490 | 16490 | 16490 | 0 |
| 375 | 20240415 | 125800 | 597289010 | 16490 | 16490 | 16490 | 16490 | 1 |
| 376 | 20240415 | 125700 | 597272520 | 16480 | 16480 | 16480 | 16480 | 0 |
| 377 | 20240415 | 125600 | 597272520 | 16480 | 16480 | 16480 | 16480 | 6 |
| 378 | 20240415 | 125500 | 597173640 | 16480 | 16480 | 16480 | 16480 | 1 |
| 379 | 20240415 | 125400 | 597157160 | 16530 | 16530 | 16530 | 16530 | 5 |
| 380 | 20240415 | 125300 | 597074510 | 16480 | 16480 | 16480 | 16480 | 1 |
| 381 | 20240415 | 125200 | 597058030 | 16530 | 16530 | 16530 | 16530 | 11 |
| 382 | 20240415 | 125100 | 596876200 | 16450 | 16530 | 16530 | 16450 | 8 |
| 383 | 20240415 | 125000 | 596744040 | 16530 | 16530 | 16530 | 16530 | 3 |
| 384 | 20240415 | 124900 | 596694450 | 16530 | 16530 | 16530 | 16450 | 10 |
| 385 | 20240415 | 124800 | 596529230 | 16530 | 16450 | 16530 | 16450 | 6 |
| 386 | 20240415 | 124700 | 596430130 | 16530 | 16450 | 16530 | 16450 | 103 |
| 387 | 20240415 | 124600 | 594735620 | 16450 | 16480 | 16480 | 16450 | 601 |
| 388 | 20240415 | 124500 | 584846160 | 16480 | 16480 | 16480 | 16480 | 0 |
| 389 | 20240415 | 124400 | 584846160 | 16480 | 16480 | 16480 | 16480 | 1 |
| 390 | 20240415 | 124300 | 584829680 | 16570 | 16580 | 16580 | 16480 | 13 |
| 391 | 20240415 | 124200 | 584614310 | 16580 | 16560 | 16580 | 16560 | 32 |
| 392 | 20240415 | 124100 | 584084250 | 16560 | 16500 | 16560 | 16500 | 21 |
| 393 | 20240415 | 124000 | 583736550 | 16560 | 16560 | 16560 | 16560 | 18 |
| 394 | 20240415 | 123900 | 583438470 | 16540 | 16540 | 16540 | 16540 | 11 |
| 395 | 20240415 | 123800 | 583256530 | 16480 | 16480 | 16480 | 16480 | 0 |
| 396 | 20240415 | 123700 | 583256530 | 16480 | 16500 | 16500 | 16480 | 152 |
| 397 | 20240415 | 123600 | 580750900 | 16490 | 16490 | 16490 | 16490 | 1 |
| 398 | 20240415 | 123500 | 580734410 | 16490 | 16490 | 16490 | 16490 | 0 |
| 399 | 20240415 | 123400 | 580734410 | 16490 | 16490 | 16490 | 16490 | 1 |
| 400 | 20240415 | 123300 | 580717920 | 16480 | 16480 | 16540 | 16480 | 99 |
| 401 | 20240415 | 123200 | 579086220 | 16480 | 16480 | 16480 | 16480 | 1 |
| 402 | 20240415 | 123100 | 579069740 | 16550 | 16550 | 16560 | 16550 | 12 |
| 403 | 20240415 | 123000 | 578871040 | 16460 | 16460 | 16460 | 16460 | 0 |
| 404 | 20240415 | 122900 | 578871040 | 16460 | 16460 | 16460 | 16460 | 1 |
| 405 | 20240415 | 122800 | 578854580 | 16560 | 16560 | 16560 | 16560 | 3 |
| 406 | 20240415 | 122700 | 578804900 | 16460 | 16560 | 16560 | 16460 | 3 |
| 407 | 20240415 | 122600 | 578755320 | 16560 | 16560 | 16560 | 16560 | 8 |
| 408 | 20240415 | 122500 | 578622840 | 16560 | 16560 | 16560 | 16560 | 1 |
| 409 | 20240415 | 122400 | 578606280 | 16570 | 16460 | 16570 | 16460 | 24 |
| 410 | 20240415 | 122300 | 578208840 | 16560 | 16560 | 16560 | 16560 | 2 |
| 411 | 20240415 | 122200 | 578175720 | 16560 | 16460 | 16560 | 16460 | 116 |
| 412 | 20240415 | 122100 | 576261870 | 16460 | 16560 | 16570 | 16460 | 2467 |
| 413 | 20240415 | 122000 | 535617340 | 16570 | 16560 | 16570 | 16560 | 6 |
| 414 | 20240415 | 121900 | 535517930 | 16560 | 16560 | 16560 | 16560 | 0 |
| 415 | 20240415 | 121800 | 535517930 | 16560 | 16560 | 16560 | 16560 | 1 |
| 416 | 20240415 | 121700 | 535501370 | 16570 | 16560 | 16570 | 16560 | 2 |
| 417 | 20240415 | 121600 | 535468240 | 16570 | 16570 | 16570 | 16570 | 18 |
| 418 | 20240415 | 121500 | 535169980 | 16570 | 16570 | 16570 | 16570 | 18 |
| 419 | 20240415 | 121400 | 534871720 | 16570 | 16570 | 16570 | 16570 | 0 |
| 420 | 20240415 | 121300 | 534871720 | 16570 | 16570 | 16570 | 16570 | 1 |
| 421 | 20240415 | 121200 | 534855150 | 16600 | 16590 | 16600 | 16590 | 29 |
| 422 | 20240415 | 121100 | 534373910 | 16590 | 16590 | 16590 | 16590 | 0 |
| 423 | 20240415 | 121000 | 534373910 | 16590 | 16590 | 16590 | 16590 | 16 |
| 424 | 20240415 | 120900 | 534108470 | 16600 | 16600 | 16600 | 16600 | 0 |
| 425 | 20240415 | 120800 | 534108470 | 16600 | 16600 | 16600 | 16580 | 32 |
| 426 | 20240415 | 120700 | 533577290 | 16600 | 16600 | 16600 | 16600 | 13 |
| 427 | 20240415 | 120600 | 533361490 | 16600 | 16600 | 16600 | 16600 | 17 |
| 428 | 20240415 | 120500 | 533079290 | 16600 | 16600 | 16600 | 16600 | 6 |
| 429 | 20240415 | 120400 | 532979690 | 16600 | 16590 | 16600 | 16590 | 214 |
| 430 | 20240415 | 120300 | 529427730 | 16590 | 16590 | 16590 | 16590 | 0 |
| 431 | 20240415 | 120200 | 529427730 | 16590 | 16590 | 16590 | 16590 | 23 |
| 432 | 20240415 | 120100 | 529046160 | 16590 | 16560 | 16590 | 16560 | 18 |
| 433 | 20240415 | 120000 | 528747570 | 16590 | 16590 | 16590 | 16560 | 88 |
| 434 | 20240415 | 115900 | 527289890 | 16590 | 16590 | 16590 | 16590 | 34 |
| 435 | 20240415 | 115800 | 526725830 | 16590 | 16590 | 16590 | 16590 | 2 |
| 436 | 20240415 | 115700 | 526692650 | 16590 | 16590 | 16590 | 16590 | 2 |
| 437 | 20240415 | 115600 | 526659470 | 16590 | 16590 | 16590 | 16590 | 17 |
| 438 | 20240415 | 115500 | 526377440 | 16600 | 16580 | 16600 | 16580 | 317 |
| 439 | 20240415 | 115400 | 521118950 | 16580 | 16580 | 16580 | 16580 | 56 |
| 440 | 20240415 | 115300 | 520190470 | 16580 | 16570 | 16580 | 16570 | 17 |
| 441 | 20240415 | 115200 | 519908740 | 16580 | 16580 | 16580 | 16580 | 0 |
| 442 | 20240415 | 115100 | 519908740 | 16580 | 16580 | 16580 | 16580 | 3 |
| 443 | 20240415 | 115000 | 519859000 | 16580 | 16560 | 16580 | 16540 | 42 |
| 444 | 20240415 | 114900 | 519163640 | 16560 | 16560 | 16560 | 16560 | 10 |
| 445 | 20240415 | 114800 | 518998040 | 16560 | 16560 | 16560 | 16560 | 4 |
| 446 | 20240415 | 114700 | 518931800 | 16540 | 16540 | 16540 | 16540 | 35 |
| 447 | 20240415 | 114600 | 518352900 | 16550 | 16540 | 16550 | 16540 | 29 |
| 448 | 20240415 | 114500 | 517872960 | 16550 | 16550 | 16550 | 16550 | 40 |
| 449 | 20240415 | 114400 | 517210960 | 16550 | 16550 | 16550 | 16550 | 1 |
| 450 | 20240415 | 114300 | 517194410 | 16560 | 16560 | 16560 | 16560 | 2 |
| 451 | 20240415 | 114200 | 517161290 | 16560 | 16560 | 16560 | 16560 | 20 |
| 452 | 20240415 | 114100 | 516830090 | 16570 | 16560 | 16570 | 16560 | 11 |
| 453 | 20240415 | 114000 | 516647880 | 16560 | 16560 | 16560 | 16560 | 20 |
| 454 | 20240415 | 113900 | 516316680 | 16550 | 16550 | 16550 | 16550 | 0 |
| 455 | 20240415 | 113800 | 516316680 | 16550 | 16550 | 16550 | 16550 | 31 |
| 456 | 20240415 | 113700 | 515803630 | 16550 | 16550 | 16550 | 16550 | 10 |
| 457 | 20240415 | 113600 | 515638130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 458 | 20240415 | 113500 | 515638130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 459 | 20240415 | 113400 | 515638130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 460 | 20240415 | 113300 | 515638130 | 16540 | 16550 | 16550 | 16540 | 19 |
| 461 | 20240415 | 113200 | 515323790 | 16570 | 16570 | 16570 | 16570 | 1 |
| 462 | 20240415 | 113100 | 515307220 | 16560 | 16560 | 16560 | 16560 | 72 |
| 463 | 20240415 | 113000 | 514114900 | 16580 | 16580 | 16580 | 16580 | 1 |
| 464 | 20240415 | 112900 | 514098320 | 16580 | 16580 | 16580 | 16560 | 208 |
| 465 | 20240415 | 112800 | 510653800 | 16560 | 16560 | 16560 | 16560 | 1 |
| 466 | 20240415 | 112700 | 510637240 | 16560 | 16580 | 16580 | 16560 | 32 |
| 467 | 20240415 | 112600 | 510107180 | 16560 | 16560 | 16560 | 16550 | 35 |
| 468 | 20240415 | 112500 | 509527610 | 16560 | 16560 | 16560 | 16560 | 63 |
| 469 | 20240415 | 112400 | 508484330 | 16580 | 16580 | 16580 | 16580 | 22 |
| 470 | 20240415 | 112300 | 508119570 | 16580 | 16580 | 16580 | 16580 | 4 |
| 471 | 20240415 | 112200 | 508053250 | 16590 | 16590 | 16590 | 16590 | 0 |
| 472 | 20240415 | 112100 | 508053250 | 16590 | 16590 | 16590 | 16590 | 0 |
| 473 | 20240415 | 112000 | 508053250 | 16590 | 16590 | 16590 | 16590 | 3 |
| 474 | 20240415 | 111900 | 508003480 | 16560 | 16560 | 16560 | 16560 | 2 |
| 475 | 20240415 | 111800 | 507970360 | 16560 | 16560 | 16560 | 16560 | 19 |
| 476 | 20240415 | 111700 | 507655720 | 16560 | 16560 | 16560 | 16560 | 48 |
| 477 | 20240415 | 111600 | 506860840 | 16590 | 16590 | 16590 | 16590 | 29 |
| 478 | 20240415 | 111500 | 506379730 | 16590 | 16590 | 16590 | 16590 | 6 |
| 479 | 20240415 | 111400 | 506280190 | 16590 | 16590 | 16590 | 16590 | 10 |
| 480 | 20240415 | 111300 | 506114290 | 16590 | 16590 | 16590 | 16590 | 0 |
| 481 | 20240415 | 111200 | 506114290 | 16590 | 16590 | 16590 | 16590 | 37 |
| 482 | 20240415 | 111100 | 505500460 | 16590 | 16590 | 16590 | 16590 | 13 |
| 483 | 20240415 | 111000 | 505284790 | 16590 | 16500 | 16590 | 16500 | 3 |
| 484 | 20240415 | 110900 | 505235110 | 16500 | 16550 | 16550 | 16500 | 131 |
| 485 | 20240415 | 110800 | 503067560 | 16550 | 16550 | 16550 | 16550 | 4 |
| 486 | 20240415 | 110700 | 503001360 | 16550 | 16550 | 16550 | 16550 | 1 |
| 487 | 20240415 | 110600 | 502984810 | 16550 | 16550 | 16550 | 16550 | 6 |
| 488 | 20240415 | 110500 | 502885510 | 16500 | 16470 | 16500 | 16450 | 1219 |
| 489 | 20240415 | 110400 | 482789850 | 16470 | 16470 | 16470 | 16460 | 76 |
| 490 | 20240415 | 110300 | 481538630 | 16470 | 16470 | 16470 | 16470 | 2 |
| 491 | 20240415 | 110200 | 481505690 | 16470 | 16460 | 16470 | 16460 | 327 |
| 492 | 20240415 | 110100 | 476120940 | 16460 | 16460 | 16460 | 16460 | 42 |
| 493 | 20240415 | 110000 | 475429620 | 16450 | 16450 | 16450 | 16450 | 50 |
| 494 | 20240415 | 105900 | 474607120 | 16450 | 16450 | 16450 | 16450 | 139 |
| 495 | 20240415 | 105800 | 472320570 | 16450 | 16450 | 16450 | 16450 | 140 |
| 496 | 20240415 | 105700 | 470017570 | 16450 | 16450 | 16450 | 16450 | 50 |
| 497 | 20240415 | 105600 | 469195070 | 16460 | 16450 | 16460 | 16450 | 8 |
| 498 | 20240415 | 105500 | 469063400 | 16440 | 16450 | 16450 | 16440 | 196 |
| 499 | 20240415 | 105400 | 465841110 | 16440 | 16440 | 16440 | 16440 | 101 |
| 500 | 20240415 | 105300 | 464180670 | 16450 | 16450 | 16450 | 16450 | 11 |
| 501 | 20240415 | 105200 | 463999720 | 16440 | 16440 | 16440 | 16440 | 0 |
| 502 | 20240415 | 105100 | 463999720 | 16440 | 16460 | 16460 | 16440 | 52 |
| 503 | 20240415 | 105000 | 463144420 | 16460 | 16460 | 16460 | 16460 | 1 |
| 504 | 20240415 | 104900 | 463127960 | 16460 | 16440 | 16460 | 16440 | 19 |
| 505 | 20240415 | 104800 | 462815580 | 16440 | 16430 | 16440 | 16430 | 133 |
| 506 | 20240415 | 104700 | 460630290 | 16430 | 16430 | 16430 | 16430 | 22 |
| 507 | 20240415 | 104600 | 460268830 | 16430 | 16430 | 16430 | 16430 | 0 |
| 508 | 20240415 | 104500 | 460268830 | 16430 | 16430 | 16430 | 16430 | 0 |
| 509 | 20240415 | 104400 | 460268830 | 16430 | 16430 | 16430 | 16430 | 1 |
| 510 | 20240415 | 104300 | 460252400 | 16430 | 16430 | 16430 | 16430 | 1 |
| 511 | 20240415 | 104200 | 460235970 | 16430 | 16430 | 16430 | 16430 | 2 |
| 512 | 20240415 | 104100 | 460203110 | 16430 | 16390 | 16430 | 16380 | 396 |
| 513 | 20240415 | 104000 | 453712640 | 16380 | 16380 | 16380 | 16380 | 1 |
| 514 | 20240415 | 103900 | 453696260 | 16390 | 16390 | 16390 | 16390 | 275 |
| 515 | 20240415 | 103800 | 449189010 | 16390 | 16390 | 16390 | 16390 | 2 |
| 516 | 20240415 | 103700 | 449156230 | 16360 | 16360 | 16360 | 16360 | 0 |
| 517 | 20240415 | 103600 | 449156230 | 16360 | 16370 | 16370 | 16360 | 193 |
| 518 | 20240415 | 103500 | 445997120 | 16370 | 16380 | 16380 | 16370 | 70 |
| 519 | 20240415 | 103400 | 444851210 | 16370 | 16370 | 16370 | 16370 | 569 |
| 520 | 20240415 | 103300 | 435536680 | 16370 | 16370 | 16370 | 16370 | 63 |
| 521 | 20240415 | 103200 | 434505370 | 16370 | 16370 | 16380 | 16370 | 51 |
| 522 | 20240415 | 103100 | 433670480 | 16380 | 16370 | 16380 | 16370 | 50 |
| 523 | 20240415 | 103000 | 432851850 | 16370 | 16370 | 16370 | 16370 | 100 |
| 524 | 20240415 | 102900 | 431214850 | 16390 | 16380 | 16390 | 16370 | 45 |
| 525 | 20240415 | 102800 | 430478030 | 16370 | 16390 | 16390 | 16370 | 72 |
| 526 | 20240415 | 102700 | 429299120 | 16390 | 16380 | 16390 | 16380 | 140 |
| 527 | 20240415 | 102600 | 427005010 | 16380 | 16380 | 16390 | 16380 | 55 |
| 528 | 20240415 | 102500 | 426104050 | 16390 | 16370 | 16390 | 16370 | 211 |
| 529 | 20240415 | 102400 | 422648080 | 16380 | 16380 | 16380 | 16370 | 233 |
| 530 | 20240415 | 102300 | 418833120 | 16380 | 16370 | 16380 | 16370 | 81 |
| 531 | 20240415 | 102200 | 417507030 | 16370 | 16370 | 16370 | 16370 | 349 |
| 532 | 20240415 | 102100 | 411793900 | 16370 | 16370 | 16370 | 16370 | 1159 |
| 533 | 20240415 | 102000 | 392821070 | 16370 | 16380 | 16380 | 16370 | 2511 |
| 534 | 20240415 | 101900 | 351696290 | 16390 | 16390 | 16390 | 16380 | 91 |
| 535 | 20240415 | 101800 | 350204920 | 16390 | 16390 | 16390 | 16390 | 49 |
| 536 | 20240415 | 101700 | 349401810 | 16390 | 16390 | 16390 | 16380 | 57 |
| 537 | 20240415 | 101600 | 348467820 | 16390 | 16390 | 16390 | 16380 | 52 |
| 538 | 20240415 | 101500 | 347616020 | 16380 | 16400 | 16400 | 16380 | 1227 |
| 539 | 20240415 | 101400 | 327506380 | 16460 | 16460 | 16460 | 16460 | 1 |
| 540 | 20240415 | 101300 | 327489920 | 16460 | 16410 | 16460 | 16410 | 54 |
| 541 | 20240415 | 101200 | 326601280 | 16410 | 16410 | 16410 | 16410 | 0 |
| 542 | 20240415 | 101100 | 326601280 | 16410 | 16420 | 16420 | 16410 | 100 |
| 543 | 20240415 | 101000 | 324960270 | 16410 | 16420 | 16420 | 16410 | 30 |
| 544 | 20240415 | 100900 | 324467910 | 16460 | 16460 | 16460 | 16460 | 40 |
| 545 | 20240415 | 100800 | 323809510 | 16410 | 16410 | 16410 | 16410 | 0 |
| 546 | 20240415 | 100700 | 323809510 | 16410 | 16410 | 16410 | 16410 | 0 |
| 547 | 20240415 | 100600 | 323809510 | 16410 | 16410 | 16410 | 16410 | 995 |
| 548 | 20240415 | 100500 | 307481560 | 16410 | 16410 | 16410 | 16390 | 46 |
| 549 | 20240415 | 100400 | 306727500 | 16400 | 16400 | 16410 | 16390 | 368 |
| 550 | 20240415 | 100300 | 300693150 | 16410 | 16410 | 16410 | 16410 | 1 |
| 551 | 20240415 | 100200 | 300676740 | 16410 | 16400 | 16410 | 16390 | 22 |
| 552 | 20240415 | 100100 | 300316010 | 16390 | 16390 | 16390 | 16390 | 27 |
| 553 | 20240415 | 100000 | 299873480 | 16390 | 16400 | 16400 | 16390 | 50 |
| 554 | 20240415 | 095900 | 299053610 | 16470 | 16470 | 16470 | 16470 | 20 |
| 555 | 20240415 | 095800 | 298724210 | 16380 | 16460 | 16460 | 16380 | 70 |
| 556 | 20240415 | 095700 | 297577130 | 16380 | 16380 | 16380 | 16380 | 500 |
| 557 | 20240415 | 095600 | 289387130 | 16380 | 16380 | 16380 | 16380 | 0 |
| 558 | 20240415 | 095500 | 289387130 | 16380 | 16440 | 16440 | 16380 | 530 |
| 559 | 20240415 | 095400 | 280702870 | 16470 | 16470 | 16470 | 16470 | 10 |
| 560 | 20240415 | 095300 | 280538170 | 16470 | 16440 | 16470 | 16440 | 23 |
| 561 | 20240415 | 095200 | 280159540 | 16440 | 16390 | 16440 | 16380 | 1433 |
| 562 | 20240415 | 095100 | 256684880 | 16390 | 16390 | 16390 | 16390 | 283 |
| 563 | 20240415 | 095000 | 252046510 | 16380 | 16380 | 16380 | 16380 | 5 |
| 564 | 20240415 | 094900 | 251964610 | 16380 | 16390 | 16390 | 16380 | 99 |
| 565 | 20240415 | 094800 | 250342520 | 16390 | 16420 | 16420 | 16390 | 1066 |
| 566 | 20240415 | 094700 | 232864790 | 16420 | 16440 | 16440 | 16420 | 81 |
| 567 | 20240415 | 094600 | 231534550 | 16450 | 16450 | 16450 | 16450 | 416 |
| 568 | 20240415 | 094500 | 224691350 | 16460 | 16460 | 16460 | 16460 | 19 |
| 569 | 20240415 | 094400 | 224378610 | 16470 | 16470 | 16470 | 16470 | 3 |
| 570 | 20240415 | 094300 | 224329200 | 16460 | 16450 | 16460 | 16450 | 186 |
| 571 | 20240415 | 094200 | 221267650 | 16450 | 16450 | 16450 | 16450 | 46 |
| 572 | 20240415 | 094100 | 220510950 | 16450 | 16410 | 16450 | 16410 | 72 |
| 573 | 20240415 | 094000 | 219329390 | 16410 | 16410 | 16410 | 16410 | 10 |
| 574 | 20240415 | 093900 | 219165290 | 16410 | 16410 | 16410 | 16410 | 0 |
| 575 | 20240415 | 093800 | 219165290 | 16410 | 16470 | 16470 | 16410 | 102 |
| 576 | 20240415 | 093700 | 217491350 | 16470 | 16470 | 16470 | 16470 | 2 |
| 577 | 20240415 | 093600 | 217458410 | 16470 | 16480 | 16480 | 16410 | 248 |
| 578 | 20240415 | 093500 | 213372180 | 16400 | 16400 | 16400 | 16400 | 1 |
| 579 | 20240415 | 093400 | 213355780 | 16400 | 16400 | 16400 | 16400 | 26 |
| 580 | 20240415 | 093300 | 212929380 | 16390 | 16410 | 16410 | 16390 | 104 |
| 581 | 20240415 | 093200 | 211223780 | 16390 | 16390 | 16390 | 16390 | 0 |
| 582 | 20240415 | 093100 | 211223780 | 16390 | 16390 | 16390 | 16390 | 0 |
| 583 | 20240415 | 093000 | 211223780 | 16390 | 16390 | 16390 | 16390 | 68 |
| 584 | 20240415 | 092900 | 210109260 | 16390 | 16390 | 16390 | 16390 | 117 |
| 585 | 20240415 | 092800 | 208191630 | 16390 | 16410 | 16410 | 16380 | 2027 |
| 586 | 20240415 | 092700 | 174984700 | 16410 | 16410 | 16410 | 16400 | 194 |
| 587 | 20240415 | 092600 | 171801260 | 16410 | 16380 | 16410 | 16370 | 896 |
| 588 | 20240415 | 092500 | 157122230 | 16380 | 16480 | 16480 | 16380 | 108 |
| 589 | 20240415 | 092400 | 155351010 | 16400 | 16380 | 16400 | 16380 | 625 |
| 590 | 20240415 | 092300 | 145103030 | 16380 | 16400 | 16400 | 16380 | 941 |
| 591 | 20240415 | 092200 | 129671850 | 16400 | 16430 | 16430 | 16400 | 626 |
| 592 | 20240415 | 092100 | 119398650 | 16420 | 16440 | 16460 | 16420 | 198 |
| 593 | 20240415 | 092000 | 116145310 | 16440 | 16470 | 16470 | 16440 | 382 |
| 594 | 20240415 | 091900 | 109862560 | 16480 | 16480 | 16480 | 16480 | 79 |
| 595 | 20240415 | 091800 | 108560640 | 16490 | 16490 | 16490 | 16480 | 165 |
| 596 | 20240415 | 091700 | 105840740 | 16490 | 16490 | 16490 | 16490 | 32 |
| 597 | 20240415 | 091600 | 105313060 | 16490 | 16490 | 16490 | 16490 | 31 |
| 598 | 20240415 | 091500 | 104801870 | 16500 | 16510 | 16510 | 16500 | 184 |
| 599 | 20240415 | 091400 | 101765730 | 16520 | 16540 | 16540 | 16510 | 410 |
| 600 | 20240415 | 091300 | 94992720 | 16540 | 16540 | 16550 | 16540 | 39 |
| 601 | 20240415 | 091200 | 94347470 | 16530 | 16550 | 16550 | 16530 | 537 |
| 602 | 20240415 | 091100 | 85464560 | 16550 | 16550 | 16570 | 16550 | 89 |
| 603 | 20240415 | 091000 | 83991310 | 16550 | 16550 | 16550 | 16540 | 189 |
| 604 | 20240415 | 090900 | 80863560 | 16530 | 16500 | 16550 | 16500 | 9 |
| 605 | 20240415 | 090800 | 80714800 | 16500 | 16570 | 16590 | 16500 | 168 |
| 606 | 20240415 | 090700 | 77941260 | 16440 | 16440 | 16440 | 16440 | 141 |
| 607 | 20240415 | 090600 | 75623220 | 16440 | 16600 | 16600 | 16440 | 559 |
| 608 | 20240415 | 090500 | 66422300 | 16600 | 16520 | 16670 | 16450 | 413 |
| 609 | 20240415 | 090400 | 59617650 | 16490 | 16610 | 16610 | 16490 | 686 |
| 610 | 20240415 | 090300 | 48274020 | 16580 | 16620 | 16620 | 16580 | 376 |
| 611 | 20240415 | 090200 | 42028030 | 16620 | 16630 | 16780 | 16610 | 707 |
| 612 | 20240415 | 090100 | 30277860 | 16630 | 16800 | 16800 | 16630 | 140 |
| 613 | 20240415 | 090000 | 27935810 | 16970 | 16610 | 17000 | 16600 | 1673 |