32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 190400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 2371 |
| 3 | 20240412 | 190300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 4 | 20240412 | 190200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 5 | 20240412 | 190100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 6 | 20240412 | 190000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 7 | 20240412 | 185900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 8 | 20240412 | 185800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 9 | 20240412 | 185700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 10 | 20240412 | 185600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 11 | 20240412 | 185500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 12 | 20240412 | 185400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 13 | 20240412 | 185300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 14 | 20240412 | 185200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 15 | 20240412 | 185100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 16 | 20240412 | 185000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 17 | 20240412 | 184900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 18 | 20240412 | 184800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 19 | 20240412 | 184700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 20 | 20240412 | 184600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 21 | 20240412 | 184500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 22 | 20240412 | 184400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 23 | 20240412 | 184300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 24 | 20240412 | 184200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 25 | 20240412 | 184100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 26 | 20240412 | 184000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 27 | 20240412 | 183900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 28 | 20240412 | 183800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 29 | 20240412 | 183700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 30 | 20240412 | 183600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 31 | 20240412 | 183500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 32 | 20240412 | 183400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 2371 |
| 33 | 20240412 | 183300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 34 | 20240412 | 183200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 35 | 20240412 | 183100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 36 | 20240412 | 183000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 37 | 20240412 | 182900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 38 | 20240412 | 182800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 39 | 20240412 | 182700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 40 | 20240412 | 182600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 41 | 20240412 | 182500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 42 | 20240412 | 182400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 43 | 20240412 | 182300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 44 | 20240412 | 182200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 45 | 20240412 | 182100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 46 | 20240412 | 182000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 47 | 20240412 | 181900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 48 | 20240412 | 181800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 49 | 20240412 | 181700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 50 | 20240412 | 181600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 51 | 20240412 | 181500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 52 | 20240412 | 181400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 53 | 20240412 | 181300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 54 | 20240412 | 181200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 55 | 20240412 | 181100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 56 | 20240412 | 181000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 57 | 20240412 | 180900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 58 | 20240412 | 180800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 59 | 20240412 | 180700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 60 | 20240412 | 180600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 61 | 20240412 | 180500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 62 | 20240412 | 180400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 2371 |
| 63 | 20240412 | 180300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 64 | 20240412 | 180200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 65 | 20240412 | 180100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 66 | 20240412 | 180000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 67 | 20240412 | 175900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 68 | 20240412 | 175800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 69 | 20240412 | 175700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 70 | 20240412 | 175600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 71 | 20240412 | 175500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 72 | 20240412 | 175400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 73 | 20240412 | 175300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 74 | 20240412 | 175200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 75 | 20240412 | 175100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 76 | 20240412 | 175000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 77 | 20240412 | 174900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 78 | 20240412 | 174800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 79 | 20240412 | 174700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 80 | 20240412 | 174600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 81 | 20240412 | 174500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 82 | 20240412 | 174400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 83 | 20240412 | 174300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 84 | 20240412 | 174200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 85 | 20240412 | 174100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 86 | 20240412 | 174000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 87 | 20240412 | 173900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 88 | 20240412 | 173800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 89 | 20240412 | 173700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 90 | 20240412 | 173600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 91 | 20240412 | 173500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 92 | 20240412 | 173400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 2371 |
| 93 | 20240412 | 173300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 94 | 20240412 | 173200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 95 | 20240412 | 173100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 96 | 20240412 | 173000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 97 | 20240412 | 172900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 98 | 20240412 | 172800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 99 | 20240412 | 172700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 100 | 20240412 | 172600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 101 | 20240412 | 172500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 102 | 20240412 | 172400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 103 | 20240412 | 172300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 104 | 20240412 | 172200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 105 | 20240412 | 172100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 106 | 20240412 | 172000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 107 | 20240412 | 171900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 108 | 20240412 | 171800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 109 | 20240412 | 171700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 110 | 20240412 | 171600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 111 | 20240412 | 171500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 112 | 20240412 | 171400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 113 | 20240412 | 171300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 114 | 20240412 | 171200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 115 | 20240412 | 171100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 116 | 20240412 | 171000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 117 | 20240412 | 170900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 118 | 20240412 | 170800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 119 | 20240412 | 170700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 120 | 20240412 | 170600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 121 | 20240412 | 170500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 122 | 20240412 | 170400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 2371 |
| 123 | 20240412 | 170300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 124 | 20240412 | 170200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 125 | 20240412 | 170100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 126 | 20240412 | 170000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 127 | 20240412 | 165900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 128 | 20240412 | 165800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 129 | 20240412 | 165700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 130 | 20240412 | 165600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 131 | 20240412 | 165500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 132 | 20240412 | 165400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 133 | 20240412 | 165300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 134 | 20240412 | 165200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 135 | 20240412 | 165100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 136 | 20240412 | 165000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 137 | 20240412 | 164900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 138 | 20240412 | 164800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 139 | 20240412 | 164700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 140 | 20240412 | 164600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 141 | 20240412 | 164500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 142 | 20240412 | 164400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 143 | 20240412 | 164300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 144 | 20240412 | 164200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 145 | 20240412 | 164100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 146 | 20240412 | 164000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 147 | 20240412 | 163900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 148 | 20240412 | 163800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 149 | 20240412 | 163700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 150 | 20240412 | 163600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 151 | 20240412 | 163500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 152 | 20240412 | 163400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 2371 |
| 153 | 20240412 | 163300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 154 | 20240412 | 163200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 155 | 20240412 | 163100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 156 | 20240412 | 163000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 157 | 20240412 | 162900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 158 | 20240412 | 162800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 159 | 20240412 | 162700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 160 | 20240412 | 162600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 161 | 20240412 | 162500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 162 | 20240412 | 162400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 163 | 20240412 | 162300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 164 | 20240412 | 162200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 165 | 20240412 | 162100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 166 | 20240412 | 162000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 167 | 20240412 | 161900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 168 | 20240412 | 161800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 169 | 20240412 | 161700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 170 | 20240412 | 161600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 171 | 20240412 | 161500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 172 | 20240412 | 161400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 173 | 20240412 | 161300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 174 | 20240412 | 161200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 175 | 20240412 | 161100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 176 | 20240412 | 161000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 177 | 20240412 | 160900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 178 | 20240412 | 160800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 179 | 20240412 | 160700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 180 | 20240412 | 160600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 181 | 20240412 | 160500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 182 | 20240412 | 160400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 2371 |
| 183 | 20240412 | 160300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 184 | 20240412 | 160200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 185 | 20240412 | 160100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 186 | 20240412 | 160000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 187 | 20240412 | 155900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 188 | 20240412 | 155800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 189 | 20240412 | 155700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 190 | 20240412 | 155600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 191 | 20240412 | 155500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 192 | 20240412 | 155400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 193 | 20240412 | 155300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 194 | 20240412 | 155200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 195 | 20240412 | 155100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 196 | 20240412 | 155000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 197 | 20240412 | 154900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 198 | 20240412 | 154800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 199 | 20240412 | 154700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 200 | 20240412 | 154600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 201 | 20240412 | 154500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 202 | 20240412 | 154400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 203 | 20240412 | 154300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 204 | 20240412 | 154200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 205 | 20240412 | 154100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 206 | 20240412 | 154000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 207 | 20240412 | 153900 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 208 | 20240412 | 153800 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 209 | 20240412 | 153700 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 210 | 20240412 | 153600 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 211 | 20240412 | 153500 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 212 | 20240412 | 153400 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 2371 |
| 213 | 20240412 | 153300 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 214 | 20240412 | 153200 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 215 | 20240412 | 153100 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 0 |
| 216 | 20240412 | 153000 | 1656615630 | 17940 | 17940 | 17940 | 17940 | 2371 |
| 217 | 20240412 | 152900 | 1614079890 | 17940 | 17940 | 17940 | 17940 | 0 |
| 218 | 20240412 | 152800 | 1614079890 | 17940 | 17940 | 17940 | 17940 | 0 |
| 219 | 20240412 | 152700 | 1614079890 | 17940 | 17940 | 17940 | 17940 | 0 |
| 220 | 20240412 | 152600 | 1614079890 | 17940 | 17940 | 17940 | 17940 | 0 |
| 221 | 20240412 | 152500 | 1614079890 | 17940 | 17940 | 17940 | 17940 | 0 |
| 222 | 20240412 | 152400 | 1614079890 | 17940 | 17940 | 17940 | 17940 | 0 |
| 223 | 20240412 | 152300 | 1614079890 | 17940 | 17940 | 17940 | 17940 | 0 |
| 224 | 20240412 | 152200 | 1614079890 | 17940 | 17940 | 17940 | 17940 | 0 |
| 225 | 20240412 | 152100 | 1614079890 | 17940 | 17940 | 17940 | 17940 | 0 |
| 226 | 20240412 | 152000 | 1614079890 | 17940 | 17940 | 17940 | 17940 | 0 |
| 227 | 20240412 | 151900 | 1614079890 | 17940 | 17960 | 17990 | 17940 | 84 |
| 228 | 20240412 | 151800 | 1612571970 | 17980 | 17980 | 17980 | 17980 | 0 |
| 229 | 20240412 | 151700 | 1612571970 | 17980 | 17960 | 17980 | 17950 | 103 |
| 230 | 20240412 | 151600 | 1610721240 | 17980 | 17960 | 17980 | 17960 | 88 |
| 231 | 20240412 | 151500 | 1609140420 | 17960 | 17960 | 17960 | 17960 | 12 |
| 232 | 20240412 | 151400 | 1608924900 | 17980 | 17990 | 17990 | 17980 | 243 |
| 233 | 20240412 | 151300 | 1604553860 | 17980 | 17980 | 17990 | 17980 | 260 |
| 234 | 20240412 | 151200 | 1599876650 | 17990 | 17960 | 17990 | 17960 | 52 |
| 235 | 20240412 | 151100 | 1598941210 | 17970 | 17970 | 17980 | 17970 | 96 |
| 236 | 20240412 | 151000 | 1597215250 | 17970 | 17970 | 17980 | 17970 | 125 |
| 237 | 20240412 | 150900 | 1594968000 | 17970 | 17960 | 17970 | 17960 | 27 |
| 238 | 20240412 | 150800 | 1594482830 | 17970 | 17980 | 17990 | 17960 | 472 |
| 239 | 20240412 | 150700 | 1585998100 | 17960 | 17980 | 17980 | 17960 | 104 |
| 240 | 20240412 | 150600 | 1584128260 | 17960 | 17950 | 17960 | 17950 | 43 |
| 241 | 20240412 | 150500 | 1583356390 | 17950 | 17970 | 17970 | 17950 | 595 |
| 242 | 20240412 | 150400 | 1572669980 | 17960 | 17960 | 17970 | 17960 | 456 |
| 243 | 20240412 | 150300 | 1564480120 | 17960 | 17980 | 17980 | 17960 | 404 |
| 244 | 20240412 | 150200 | 1557220130 | 17980 | 17970 | 17980 | 17970 | 48 |
| 245 | 20240412 | 150100 | 1556357110 | 17970 | 17970 | 17970 | 17970 | 266 |
| 246 | 20240412 | 150000 | 1551577090 | 17970 | 17970 | 17970 | 17970 | 47 |
| 247 | 20240412 | 145900 | 1550732500 | 17970 | 17990 | 17990 | 17970 | 13 |
| 248 | 20240412 | 145800 | 1550498680 | 17980 | 17980 | 17990 | 17970 | 1417 |
| 249 | 20240412 | 145700 | 1525032400 | 17980 | 17970 | 17980 | 17970 | 60 |
| 250 | 20240412 | 145600 | 1523953620 | 17970 | 17970 | 17980 | 17970 | 57 |
| 251 | 20240412 | 145500 | 1522928790 | 17980 | 17980 | 17990 | 17970 | 142 |
| 252 | 20240412 | 145400 | 1520375340 | 17970 | 17970 | 17970 | 17960 | 3046 |
| 253 | 20240412 | 145300 | 1465638730 | 17980 | 17980 | 17980 | 17970 | 173 |
| 254 | 20240412 | 145200 | 1462528200 | 17980 | 17980 | 17990 | 17980 | 98 |
| 255 | 20240412 | 145100 | 1460765950 | 17980 | 17980 | 17990 | 17980 | 373 |
| 256 | 20240412 | 145000 | 1454059310 | 17990 | 17980 | 17990 | 17980 | 29 |
| 257 | 20240412 | 144900 | 1453537630 | 17990 | 17980 | 17990 | 17980 | 18 |
| 258 | 20240412 | 144800 | 1453213880 | 17980 | 17980 | 17980 | 17980 | 257 |
| 259 | 20240412 | 144700 | 1448593020 | 17980 | 17980 | 17990 | 17980 | 248 |
| 260 | 20240412 | 144600 | 1444132860 | 17980 | 17990 | 17990 | 17980 | 13 |
| 261 | 20240412 | 144500 | 1443899020 | 17980 | 17990 | 17990 | 17980 | 631 |
| 262 | 20240412 | 144400 | 1432553540 | 17990 | 17990 | 17990 | 17980 | 18 |
| 263 | 20240412 | 144300 | 1432229740 | 17980 | 17980 | 17990 | 17980 | 4 |
| 264 | 20240412 | 144200 | 1432157810 | 17980 | 18000 | 18000 | 17980 | 419 |
| 265 | 20240412 | 144100 | 1424619910 | 18000 | 17990 | 18000 | 17990 | 51 |
| 266 | 20240412 | 144000 | 1423702320 | 18000 | 17990 | 18000 | 17990 | 258 |
| 267 | 20240412 | 143900 | 1419060800 | 17990 | 17990 | 18000 | 17990 | 188 |
| 268 | 20240412 | 143800 | 1415678510 | 17990 | 17990 | 17990 | 17990 | 186 |
| 269 | 20240412 | 143700 | 1412332370 | 17990 | 17990 | 17990 | 17980 | 194 |
| 270 | 20240412 | 143600 | 1408843310 | 17990 | 18000 | 18000 | 17990 | 235 |
| 271 | 20240412 | 143500 | 1404615560 | 17990 | 17990 | 17990 | 17990 | 30 |
| 272 | 20240412 | 143400 | 1404075860 | 18000 | 18000 | 18000 | 18000 | 21 |
| 273 | 20240412 | 143300 | 1403697860 | 17990 | 18000 | 18000 | 17990 | 30 |
| 274 | 20240412 | 143200 | 1403158150 | 17990 | 18000 | 18000 | 17990 | 23 |
| 275 | 20240412 | 143100 | 1402744280 | 17990 | 17990 | 17990 | 17990 | 29 |
| 276 | 20240412 | 143000 | 1402222570 | 18000 | 17990 | 18000 | 17990 | 15 |
| 277 | 20240412 | 142900 | 1401952710 | 17990 | 17980 | 17990 | 17980 | 57 |
| 278 | 20240412 | 142800 | 1400927300 | 17990 | 17980 | 17990 | 17980 | 71 |
| 279 | 20240412 | 142700 | 1399650610 | 17980 | 17980 | 17990 | 17980 | 136 |
| 280 | 20240412 | 142600 | 1397204800 | 17980 | 17980 | 17980 | 17980 | 21 |
| 281 | 20240412 | 142500 | 1396827220 | 17980 | 17980 | 17980 | 17980 | 72 |
| 282 | 20240412 | 142400 | 1395532660 | 17980 | 17980 | 17980 | 17980 | 11 |
| 283 | 20240412 | 142300 | 1395334880 | 17980 | 17980 | 17980 | 17980 | 22 |
| 284 | 20240412 | 142200 | 1394939320 | 17990 | 17970 | 17990 | 17970 | 204 |
| 285 | 20240412 | 142100 | 1391270350 | 17970 | 17980 | 17980 | 17970 | 454 |
| 286 | 20240412 | 142000 | 1383107460 | 17990 | 17980 | 17990 | 17980 | 132 |
| 287 | 20240412 | 141900 | 1380733790 | 17990 | 17990 | 17990 | 17990 | 10 |
| 288 | 20240412 | 141800 | 1380553890 | 17990 | 17990 | 17990 | 17990 | 21 |
| 289 | 20240412 | 141700 | 1380176100 | 17990 | 18000 | 18000 | 17980 | 663 |
| 290 | 20240412 | 141600 | 1368253510 | 18000 | 17990 | 18000 | 17990 | 215 |
| 291 | 20240412 | 141500 | 1364383750 | 17990 | 17980 | 17990 | 17980 | 274 |
| 292 | 20240412 | 141400 | 1359454500 | 17990 | 17990 | 17990 | 17990 | 12 |
| 293 | 20240412 | 141300 | 1359238620 | 17990 | 17990 | 17990 | 17990 | 72 |
| 294 | 20240412 | 141200 | 1357943340 | 17990 | 17990 | 17990 | 17990 | 60 |
| 295 | 20240412 | 141100 | 1356863940 | 17990 | 17990 | 17990 | 17990 | 27 |
| 296 | 20240412 | 141000 | 1356378210 | 17990 | 17990 | 17990 | 17990 | 24 |
| 297 | 20240412 | 140900 | 1355946450 | 17990 | 17990 | 17990 | 17990 | 12 |
| 298 | 20240412 | 140800 | 1355730570 | 17980 | 17980 | 17980 | 17980 | 100 |
| 299 | 20240412 | 140700 | 1353932570 | 17990 | 17990 | 17990 | 17990 | 32 |
| 300 | 20240412 | 140600 | 1353356890 | 17990 | 17990 | 17990 | 17980 | 39 |
| 301 | 20240412 | 140500 | 1352655340 | 17980 | 17990 | 17990 | 17980 | 22 |
| 302 | 20240412 | 140400 | 1352259570 | 17980 | 17980 | 17980 | 17980 | 5 |
| 303 | 20240412 | 140300 | 1352169670 | 17980 | 17980 | 17980 | 17980 | 0 |
| 304 | 20240412 | 140200 | 1352169670 | 17980 | 17990 | 17990 | 17980 | 102 |
| 305 | 20240412 | 140100 | 1350334920 | 17990 | 17990 | 17990 | 17990 | 10 |
| 306 | 20240412 | 140000 | 1350155020 | 17990 | 17990 | 17990 | 17990 | 1 |
| 307 | 20240412 | 135900 | 1350137030 | 17990 | 17990 | 17990 | 17990 | 551 |
| 308 | 20240412 | 135800 | 1340224540 | 17980 | 17980 | 17980 | 17980 | 1 |
| 309 | 20240412 | 135700 | 1340206560 | 17990 | 18000 | 18000 | 17990 | 629 |
| 310 | 20240412 | 135600 | 1328890740 | 17990 | 18000 | 18000 | 17990 | 12 |
| 311 | 20240412 | 135500 | 1328674750 | 18000 | 18000 | 18010 | 18000 | 586 |
| 312 | 20240412 | 135400 | 1318123310 | 18000 | 18000 | 18010 | 18000 | 131 |
| 313 | 20240412 | 135300 | 1315765090 | 18000 | 18000 | 18000 | 18000 | 76 |
| 314 | 20240412 | 135200 | 1314397090 | 18000 | 18010 | 18010 | 18000 | 296 |
| 315 | 20240412 | 135100 | 1309066530 | 18020 | 18010 | 18020 | 18010 | 256 |
| 316 | 20240412 | 135000 | 1304455860 | 18020 | 18020 | 18020 | 18020 | 21 |
| 317 | 20240412 | 134900 | 1304077440 | 18020 | 18020 | 18020 | 18020 | 32 |
| 318 | 20240412 | 134800 | 1303500800 | 18020 | 18020 | 18020 | 18010 | 110 |
| 319 | 20240412 | 134700 | 1301519400 | 18010 | 18010 | 18010 | 18010 | 0 |
| 320 | 20240412 | 134600 | 1301519400 | 18010 | 18010 | 18010 | 18010 | 94 |
| 321 | 20240412 | 134500 | 1299826460 | 18010 | 18010 | 18020 | 18010 | 75 |
| 322 | 20240412 | 134400 | 1298475560 | 18010 | 18010 | 18010 | 18010 | 60 |
| 323 | 20240412 | 134300 | 1297394960 | 18010 | 18010 | 18020 | 18010 | 32 |
| 324 | 20240412 | 134200 | 1296818530 | 18010 | 18020 | 18020 | 18010 | 130 |
| 325 | 20240412 | 134100 | 1294476230 | 18010 | 18020 | 18020 | 18010 | 84 |
| 326 | 20240412 | 134000 | 1292963130 | 18020 | 18020 | 18020 | 18020 | 10 |
| 327 | 20240412 | 133900 | 1292782930 | 18020 | 18020 | 18020 | 18020 | 2 |
| 328 | 20240412 | 133800 | 1292746890 | 18020 | 18020 | 18030 | 18020 | 168 |
| 329 | 20240412 | 133700 | 1289719410 | 18020 | 18020 | 18020 | 18020 | 71 |
| 330 | 20240412 | 133600 | 1288439990 | 18020 | 18020 | 18020 | 18020 | 11 |
| 331 | 20240412 | 133500 | 1288241770 | 18020 | 18020 | 18020 | 18000 | 1084 |
| 332 | 20240412 | 133400 | 1268722370 | 18020 | 18020 | 18020 | 18020 | 157 |
| 333 | 20240412 | 133300 | 1265893230 | 18020 | 18030 | 18030 | 18020 | 124 |
| 334 | 20240412 | 133200 | 1263658540 | 18020 | 18020 | 18020 | 18020 | 34 |
| 335 | 20240412 | 133100 | 1263045860 | 18020 | 18020 | 18020 | 18020 | 1 |
| 336 | 20240412 | 133000 | 1263027840 | 18020 | 18010 | 18020 | 18010 | 731 |
| 337 | 20240412 | 132900 | 1249856700 | 18010 | 18020 | 18020 | 18010 | 40 |
| 338 | 20240412 | 132800 | 1249136140 | 18010 | 18020 | 18020 | 18010 | 161 |
| 339 | 20240412 | 132700 | 1246236220 | 18010 | 18020 | 18020 | 18010 | 622 |
| 340 | 20240412 | 132600 | 1235028950 | 18010 | 18010 | 18020 | 18010 | 25 |
| 341 | 20240412 | 132500 | 1234578630 | 18010 | 18010 | 18020 | 18010 | 32 |
| 342 | 20240412 | 132400 | 1234002100 | 18010 | 18000 | 18010 | 18000 | 676 |
| 343 | 20240412 | 132300 | 1221827510 | 18000 | 18000 | 18000 | 18000 | 55 |
| 344 | 20240412 | 132200 | 1220837510 | 18000 | 17990 | 18000 | 17990 | 1198 |
| 345 | 20240412 | 132100 | 1199277660 | 17990 | 17980 | 17990 | 17980 | 6 |
| 346 | 20240412 | 132000 | 1199169760 | 17990 | 17990 | 17990 | 17990 | 21 |
| 347 | 20240412 | 131900 | 1198791970 | 17990 | 17980 | 17990 | 17980 | 23 |
| 348 | 20240412 | 131800 | 1198378300 | 17980 | 17990 | 17990 | 17980 | 13 |
| 349 | 20240412 | 131700 | 1198144510 | 17990 | 17990 | 17990 | 17990 | 21 |
| 350 | 20240412 | 131600 | 1197766720 | 17990 | 17990 | 17990 | 17990 | 10 |
| 351 | 20240412 | 131500 | 1197586820 | 17990 | 17990 | 17990 | 17990 | 10 |
| 352 | 20240412 | 131400 | 1197406920 | 17990 | 17990 | 17990 | 17990 | 21 |
| 353 | 20240412 | 131300 | 1197029130 | 17980 | 17980 | 17980 | 17980 | 200 |
| 354 | 20240412 | 131200 | 1193433130 | 17990 | 17990 | 17990 | 17990 | 11 |
| 355 | 20240412 | 131100 | 1193235240 | 17990 | 17990 | 17990 | 17990 | 0 |
| 356 | 20240412 | 131000 | 1193235240 | 17990 | 17990 | 17990 | 17980 | 7 |
| 357 | 20240412 | 130900 | 1193109320 | 17990 | 17980 | 17990 | 17980 | 15 |
| 358 | 20240412 | 130800 | 1192839500 | 17980 | 17980 | 17980 | 17980 | 0 |
| 359 | 20240412 | 130700 | 1192839500 | 17980 | 17980 | 17980 | 17980 | 100 |
| 360 | 20240412 | 130600 | 1191041500 | 17990 | 17980 | 17990 | 17980 | 64 |
| 361 | 20240412 | 130500 | 1189890660 | 17980 | 17980 | 17980 | 17980 | 0 |
| 362 | 20240412 | 130400 | 1189890660 | 17980 | 17980 | 17980 | 17980 | 257 |
| 363 | 20240412 | 130300 | 1185269800 | 17970 | 17970 | 17970 | 17970 | 308 |
| 364 | 20240412 | 130200 | 1179735040 | 17970 | 17970 | 17970 | 17970 | 470 |
| 365 | 20240412 | 130100 | 1171289140 | 17980 | 17980 | 17980 | 17980 | 17 |
| 366 | 20240412 | 130000 | 1170983480 | 17970 | 17980 | 17980 | 17970 | 2 |
| 367 | 20240412 | 125900 | 1170947530 | 17970 | 17980 | 17980 | 17970 | 30 |
| 368 | 20240412 | 125800 | 1170408330 | 17980 | 17970 | 17980 | 17970 | 25 |
| 369 | 20240412 | 125700 | 1169958970 | 17970 | 17970 | 17970 | 17970 | 51 |
| 370 | 20240412 | 125600 | 1169042500 | 17980 | 17980 | 17980 | 17980 | 19 |
| 371 | 20240412 | 125500 | 1168700880 | 17970 | 17980 | 17980 | 17970 | 584 |
| 372 | 20240412 | 125400 | 1158202790 | 17990 | 17980 | 17990 | 17980 | 13 |
| 373 | 20240412 | 125300 | 1157969040 | 17980 | 17990 | 17990 | 17980 | 63 |
| 374 | 20240412 | 125200 | 1156835760 | 17990 | 17990 | 17990 | 17990 | 16 |
| 375 | 20240412 | 125100 | 1156547920 | 17990 | 17990 | 17990 | 17990 | 37 |
| 376 | 20240412 | 125000 | 1155882290 | 17990 | 17980 | 17990 | 17980 | 48 |
| 377 | 20240412 | 124900 | 1155019140 | 17990 | 17990 | 17990 | 17990 | 0 |
| 378 | 20240412 | 124800 | 1155019140 | 17990 | 17990 | 17990 | 17990 | 11 |
| 379 | 20240412 | 124700 | 1154821250 | 17980 | 17990 | 17990 | 17980 | 40 |
| 380 | 20240412 | 124600 | 1154101930 | 17990 | 18000 | 18000 | 17990 | 16 |
| 381 | 20240412 | 124500 | 1153813940 | 18000 | 17990 | 18000 | 17990 | 129 |
| 382 | 20240412 | 124400 | 1151492650 | 17990 | 17990 | 17990 | 17990 | 36 |
| 383 | 20240412 | 124300 | 1150845010 | 17990 | 17990 | 17990 | 17990 | 10 |
| 384 | 20240412 | 124200 | 1150665110 | 17990 | 17990 | 17990 | 17990 | 500 |
| 385 | 20240412 | 124100 | 1141670110 | 17980 | 17980 | 17980 | 17980 | 12 |
| 386 | 20240412 | 124000 | 1141454350 | 17990 | 17980 | 17990 | 17980 | 12 |
| 387 | 20240412 | 123900 | 1141238480 | 17990 | 17990 | 17990 | 17990 | 30 |
| 388 | 20240412 | 123800 | 1140698780 | 17980 | 17980 | 17980 | 17980 | 99 |
| 389 | 20240412 | 123700 | 1138918760 | 17980 | 17980 | 17980 | 17980 | 123 |
| 390 | 20240412 | 123600 | 1136707220 | 17980 | 17980 | 17980 | 17980 | 14 |
| 391 | 20240412 | 123500 | 1136455500 | 17990 | 17990 | 17990 | 17990 | 0 |
| 392 | 20240412 | 123400 | 1136455500 | 17990 | 17990 | 17990 | 17980 | 437 |
| 393 | 20240412 | 123300 | 1128595320 | 17990 | 17990 | 17990 | 17990 | 1 |
| 394 | 20240412 | 123200 | 1128577330 | 18000 | 18000 | 18000 | 18000 | 11 |
| 395 | 20240412 | 123100 | 1128379330 | 18000 | 17990 | 18000 | 17990 | 479 |
| 396 | 20240412 | 123000 | 1119761580 | 18010 | 18010 | 18010 | 18010 | 1 |
| 397 | 20240412 | 122900 | 1119743570 | 17990 | 17980 | 17990 | 17980 | 83 |
| 398 | 20240412 | 122800 | 1118250820 | 17970 | 17970 | 17970 | 17970 | 1 |
| 399 | 20240412 | 122700 | 1118232850 | 17970 | 17990 | 17990 | 17970 | 2129 |
| 400 | 20240412 | 122600 | 1079963310 | 17980 | 17990 | 17990 | 17980 | 68 |
| 401 | 20240412 | 122500 | 1078740660 | 17990 | 17990 | 17990 | 17990 | 0 |
| 402 | 20240412 | 122400 | 1078740660 | 17990 | 17990 | 17990 | 17990 | 642 |
| 403 | 20240412 | 122300 | 1067191080 | 17990 | 17990 | 17990 | 17990 | 12 |
| 404 | 20240412 | 122200 | 1066975200 | 18010 | 18000 | 18010 | 18000 | 54 |
| 405 | 20240412 | 122100 | 1066003130 | 18000 | 18010 | 18010 | 18000 | 139 |
| 406 | 20240412 | 122000 | 1063500990 | 18000 | 18000 | 18000 | 18000 | 457 |
| 407 | 20240412 | 121900 | 1055274990 | 18000 | 18000 | 18000 | 18000 | 11 |
| 408 | 20240412 | 121800 | 1055076990 | 18000 | 18000 | 18000 | 18000 | 0 |
| 409 | 20240412 | 121700 | 1055076990 | 18000 | 18000 | 18000 | 18000 | 106 |
| 410 | 20240412 | 121600 | 1053168990 | 18000 | 17990 | 18000 | 17990 | 62 |
| 411 | 20240412 | 121500 | 1052053040 | 18000 | 18000 | 18000 | 18000 | 30 |
| 412 | 20240412 | 121400 | 1051513040 | 18000 | 18000 | 18000 | 18000 | 267 |
| 413 | 20240412 | 121300 | 1046707040 | 18010 | 18000 | 18010 | 18000 | 876 |
| 414 | 20240412 | 121200 | 1030938930 | 18000 | 18000 | 18000 | 18000 | 1 |
| 415 | 20240412 | 121100 | 1030920930 | 18000 | 17990 | 18000 | 17990 | 90 |
| 416 | 20240412 | 121000 | 1029301720 | 18000 | 18000 | 18000 | 18000 | 120 |
| 417 | 20240412 | 120900 | 1027141720 | 17990 | 18000 | 18000 | 17990 | 334 |
| 418 | 20240412 | 120800 | 1021129730 | 18000 | 18000 | 18000 | 18000 | 203 |
| 419 | 20240412 | 120700 | 1017475730 | 18000 | 18000 | 18000 | 18000 | 0 |
| 420 | 20240412 | 120600 | 1017475730 | 18000 | 18000 | 18000 | 18000 | 70 |
| 421 | 20240412 | 120500 | 1016215730 | 18000 | 18000 | 18000 | 18000 | 11 |
| 422 | 20240412 | 120400 | 1016017730 | 18000 | 18000 | 18000 | 18000 | 1 |
| 423 | 20240412 | 120300 | 1015999730 | 17990 | 18000 | 18000 | 17990 | 59 |
| 424 | 20240412 | 120200 | 1014938210 | 17990 | 18000 | 18000 | 17990 | 114 |
| 425 | 20240412 | 120100 | 1012886220 | 18010 | 18000 | 18010 | 18000 | 430 |
| 426 | 20240412 | 120000 | 1005143690 | 18000 | 18000 | 18000 | 18000 | 16 |
| 427 | 20240412 | 115900 | 1004855690 | 18000 | 18000 | 18010 | 18000 | 55 |
| 428 | 20240412 | 115800 | 1003865670 | 18010 | 18000 | 18010 | 18000 | 118 |
| 429 | 20240412 | 115700 | 1001741660 | 18000 | 18000 | 18000 | 18000 | 13 |
| 430 | 20240412 | 115600 | 1001507660 | 18000 | 18000 | 18000 | 17990 | 44 |
| 431 | 20240412 | 115500 | 1000715790 | 18010 | 18020 | 18020 | 17920 | 3646 |
| 432 | 20240412 | 115400 | 935213340 | 18020 | 18020 | 18020 | 18010 | 16 |
| 433 | 20240412 | 115300 | 934925150 | 18010 | 18010 | 18020 | 18010 | 1183 |
| 434 | 20240412 | 115200 | 913619290 | 18010 | 18000 | 18010 | 18000 | 316 |
| 435 | 20240412 | 115100 | 907928140 | 18010 | 18010 | 18010 | 18010 | 5 |
| 436 | 20240412 | 115000 | 907838090 | 18010 | 18010 | 18010 | 18010 | 345 |
| 437 | 20240412 | 114900 | 901624640 | 18010 | 18010 | 18010 | 18010 | 2 |
| 438 | 20240412 | 114800 | 901588620 | 18010 | 18010 | 18010 | 18000 | 668 |
| 439 | 20240412 | 114700 | 889558160 | 18010 | 18010 | 18010 | 18010 | 15 |
| 440 | 20240412 | 114600 | 889288010 | 18010 | 18020 | 18020 | 18010 | 9 |
| 441 | 20240412 | 114500 | 889125900 | 18020 | 18000 | 18020 | 18000 | 498 |
| 442 | 20240412 | 114400 | 880156900 | 18010 | 18010 | 18020 | 18000 | 816 |
| 443 | 20240412 | 114300 | 865459030 | 18000 | 18010 | 18020 | 18000 | 531 |
| 444 | 20240412 | 114200 | 855893500 | 18010 | 18010 | 18010 | 18010 | 1667 |
| 445 | 20240412 | 114100 | 825870830 | 18010 | 18000 | 18010 | 18000 | 33 |
| 446 | 20240412 | 114000 | 825276820 | 18000 | 18000 | 18000 | 18000 | 1003 |
| 447 | 20240412 | 113900 | 807222820 | 18000 | 17990 | 18000 | 17990 | 70 |
| 448 | 20240412 | 113800 | 805963500 | 17990 | 17990 | 17990 | 17980 | 3 |
| 449 | 20240412 | 113700 | 805909540 | 17990 | 17990 | 17990 | 17990 | 302 |
| 450 | 20240412 | 113600 | 800476560 | 17990 | 17970 | 17990 | 17970 | 98 |
| 451 | 20240412 | 113500 | 798714620 | 17980 | 17980 | 17980 | 17980 | 271 |
| 452 | 20240412 | 113400 | 793842040 | 17980 | 17980 | 17980 | 17980 | 16 |
| 453 | 20240412 | 113300 | 793554360 | 17980 | 17990 | 17990 | 17970 | 104 |
| 454 | 20240412 | 113200 | 791685040 | 17980 | 17990 | 17990 | 17980 | 194 |
| 455 | 20240412 | 113100 | 788196910 | 17990 | 17990 | 17990 | 17980 | 27 |
| 456 | 20240412 | 113000 | 787711190 | 17990 | 18000 | 18000 | 17990 | 309 |
| 457 | 20240412 | 112900 | 782152250 | 18000 | 17990 | 18000 | 17990 | 22 |
| 458 | 20240412 | 112800 | 781756410 | 18000 | 17980 | 18000 | 17970 | 45 |
| 459 | 20240412 | 112700 | 780947170 | 17980 | 17980 | 17980 | 17980 | 25 |
| 460 | 20240412 | 112600 | 780497670 | 17990 | 17980 | 17990 | 17980 | 319 |
| 461 | 20240412 | 112500 | 774762020 | 17980 | 17980 | 17980 | 17970 | 6 |
| 462 | 20240412 | 112400 | 774654150 | 17980 | 17980 | 17980 | 17980 | 4 |
| 463 | 20240412 | 112300 | 774582230 | 17980 | 17980 | 17980 | 17980 | 80 |
| 464 | 20240412 | 112200 | 773143830 | 17980 | 17980 | 17980 | 17980 | 8 |
| 465 | 20240412 | 112100 | 772999990 | 17980 | 17980 | 17980 | 17970 | 17 |
| 466 | 20240412 | 112000 | 772694340 | 17970 | 17970 | 17970 | 17970 | 88 |
| 467 | 20240412 | 111900 | 771112980 | 17970 | 17980 | 17980 | 17970 | 47 |
| 468 | 20240412 | 111800 | 770268340 | 17970 | 17980 | 17980 | 17970 | 55 |
| 469 | 20240412 | 111700 | 769279840 | 17980 | 17980 | 17980 | 17980 | 34 |
| 470 | 20240412 | 111600 | 768668520 | 17990 | 18000 | 18000 | 17990 | 464 |
| 471 | 20240412 | 111500 | 760321140 | 18000 | 17990 | 18000 | 17990 | 20 |
| 472 | 20240412 | 111400 | 759961190 | 18000 | 18000 | 18000 | 17990 | 4 |
| 473 | 20240412 | 111300 | 759889200 | 18000 | 18010 | 18010 | 18000 | 207 |
| 474 | 20240412 | 111200 | 756163040 | 18010 | 18010 | 18010 | 18010 | 4 |
| 475 | 20240412 | 111100 | 756091000 | 18010 | 18010 | 18010 | 18000 | 16 |
| 476 | 20240412 | 111000 | 755802970 | 18010 | 18000 | 18010 | 18000 | 45 |
| 477 | 20240412 | 110900 | 754992800 | 18000 | 18010 | 18010 | 18000 | 6 |
| 478 | 20240412 | 110800 | 754884790 | 18000 | 18000 | 18010 | 17990 | 1264 |
| 479 | 20240412 | 110700 | 732126740 | 18000 | 18000 | 18000 | 17990 | 545 |
| 480 | 20240412 | 110600 | 722322030 | 18000 | 18000 | 18000 | 18000 | 3 |
| 481 | 20240412 | 110500 | 722268030 | 18000 | 18010 | 18010 | 18000 | 65 |
| 482 | 20240412 | 110400 | 721097880 | 18000 | 18000 | 18010 | 18000 | 17 |
| 483 | 20240412 | 110300 | 720791870 | 18000 | 18000 | 18000 | 18000 | 524 |
| 484 | 20240412 | 110200 | 711359870 | 18000 | 18000 | 18000 | 18000 | 20 |
| 485 | 20240412 | 110100 | 710999870 | 18000 | 18000 | 18000 | 17990 | 23 |
| 486 | 20240412 | 110000 | 710585900 | 18000 | 18000 | 18000 | 18000 | 5 |
| 487 | 20240412 | 105900 | 710495900 | 18000 | 18000 | 18000 | 18000 | 35 |
| 488 | 20240412 | 105800 | 709865900 | 18000 | 18000 | 18000 | 18000 | 61 |
| 489 | 20240412 | 105700 | 708767900 | 18000 | 18000 | 18000 | 17990 | 17 |
| 490 | 20240412 | 105600 | 708461910 | 17990 | 18010 | 18010 | 17990 | 598 |
| 491 | 20240412 | 105500 | 697696560 | 18010 | 18000 | 18010 | 18000 | 75 |
| 492 | 20240412 | 105400 | 696346220 | 18010 | 18010 | 18010 | 18010 | 21 |
| 493 | 20240412 | 105300 | 695968010 | 18010 | 18010 | 18010 | 18000 | 314 |
| 494 | 20240412 | 105200 | 690312880 | 18010 | 18010 | 18010 | 18000 | 41 |
| 495 | 20240412 | 105100 | 689574820 | 18010 | 18000 | 18010 | 18000 | 62 |
| 496 | 20240412 | 105000 | 688458610 | 18010 | 18010 | 18010 | 18000 | 112 |
| 497 | 20240412 | 104900 | 686442550 | 18010 | 18010 | 18010 | 18000 | 64 |
| 498 | 20240412 | 104800 | 685289920 | 18010 | 18010 | 18010 | 18010 | 9 |
| 499 | 20240412 | 104700 | 685127830 | 18010 | 18010 | 18010 | 18010 | 239 |
| 500 | 20240412 | 104600 | 680823440 | 18000 | 18010 | 18010 | 18000 | 572 |
| 501 | 20240412 | 104500 | 670521960 | 18010 | 18010 | 18010 | 18000 | 118 |
| 502 | 20240412 | 104400 | 668397220 | 18010 | 18000 | 18010 | 18000 | 359 |
| 503 | 20240412 | 104300 | 661931640 | 18010 | 18010 | 18010 | 18010 | 26 |
| 504 | 20240412 | 104200 | 661463380 | 18000 | 18010 | 18010 | 18000 | 54 |
| 505 | 20240412 | 104100 | 660491340 | 18000 | 18010 | 18010 | 18000 | 34 |
| 506 | 20240412 | 104000 | 659879040 | 18010 | 18000 | 18010 | 18000 | 966 |
| 507 | 20240412 | 103900 | 642485640 | 18000 | 18000 | 18000 | 17990 | 299 |
| 508 | 20240412 | 103800 | 637105230 | 18000 | 18010 | 18010 | 18000 | 51 |
| 509 | 20240412 | 103700 | 636187070 | 18010 | 18010 | 18010 | 18010 | 58 |
| 510 | 20240412 | 103600 | 635142490 | 17990 | 18000 | 18010 | 17990 | 89 |
| 511 | 20240412 | 103500 | 633540400 | 18000 | 18000 | 18000 | 18000 | 1054 |
| 512 | 20240412 | 103400 | 614568400 | 18000 | 18000 | 18000 | 17990 | 84 |
| 513 | 20240412 | 103300 | 613056450 | 17990 | 18000 | 18000 | 17990 | 17 |
| 514 | 20240412 | 103200 | 612750600 | 17990 | 17990 | 18000 | 17990 | 71 |
| 515 | 20240412 | 103100 | 611473280 | 17990 | 17990 | 18000 | 17990 | 58 |
| 516 | 20240412 | 103000 | 610429840 | 17990 | 18010 | 18010 | 17990 | 1481 |
| 517 | 20240412 | 102900 | 583762840 | 18010 | 18010 | 18010 | 18010 | 2 |
| 518 | 20240412 | 102800 | 583726820 | 18000 | 18010 | 18010 | 18000 | 360 |
| 519 | 20240412 | 102700 | 577246800 | 18010 | 18000 | 18010 | 18000 | 1064 |
| 520 | 20240412 | 102600 | 558094220 | 17990 | 17990 | 18000 | 17990 | 8 |
| 521 | 20240412 | 102500 | 557950270 | 17990 | 18000 | 18000 | 17990 | 4 |
| 522 | 20240412 | 102400 | 557878290 | 18000 | 17980 | 18000 | 17960 | 411 |
| 523 | 20240412 | 102300 | 550490670 | 17980 | 18000 | 18000 | 17980 | 98 |
| 524 | 20240412 | 102200 | 548728370 | 18010 | 18010 | 18010 | 18010 | 2 |
| 525 | 20240412 | 102100 | 548692350 | 17990 | 18010 | 18010 | 17990 | 206 |
| 526 | 20240412 | 102000 | 544986370 | 17990 | 18010 | 18010 | 17990 | 88 |
| 527 | 20240412 | 101900 | 543402660 | 18010 | 18010 | 18010 | 18010 | 131 |
| 528 | 20240412 | 101800 | 541043350 | 17990 | 17990 | 17990 | 17990 | 34 |
| 529 | 20240412 | 101700 | 540431690 | 17990 | 17990 | 17990 | 17990 | 17 |
| 530 | 20240412 | 101600 | 540125860 | 17990 | 17990 | 18000 | 17990 | 470 |
| 531 | 20240412 | 101500 | 531666550 | 17990 | 18000 | 18000 | 17990 | 77 |
| 532 | 20240412 | 101400 | 530280680 | 17990 | 17990 | 17990 | 17990 | 185 |
| 533 | 20240412 | 101300 | 526952530 | 17990 | 17990 | 17990 | 17990 | 107 |
| 534 | 20240412 | 101200 | 525027600 | 17990 | 18000 | 18000 | 17990 | 53 |
| 535 | 20240412 | 101100 | 524074080 | 18000 | 18000 | 18000 | 18000 | 2 |
| 536 | 20240412 | 101000 | 524038080 | 18000 | 18000 | 18000 | 18000 | 49 |
| 537 | 20240412 | 100900 | 523156080 | 17980 | 17980 | 17980 | 17970 | 601 |
| 538 | 20240412 | 100800 | 512350610 | 17990 | 17990 | 17990 | 17990 | 72 |
| 539 | 20240412 | 100700 | 511055330 | 17990 | 18000 | 18000 | 17990 | 92 |
| 540 | 20240412 | 100600 | 509400220 | 18000 | 18000 | 18000 | 18000 | 2 |
| 541 | 20240412 | 100500 | 509364220 | 18010 | 17990 | 18010 | 17990 | 40 |
| 542 | 20240412 | 100400 | 508644580 | 17990 | 18000 | 18000 | 17990 | 90 |
| 543 | 20240412 | 100300 | 507025120 | 18010 | 18000 | 18010 | 18000 | 384 |
| 544 | 20240412 | 100200 | 500110360 | 18010 | 18010 | 18010 | 18010 | 6 |
| 545 | 20240412 | 100100 | 500002300 | 18010 | 18000 | 18010 | 18000 | 23 |
| 546 | 20240412 | 100000 | 499588280 | 18000 | 17990 | 18000 | 17990 | 109 |
| 547 | 20240412 | 095900 | 497626290 | 18000 | 17990 | 18000 | 17990 | 764 |
| 548 | 20240412 | 095800 | 483878510 | 17990 | 17980 | 17990 | 17980 | 33 |
| 549 | 20240412 | 095700 | 483285010 | 17980 | 17980 | 17980 | 17980 | 119 |
| 550 | 20240412 | 095600 | 481145390 | 17980 | 17970 | 17980 | 17970 | 260 |
| 551 | 20240412 | 095500 | 476472920 | 17980 | 17980 | 17980 | 17980 | 174 |
| 552 | 20240412 | 095400 | 473344400 | 17990 | 17990 | 17990 | 17980 | 485 |
| 553 | 20240412 | 095300 | 464619710 | 18000 | 18000 | 18000 | 18000 | 166 |
| 554 | 20240412 | 095200 | 461631710 | 17990 | 18010 | 18010 | 17990 | 88 |
| 555 | 20240412 | 095100 | 460048180 | 18000 | 18000 | 18000 | 17990 | 363 |
| 556 | 20240412 | 095000 | 453514250 | 18000 | 17990 | 18000 | 17990 | 117 |
| 557 | 20240412 | 094900 | 451409370 | 18000 | 18000 | 18000 | 18000 | 19 |
| 558 | 20240412 | 094800 | 451067370 | 18000 | 18000 | 18000 | 18000 | 13 |
| 559 | 20240412 | 094700 | 450833370 | 18000 | 18000 | 18000 | 18000 | 40 |
| 560 | 20240412 | 094600 | 450113370 | 18000 | 18000 | 18000 | 18000 | 336 |
| 561 | 20240412 | 094500 | 444065370 | 18000 | 18010 | 18010 | 18000 | 30 |
| 562 | 20240412 | 094400 | 443525270 | 18000 | 18010 | 18020 | 18000 | 282 |
| 563 | 20240412 | 094300 | 438448210 | 18010 | 18010 | 18010 | 18010 | 43 |
| 564 | 20240412 | 094200 | 437673780 | 18010 | 18010 | 18010 | 18010 | 286 |
| 565 | 20240412 | 094100 | 432522920 | 18010 | 18010 | 18020 | 18010 | 724 |
| 566 | 20240412 | 094000 | 419479790 | 18010 | 18010 | 18010 | 18010 | 119 |
| 567 | 20240412 | 093900 | 417336600 | 18010 | 18010 | 18010 | 18000 | 231 |
| 568 | 20240412 | 093800 | 413178320 | 18010 | 18010 | 18010 | 18010 | 448 |
| 569 | 20240412 | 093700 | 405109840 | 18010 | 18010 | 18010 | 18000 | 48 |
| 570 | 20240412 | 093600 | 404245630 | 18010 | 18010 | 18010 | 18000 | 80 |
| 571 | 20240412 | 093500 | 402804870 | 18010 | 18010 | 18010 | 18010 | 61 |
| 572 | 20240412 | 093400 | 401706260 | 18010 | 18000 | 18010 | 17990 | 892 |
| 573 | 20240412 | 093300 | 385651700 | 18000 | 17980 | 18000 | 17980 | 666 |
| 574 | 20240412 | 093200 | 373665800 | 17960 | 17950 | 17960 | 17950 | 102 |
| 575 | 20240412 | 093100 | 371833890 | 17960 | 17970 | 17970 | 17960 | 11 |
| 576 | 20240412 | 093000 | 371636320 | 17980 | 17980 | 17980 | 17980 | 4 |
| 577 | 20240412 | 092900 | 371564400 | 17920 | 17970 | 17970 | 17920 | 703 |
| 578 | 20240412 | 092800 | 358945260 | 17970 | 17970 | 17970 | 17970 | 80 |
| 579 | 20240412 | 092700 | 357507660 | 17970 | 17950 | 17990 | 17950 | 1192 |
| 580 | 20240412 | 092600 | 336078910 | 17950 | 17920 | 17950 | 17910 | 693 |
| 581 | 20240412 | 092500 | 323653800 | 17920 | 17920 | 17930 | 17900 | 485 |
| 582 | 20240412 | 092400 | 314964780 | 17920 | 17930 | 17930 | 17910 | 698 |
| 583 | 20240412 | 092300 | 302461660 | 17910 | 17920 | 17930 | 17910 | 35 |
| 584 | 20240412 | 092200 | 301834340 | 17920 | 17910 | 17960 | 17900 | 2823 |
| 585 | 20240412 | 092100 | 251247930 | 17920 | 17910 | 17920 | 17910 | 1376 |
| 586 | 20240412 | 092000 | 226600050 | 17910 | 17910 | 17910 | 17910 | 84 |
| 587 | 20240412 | 091900 | 225095610 | 17910 | 17910 | 17910 | 17910 | 62 |
| 588 | 20240412 | 091800 | 223985190 | 17900 | 17910 | 17910 | 17900 | 179 |
| 589 | 20240412 | 091700 | 220780300 | 17910 | 17910 | 17910 | 17910 | 296 |
| 590 | 20240412 | 091600 | 215478940 | 17910 | 17910 | 17920 | 17910 | 127 |
| 591 | 20240412 | 091500 | 213203940 | 17910 | 17910 | 17920 | 17900 | 981 |
| 592 | 20240412 | 091400 | 195634010 | 17910 | 17910 | 17920 | 17910 | 219 |
| 593 | 20240412 | 091300 | 191710830 | 17900 | 17890 | 17900 | 17890 | 481 |
| 594 | 20240412 | 091200 | 183103870 | 17890 | 17890 | 17890 | 17890 | 815 |
| 595 | 20240412 | 091100 | 168523520 | 17890 | 17900 | 17900 | 17880 | 584 |
| 596 | 20240412 | 091000 | 158075790 | 17890 | 17900 | 17900 | 17890 | 370 |
| 597 | 20240412 | 090900 | 151456170 | 17890 | 17900 | 17900 | 17890 | 670 |
| 598 | 20240412 | 090800 | 139469570 | 17900 | 17900 | 17900 | 17890 | 117 |
| 599 | 20240412 | 090700 | 137375390 | 17900 | 17900 | 17900 | 17900 | 603 |
| 600 | 20240412 | 090600 | 126581690 | 17900 | 17890 | 17920 | 17890 | 590 |
| 601 | 20240412 | 090500 | 116020660 | 17900 | 17910 | 17910 | 17900 | 382 |
| 602 | 20240412 | 090400 | 109181430 | 17900 | 17900 | 17920 | 17880 | 406 |
| 603 | 20240412 | 090300 | 101910940 | 17870 | 17870 | 17870 | 17870 | 628 |
| 604 | 20240412 | 090200 | 90688580 | 17870 | 17850 | 17870 | 17840 | 444 |
| 605 | 20240412 | 090100 | 82759940 | 17870 | 17760 | 17920 | 17760 | 592 |
| 606 | 20240412 | 090000 | 72193870 | 17760 | 17810 | 17840 | 17750 | 4057 |