29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 190300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 15685 |
| 3 | 20240412 | 190200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20240412 | 190100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20240412 | 190000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20240412 | 185900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20240412 | 185800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20240412 | 185700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20240412 | 185600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20240412 | 185500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20240412 | 185400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20240412 | 185300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20240412 | 185200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20240412 | 185100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20240412 | 185000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20240412 | 184900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20240412 | 184800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20240412 | 184700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20240412 | 184600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20240412 | 184500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20240412 | 184400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20240412 | 184300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20240412 | 184200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20240412 | 184100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20240412 | 184000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20240412 | 183900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20240412 | 183800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20240412 | 183700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20240412 | 183600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20240412 | 183500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20240412 | 183400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20240412 | 183300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 15685 |
| 33 | 20240412 | 183200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20240412 | 183100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20240412 | 183000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20240412 | 182900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20240412 | 182800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20240412 | 182700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20240412 | 182600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20240412 | 182500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20240412 | 182400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20240412 | 182300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20240412 | 182200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20240412 | 182100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20240412 | 182000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20240412 | 181900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20240412 | 181800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20240412 | 181700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20240412 | 181600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20240412 | 181500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20240412 | 181400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20240412 | 181300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20240412 | 181200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20240412 | 181100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20240412 | 181000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20240412 | 180900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20240412 | 180800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20240412 | 180700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20240412 | 180600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20240412 | 180500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20240412 | 180400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20240412 | 180300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 15685 |
| 63 | 20240412 | 180200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20240412 | 180100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20240412 | 180000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20240412 | 175900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20240412 | 175800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20240412 | 175700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20240412 | 175600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20240412 | 175500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20240412 | 175400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20240412 | 175300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20240412 | 175200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20240412 | 175100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20240412 | 175000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20240412 | 174900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20240412 | 174800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20240412 | 174700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20240412 | 174600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20240412 | 174500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20240412 | 174400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20240412 | 174300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20240412 | 174200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20240412 | 174100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20240412 | 174000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20240412 | 173900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20240412 | 173800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20240412 | 173700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20240412 | 173600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20240412 | 173500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20240412 | 173400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20240412 | 173300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 15685 |
| 93 | 20240412 | 173200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20240412 | 173100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20240412 | 173000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20240412 | 172900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20240412 | 172800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20240412 | 172700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20240412 | 172600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20240412 | 172500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20240412 | 172400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20240412 | 172300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20240412 | 172200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20240412 | 172100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20240412 | 172000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20240412 | 171900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20240412 | 171800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20240412 | 171700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20240412 | 171600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20240412 | 171500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20240412 | 171400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20240412 | 171300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20240412 | 171200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20240412 | 171100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20240412 | 171000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20240412 | 170900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20240412 | 170800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20240412 | 170700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20240412 | 170600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20240412 | 170500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20240412 | 170400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20240412 | 170300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 15685 |
| 123 | 20240412 | 170200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20240412 | 170100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20240412 | 170000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20240412 | 165900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20240412 | 165800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20240412 | 165700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20240412 | 165600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20240412 | 165500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20240412 | 165400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20240412 | 165300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20240412 | 165200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20240412 | 165100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20240412 | 165000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20240412 | 164900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20240412 | 164800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20240412 | 164700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20240412 | 164600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20240412 | 164500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20240412 | 164400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20240412 | 164300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20240412 | 164200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20240412 | 164100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20240412 | 164000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20240412 | 163900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20240412 | 163800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20240412 | 163700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20240412 | 163600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20240412 | 163500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20240412 | 163400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20240412 | 163300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 15685 |
| 153 | 20240412 | 163200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20240412 | 163100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20240412 | 163000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20240412 | 162900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20240412 | 162800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20240412 | 162700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20240412 | 162600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20240412 | 162500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20240412 | 162400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20240412 | 162300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20240412 | 162200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20240412 | 162100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20240412 | 162000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20240412 | 161900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20240412 | 161800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20240412 | 161700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20240412 | 161600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20240412 | 161500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20240412 | 161400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20240412 | 161300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20240412 | 161200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20240412 | 161100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20240412 | 161000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20240412 | 160900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20240412 | 160800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20240412 | 160700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20240412 | 160600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20240412 | 160500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20240412 | 160400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20240412 | 160300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 15685 |
| 183 | 20240412 | 160200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20240412 | 160100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20240412 | 160000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20240412 | 155900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20240412 | 155800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20240412 | 155700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20240412 | 155600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20240412 | 155500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20240412 | 155400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20240412 | 155300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20240412 | 155200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20240412 | 155100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20240412 | 155000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20240412 | 154900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20240412 | 154800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20240412 | 154700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20240412 | 154600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20240412 | 154500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 201 | 20240412 | 154400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 202 | 20240412 | 154300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 203 | 20240412 | 154200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 204 | 20240412 | 154100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 205 | 20240412 | 154000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 206 | 20240412 | 153900 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 207 | 20240412 | 153800 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 208 | 20240412 | 153700 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 209 | 20240412 | 153600 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 210 | 20240412 | 153500 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 211 | 20240412 | 153400 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 212 | 20240412 | 153300 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 15685 |
| 213 | 20240412 | 153200 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 214 | 20240412 | 153100 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 215 | 20240412 | 153000 | 1775779805 | 2435 | 2435 | 2435 | 2435 | 15685 |
| 216 | 20240412 | 152900 | 1737586830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 217 | 20240412 | 152800 | 1737586830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 218 | 20240412 | 152700 | 1737586830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 219 | 20240412 | 152600 | 1737586830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20240412 | 152500 | 1737586830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 221 | 20240412 | 152400 | 1737586830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 222 | 20240412 | 152300 | 1737586830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 223 | 20240412 | 152200 | 1737586830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 224 | 20240412 | 152100 | 1737586830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 225 | 20240412 | 152000 | 1737586830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 226 | 20240412 | 151900 | 1737586830 | 2430 | 2420 | 2430 | 2420 | 4401 |
| 227 | 20240412 | 151800 | 1726898615 | 2415 | 2410 | 2415 | 2410 | 3520 |
| 228 | 20240412 | 151700 | 1718407115 | 2410 | 2410 | 2410 | 2410 | 418 |
| 229 | 20240412 | 151600 | 1717399735 | 2415 | 2415 | 2415 | 2410 | 3230 |
| 230 | 20240412 | 151500 | 1709599425 | 2415 | 2410 | 2415 | 2410 | 32 |
| 231 | 20240412 | 151400 | 1709522180 | 2420 | 2410 | 2420 | 2410 | 2092 |
| 232 | 20240412 | 151300 | 1704476435 | 2405 | 2410 | 2415 | 2405 | 3738 |
| 233 | 20240412 | 151200 | 1695467680 | 2415 | 2420 | 2420 | 2405 | 3916 |
| 234 | 20240412 | 151100 | 1686022065 | 2420 | 2420 | 2420 | 2420 | 199 |
| 235 | 20240412 | 151000 | 1685540485 | 2430 | 2425 | 2430 | 2425 | 665 |
| 236 | 20240412 | 150900 | 1683927855 | 2425 | 2420 | 2425 | 2420 | 2285 |
| 237 | 20240412 | 150800 | 1678386880 | 2425 | 2425 | 2425 | 2420 | 2754 |
| 238 | 20240412 | 150700 | 1671709360 | 2440 | 2430 | 2440 | 2420 | 3746 |
| 239 | 20240412 | 150600 | 1662613480 | 2440 | 2445 | 2445 | 2430 | 1624 |
| 240 | 20240412 | 150500 | 1658656085 | 2435 | 2475 | 2475 | 2430 | 10773 |
| 241 | 20240412 | 150400 | 1632248090 | 2460 | 2420 | 2475 | 2420 | 35264 |
| 242 | 20240412 | 150300 | 1545742400 | 2420 | 2415 | 2420 | 2415 | 515 |
| 243 | 20240412 | 150200 | 1544496690 | 2415 | 2415 | 2415 | 2415 | 97 |
| 244 | 20240412 | 150100 | 1544262435 | 2415 | 2410 | 2415 | 2410 | 22 |
| 245 | 20240412 | 150000 | 1544209410 | 2415 | 2410 | 2415 | 2410 | 209 |
| 246 | 20240412 | 145900 | 1543705715 | 2410 | 2415 | 2415 | 2410 | 175 |
| 247 | 20240412 | 145800 | 1543283150 | 2415 | 2415 | 2415 | 2415 | 211 |
| 248 | 20240412 | 145700 | 1542773585 | 2415 | 2410 | 2415 | 2410 | 746 |
| 249 | 20240412 | 145600 | 1540972375 | 2405 | 2405 | 2405 | 2400 | 196 |
| 250 | 20240412 | 145500 | 1540501300 | 2400 | 2405 | 2405 | 2400 | 2153 |
| 251 | 20240412 | 145400 | 1535334085 | 2400 | 2400 | 2400 | 2400 | 570 |
| 252 | 20240412 | 145300 | 1533966085 | 2400 | 2400 | 2400 | 2400 | 120 |
| 253 | 20240412 | 145200 | 1533678085 | 2405 | 2400 | 2405 | 2400 | 706 |
| 254 | 20240412 | 145100 | 1531983455 | 2400 | 2400 | 2400 | 2400 | 2296 |
| 255 | 20240412 | 145000 | 1526473055 | 2400 | 2405 | 2405 | 2400 | 1443 |
| 256 | 20240412 | 144900 | 1523006525 | 2415 | 2410 | 2415 | 2410 | 706 |
| 257 | 20240412 | 144800 | 1521301600 | 2405 | 2405 | 2410 | 2400 | 819 |
| 258 | 20240412 | 144700 | 1519331280 | 2405 | 2405 | 2405 | 2405 | 45 |
| 259 | 20240412 | 144600 | 1519223055 | 2405 | 2410 | 2410 | 2405 | 3412 |
| 260 | 20240412 | 144500 | 1511013170 | 2410 | 2410 | 2410 | 2405 | 1811 |
| 261 | 20240412 | 144400 | 1506652320 | 2410 | 2405 | 2410 | 2405 | 1687 |
| 262 | 20240412 | 144300 | 1502594585 | 2415 | 2415 | 2415 | 2415 | 0 |
| 263 | 20240412 | 144200 | 1502594585 | 2415 | 2415 | 2415 | 2405 | 639 |
| 264 | 20240412 | 144100 | 1501055590 | 2415 | 2405 | 2415 | 2400 | 1208 |
| 265 | 20240412 | 144000 | 1498148025 | 2400 | 2400 | 2400 | 2400 | 6008 |
| 266 | 20240412 | 143900 | 1483728825 | 2400 | 2405 | 2415 | 2400 | 30974 |
| 267 | 20240412 | 143800 | 1409387660 | 2410 | 2405 | 2410 | 2405 | 380 |
| 268 | 20240412 | 143700 | 1408472940 | 2400 | 2410 | 2410 | 2400 | 1600 |
| 269 | 20240412 | 143600 | 1404625865 | 2410 | 2430 | 2430 | 2410 | 292 |
| 270 | 20240412 | 143500 | 1403916745 | 2425 | 2400 | 2425 | 2400 | 1658 |
| 271 | 20240412 | 143400 | 1399917465 | 2405 | 2410 | 2420 | 2405 | 9189 |
| 272 | 20240412 | 143300 | 1377755780 | 2410 | 2420 | 2420 | 2405 | 4153 |
| 273 | 20240412 | 143200 | 1367760920 | 2415 | 2440 | 2440 | 2380 | 39732 |
| 274 | 20240412 | 143100 | 1272067275 | 2445 | 2440 | 2460 | 2415 | 62022 |
| 275 | 20240412 | 143000 | 1120342150 | 2445 | 2395 | 2460 | 2395 | 42930 |
| 276 | 20240412 | 142900 | 1016104885 | 2395 | 2395 | 2395 | 2395 | 70 |
| 277 | 20240412 | 142800 | 1015937235 | 2395 | 2375 | 2395 | 2370 | 2340 |
| 278 | 20240412 | 142700 | 1010364085 | 2380 | 2390 | 2390 | 2370 | 20692 |
| 279 | 20240412 | 142600 | 961141450 | 2390 | 2400 | 2400 | 2390 | 541 |
| 280 | 20240412 | 142500 | 959847305 | 2400 | 2395 | 2400 | 2395 | 6 |
| 281 | 20240412 | 142400 | 959832910 | 2395 | 2395 | 2395 | 2395 | 46 |
| 282 | 20240412 | 142300 | 959722740 | 2395 | 2395 | 2395 | 2390 | 2199 |
| 283 | 20240412 | 142200 | 954459565 | 2400 | 2395 | 2400 | 2395 | 624 |
| 284 | 20240412 | 142100 | 952962590 | 2400 | 2405 | 2410 | 2400 | 443 |
| 285 | 20240412 | 142000 | 951896470 | 2395 | 2395 | 2395 | 2395 | 1 |
| 286 | 20240412 | 141900 | 951894075 | 2395 | 2400 | 2400 | 2395 | 43 |
| 287 | 20240412 | 141800 | 951791030 | 2395 | 2395 | 2395 | 2395 | 0 |
| 288 | 20240412 | 141700 | 951791030 | 2395 | 2395 | 2410 | 2395 | 1528 |
| 289 | 20240412 | 141600 | 948131410 | 2395 | 2400 | 2400 | 2395 | 637 |
| 290 | 20240412 | 141500 | 946603895 | 2400 | 2400 | 2400 | 2390 | 8977 |
| 291 | 20240412 | 141400 | 925091145 | 2400 | 2405 | 2405 | 2400 | 1360 |
| 292 | 20240412 | 141300 | 921826605 | 2405 | 2410 | 2415 | 2400 | 5754 |
| 293 | 20240412 | 141200 | 907974940 | 2410 | 2415 | 2420 | 2410 | 2713 |
| 294 | 20240412 | 141100 | 901430720 | 2415 | 2420 | 2420 | 2415 | 1488 |
| 295 | 20240412 | 141000 | 897836995 | 2420 | 2415 | 2420 | 2415 | 1202 |
| 296 | 20240412 | 140900 | 894934160 | 2415 | 2415 | 2415 | 2415 | 257 |
| 297 | 20240412 | 140800 | 894313505 | 2415 | 2430 | 2430 | 2415 | 3108 |
| 298 | 20240412 | 140700 | 886802045 | 2420 | 2435 | 2435 | 2410 | 16839 |
| 299 | 20240412 | 140600 | 846017970 | 2440 | 2420 | 2445 | 2420 | 16838 |
| 300 | 20240412 | 140500 | 805055170 | 2420 | 2475 | 2475 | 2405 | 55343 |
| 301 | 20240412 | 140400 | 670346955 | 2475 | 2395 | 2495 | 2395 | 99790 |
| 302 | 20240412 | 140300 | 425975830 | 2395 | 2395 | 2395 | 2395 | 1772 |
| 303 | 20240412 | 140200 | 421731890 | 2395 | 2400 | 2400 | 2395 | 5011 |
| 304 | 20240412 | 140100 | 409705540 | 2400 | 2400 | 2400 | 2400 | 2499 |
| 305 | 20240412 | 140000 | 403707940 | 2400 | 2400 | 2400 | 2400 | 100 |
| 306 | 20240412 | 135900 | 403467940 | 2400 | 2400 | 2400 | 2400 | 1615 |
| 307 | 20240412 | 135800 | 399591940 | 2405 | 2405 | 2405 | 2405 | 1 |
| 308 | 20240412 | 135700 | 399589535 | 2400 | 2400 | 2400 | 2400 | 0 |
| 309 | 20240412 | 135600 | 399589535 | 2400 | 2400 | 2400 | 2400 | 3956 |
| 310 | 20240412 | 135500 | 390095135 | 2400 | 2400 | 2400 | 2400 | 5 |
| 311 | 20240412 | 135400 | 390083135 | 2400 | 2400 | 2400 | 2400 | 38 |
| 312 | 20240412 | 135300 | 389991935 | 2395 | 2395 | 2395 | 2395 | 0 |
| 313 | 20240412 | 135200 | 389991935 | 2395 | 2395 | 2395 | 2395 | 0 |
| 314 | 20240412 | 135100 | 389991935 | 2395 | 2395 | 2395 | 2395 | 0 |
| 315 | 20240412 | 135000 | 389991935 | 2395 | 2400 | 2400 | 2395 | 8 |
| 316 | 20240412 | 134900 | 389972740 | 2400 | 2400 | 2400 | 2400 | 1298 |
| 317 | 20240412 | 134800 | 386857540 | 2400 | 2400 | 2400 | 2400 | 10 |
| 318 | 20240412 | 134700 | 386833540 | 2400 | 2400 | 2400 | 2400 | 294 |
| 319 | 20240412 | 134600 | 386127940 | 2400 | 2400 | 2400 | 2400 | 109 |
| 320 | 20240412 | 134500 | 385866340 | 2400 | 2400 | 2400 | 2400 | 1127 |
| 321 | 20240412 | 134400 | 383161540 | 2405 | 2395 | 2405 | 2395 | 1139 |
| 322 | 20240412 | 134300 | 380426070 | 2395 | 2400 | 2400 | 2395 | 1402 |
| 323 | 20240412 | 134200 | 377064280 | 2395 | 2395 | 2395 | 2395 | 31 |
| 324 | 20240412 | 134100 | 376990035 | 2400 | 2400 | 2400 | 2400 | 200 |
| 325 | 20240412 | 134000 | 376510035 | 2400 | 2400 | 2400 | 2400 | 11 |
| 326 | 20240412 | 133900 | 376483635 | 2400 | 2400 | 2400 | 2400 | 338 |
| 327 | 20240412 | 133800 | 375672435 | 2400 | 2405 | 2405 | 2395 | 1607 |
| 328 | 20240412 | 133700 | 371814370 | 2400 | 2395 | 2400 | 2395 | 1592 |
| 329 | 20240412 | 133600 | 367994820 | 2395 | 2390 | 2395 | 2390 | 2668 |
| 330 | 20240412 | 133500 | 361617800 | 2390 | 2390 | 2390 | 2390 | 257 |
| 331 | 20240412 | 133400 | 361003570 | 2390 | 2390 | 2390 | 2390 | 0 |
| 332 | 20240412 | 133300 | 361003570 | 2390 | 2390 | 2390 | 2390 | 65 |
| 333 | 20240412 | 133200 | 360848220 | 2390 | 2390 | 2390 | 2390 | 1 |
| 334 | 20240412 | 133100 | 360845830 | 2390 | 2390 | 2390 | 2390 | 1 |
| 335 | 20240412 | 133000 | 360843440 | 2390 | 2390 | 2390 | 2390 | 131 |
| 336 | 20240412 | 132900 | 360530350 | 2390 | 2395 | 2400 | 2390 | 616 |
| 337 | 20240412 | 132800 | 359055750 | 2395 | 2395 | 2395 | 2395 | 0 |
| 338 | 20240412 | 132700 | 359055750 | 2395 | 2395 | 2395 | 2395 | 0 |
| 339 | 20240412 | 132600 | 359055750 | 2395 | 2395 | 2395 | 2395 | 1 |
| 340 | 20240412 | 132500 | 359053355 | 2395 | 2395 | 2395 | 2395 | 205 |
| 341 | 20240412 | 132400 | 358562380 | 2390 | 2385 | 2390 | 2385 | 420 |
| 342 | 20240412 | 132300 | 357559565 | 2385 | 2385 | 2385 | 2385 | 0 |
| 343 | 20240412 | 132200 | 357559565 | 2385 | 2385 | 2385 | 2385 | 0 |
| 344 | 20240412 | 132100 | 357559565 | 2385 | 2385 | 2385 | 2385 | 0 |
| 345 | 20240412 | 132000 | 357559565 | 2385 | 2385 | 2385 | 2385 | 0 |
| 346 | 20240412 | 131900 | 357559565 | 2385 | 2380 | 2385 | 2380 | 72 |
| 347 | 20240412 | 131800 | 357388125 | 2375 | 2380 | 2380 | 2375 | 1114 |
| 348 | 20240412 | 131700 | 354739665 | 2380 | 2380 | 2380 | 2380 | 2038 |
| 349 | 20240412 | 131600 | 349889225 | 2380 | 2380 | 2380 | 2380 | 200 |
| 350 | 20240412 | 131500 | 349413225 | 2380 | 2380 | 2380 | 2380 | 0 |
| 351 | 20240412 | 131400 | 349413225 | 2380 | 2380 | 2380 | 2380 | 100 |
| 352 | 20240412 | 131300 | 349175225 | 2385 | 2385 | 2385 | 2385 | 7 |
| 353 | 20240412 | 131200 | 349158530 | 2380 | 2380 | 2380 | 2380 | 0 |
| 354 | 20240412 | 131100 | 349158530 | 2380 | 2380 | 2380 | 2380 | 1001 |
| 355 | 20240412 | 131000 | 346776150 | 2380 | 2380 | 2380 | 2380 | 30 |
| 356 | 20240412 | 130900 | 346704750 | 2380 | 2385 | 2385 | 2380 | 1798 |
| 357 | 20240412 | 130800 | 342416525 | 2385 | 2390 | 2390 | 2385 | 24 |
| 358 | 20240412 | 130700 | 342359175 | 2390 | 2390 | 2390 | 2385 | 41 |
| 359 | 20240412 | 130600 | 342261325 | 2385 | 2385 | 2385 | 2385 | 200 |
| 360 | 20240412 | 130500 | 341784325 | 2385 | 2395 | 2395 | 2385 | 4118 |
| 361 | 20240412 | 130400 | 331951130 | 2395 | 2395 | 2395 | 2395 | 213 |
| 362 | 20240412 | 130300 | 331440995 | 2395 | 2395 | 2395 | 2395 | 39 |
| 363 | 20240412 | 130200 | 331347590 | 2395 | 2390 | 2395 | 2390 | 771 |
| 364 | 20240412 | 130100 | 329503300 | 2395 | 2395 | 2395 | 2395 | 0 |
| 365 | 20240412 | 130000 | 329503300 | 2395 | 2395 | 2395 | 2395 | 50 |
| 366 | 20240412 | 125900 | 329383550 | 2395 | 2395 | 2395 | 2395 | 0 |
| 367 | 20240412 | 125800 | 329383550 | 2395 | 2395 | 2395 | 2395 | 0 |
| 368 | 20240412 | 125700 | 329383550 | 2395 | 2395 | 2395 | 2395 | 16 |
| 369 | 20240412 | 125600 | 329345230 | 2395 | 2395 | 2395 | 2395 | 0 |
| 370 | 20240412 | 125500 | 329345230 | 2395 | 2395 | 2395 | 2395 | 0 |
| 371 | 20240412 | 125400 | 329345230 | 2395 | 2395 | 2395 | 2395 | 150 |
| 372 | 20240412 | 125300 | 328985980 | 2395 | 2400 | 2400 | 2395 | 177 |
| 373 | 20240412 | 125200 | 328561565 | 2395 | 2400 | 2400 | 2395 | 166 |
| 374 | 20240412 | 125100 | 328163990 | 2395 | 2400 | 2400 | 2395 | 1306 |
| 375 | 20240412 | 125000 | 325036115 | 2400 | 2400 | 2400 | 2400 | 2 |
| 376 | 20240412 | 124900 | 325031315 | 2395 | 2400 | 2400 | 2395 | 1447 |
| 377 | 20240412 | 124800 | 321560015 | 2400 | 2400 | 2400 | 2400 | 53 |
| 378 | 20240412 | 124700 | 321432815 | 2405 | 2405 | 2405 | 2405 | 4 |
| 379 | 20240412 | 124600 | 321423195 | 2405 | 2405 | 2405 | 2405 | 710 |
| 380 | 20240412 | 124500 | 319715645 | 2405 | 2405 | 2405 | 2405 | 16 |
| 381 | 20240412 | 124400 | 319677165 | 2405 | 2400 | 2405 | 2400 | 187 |
| 382 | 20240412 | 124300 | 319228170 | 2400 | 2400 | 2400 | 2400 | 124 |
| 383 | 20240412 | 124200 | 318930570 | 2400 | 2400 | 2400 | 2400 | 376 |
| 384 | 20240412 | 124100 | 318028170 | 2395 | 2400 | 2400 | 2395 | 1062 |
| 385 | 20240412 | 124000 | 315482490 | 2400 | 2400 | 2400 | 2400 | 100 |
| 386 | 20240412 | 123900 | 315242490 | 2400 | 2405 | 2410 | 2400 | 506 |
| 387 | 20240412 | 123800 | 314027275 | 2405 | 2405 | 2405 | 2405 | 25 |
| 388 | 20240412 | 123700 | 313967150 | 2400 | 2405 | 2405 | 2400 | 60 |
| 389 | 20240412 | 123600 | 313822900 | 2405 | 2405 | 2405 | 2405 | 0 |
| 390 | 20240412 | 123500 | 313822900 | 2405 | 2405 | 2405 | 2405 | 393 |
| 391 | 20240412 | 123400 | 312877735 | 2405 | 2405 | 2410 | 2405 | 1585 |
| 392 | 20240412 | 123300 | 309063220 | 2405 | 2405 | 2405 | 2405 | 418 |
| 393 | 20240412 | 123200 | 308057930 | 2405 | 2400 | 2405 | 2400 | 367 |
| 394 | 20240412 | 123100 | 307176235 | 2400 | 2400 | 2400 | 2400 | 10 |
| 395 | 20240412 | 123000 | 307152235 | 2400 | 2400 | 2400 | 2400 | 0 |
| 396 | 20240412 | 122900 | 307152235 | 2400 | 2400 | 2400 | 2400 | 22 |
| 397 | 20240412 | 122800 | 307099435 | 2395 | 2395 | 2395 | 2395 | 57 |
| 398 | 20240412 | 122700 | 306962920 | 2405 | 2405 | 2405 | 2405 | 0 |
| 399 | 20240412 | 122600 | 306962920 | 2405 | 2405 | 2405 | 2405 | 41 |
| 400 | 20240412 | 122500 | 306864315 | 2405 | 2405 | 2405 | 2405 | 100 |
| 401 | 20240412 | 122400 | 306623815 | 2395 | 2395 | 2395 | 2395 | 0 |
| 402 | 20240412 | 122300 | 306623815 | 2395 | 2395 | 2395 | 2395 | 0 |
| 403 | 20240412 | 122200 | 306623815 | 2395 | 2395 | 2395 | 2395 | 0 |
| 404 | 20240412 | 122100 | 306623815 | 2395 | 2395 | 2395 | 2395 | 0 |
| 405 | 20240412 | 122000 | 306623815 | 2395 | 2395 | 2395 | 2395 | 310 |
| 406 | 20240412 | 121900 | 305881365 | 2395 | 2395 | 2395 | 2395 | 15 |
| 407 | 20240412 | 121800 | 305845440 | 2410 | 2395 | 2410 | 2395 | 899 |
| 408 | 20240412 | 121700 | 303683825 | 2400 | 2400 | 2400 | 2400 | 0 |
| 409 | 20240412 | 121600 | 303683825 | 2400 | 2400 | 2400 | 2400 | 1 |
| 410 | 20240412 | 121500 | 303681425 | 2400 | 2400 | 2400 | 2400 | 0 |
| 411 | 20240412 | 121400 | 303681425 | 2400 | 2400 | 2400 | 2400 | 0 |
| 412 | 20240412 | 121300 | 303681425 | 2400 | 2400 | 2400 | 2400 | 0 |
| 413 | 20240412 | 121200 | 303681425 | 2400 | 2405 | 2405 | 2400 | 2236 |
| 414 | 20240412 | 121100 | 298312890 | 2400 | 2405 | 2405 | 2400 | 302 |
| 415 | 20240412 | 121000 | 297586585 | 2405 | 2405 | 2405 | 2405 | 28 |
| 416 | 20240412 | 120900 | 297519245 | 2405 | 2405 | 2405 | 2405 | 1 |
| 417 | 20240412 | 120800 | 297516840 | 2405 | 2405 | 2405 | 2405 | 1 |
| 418 | 20240412 | 120700 | 297514435 | 2400 | 2400 | 2400 | 2400 | 0 |
| 419 | 20240412 | 120600 | 297514435 | 2400 | 2405 | 2405 | 2400 | 135 |
| 420 | 20240412 | 120500 | 297190425 | 2400 | 2400 | 2400 | 2400 | 2135 |
| 421 | 20240412 | 120400 | 292066425 | 2405 | 2405 | 2405 | 2405 | 20 |
| 422 | 20240412 | 120300 | 292018325 | 2405 | 2400 | 2410 | 2400 | 99 |
| 423 | 20240412 | 120200 | 291780695 | 2410 | 2405 | 2410 | 2405 | 625 |
| 424 | 20240412 | 120100 | 290276575 | 2400 | 2405 | 2405 | 2400 | 214 |
| 425 | 20240412 | 120000 | 289761925 | 2405 | 2405 | 2405 | 2405 | 442 |
| 426 | 20240412 | 115900 | 288698915 | 2410 | 2410 | 2410 | 2410 | 0 |
| 427 | 20240412 | 115800 | 288698915 | 2410 | 2405 | 2410 | 2400 | 4001 |
| 428 | 20240412 | 115700 | 279062320 | 2405 | 2405 | 2405 | 2405 | 4 |
| 429 | 20240412 | 115600 | 279052700 | 2400 | 2405 | 2405 | 2400 | 50 |
| 430 | 20240412 | 115500 | 278932665 | 2405 | 2405 | 2405 | 2405 | 0 |
| 431 | 20240412 | 115400 | 278932665 | 2405 | 2400 | 2405 | 2400 | 1640 |
| 432 | 20240412 | 115300 | 274989465 | 2400 | 2405 | 2405 | 2400 | 258 |
| 433 | 20240412 | 115200 | 274368980 | 2405 | 2400 | 2405 | 2400 | 263 |
| 434 | 20240412 | 115100 | 273737590 | 2400 | 2400 | 2400 | 2400 | 1172 |
| 435 | 20240412 | 115000 | 270924790 | 2400 | 2400 | 2400 | 2400 | 9 |
| 436 | 20240412 | 114900 | 270903190 | 2395 | 2395 | 2395 | 2395 | 650 |
| 437 | 20240412 | 114800 | 269346440 | 2395 | 2395 | 2395 | 2395 | 99 |
| 438 | 20240412 | 114700 | 269109335 | 2395 | 2395 | 2395 | 2395 | 0 |
| 439 | 20240412 | 114600 | 269109335 | 2395 | 2395 | 2395 | 2395 | 0 |
| 440 | 20240412 | 114500 | 269109335 | 2395 | 2395 | 2395 | 2395 | 5 |
| 441 | 20240412 | 114400 | 269097360 | 2395 | 2395 | 2395 | 2395 | 513 |
| 442 | 20240412 | 114300 | 267868725 | 2390 | 2390 | 2390 | 2390 | 435 |
| 443 | 20240412 | 114200 | 266829075 | 2395 | 2395 | 2395 | 2395 | 596 |
| 444 | 20240412 | 114100 | 265401655 | 2395 | 2395 | 2395 | 2395 | 63 |
| 445 | 20240412 | 114000 | 265250770 | 2400 | 2400 | 2400 | 2400 | 2 |
| 446 | 20240412 | 113900 | 265245970 | 2400 | 2395 | 2400 | 2395 | 3001 |
| 447 | 20240412 | 113800 | 258054730 | 2395 | 2395 | 2395 | 2395 | 42 |
| 448 | 20240412 | 113700 | 257954140 | 2395 | 2395 | 2395 | 2395 | 34 |
| 449 | 20240412 | 113600 | 257872710 | 2390 | 2390 | 2390 | 2390 | 206 |
| 450 | 20240412 | 113500 | 257380370 | 2385 | 2385 | 2385 | 2385 | 5 |
| 451 | 20240412 | 113400 | 257368445 | 2390 | 2390 | 2390 | 2390 | 10 |
| 452 | 20240412 | 113300 | 257344545 | 2390 | 2390 | 2390 | 2390 | 9 |
| 453 | 20240412 | 113200 | 257323035 | 2395 | 2390 | 2395 | 2390 | 5 |
| 454 | 20240412 | 113100 | 257311080 | 2395 | 2395 | 2395 | 2395 | 484 |
| 455 | 20240412 | 113000 | 256151900 | 2395 | 2395 | 2395 | 2395 | 24 |
| 456 | 20240412 | 112900 | 256094420 | 2395 | 2395 | 2395 | 2395 | 45 |
| 457 | 20240412 | 112800 | 255986645 | 2385 | 2385 | 2385 | 2385 | 0 |
| 458 | 20240412 | 112700 | 255986645 | 2385 | 2385 | 2385 | 2385 | 824 |
| 459 | 20240412 | 112600 | 254021405 | 2390 | 2390 | 2390 | 2390 | 263 |
| 460 | 20240412 | 112500 | 253392835 | 2390 | 2390 | 2390 | 2390 | 1845 |
| 461 | 20240412 | 112400 | 248983285 | 2390 | 2395 | 2395 | 2390 | 898 |
| 462 | 20240412 | 112300 | 246836965 | 2395 | 2395 | 2395 | 2395 | 0 |
| 463 | 20240412 | 112200 | 246836965 | 2395 | 2395 | 2395 | 2395 | 62 |
| 464 | 20240412 | 112100 | 246688475 | 2395 | 2395 | 2395 | 2395 | 151 |
| 465 | 20240412 | 112000 | 246326830 | 2395 | 2395 | 2395 | 2395 | 182 |
| 466 | 20240412 | 111900 | 245890940 | 2395 | 2395 | 2395 | 2395 | 135 |
| 467 | 20240412 | 111800 | 245567615 | 2395 | 2395 | 2395 | 2395 | 180 |
| 468 | 20240412 | 111700 | 245136515 | 2395 | 2395 | 2395 | 2395 | 32 |
| 469 | 20240412 | 111600 | 245059875 | 2390 | 2390 | 2390 | 2390 | 540 |
| 470 | 20240412 | 111500 | 243769275 | 2395 | 2400 | 2400 | 2395 | 1100 |
| 471 | 20240412 | 111400 | 241134485 | 2400 | 2400 | 2400 | 2400 | 16 |
| 472 | 20240412 | 111300 | 241096085 | 2400 | 2390 | 2400 | 2385 | 2034 |
| 473 | 20240412 | 111200 | 236222850 | 2385 | 2390 | 2390 | 2385 | 504 |
| 474 | 20240412 | 111100 | 235018295 | 2390 | 2390 | 2390 | 2390 | 0 |
| 475 | 20240412 | 111000 | 235018295 | 2390 | 2380 | 2390 | 2380 | 80 |
| 476 | 20240412 | 110900 | 234827590 | 2385 | 2380 | 2385 | 2380 | 207 |
| 477 | 20240412 | 110800 | 234334920 | 2380 | 2380 | 2380 | 2380 | 22 |
| 478 | 20240412 | 110700 | 234282560 | 2380 | 2380 | 2380 | 2380 | 5 |
| 479 | 20240412 | 110600 | 234270660 | 2380 | 2380 | 2380 | 2380 | 0 |
| 480 | 20240412 | 110500 | 234270660 | 2380 | 2380 | 2380 | 2380 | 187 |
| 481 | 20240412 | 110400 | 233825600 | 2375 | 2375 | 2375 | 2375 | 0 |
| 482 | 20240412 | 110300 | 233825600 | 2375 | 2375 | 2375 | 2375 | 0 |
| 483 | 20240412 | 110200 | 233825600 | 2375 | 2375 | 2375 | 2375 | 0 |
| 484 | 20240412 | 110100 | 233825600 | 2375 | 2375 | 2380 | 2375 | 1316 |
| 485 | 20240412 | 110000 | 230700020 | 2370 | 2375 | 2375 | 2370 | 553 |
| 486 | 20240412 | 105900 | 229386700 | 2375 | 2375 | 2375 | 2375 | 0 |
| 487 | 20240412 | 105800 | 229386700 | 2375 | 2380 | 2380 | 2375 | 1000 |
| 488 | 20240412 | 105700 | 227009875 | 2380 | 2380 | 2380 | 2380 | 20 |
| 489 | 20240412 | 105600 | 226962275 | 2380 | 2380 | 2380 | 2380 | 42 |
| 490 | 20240412 | 105500 | 226862315 | 2380 | 2380 | 2380 | 2380 | 0 |
| 491 | 20240412 | 105400 | 226862315 | 2380 | 2375 | 2380 | 2375 | 130 |
| 492 | 20240412 | 105300 | 226553555 | 2375 | 2375 | 2375 | 2375 | 1 |
| 493 | 20240412 | 105200 | 226551180 | 2380 | 2380 | 2380 | 2380 | 0 |
| 494 | 20240412 | 105100 | 226551180 | 2380 | 2380 | 2380 | 2380 | 3009 |
| 495 | 20240412 | 105000 | 219389760 | 2380 | 2380 | 2380 | 2380 | 0 |
| 496 | 20240412 | 104900 | 219389760 | 2380 | 2380 | 2380 | 2380 | 0 |
| 497 | 20240412 | 104800 | 219389760 | 2380 | 2380 | 2380 | 2380 | 0 |
| 498 | 20240412 | 104700 | 219389760 | 2380 | 2380 | 2380 | 2380 | 0 |
| 499 | 20240412 | 104600 | 219389760 | 2380 | 2380 | 2380 | 2380 | 0 |
| 500 | 20240412 | 104500 | 219389760 | 2380 | 2380 | 2380 | 2380 | 0 |
| 501 | 20240412 | 104400 | 219389760 | 2380 | 2385 | 2390 | 2380 | 1845 |
| 502 | 20240412 | 104300 | 214994690 | 2385 | 2385 | 2385 | 2385 | 10 |
| 503 | 20240412 | 104200 | 214970840 | 2385 | 2385 | 2385 | 2385 | 1 |
| 504 | 20240412 | 104100 | 214968455 | 2385 | 2385 | 2385 | 2385 | 0 |
| 505 | 20240412 | 104000 | 214968455 | 2385 | 2390 | 2390 | 2385 | 14 |
| 506 | 20240412 | 103900 | 214935000 | 2385 | 2385 | 2385 | 2385 | 65 |
| 507 | 20240412 | 103800 | 214779975 | 2385 | 2385 | 2385 | 2385 | 400 |
| 508 | 20240412 | 103700 | 213825975 | 2385 | 2390 | 2390 | 2385 | 1515 |
| 509 | 20240412 | 103600 | 210210200 | 2390 | 2390 | 2390 | 2390 | 451 |
| 510 | 20240412 | 103500 | 209132310 | 2390 | 2390 | 2390 | 2390 | 0 |
| 511 | 20240412 | 103400 | 209132310 | 2390 | 2395 | 2395 | 2390 | 36 |
| 512 | 20240412 | 103300 | 209046140 | 2395 | 2395 | 2395 | 2385 | 502 |
| 513 | 20240412 | 103200 | 207848850 | 2385 | 2385 | 2385 | 2385 | 5 |
| 514 | 20240412 | 103100 | 207836925 | 2385 | 2390 | 2390 | 2385 | 20 |
| 515 | 20240412 | 103000 | 207789135 | 2395 | 2395 | 2395 | 2395 | 2000 |
| 516 | 20240412 | 102900 | 202999135 | 2395 | 2395 | 2395 | 2380 | 12 |
| 517 | 20240412 | 102800 | 202970410 | 2395 | 2390 | 2395 | 2390 | 564 |
| 518 | 20240412 | 102700 | 201622360 | 2390 | 2385 | 2390 | 2385 | 376 |
| 519 | 20240412 | 102600 | 200724460 | 2380 | 2380 | 2380 | 2380 | 0 |
| 520 | 20240412 | 102500 | 200724460 | 2380 | 2380 | 2380 | 2380 | 0 |
| 521 | 20240412 | 102400 | 200724460 | 2380 | 2380 | 2380 | 2380 | 12 |
| 522 | 20240412 | 102300 | 200695900 | 2380 | 2390 | 2390 | 2380 | 162 |
| 523 | 20240412 | 102200 | 200309740 | 2380 | 2385 | 2385 | 2380 | 426 |
| 524 | 20240412 | 102100 | 199294260 | 2395 | 2395 | 2395 | 2395 | 0 |
| 525 | 20240412 | 102000 | 199294260 | 2395 | 2390 | 2395 | 2390 | 779 |
| 526 | 20240412 | 101900 | 197429410 | 2385 | 2390 | 2390 | 2385 | 1636 |
| 527 | 20240412 | 101800 | 193526550 | 2390 | 2385 | 2390 | 2385 | 249 |
| 528 | 20240412 | 101700 | 192932580 | 2380 | 2385 | 2385 | 2380 | 219 |
| 529 | 20240412 | 101600 | 192411335 | 2385 | 2385 | 2385 | 2385 | 20 |
| 530 | 20240412 | 101500 | 192363635 | 2385 | 2385 | 2385 | 2385 | 20 |
| 531 | 20240412 | 101400 | 192315935 | 2385 | 2380 | 2385 | 2380 | 821 |
| 532 | 20240412 | 101300 | 190358475 | 2380 | 2375 | 2380 | 2375 | 53 |
| 533 | 20240412 | 101200 | 190232340 | 2375 | 2380 | 2380 | 2375 | 264 |
| 534 | 20240412 | 101100 | 189605335 | 2370 | 2370 | 2370 | 2370 | 300 |
| 535 | 20240412 | 101000 | 188894335 | 2380 | 2380 | 2380 | 2380 | 69 |
| 536 | 20240412 | 100900 | 188730115 | 2380 | 2380 | 2380 | 2380 | 71 |
| 537 | 20240412 | 100800 | 188561135 | 2380 | 2370 | 2380 | 2365 | 632 |
| 538 | 20240412 | 100700 | 187063055 | 2370 | 2370 | 2380 | 2370 | 1897 |
| 539 | 20240412 | 100600 | 182561600 | 2380 | 2380 | 2380 | 2375 | 1819 |
| 540 | 20240412 | 100500 | 178241165 | 2375 | 2375 | 2375 | 2375 | 27 |
| 541 | 20240412 | 100400 | 178177040 | 2375 | 2385 | 2385 | 2375 | 2356 |
| 542 | 20240412 | 100300 | 172578110 | 2395 | 2395 | 2395 | 2395 | 134 |
| 543 | 20240412 | 100200 | 172257180 | 2395 | 2395 | 2395 | 2395 | 1 |
| 544 | 20240412 | 100100 | 172254785 | 2385 | 2385 | 2385 | 2385 | 1200 |
| 545 | 20240412 | 100000 | 169392785 | 2395 | 2395 | 2395 | 2395 | 15 |
| 546 | 20240412 | 095900 | 169356860 | 2385 | 2385 | 2385 | 2385 | 45 |
| 547 | 20240412 | 095800 | 169249535 | 2385 | 2385 | 2385 | 2385 | 206 |
| 548 | 20240412 | 095700 | 168758225 | 2385 | 2385 | 2385 | 2385 | 20 |
| 549 | 20240412 | 095600 | 168710525 | 2390 | 2400 | 2400 | 2390 | 332 |
| 550 | 20240412 | 095500 | 167916805 | 2405 | 2405 | 2405 | 2390 | 804 |
| 551 | 20240412 | 095400 | 165991685 | 2405 | 2400 | 2405 | 2400 | 4082 |
| 552 | 20240412 | 095300 | 156181155 | 2400 | 2405 | 2405 | 2385 | 1204 |
| 553 | 20240412 | 095200 | 153291690 | 2405 | 2390 | 2405 | 2375 | 5996 |
| 554 | 20240412 | 095100 | 138924475 | 2395 | 2390 | 2395 | 2385 | 510 |
| 555 | 20240412 | 095000 | 137705555 | 2385 | 2385 | 2385 | 2385 | 1016 |
| 556 | 20240412 | 094900 | 135282395 | 2385 | 2380 | 2385 | 2380 | 542 |
| 557 | 20240412 | 094800 | 133992430 | 2365 | 2375 | 2375 | 2365 | 324 |
| 558 | 20240412 | 094700 | 133224495 | 2375 | 2375 | 2375 | 2375 | 60 |
| 559 | 20240412 | 094600 | 133081995 | 2370 | 2370 | 2370 | 2370 | 359 |
| 560 | 20240412 | 094500 | 132231165 | 2360 | 2365 | 2365 | 2360 | 3225 |
| 561 | 20240412 | 094400 | 124609540 | 2365 | 2360 | 2365 | 2360 | 552 |
| 562 | 20240412 | 094300 | 123305310 | 2360 | 2360 | 2360 | 2360 | 110 |
| 563 | 20240412 | 094200 | 123045710 | 2360 | 2360 | 2360 | 2360 | 1400 |
| 564 | 20240412 | 094100 | 119741710 | 2360 | 2370 | 2370 | 2360 | 3744 |
| 565 | 20240412 | 094000 | 110900620 | 2370 | 2370 | 2370 | 2370 | 222 |
| 566 | 20240412 | 093900 | 110374480 | 2370 | 2370 | 2370 | 2370 | 320 |
| 567 | 20240412 | 093800 | 109616080 | 2370 | 2370 | 2370 | 2370 | 51 |
| 568 | 20240412 | 093700 | 109495210 | 2370 | 2380 | 2380 | 2370 | 422 |
| 569 | 20240412 | 093600 | 108490860 | 2385 | 2385 | 2385 | 2385 | 1 |
| 570 | 20240412 | 093500 | 108488475 | 2385 | 2385 | 2385 | 2385 | 1700 |
| 571 | 20240412 | 093400 | 104433975 | 2385 | 2365 | 2385 | 2365 | 205 |
| 572 | 20240412 | 093300 | 103945885 | 2385 | 2385 | 2385 | 2385 | 0 |
| 573 | 20240412 | 093200 | 103945885 | 2385 | 2365 | 2385 | 2365 | 721 |
| 574 | 20240412 | 093100 | 102234395 | 2365 | 2375 | 2375 | 2365 | 3777 |
| 575 | 20240412 | 093000 | 93278470 | 2385 | 2390 | 2390 | 2385 | 576 |
| 576 | 20240412 | 092900 | 91902705 | 2390 | 2395 | 2395 | 2375 | 1247 |
| 577 | 20240412 | 092800 | 88917525 | 2375 | 2390 | 2390 | 2370 | 2655 |
| 578 | 20240412 | 092700 | 82598640 | 2390 | 2390 | 2390 | 2385 | 775 |
| 579 | 20240412 | 092600 | 80746490 | 2390 | 2385 | 2390 | 2370 | 1760 |
| 580 | 20240412 | 092500 | 76560660 | 2370 | 2385 | 2390 | 2370 | 2800 |
| 581 | 20240412 | 092400 | 69880730 | 2390 | 2380 | 2390 | 2380 | 3854 |
| 582 | 20240412 | 092300 | 60679240 | 2380 | 2380 | 2380 | 2375 | 286 |
| 583 | 20240412 | 092200 | 59998925 | 2365 | 2370 | 2370 | 2365 | 1239 |
| 584 | 20240412 | 092100 | 57068680 | 2370 | 2385 | 2385 | 2370 | 2790 |
| 585 | 20240412 | 092000 | 50440390 | 2385 | 2380 | 2385 | 2375 | 3288 |
| 586 | 20240412 | 091900 | 42612570 | 2380 | 2365 | 2380 | 2365 | 2551 |
| 587 | 20240412 | 091800 | 36562885 | 2365 | 2365 | 2370 | 2365 | 541 |
| 588 | 20240412 | 091700 | 35283415 | 2365 | 2360 | 2365 | 2355 | 1403 |
| 589 | 20240412 | 091600 | 31969285 | 2360 | 2350 | 2360 | 2350 | 1129 |
| 590 | 20240412 | 091500 | 29306985 | 2350 | 2355 | 2355 | 2350 | 2683 |
| 591 | 20240412 | 091400 | 22991735 | 2355 | 2350 | 2355 | 2350 | 624 |
| 592 | 20240412 | 091300 | 21523380 | 2350 | 2355 | 2355 | 2345 | 802 |
| 593 | 20240412 | 091200 | 19641170 | 2355 | 2355 | 2355 | 2355 | 113 |
| 594 | 20240412 | 091100 | 19375055 | 2345 | 2355 | 2355 | 2345 | 51 |
| 595 | 20240412 | 091000 | 19255365 | 2345 | 2350 | 2350 | 2345 | 100 |
| 596 | 20240412 | 090900 | 19020860 | 2340 | 2355 | 2355 | 2340 | 84 |
| 597 | 20240412 | 090800 | 18824255 | 2355 | 2350 | 2355 | 2340 | 2229 |
| 598 | 20240412 | 090700 | 13606890 | 2355 | 2355 | 2355 | 2355 | 146 |
| 599 | 20240412 | 090600 | 13263060 | 2355 | 2355 | 2355 | 2355 | 0 |
| 600 | 20240412 | 090500 | 13263060 | 2355 | 2350 | 2355 | 2350 | 312 |
| 601 | 20240412 | 090400 | 12529050 | 2340 | 2340 | 2340 | 2340 | 0 |
| 602 | 20240412 | 090300 | 12529050 | 2340 | 2350 | 2350 | 2340 | 2290 |
| 603 | 20240412 | 090200 | 7161510 | 2355 | 2350 | 2355 | 2345 | 1289 |
| 604 | 20240412 | 090100 | 4136745 | 2350 | 2345 | 2350 | 2345 | 54 |
| 605 | 20240412 | 090000 | 4009950 | 2345 | 2345 | 2345 | 2345 | 1710 |