30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 3864 |
| 3 | 20240412 | 192500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 4 | 20240412 | 192400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 5 | 20240412 | 192300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 6 | 20240412 | 192200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 7 | 20240412 | 192100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 8 | 20240412 | 192000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 9 | 20240412 | 191900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 10 | 20240412 | 191800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 11 | 20240412 | 191700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 12 | 20240412 | 191600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 13 | 20240412 | 191500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 14 | 20240412 | 191400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 15 | 20240412 | 191300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 16 | 20240412 | 191200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 17 | 20240412 | 191100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 18 | 20240412 | 191000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 19 | 20240412 | 190900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 20 | 20240412 | 190800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 21 | 20240412 | 190700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 22 | 20240412 | 190600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 23 | 20240412 | 190500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 24 | 20240412 | 190400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 25 | 20240412 | 190300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 26 | 20240412 | 190200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 27 | 20240412 | 190100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 28 | 20240412 | 190000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 29 | 20240412 | 185900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 30 | 20240412 | 185800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 31 | 20240412 | 185700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 32 | 20240412 | 185600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 3864 |
| 33 | 20240412 | 185500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 34 | 20240412 | 185400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 35 | 20240412 | 185300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 36 | 20240412 | 185200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 37 | 20240412 | 185100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 38 | 20240412 | 185000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 39 | 20240412 | 184900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 40 | 20240412 | 184800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 41 | 20240412 | 184700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 42 | 20240412 | 184600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 43 | 20240412 | 184500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 44 | 20240412 | 184400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 45 | 20240412 | 184300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 46 | 20240412 | 184200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 47 | 20240412 | 184100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 48 | 20240412 | 184000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 49 | 20240412 | 183900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 50 | 20240412 | 183800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 51 | 20240412 | 183700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 52 | 20240412 | 183600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 53 | 20240412 | 183500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 54 | 20240412 | 183400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 55 | 20240412 | 183300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 56 | 20240412 | 183200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 57 | 20240412 | 183100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 58 | 20240412 | 183000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 59 | 20240412 | 182900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 60 | 20240412 | 182800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 61 | 20240412 | 182700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 62 | 20240412 | 182600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 3864 |
| 63 | 20240412 | 182500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 64 | 20240412 | 182400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 65 | 20240412 | 182300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 66 | 20240412 | 182200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 67 | 20240412 | 182100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 68 | 20240412 | 182000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 69 | 20240412 | 181900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 70 | 20240412 | 181800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 71 | 20240412 | 181700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 72 | 20240412 | 181600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 73 | 20240412 | 181500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 74 | 20240412 | 181400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 75 | 20240412 | 181300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 76 | 20240412 | 181200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 77 | 20240412 | 181100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 78 | 20240412 | 181000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 79 | 20240412 | 180900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 80 | 20240412 | 180800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 81 | 20240412 | 180700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 82 | 20240412 | 180600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 83 | 20240412 | 180500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 84 | 20240412 | 180400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 85 | 20240412 | 180300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 86 | 20240412 | 180200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 87 | 20240412 | 180100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 88 | 20240412 | 180000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 89 | 20240412 | 175900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 90 | 20240412 | 175800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 91 | 20240412 | 175700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 92 | 20240412 | 175600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 3864 |
| 93 | 20240412 | 175500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 94 | 20240412 | 175400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 95 | 20240412 | 175300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 96 | 20240412 | 175200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 97 | 20240412 | 175100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 98 | 20240412 | 175000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 99 | 20240412 | 174900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 100 | 20240412 | 174800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 101 | 20240412 | 174700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 102 | 20240412 | 174600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 103 | 20240412 | 174500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 104 | 20240412 | 174400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 105 | 20240412 | 174300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 106 | 20240412 | 174200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 107 | 20240412 | 174100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 108 | 20240412 | 174000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 109 | 20240412 | 173900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 110 | 20240412 | 173800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 111 | 20240412 | 173700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 112 | 20240412 | 173600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 113 | 20240412 | 173500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 114 | 20240412 | 173400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 115 | 20240412 | 173300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 116 | 20240412 | 173200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 117 | 20240412 | 173100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 118 | 20240412 | 173000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 119 | 20240412 | 172900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 120 | 20240412 | 172800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 121 | 20240412 | 172700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 122 | 20240412 | 172600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 3864 |
| 123 | 20240412 | 172500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 124 | 20240412 | 172400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 125 | 20240412 | 172300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 126 | 20240412 | 172200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 127 | 20240412 | 172100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 128 | 20240412 | 172000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 129 | 20240412 | 171900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 130 | 20240412 | 171800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 131 | 20240412 | 171700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 132 | 20240412 | 171600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 133 | 20240412 | 171500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 134 | 20240412 | 171400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 135 | 20240412 | 171300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 136 | 20240412 | 171200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 137 | 20240412 | 171100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 138 | 20240412 | 171000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 139 | 20240412 | 170900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 140 | 20240412 | 170800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 141 | 20240412 | 170700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 142 | 20240412 | 170600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 143 | 20240412 | 170500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 144 | 20240412 | 170400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 145 | 20240412 | 170300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 146 | 20240412 | 170200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 147 | 20240412 | 170100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 148 | 20240412 | 170000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 149 | 20240412 | 165900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 150 | 20240412 | 165800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 151 | 20240412 | 165700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 152 | 20240412 | 165600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 3864 |
| 153 | 20240412 | 165500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 154 | 20240412 | 165400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 155 | 20240412 | 165300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 156 | 20240412 | 165200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 157 | 20240412 | 165100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 158 | 20240412 | 165000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 159 | 20240412 | 164900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 160 | 20240412 | 164800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 161 | 20240412 | 164700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 162 | 20240412 | 164600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 163 | 20240412 | 164500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 164 | 20240412 | 164400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 165 | 20240412 | 164300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 166 | 20240412 | 164200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 167 | 20240412 | 164100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 168 | 20240412 | 164000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 169 | 20240412 | 163900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 170 | 20240412 | 163800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 171 | 20240412 | 163700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 172 | 20240412 | 163600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 173 | 20240412 | 163500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 174 | 20240412 | 163400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 175 | 20240412 | 163300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 176 | 20240412 | 163200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 177 | 20240412 | 163100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 178 | 20240412 | 163000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 179 | 20240412 | 162900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 180 | 20240412 | 162800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 181 | 20240412 | 162700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 182 | 20240412 | 162600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 3864 |
| 183 | 20240412 | 162500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 184 | 20240412 | 162400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 185 | 20240412 | 162300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 186 | 20240412 | 162200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 187 | 20240412 | 162100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 188 | 20240412 | 162000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 189 | 20240412 | 161900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 190 | 20240412 | 161800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 191 | 20240412 | 161700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 192 | 20240412 | 161600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 193 | 20240412 | 161500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 194 | 20240412 | 161400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 195 | 20240412 | 161300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 196 | 20240412 | 161200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 197 | 20240412 | 161100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 198 | 20240412 | 161000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 199 | 20240412 | 160900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 200 | 20240412 | 160800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 201 | 20240412 | 160700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 202 | 20240412 | 160600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 203 | 20240412 | 160500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 204 | 20240412 | 160400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 205 | 20240412 | 160300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 206 | 20240412 | 160200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 207 | 20240412 | 160100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 208 | 20240412 | 160000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 209 | 20240412 | 155900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 210 | 20240412 | 155800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 211 | 20240412 | 155700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 212 | 20240412 | 155600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 3864 |
| 213 | 20240412 | 155500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 214 | 20240412 | 155400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 215 | 20240412 | 155300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 216 | 20240412 | 155200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 217 | 20240412 | 155100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 218 | 20240412 | 155000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 219 | 20240412 | 154900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 220 | 20240412 | 154800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 221 | 20240412 | 154700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 222 | 20240412 | 154600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 223 | 20240412 | 154500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 224 | 20240412 | 154400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 225 | 20240412 | 154300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 226 | 20240412 | 154200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 227 | 20240412 | 154100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 228 | 20240412 | 154000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 229 | 20240412 | 153900 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 230 | 20240412 | 153800 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 231 | 20240412 | 153700 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 232 | 20240412 | 153600 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 233 | 20240412 | 153500 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 234 | 20240412 | 153400 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 235 | 20240412 | 153300 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 236 | 20240412 | 153200 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 237 | 20240412 | 153100 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 238 | 20240412 | 153000 | 1314258980 | 8320 | 8320 | 8320 | 8320 | 3864 |
| 239 | 20240412 | 152900 | 1282110500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 240 | 20240412 | 152800 | 1282110500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 241 | 20240412 | 152700 | 1282110500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 242 | 20240412 | 152600 | 1282110500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 243 | 20240412 | 152500 | 1282110500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 244 | 20240412 | 152400 | 1282110500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 245 | 20240412 | 152300 | 1282110500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 246 | 20240412 | 152200 | 1282110500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 247 | 20240412 | 152100 | 1282110500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 248 | 20240412 | 152000 | 1282110500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 249 | 20240412 | 151900 | 1282110500 | 8370 | 8350 | 8380 | 8350 | 2469 |
| 250 | 20240412 | 151800 | 1261452580 | 8350 | 8350 | 8350 | 8320 | 104 |
| 251 | 20240412 | 151700 | 1260585620 | 8350 | 8310 | 8350 | 8310 | 1347 |
| 252 | 20240412 | 151600 | 1249348180 | 8300 | 8340 | 8350 | 8300 | 3584 |
| 253 | 20240412 | 151500 | 1219567580 | 8350 | 8350 | 8350 | 8350 | 3 |
| 254 | 20240412 | 151400 | 1219542530 | 8310 | 8360 | 8360 | 8310 | 2243 |
| 255 | 20240412 | 151300 | 1200872130 | 8360 | 8320 | 8360 | 8320 | 1075 |
| 256 | 20240412 | 151200 | 1191886800 | 8310 | 8310 | 8360 | 8310 | 245 |
| 257 | 20240412 | 151100 | 1189850280 | 8360 | 8360 | 8360 | 8310 | 238 |
| 258 | 20240412 | 151000 | 1187870520 | 8360 | 8350 | 8360 | 8300 | 1593 |
| 259 | 20240412 | 150900 | 1174603150 | 8350 | 8360 | 8360 | 8350 | 312 |
| 260 | 20240412 | 150800 | 1171995450 | 8360 | 8350 | 8360 | 8350 | 16 |
| 261 | 20240412 | 150700 | 1171861760 | 8320 | 8350 | 8360 | 8320 | 444 |
| 262 | 20240412 | 150600 | 1168152290 | 8310 | 8360 | 8360 | 8310 | 3501 |
| 263 | 20240412 | 150500 | 1139024630 | 8360 | 8330 | 8370 | 8330 | 37 |
| 264 | 20240412 | 150400 | 1138716160 | 8330 | 8360 | 8360 | 8300 | 7423 |
| 265 | 20240412 | 150300 | 1076953370 | 8360 | 8360 | 8360 | 8350 | 361 |
| 266 | 20240412 | 150200 | 1073936410 | 8360 | 8360 | 8370 | 8360 | 709 |
| 267 | 20240412 | 150100 | 1068009060 | 8350 | 8370 | 8370 | 8350 | 683 |
| 268 | 20240412 | 150000 | 1062299930 | 8380 | 8380 | 8380 | 8380 | 10 |
| 269 | 20240412 | 145900 | 1062216130 | 8370 | 8370 | 8370 | 8370 | 29 |
| 270 | 20240412 | 145800 | 1061973400 | 8370 | 8360 | 8370 | 8350 | 101 |
| 271 | 20240412 | 145700 | 1061129030 | 8360 | 8360 | 8370 | 8360 | 289 |
| 272 | 20240412 | 145600 | 1058712460 | 8360 | 8400 | 8410 | 8360 | 477 |
| 273 | 20240412 | 145500 | 1054707560 | 8340 | 8380 | 8400 | 8340 | 9135 |
| 274 | 20240412 | 145400 | 978314350 | 8380 | 8380 | 8380 | 8380 | 2 |
| 275 | 20240412 | 145300 | 978297590 | 8380 | 8390 | 8390 | 8380 | 100 |
| 276 | 20240412 | 145200 | 977458700 | 8400 | 8400 | 8400 | 8400 | 60 |
| 277 | 20240412 | 145100 | 976954700 | 8400 | 8400 | 8400 | 8400 | 390 |
| 278 | 20240412 | 145000 | 973678700 | 8400 | 8400 | 8410 | 8400 | 43 |
| 279 | 20240412 | 144900 | 973317440 | 8400 | 8390 | 8400 | 8380 | 2188 |
| 280 | 20240412 | 144800 | 954968910 | 8400 | 8390 | 8400 | 8390 | 121 |
| 281 | 20240412 | 144700 | 953953710 | 8390 | 8390 | 8390 | 8390 | 0 |
| 282 | 20240412 | 144600 | 953953710 | 8390 | 8390 | 8400 | 8390 | 217 |
| 283 | 20240412 | 144500 | 952132330 | 8400 | 8390 | 8400 | 8390 | 280 |
| 284 | 20240412 | 144400 | 949780630 | 8390 | 8400 | 8400 | 8390 | 218 |
| 285 | 20240412 | 144300 | 947949660 | 8400 | 8410 | 8410 | 8400 | 420 |
| 286 | 20240412 | 144200 | 944418670 | 8400 | 8410 | 8410 | 8400 | 34 |
| 287 | 20240412 | 144100 | 944133020 | 8410 | 8390 | 8410 | 8390 | 4 |
| 288 | 20240412 | 144000 | 944099440 | 8390 | 8390 | 8410 | 8380 | 186 |
| 289 | 20240412 | 143900 | 942537920 | 8390 | 8390 | 8400 | 8390 | 177 |
| 290 | 20240412 | 143800 | 941052860 | 8400 | 8390 | 8400 | 8390 | 30 |
| 291 | 20240412 | 143700 | 940801150 | 8410 | 8410 | 8410 | 8400 | 187 |
| 292 | 20240412 | 143600 | 939228980 | 8390 | 8400 | 8410 | 8390 | 732 |
| 293 | 20240412 | 143500 | 933080050 | 8390 | 8390 | 8390 | 8390 | 191 |
| 294 | 20240412 | 143400 | 931477560 | 8390 | 8390 | 8390 | 8390 | 427 |
| 295 | 20240412 | 143300 | 927895030 | 8390 | 8390 | 8390 | 8390 | 395 |
| 296 | 20240412 | 143200 | 924580980 | 8400 | 8400 | 8400 | 8400 | 16 |
| 297 | 20240412 | 143100 | 924446580 | 8400 | 8400 | 8400 | 8400 | 61 |
| 298 | 20240412 | 143000 | 923934180 | 8390 | 8390 | 8390 | 8380 | 1050 |
| 299 | 20240412 | 142900 | 915125180 | 8390 | 8400 | 8400 | 8390 | 105 |
| 300 | 20240412 | 142800 | 914244220 | 8400 | 8400 | 8400 | 8400 | 300 |
| 301 | 20240412 | 142700 | 911724220 | 8400 | 8400 | 8400 | 8390 | 352 |
| 302 | 20240412 | 142600 | 908770020 | 8400 | 8400 | 8400 | 8400 | 36 |
| 303 | 20240412 | 142500 | 908467620 | 8400 | 8400 | 8400 | 8400 | 37 |
| 304 | 20240412 | 142400 | 908156820 | 8400 | 8400 | 8400 | 8400 | 396 |
| 305 | 20240412 | 142300 | 904830420 | 8400 | 8400 | 8400 | 8400 | 37 |
| 306 | 20240412 | 142200 | 904519620 | 8400 | 8400 | 8400 | 8400 | 6 |
| 307 | 20240412 | 142100 | 904469220 | 8400 | 8400 | 8400 | 8400 | 227 |
| 308 | 20240412 | 142000 | 902562420 | 8400 | 8400 | 8400 | 8400 | 82 |
| 309 | 20240412 | 141900 | 901873620 | 8400 | 8400 | 8400 | 8400 | 75 |
| 310 | 20240412 | 141800 | 901243620 | 8400 | 8400 | 8400 | 8400 | 0 |
| 311 | 20240412 | 141700 | 901243620 | 8400 | 8400 | 8400 | 8400 | 352 |
| 312 | 20240412 | 141600 | 898286820 | 8390 | 8400 | 8400 | 8390 | 423 |
| 313 | 20240412 | 141500 | 894734150 | 8400 | 8390 | 8400 | 8390 | 201 |
| 314 | 20240412 | 141400 | 893047550 | 8390 | 8400 | 8400 | 8390 | 160 |
| 315 | 20240412 | 141300 | 891705050 | 8400 | 8400 | 8400 | 8400 | 41 |
| 316 | 20240412 | 141200 | 891360650 | 8390 | 8390 | 8400 | 8390 | 11 |
| 317 | 20240412 | 141100 | 891268280 | 8390 | 8390 | 8390 | 8390 | 16 |
| 318 | 20240412 | 141000 | 891134040 | 8400 | 8400 | 8400 | 8390 | 16 |
| 319 | 20240412 | 140900 | 890999690 | 8400 | 8400 | 8400 | 8390 | 160 |
| 320 | 20240412 | 140800 | 889657230 | 8400 | 8400 | 8400 | 8390 | 313 |
| 321 | 20240412 | 140700 | 887029430 | 8390 | 8400 | 8400 | 8390 | 65 |
| 322 | 20240412 | 140600 | 886483630 | 8400 | 8400 | 8400 | 8400 | 275 |
| 323 | 20240412 | 140500 | 884173630 | 8400 | 8400 | 8400 | 8400 | 1 |
| 324 | 20240412 | 140400 | 884165230 | 8400 | 8400 | 8400 | 8400 | 14 |
| 325 | 20240412 | 140300 | 884047630 | 8400 | 8400 | 8400 | 8400 | 21 |
| 326 | 20240412 | 140200 | 883871230 | 8400 | 8400 | 8400 | 8400 | 374 |
| 327 | 20240412 | 140100 | 880729630 | 8400 | 8400 | 8400 | 8400 | 325 |
| 328 | 20240412 | 140000 | 877999630 | 8400 | 8400 | 8400 | 8400 | 19 |
| 329 | 20240412 | 135900 | 877840030 | 8400 | 8400 | 8400 | 8400 | 248 |
| 330 | 20240412 | 135800 | 875756830 | 8400 | 8400 | 8400 | 8400 | 172 |
| 331 | 20240412 | 135700 | 874312030 | 8400 | 8400 | 8400 | 8390 | 235 |
| 332 | 20240412 | 135600 | 872338130 | 8390 | 8400 | 8400 | 8390 | 202 |
| 333 | 20240412 | 135500 | 870641350 | 8400 | 8400 | 8400 | 8400 | 696 |
| 334 | 20240412 | 135400 | 864794950 | 8400 | 8400 | 8400 | 8400 | 65 |
| 335 | 20240412 | 135300 | 864248950 | 8400 | 8400 | 8400 | 8400 | 1 |
| 336 | 20240412 | 135200 | 864240550 | 8400 | 8400 | 8400 | 8400 | 1 |
| 337 | 20240412 | 135100 | 864232150 | 8380 | 8380 | 8380 | 8380 | 35 |
| 338 | 20240412 | 135000 | 863938850 | 8380 | 8390 | 8390 | 8380 | 1000 |
| 339 | 20240412 | 134900 | 855556840 | 8380 | 8380 | 8380 | 8380 | 0 |
| 340 | 20240412 | 134800 | 855556840 | 8380 | 8380 | 8380 | 8380 | 6 |
| 341 | 20240412 | 134700 | 855506560 | 8380 | 8390 | 8390 | 8380 | 1822 |
| 342 | 20240412 | 134600 | 840229440 | 8390 | 8390 | 8390 | 8390 | 281 |
| 343 | 20240412 | 134500 | 837871850 | 8400 | 8400 | 8400 | 8390 | 19 |
| 344 | 20240412 | 134400 | 837712260 | 8400 | 8400 | 8400 | 8390 | 131 |
| 345 | 20240412 | 134300 | 836611950 | 8390 | 8400 | 8410 | 8390 | 404 |
| 346 | 20240412 | 134200 | 833217670 | 8400 | 8400 | 8400 | 8400 | 23 |
| 347 | 20240412 | 134100 | 833024470 | 8410 | 8410 | 8410 | 8400 | 201 |
| 348 | 20240412 | 134000 | 831334980 | 8410 | 8410 | 8410 | 8410 | 0 |
| 349 | 20240412 | 133900 | 831334980 | 8410 | 8410 | 8410 | 8410 | 0 |
| 350 | 20240412 | 133800 | 831334980 | 8410 | 8410 | 8410 | 8410 | 0 |
| 351 | 20240412 | 133700 | 831334980 | 8410 | 8410 | 8410 | 8410 | 127 |
| 352 | 20240412 | 133600 | 830266910 | 8420 | 8420 | 8420 | 8420 | 10 |
| 353 | 20240412 | 133500 | 830182710 | 8420 | 8420 | 8420 | 8420 | 137 |
| 354 | 20240412 | 133400 | 829029170 | 8420 | 8420 | 8420 | 8420 | 20 |
| 355 | 20240412 | 133300 | 828860770 | 8420 | 8420 | 8420 | 8420 | 1 |
| 356 | 20240412 | 133200 | 828852350 | 8420 | 8410 | 8420 | 8410 | 40 |
| 357 | 20240412 | 133100 | 828515750 | 8420 | 8420 | 8420 | 8420 | 31 |
| 358 | 20240412 | 133000 | 828254730 | 8420 | 8410 | 8420 | 8400 | 176 |
| 359 | 20240412 | 132900 | 826774660 | 8410 | 8410 | 8410 | 8400 | 70 |
| 360 | 20240412 | 132800 | 826186260 | 8410 | 8410 | 8410 | 8410 | 6 |
| 361 | 20240412 | 132700 | 826135800 | 8410 | 8410 | 8410 | 8410 | 0 |
| 362 | 20240412 | 132600 | 826135800 | 8410 | 8400 | 8410 | 8400 | 243 |
| 363 | 20240412 | 132500 | 824093880 | 8400 | 8400 | 8400 | 8400 | 20 |
| 364 | 20240412 | 132400 | 823925880 | 8390 | 8390 | 8390 | 8390 | 7 |
| 365 | 20240412 | 132300 | 823867150 | 8390 | 8410 | 8410 | 8390 | 519 |
| 366 | 20240412 | 132200 | 819509880 | 8410 | 8410 | 8410 | 8410 | 56 |
| 367 | 20240412 | 132100 | 819038920 | 8400 | 8400 | 8400 | 8400 | 0 |
| 368 | 20240412 | 132000 | 819038920 | 8400 | 8410 | 8410 | 8400 | 417 |
| 369 | 20240412 | 131900 | 815535760 | 8410 | 8410 | 8410 | 8410 | 100 |
| 370 | 20240412 | 131800 | 814694760 | 8410 | 8400 | 8410 | 8400 | 102 |
| 371 | 20240412 | 131700 | 813837950 | 8400 | 8420 | 8420 | 8400 | 1728 |
| 372 | 20240412 | 131600 | 799319260 | 8420 | 8420 | 8420 | 8420 | 32 |
| 373 | 20240412 | 131500 | 799049820 | 8420 | 8420 | 8420 | 8420 | 0 |
| 374 | 20240412 | 131400 | 799049820 | 8420 | 8410 | 8420 | 8410 | 184 |
| 375 | 20240412 | 131300 | 797501090 | 8390 | 8390 | 8390 | 8390 | 0 |
| 376 | 20240412 | 131200 | 797501090 | 8390 | 8410 | 8410 | 8390 | 585 |
| 377 | 20240412 | 131100 | 792583240 | 8390 | 8390 | 8390 | 8390 | 0 |
| 378 | 20240412 | 131000 | 792583240 | 8390 | 8380 | 8390 | 8380 | 123 |
| 379 | 20240412 | 130900 | 791551470 | 8380 | 8400 | 8400 | 8380 | 50 |
| 380 | 20240412 | 130800 | 791131970 | 8390 | 8390 | 8390 | 8390 | 50 |
| 381 | 20240412 | 130700 | 790712470 | 8390 | 8370 | 8390 | 8370 | 30 |
| 382 | 20240412 | 130600 | 790460970 | 8370 | 8370 | 8370 | 8370 | 112 |
| 383 | 20240412 | 130500 | 789523530 | 8370 | 8370 | 8370 | 8370 | 560 |
| 384 | 20240412 | 130400 | 784836330 | 8370 | 8380 | 8380 | 8370 | 1258 |
| 385 | 20240412 | 130300 | 774303300 | 8380 | 8390 | 8390 | 8380 | 81 |
| 386 | 20240412 | 130200 | 773624420 | 8380 | 8380 | 8380 | 8380 | 13 |
| 387 | 20240412 | 130100 | 773515480 | 8380 | 8410 | 8410 | 8380 | 507 |
| 388 | 20240412 | 130000 | 769263280 | 8400 | 8400 | 8400 | 8390 | 518 |
| 389 | 20240412 | 125900 | 764917080 | 8400 | 8400 | 8400 | 8390 | 1524 |
| 390 | 20240412 | 125800 | 752130340 | 8410 | 8390 | 8410 | 8390 | 1350 |
| 391 | 20240412 | 125700 | 740798850 | 8390 | 8380 | 8390 | 8370 | 1080 |
| 392 | 20240412 | 125600 | 731742070 | 8380 | 8390 | 8390 | 8380 | 269 |
| 393 | 20240412 | 125500 | 729487660 | 8380 | 8380 | 8380 | 8380 | 167 |
| 394 | 20240412 | 125400 | 728088200 | 8370 | 8370 | 8370 | 8370 | 112 |
| 395 | 20240412 | 125300 | 727150760 | 8370 | 8370 | 8370 | 8370 | 501 |
| 396 | 20240412 | 125200 | 722957390 | 8370 | 8390 | 8390 | 8370 | 1053 |
| 397 | 20240412 | 125100 | 714142780 | 8390 | 8390 | 8390 | 8390 | 1 |
| 398 | 20240412 | 125000 | 714134390 | 8390 | 8390 | 8390 | 8380 | 731 |
| 399 | 20240412 | 124900 | 708007740 | 8390 | 8400 | 8400 | 8390 | 6752 |
| 400 | 20240412 | 124800 | 651322630 | 8410 | 8400 | 8410 | 8400 | 733 |
| 401 | 20240412 | 124700 | 645165200 | 8400 | 8410 | 8410 | 8400 | 1280 |
| 402 | 20240412 | 124600 | 634406330 | 8410 | 8410 | 8410 | 8410 | 150 |
| 403 | 20240412 | 124500 | 633144830 | 8410 | 8410 | 8410 | 8410 | 29 |
| 404 | 20240412 | 124400 | 632900940 | 8410 | 8410 | 8410 | 8410 | 594 |
| 405 | 20240412 | 124300 | 627905400 | 8420 | 8420 | 8420 | 8410 | 920 |
| 406 | 20240412 | 124200 | 620167670 | 8420 | 8420 | 8420 | 8420 | 27 |
| 407 | 20240412 | 124100 | 619940330 | 8420 | 8430 | 8430 | 8420 | 1064 |
| 408 | 20240412 | 124000 | 610980840 | 8430 | 8440 | 8440 | 8430 | 90 |
| 409 | 20240412 | 123900 | 610221740 | 8440 | 8440 | 8440 | 8440 | 0 |
| 410 | 20240412 | 123800 | 610221740 | 8440 | 8440 | 8440 | 8440 | 10 |
| 411 | 20240412 | 123700 | 610137340 | 8420 | 8430 | 8440 | 8420 | 576 |
| 412 | 20240412 | 123600 | 605286580 | 8440 | 8420 | 8440 | 8420 | 115 |
| 413 | 20240412 | 123500 | 604318040 | 8420 | 8420 | 8420 | 8420 | 133 |
| 414 | 20240412 | 123400 | 603198180 | 8420 | 8420 | 8420 | 8410 | 666 |
| 415 | 20240412 | 123300 | 597596880 | 8420 | 8420 | 8420 | 8410 | 287 |
| 416 | 20240412 | 123200 | 595182840 | 8420 | 8420 | 8420 | 8410 | 589 |
| 417 | 20240412 | 123100 | 590228460 | 8420 | 8420 | 8420 | 8420 | 22 |
| 418 | 20240412 | 123000 | 590043220 | 8410 | 8410 | 8410 | 8410 | 419 |
| 419 | 20240412 | 122900 | 586519430 | 8410 | 8410 | 8410 | 8410 | 0 |
| 420 | 20240412 | 122800 | 586519430 | 8410 | 8410 | 8410 | 8410 | 1 |
| 421 | 20240412 | 122700 | 586511020 | 8420 | 8420 | 8430 | 8420 | 1183 |
| 422 | 20240412 | 122600 | 576540050 | 8420 | 8420 | 8420 | 8420 | 863 |
| 423 | 20240412 | 122500 | 569273590 | 8420 | 8450 | 8450 | 8420 | 11 |
| 424 | 20240412 | 122400 | 569180790 | 8420 | 8420 | 8420 | 8420 | 71 |
| 425 | 20240412 | 122300 | 568582970 | 8420 | 8420 | 8420 | 8420 | 180 |
| 426 | 20240412 | 122200 | 567067370 | 8420 | 8420 | 8420 | 8420 | 0 |
| 427 | 20240412 | 122100 | 567067370 | 8420 | 8450 | 8450 | 8420 | 101 |
| 428 | 20240412 | 122000 | 566216920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 429 | 20240412 | 121900 | 566216920 | 8420 | 8420 | 8420 | 8420 | 10 |
| 430 | 20240412 | 121800 | 566132720 | 8420 | 8420 | 8420 | 8420 | 0 |
| 431 | 20240412 | 121700 | 566132720 | 8420 | 8430 | 8430 | 8420 | 651 |
| 432 | 20240412 | 121600 | 560650300 | 8420 | 8420 | 8420 | 8420 | 1 |
| 433 | 20240412 | 121500 | 560641880 | 8450 | 8420 | 8450 | 8420 | 252 |
| 434 | 20240412 | 121400 | 558520010 | 8420 | 8430 | 8430 | 8420 | 928 |
| 435 | 20240412 | 121300 | 550701970 | 8450 | 8420 | 8450 | 8420 | 229 |
| 436 | 20240412 | 121200 | 548773190 | 8420 | 8420 | 8420 | 8420 | 362 |
| 437 | 20240412 | 121100 | 545725150 | 8420 | 8450 | 8450 | 8420 | 2665 |
| 438 | 20240412 | 121000 | 523264320 | 8450 | 8450 | 8450 | 8440 | 6 |
| 439 | 20240412 | 120900 | 523213650 | 8430 | 8450 | 8450 | 8430 | 381 |
| 440 | 20240412 | 120800 | 520000820 | 8450 | 8450 | 8450 | 8440 | 204 |
| 441 | 20240412 | 120700 | 518279020 | 8450 | 8450 | 8450 | 8450 | 49 |
| 442 | 20240412 | 120600 | 517864970 | 8450 | 8450 | 8450 | 8450 | 1 |
| 443 | 20240412 | 120500 | 517856520 | 8450 | 8440 | 8450 | 8440 | 403 |
| 444 | 20240412 | 120400 | 514455170 | 8440 | 8440 | 8440 | 8440 | 563 |
| 445 | 20240412 | 120300 | 509703450 | 8440 | 8450 | 8450 | 8440 | 951 |
| 446 | 20240412 | 120200 | 501677000 | 8450 | 8450 | 8450 | 8440 | 36 |
| 447 | 20240412 | 120100 | 501372830 | 8450 | 8450 | 8450 | 8450 | 53 |
| 448 | 20240412 | 120000 | 500924980 | 8450 | 8450 | 8450 | 8450 | 10 |
| 449 | 20240412 | 115900 | 500840480 | 8450 | 8450 | 8450 | 8450 | 5 |
| 450 | 20240412 | 115800 | 500798230 | 8440 | 8440 | 8440 | 8440 | 30 |
| 451 | 20240412 | 115700 | 500545030 | 8440 | 8440 | 8440 | 8440 | 145 |
| 452 | 20240412 | 115600 | 499321230 | 8450 | 8450 | 8450 | 8450 | 437 |
| 453 | 20240412 | 115500 | 495628580 | 8450 | 8450 | 8450 | 8450 | 983 |
| 454 | 20240412 | 115400 | 487322230 | 8450 | 8460 | 8460 | 8450 | 268 |
| 455 | 20240412 | 115300 | 485056350 | 8460 | 8460 | 8460 | 8460 | 0 |
| 456 | 20240412 | 115200 | 485056350 | 8460 | 8460 | 8460 | 8460 | 229 |
| 457 | 20240412 | 115100 | 483119010 | 8460 | 8460 | 8460 | 8460 | 853 |
| 458 | 20240412 | 115000 | 475902630 | 8470 | 8470 | 8470 | 8470 | 2 |
| 459 | 20240412 | 114900 | 475885690 | 8470 | 8470 | 8470 | 8470 | 3 |
| 460 | 20240412 | 114800 | 475860280 | 8470 | 8460 | 8470 | 8450 | 122 |
| 461 | 20240412 | 114700 | 474829140 | 8460 | 8460 | 8460 | 8460 | 110 |
| 462 | 20240412 | 114600 | 473898540 | 8460 | 8460 | 8460 | 8460 | 13 |
| 463 | 20240412 | 114500 | 473788560 | 8460 | 8460 | 8460 | 8460 | 220 |
| 464 | 20240412 | 114400 | 471927360 | 8460 | 8460 | 8460 | 8460 | 0 |
| 465 | 20240412 | 114300 | 471927360 | 8460 | 8460 | 8460 | 8460 | 1 |
| 466 | 20240412 | 114200 | 471918900 | 8470 | 8470 | 8470 | 8470 | 40 |
| 467 | 20240412 | 114100 | 471580100 | 8470 | 8470 | 8470 | 8470 | 120 |
| 468 | 20240412 | 114000 | 470563700 | 8470 | 8460 | 8470 | 8460 | 10 |
| 469 | 20240412 | 113900 | 470479010 | 8460 | 8460 | 8460 | 8460 | 0 |
| 470 | 20240412 | 113800 | 470479010 | 8460 | 8460 | 8460 | 8450 | 241 |
| 471 | 20240412 | 113700 | 468441400 | 8460 | 8460 | 8460 | 8460 | 11 |
| 472 | 20240412 | 113600 | 468348340 | 8470 | 8470 | 8470 | 8470 | 0 |
| 473 | 20240412 | 113500 | 468348340 | 8470 | 8470 | 8470 | 8470 | 57 |
| 474 | 20240412 | 113400 | 467865550 | 8460 | 8460 | 8460 | 8460 | 119 |
| 475 | 20240412 | 113300 | 466858810 | 8460 | 8460 | 8460 | 8460 | 567 |
| 476 | 20240412 | 113200 | 462061990 | 8470 | 8470 | 8470 | 8470 | 200 |
| 477 | 20240412 | 113100 | 460367990 | 8470 | 8470 | 8470 | 8470 | 18 |
| 478 | 20240412 | 113000 | 460215530 | 8470 | 8470 | 8470 | 8470 | 3 |
| 479 | 20240412 | 112900 | 460190120 | 8480 | 8460 | 8480 | 8460 | 278 |
| 480 | 20240412 | 112800 | 457836240 | 8460 | 8480 | 8480 | 8460 | 140 |
| 481 | 20240412 | 112700 | 456651040 | 8470 | 8470 | 8470 | 8470 | 504 |
| 482 | 20240412 | 112600 | 452382160 | 8470 | 8470 | 8470 | 8470 | 40 |
| 483 | 20240412 | 112500 | 452043360 | 8470 | 8470 | 8470 | 8470 | 117 |
| 484 | 20240412 | 112400 | 451052370 | 8470 | 8470 | 8470 | 8470 | 26 |
| 485 | 20240412 | 112300 | 450832150 | 8470 | 8470 | 8470 | 8470 | 51 |
| 486 | 20240412 | 112200 | 450400180 | 8460 | 8460 | 8460 | 8460 | 11 |
| 487 | 20240412 | 112100 | 450307120 | 8460 | 8460 | 8460 | 8460 | 175 |
| 488 | 20240412 | 112000 | 448826620 | 8460 | 8460 | 8460 | 8460 | 501 |
| 489 | 20240412 | 111900 | 444588160 | 8460 | 8470 | 8470 | 8460 | 94 |
| 490 | 20240412 | 111800 | 443792910 | 8470 | 8470 | 8470 | 8470 | 108 |
| 491 | 20240412 | 111700 | 442878150 | 8470 | 8470 | 8470 | 8470 | 193 |
| 492 | 20240412 | 111600 | 441243440 | 8470 | 8470 | 8470 | 8470 | 220 |
| 493 | 20240412 | 111500 | 439380040 | 8470 | 8470 | 8470 | 8470 | 10 |
| 494 | 20240412 | 111400 | 439295340 | 8470 | 8470 | 8470 | 8470 | 30 |
| 495 | 20240412 | 111300 | 439041240 | 8480 | 8480 | 8480 | 8480 | 3 |
| 496 | 20240412 | 111200 | 439015800 | 8480 | 8480 | 8480 | 8470 | 219 |
| 497 | 20240412 | 111100 | 437158770 | 8480 | 8460 | 8480 | 8450 | 169 |
| 498 | 20240412 | 111000 | 435730450 | 8480 | 8480 | 8480 | 8480 | 52 |
| 499 | 20240412 | 110900 | 435289490 | 8480 | 8490 | 8490 | 8480 | 7 |
| 500 | 20240412 | 110800 | 435230120 | 8440 | 8440 | 8440 | 8440 | 279 |
| 501 | 20240412 | 110700 | 432875360 | 8440 | 8440 | 8440 | 8440 | 800 |
| 502 | 20240412 | 110600 | 426123360 | 8440 | 8470 | 8490 | 8440 | 2671 |
| 503 | 20240412 | 110500 | 403547650 | 8470 | 8480 | 8480 | 8470 | 79 |
| 504 | 20240412 | 110400 | 402877740 | 8490 | 8490 | 8490 | 8490 | 74 |
| 505 | 20240412 | 110300 | 402249480 | 8490 | 8480 | 8490 | 8480 | 101 |
| 506 | 20240412 | 110200 | 401392000 | 8470 | 8470 | 8470 | 8470 | 0 |
| 507 | 20240412 | 110100 | 401392000 | 8470 | 8470 | 8470 | 8470 | 25 |
| 508 | 20240412 | 110000 | 401180250 | 8470 | 8470 | 8470 | 8470 | 9 |
| 509 | 20240412 | 105900 | 401104020 | 8460 | 8460 | 8460 | 8460 | 0 |
| 510 | 20240412 | 105800 | 401104020 | 8460 | 8460 | 8460 | 8460 | 119 |
| 511 | 20240412 | 105700 | 400097280 | 8460 | 8450 | 8460 | 8450 | 165 |
| 512 | 20240412 | 105600 | 398701530 | 8450 | 8450 | 8450 | 8450 | 410 |
| 513 | 20240412 | 105500 | 395237030 | 8440 | 8450 | 8450 | 8440 | 100 |
| 514 | 20240412 | 105400 | 394392180 | 8450 | 8450 | 8450 | 8450 | 972 |
| 515 | 20240412 | 105300 | 386178780 | 8450 | 8450 | 8450 | 8450 | 100 |
| 516 | 20240412 | 105200 | 385333780 | 8450 | 8490 | 8490 | 8450 | 60 |
| 517 | 20240412 | 105100 | 384826380 | 8450 | 8470 | 8480 | 8450 | 4545 |
| 518 | 20240412 | 105000 | 346399120 | 8470 | 8470 | 8470 | 8470 | 195 |
| 519 | 20240412 | 104900 | 344747470 | 8470 | 8470 | 8470 | 8470 | 10 |
| 520 | 20240412 | 104800 | 344662770 | 8470 | 8470 | 8470 | 8470 | 30 |
| 521 | 20240412 | 104700 | 344408670 | 8470 | 8470 | 8470 | 8470 | 100 |
| 522 | 20240412 | 104600 | 343561670 | 8470 | 8470 | 8470 | 8470 | 170 |
| 523 | 20240412 | 104500 | 342121770 | 8470 | 8470 | 8470 | 8470 | 420 |
| 524 | 20240412 | 104400 | 338564370 | 8470 | 8480 | 8480 | 8470 | 13 |
| 525 | 20240412 | 104300 | 338454150 | 8480 | 8480 | 8480 | 8480 | 1538 |
| 526 | 20240412 | 104200 | 325411910 | 8480 | 8480 | 8480 | 8480 | 40 |
| 527 | 20240412 | 104100 | 325072710 | 8480 | 8480 | 8480 | 8480 | 40 |
| 528 | 20240412 | 104000 | 324733510 | 8480 | 8480 | 8480 | 8480 | 26 |
| 529 | 20240412 | 103900 | 324513030 | 8480 | 8480 | 8480 | 8480 | 114 |
| 530 | 20240412 | 103800 | 323546310 | 8480 | 8490 | 8490 | 8480 | 82 |
| 531 | 20240412 | 103700 | 322850150 | 8490 | 8470 | 8490 | 8470 | 267 |
| 532 | 20240412 | 103600 | 320588260 | 8470 | 8480 | 8480 | 8470 | 281 |
| 533 | 20240412 | 103500 | 318207980 | 8470 | 8480 | 8480 | 8470 | 956 |
| 534 | 20240412 | 103400 | 310109720 | 8480 | 8480 | 8480 | 8480 | 745 |
| 535 | 20240412 | 103300 | 303792120 | 8480 | 8480 | 8480 | 8480 | 40 |
| 536 | 20240412 | 103200 | 303452920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 537 | 20240412 | 103100 | 303452920 | 8480 | 8480 | 8480 | 8480 | 201 |
| 538 | 20240412 | 103000 | 301748440 | 8480 | 8480 | 8480 | 8480 | 0 |
| 539 | 20240412 | 102900 | 301748440 | 8480 | 8490 | 8490 | 8480 | 124 |
| 540 | 20240412 | 102800 | 300696770 | 8490 | 8490 | 8490 | 8490 | 47 |
| 541 | 20240412 | 102700 | 300297740 | 8480 | 8480 | 8480 | 8480 | 0 |
| 542 | 20240412 | 102600 | 300297740 | 8480 | 8480 | 8480 | 8480 | 371 |
| 543 | 20240412 | 102500 | 297151660 | 8480 | 8490 | 8490 | 8480 | 624 |
| 544 | 20240412 | 102400 | 291860030 | 8490 | 8500 | 8500 | 8490 | 14 |
| 545 | 20240412 | 102300 | 291741130 | 8490 | 8490 | 8500 | 8490 | 402 |
| 546 | 20240412 | 102200 | 288328120 | 8490 | 8500 | 8500 | 8490 | 125 |
| 547 | 20240412 | 102100 | 287265760 | 8500 | 8500 | 8500 | 8500 | 0 |
| 548 | 20240412 | 102000 | 287265760 | 8500 | 8500 | 8500 | 8500 | 42 |
| 549 | 20240412 | 101900 | 286908760 | 8500 | 8500 | 8500 | 8500 | 210 |
| 550 | 20240412 | 101800 | 285123760 | 8500 | 8500 | 8500 | 8500 | 113 |
| 551 | 20240412 | 101700 | 284163260 | 8500 | 8500 | 8500 | 8500 | 41 |
| 552 | 20240412 | 101600 | 283814760 | 8490 | 8490 | 8490 | 8490 | 70 |
| 553 | 20240412 | 101500 | 283220460 | 8490 | 8480 | 8490 | 8480 | 8 |
| 554 | 20240412 | 101400 | 283152580 | 8480 | 8480 | 8480 | 8480 | 13 |
| 555 | 20240412 | 101300 | 283042340 | 8480 | 8480 | 8480 | 8480 | 0 |
| 556 | 20240412 | 101200 | 283042340 | 8480 | 8500 | 8500 | 8480 | 278 |
| 557 | 20240412 | 101100 | 280681730 | 8500 | 8500 | 8500 | 8500 | 87 |
| 558 | 20240412 | 101000 | 279942230 | 8500 | 8490 | 8500 | 8490 | 127 |
| 559 | 20240412 | 100900 | 278863730 | 8500 | 8490 | 8500 | 8470 | 300 |
| 560 | 20240412 | 100800 | 276320580 | 8490 | 8490 | 8490 | 8490 | 247 |
| 561 | 20240412 | 100700 | 274223550 | 8490 | 8500 | 8500 | 8490 | 276 |
| 562 | 20240412 | 100600 | 271877570 | 8500 | 8500 | 8500 | 8500 | 57 |
| 563 | 20240412 | 100500 | 271393070 | 8500 | 8500 | 8500 | 8500 | 74 |
| 564 | 20240412 | 100400 | 270764070 | 8500 | 8500 | 8500 | 8500 | 31 |
| 565 | 20240412 | 100300 | 270500570 | 8500 | 8500 | 8500 | 8500 | 492 |
| 566 | 20240412 | 100200 | 266318570 | 8500 | 8500 | 8500 | 8500 | 29 |
| 567 | 20240412 | 100100 | 266072070 | 8500 | 8500 | 8500 | 8500 | 10 |
| 568 | 20240412 | 100000 | 265987070 | 8500 | 8500 | 8500 | 8500 | 116 |
| 569 | 20240412 | 095900 | 265001070 | 8500 | 8500 | 8500 | 8490 | 19 |
| 570 | 20240412 | 095800 | 264839600 | 8490 | 8490 | 8490 | 8490 | 0 |
| 571 | 20240412 | 095700 | 264839600 | 8490 | 8490 | 8490 | 8470 | 1155 |
| 572 | 20240412 | 095600 | 255037070 | 8490 | 8490 | 8490 | 8490 | 554 |
| 573 | 20240412 | 095500 | 250333610 | 8490 | 8490 | 8490 | 8480 | 69 |
| 574 | 20240412 | 095400 | 249747820 | 8490 | 8490 | 8490 | 8490 | 84 |
| 575 | 20240412 | 095300 | 249034660 | 8490 | 8490 | 8490 | 8490 | 0 |
| 576 | 20240412 | 095200 | 249034660 | 8490 | 8510 | 8510 | 8490 | 48 |
| 577 | 20240412 | 095100 | 248627120 | 8480 | 8480 | 8480 | 8480 | 41 |
| 578 | 20240412 | 095000 | 248279440 | 8480 | 8480 | 8480 | 8480 | 50 |
| 579 | 20240412 | 094900 | 247855440 | 8480 | 8480 | 8480 | 8480 | 0 |
| 580 | 20240412 | 094800 | 247855440 | 8480 | 8480 | 8480 | 8440 | 350 |
| 581 | 20240412 | 094700 | 244889320 | 8480 | 8500 | 8500 | 8440 | 1737 |
| 582 | 20240412 | 094600 | 230170310 | 8510 | 8490 | 8520 | 8490 | 102 |
| 583 | 20240412 | 094500 | 229303380 | 8490 | 8520 | 8520 | 8490 | 115 |
| 584 | 20240412 | 094400 | 228326580 | 8520 | 8520 | 8520 | 8520 | 17 |
| 585 | 20240412 | 094300 | 228181740 | 8520 | 8490 | 8520 | 8490 | 153 |
| 586 | 20240412 | 094200 | 226882180 | 8500 | 8500 | 8500 | 8490 | 60 |
| 587 | 20240412 | 094100 | 226372280 | 8490 | 8490 | 8490 | 8490 | 35 |
| 588 | 20240412 | 094000 | 226075130 | 8500 | 8540 | 8540 | 8500 | 169 |
| 589 | 20240412 | 093900 | 224636670 | 8540 | 8540 | 8540 | 8540 | 1 |
| 590 | 20240412 | 093800 | 224628130 | 8550 | 8540 | 8560 | 8490 | 361 |
| 591 | 20240412 | 093700 | 221555780 | 8550 | 8540 | 8550 | 8540 | 1051 |
| 592 | 20240412 | 093600 | 212570730 | 8540 | 8530 | 8540 | 8510 | 156 |
| 593 | 20240412 | 093500 | 211240300 | 8500 | 8480 | 8500 | 8480 | 2105 |
| 594 | 20240412 | 093400 | 193357800 | 8480 | 8440 | 8480 | 8440 | 724 |
| 595 | 20240412 | 093300 | 187229290 | 8430 | 8470 | 8470 | 8430 | 110 |
| 596 | 20240412 | 093200 | 186301590 | 8460 | 8430 | 8460 | 8420 | 980 |
| 597 | 20240412 | 093100 | 178022050 | 8430 | 8440 | 8440 | 8430 | 547 |
| 598 | 20240412 | 093000 | 173405800 | 8450 | 8450 | 8450 | 8450 | 163 |
| 599 | 20240412 | 092900 | 172028450 | 8450 | 8450 | 8460 | 8450 | 63 |
| 600 | 20240412 | 092800 | 171495840 | 8450 | 8440 | 8450 | 8420 | 1666 |
| 601 | 20240412 | 092700 | 157447250 | 8430 | 8430 | 8430 | 8430 | 62 |
| 602 | 20240412 | 092600 | 156924590 | 8430 | 8430 | 8430 | 8430 | 1010 |
| 603 | 20240412 | 092500 | 148410290 | 8430 | 8450 | 8450 | 8430 | 2006 |
| 604 | 20240412 | 092400 | 131499590 | 8430 | 8420 | 8430 | 8410 | 767 |
| 605 | 20240412 | 092300 | 125037440 | 8420 | 8420 | 8420 | 8410 | 160 |
| 606 | 20240412 | 092200 | 123690540 | 8420 | 8430 | 8430 | 8420 | 74 |
| 607 | 20240412 | 092100 | 123067020 | 8430 | 8440 | 8440 | 8430 | 352 |
| 608 | 20240412 | 092000 | 120099160 | 8430 | 8400 | 8430 | 8400 | 269 |
| 609 | 20240412 | 091900 | 117838990 | 8400 | 8460 | 8460 | 8400 | 692 |
| 610 | 20240412 | 091800 | 112024750 | 8400 | 8460 | 8460 | 8400 | 4161 |
| 611 | 20240412 | 091700 | 77028920 | 8470 | 8460 | 8470 | 8450 | 1073 |
| 612 | 20240412 | 091600 | 67954600 | 8460 | 8480 | 8480 | 8460 | 941 |
| 613 | 20240412 | 091500 | 59985320 | 8480 | 8470 | 8480 | 8470 | 408 |
| 614 | 20240412 | 091400 | 56529480 | 8470 | 8470 | 8480 | 8460 | 493 |
| 615 | 20240412 | 091300 | 52354760 | 8460 | 8460 | 8470 | 8460 | 270 |
| 616 | 20240412 | 091200 | 50070060 | 8460 | 8460 | 8470 | 8460 | 354 |
| 617 | 20240412 | 091100 | 47072820 | 8470 | 8480 | 8480 | 8470 | 186 |
| 618 | 20240412 | 091000 | 45497190 | 8480 | 8480 | 8480 | 8470 | 622 |
| 619 | 20240412 | 090900 | 40228570 | 8490 | 8480 | 8490 | 8470 | 54 |
| 620 | 20240412 | 090800 | 39770610 | 8490 | 8500 | 8520 | 8490 | 734 |
| 621 | 20240412 | 090700 | 33532840 | 8520 | 8550 | 8550 | 8510 | 888 |
| 622 | 20240412 | 090600 | 25963560 | 8580 | 8540 | 8580 | 8540 | 226 |
| 623 | 20240412 | 090500 | 24033370 | 8540 | 8590 | 8590 | 8540 | 1054 |
| 624 | 20240412 | 090400 | 15023550 | 8600 | 8590 | 8600 | 8590 | 210 |
| 625 | 20240412 | 090300 | 13219250 | 8590 | 8590 | 8600 | 8590 | 387 |
| 626 | 20240412 | 090200 | 9894080 | 8580 | 8580 | 8590 | 8580 | 209 |
| 627 | 20240412 | 090100 | 8100470 | 8580 | 8570 | 8580 | 8570 | 254 |
| 628 | 20240412 | 090000 | 5923600 | 8570 | 8550 | 8570 | 8550 | 501 |