28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 183900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 5785 |
| 3 | 20240412 | 183800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20240412 | 183700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20240412 | 183600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20240412 | 183500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20240412 | 183400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20240412 | 183300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20240412 | 183200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20240412 | 183100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20240412 | 183000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20240412 | 182900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20240412 | 182800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20240412 | 182700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20240412 | 182600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20240412 | 182500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20240412 | 182400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20240412 | 182300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20240412 | 182200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20240412 | 182100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20240412 | 182000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20240412 | 181900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20240412 | 181800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20240412 | 181700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20240412 | 181600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20240412 | 181500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20240412 | 181400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20240412 | 181300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20240412 | 181200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20240412 | 181100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20240412 | 181000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20240412 | 180900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 5785 |
| 33 | 20240412 | 180800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20240412 | 180700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20240412 | 180600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20240412 | 180500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20240412 | 180400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20240412 | 180300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20240412 | 180200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20240412 | 180100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20240412 | 180000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20240412 | 175900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20240412 | 175800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20240412 | 175700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20240412 | 175600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20240412 | 175500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20240412 | 175400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20240412 | 175300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20240412 | 175200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20240412 | 175100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20240412 | 175000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20240412 | 174900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20240412 | 174800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20240412 | 174700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20240412 | 174600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20240412 | 174500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20240412 | 174400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20240412 | 174300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20240412 | 174200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20240412 | 174100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20240412 | 174000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20240412 | 173900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 5785 |
| 63 | 20240412 | 173800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20240412 | 173700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20240412 | 173600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20240412 | 173500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20240412 | 173400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20240412 | 173300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20240412 | 173200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20240412 | 173100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20240412 | 173000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20240412 | 172900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20240412 | 172800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20240412 | 172700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20240412 | 172600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20240412 | 172500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20240412 | 172400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20240412 | 172300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20240412 | 172200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20240412 | 172100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20240412 | 172000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20240412 | 171900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20240412 | 171800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20240412 | 171700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20240412 | 171600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20240412 | 171500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20240412 | 171400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20240412 | 171300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20240412 | 171200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20240412 | 171100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20240412 | 171000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20240412 | 170900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 5785 |
| 93 | 20240412 | 170800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20240412 | 170700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20240412 | 170600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20240412 | 170500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20240412 | 170400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20240412 | 170300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20240412 | 170200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20240412 | 170100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20240412 | 170000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20240412 | 165900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20240412 | 165800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20240412 | 165700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20240412 | 165600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20240412 | 165500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20240412 | 165400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20240412 | 165300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20240412 | 165200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20240412 | 165100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20240412 | 165000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20240412 | 164900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20240412 | 164800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20240412 | 164700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20240412 | 164600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20240412 | 164500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20240412 | 164400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20240412 | 164300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20240412 | 164200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20240412 | 164100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20240412 | 164000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20240412 | 163900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 5785 |
| 123 | 20240412 | 163800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20240412 | 163700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20240412 | 163600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20240412 | 163500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20240412 | 163400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20240412 | 163300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20240412 | 163200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20240412 | 163100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20240412 | 163000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20240412 | 162900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20240412 | 162800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20240412 | 162700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20240412 | 162600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20240412 | 162500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20240412 | 162400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20240412 | 162300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20240412 | 162200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20240412 | 162100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20240412 | 162000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20240412 | 161900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20240412 | 161800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20240412 | 161700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20240412 | 161600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20240412 | 161500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20240412 | 161400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20240412 | 161300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20240412 | 161200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20240412 | 161100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20240412 | 161000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20240412 | 160900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 5785 |
| 153 | 20240412 | 160800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20240412 | 160700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20240412 | 160600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20240412 | 160500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20240412 | 160400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20240412 | 160300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20240412 | 160200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20240412 | 160100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20240412 | 160000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20240412 | 155900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20240412 | 155800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20240412 | 155700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20240412 | 155600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20240412 | 155500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20240412 | 155400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20240412 | 155300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20240412 | 155200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20240412 | 155100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20240412 | 155000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20240412 | 154900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20240412 | 154800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20240412 | 154700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20240412 | 154600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20240412 | 154500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20240412 | 154400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20240412 | 154300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20240412 | 154200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20240412 | 154100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20240412 | 154000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20240412 | 153900 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 5785 |
| 183 | 20240412 | 153800 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20240412 | 153700 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 185 | 20240412 | 153600 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20240412 | 153500 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20240412 | 153400 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 188 | 20240412 | 153300 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 189 | 20240412 | 153200 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 190 | 20240412 | 153100 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 191 | 20240412 | 153000 | 1807318220 | 5880 | 5880 | 5880 | 5880 | 5785 |
| 192 | 20240412 | 152900 | 1773302420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20240412 | 152800 | 1773302420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20240412 | 152700 | 1773302420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20240412 | 152600 | 1773302420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20240412 | 152500 | 1773302420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20240412 | 152400 | 1773302420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20240412 | 152300 | 1773302420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 199 | 20240412 | 152200 | 1773302420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 200 | 20240412 | 152100 | 1773302420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 201 | 20240412 | 152000 | 1773302420 | 5910 | 5910 | 5910 | 5910 | 0 |
| 202 | 20240412 | 151900 | 1773302420 | 5910 | 5910 | 5910 | 5890 | 2657 |
| 203 | 20240412 | 151800 | 1757602050 | 5910 | 5890 | 5910 | 5890 | 4234 |
| 204 | 20240412 | 151700 | 1732620720 | 5900 | 5900 | 5900 | 5890 | 2233 |
| 205 | 20240412 | 151600 | 1719468070 | 5890 | 5890 | 5900 | 5890 | 845 |
| 206 | 20240412 | 151500 | 1714485240 | 5890 | 5890 | 5900 | 5890 | 684 |
| 207 | 20240412 | 151400 | 1710455750 | 5900 | 5900 | 5900 | 5890 | 179 |
| 208 | 20240412 | 151300 | 1709400460 | 5890 | 5890 | 5910 | 5890 | 451 |
| 209 | 20240412 | 151200 | 1706742570 | 5900 | 5910 | 5910 | 5890 | 87 |
| 210 | 20240412 | 151100 | 1706229820 | 5890 | 5900 | 5910 | 5890 | 4940 |
| 211 | 20240412 | 151000 | 1677084330 | 5910 | 5910 | 5910 | 5900 | 403 |
| 212 | 20240412 | 150900 | 1674706260 | 5900 | 5900 | 5910 | 5900 | 287 |
| 213 | 20240412 | 150800 | 1673011240 | 5900 | 5900 | 5910 | 5900 | 746 |
| 214 | 20240412 | 150700 | 1668609600 | 5910 | 5910 | 5910 | 5900 | 3089 |
| 215 | 20240412 | 150600 | 1650384300 | 5900 | 5910 | 5910 | 5900 | 233 |
| 216 | 20240412 | 150500 | 1649008430 | 5900 | 5900 | 5910 | 5900 | 267 |
| 217 | 20240412 | 150400 | 1647432100 | 5900 | 5900 | 5910 | 5900 | 638 |
| 218 | 20240412 | 150300 | 1643667090 | 5900 | 5900 | 5920 | 5900 | 143 |
| 219 | 20240412 | 150200 | 1642822970 | 5900 | 5900 | 5920 | 5900 | 288 |
| 220 | 20240412 | 150100 | 1641121050 | 5920 | 5920 | 5920 | 5900 | 56 |
| 221 | 20240412 | 150000 | 1640790050 | 5900 | 5910 | 5920 | 5900 | 1122 |
| 222 | 20240412 | 145900 | 1634159240 | 5910 | 5910 | 5920 | 5910 | 372 |
| 223 | 20240412 | 145800 | 1631957580 | 5920 | 5920 | 5920 | 5910 | 120 |
| 224 | 20240412 | 145700 | 1631247230 | 5910 | 5920 | 5920 | 5910 | 659 |
| 225 | 20240412 | 145600 | 1627349400 | 5920 | 5910 | 5920 | 5910 | 703 |
| 226 | 20240412 | 145500 | 1623188330 | 5920 | 5910 | 5920 | 5910 | 326 |
| 227 | 20240412 | 145400 | 1621259540 | 5920 | 5910 | 5920 | 5910 | 281 |
| 228 | 20240412 | 145300 | 1619598080 | 5910 | 5920 | 5920 | 5910 | 462 |
| 229 | 20240412 | 145200 | 1616863160 | 5910 | 5910 | 5920 | 5910 | 598 |
| 230 | 20240412 | 145100 | 1613326090 | 5920 | 5910 | 5920 | 5910 | 394 |
| 231 | 20240412 | 145000 | 1610995720 | 5920 | 5920 | 5920 | 5910 | 40 |
| 232 | 20240412 | 144900 | 1610759050 | 5920 | 5920 | 5920 | 5910 | 24 |
| 233 | 20240412 | 144800 | 1610617030 | 5910 | 5920 | 5920 | 5910 | 45 |
| 234 | 20240412 | 144700 | 1610350680 | 5910 | 5910 | 5920 | 5910 | 3881 |
| 235 | 20240412 | 144600 | 1587413840 | 5910 | 5920 | 5920 | 5910 | 263 |
| 236 | 20240412 | 144500 | 1585859260 | 5900 | 5900 | 5920 | 5900 | 383 |
| 237 | 20240412 | 144400 | 1583596280 | 5900 | 5910 | 5910 | 5900 | 335 |
| 238 | 20240412 | 144300 | 1581619130 | 5900 | 5910 | 5920 | 5900 | 83 |
| 239 | 20240412 | 144200 | 1581128540 | 5920 | 5910 | 5920 | 5910 | 154 |
| 240 | 20240412 | 144100 | 1580217920 | 5920 | 5920 | 5920 | 5920 | 143 |
| 241 | 20240412 | 144000 | 1579371360 | 5920 | 5920 | 5920 | 5900 | 608 |
| 242 | 20240412 | 143900 | 1575773620 | 5900 | 5920 | 5920 | 5900 | 1314 |
| 243 | 20240412 | 143800 | 1568020860 | 5920 | 5910 | 5920 | 5910 | 1508 |
| 244 | 20240412 | 143700 | 1559107270 | 5920 | 5920 | 5920 | 5910 | 39 |
| 245 | 20240412 | 143600 | 1558876530 | 5920 | 5920 | 5930 | 5920 | 39 |
| 246 | 20240412 | 143500 | 1558645630 | 5930 | 5930 | 5930 | 5930 | 35 |
| 247 | 20240412 | 143400 | 1558438080 | 5930 | 5930 | 5930 | 5910 | 176 |
| 248 | 20240412 | 143300 | 1557397430 | 5930 | 5940 | 5940 | 5920 | 517 |
| 249 | 20240412 | 143200 | 1554335190 | 5940 | 5940 | 5940 | 5930 | 120 |
| 250 | 20240412 | 143100 | 1553622880 | 5940 | 5940 | 5940 | 5940 | 38 |
| 251 | 20240412 | 143000 | 1553397160 | 5940 | 5940 | 5940 | 5920 | 79 |
| 252 | 20240412 | 142900 | 1552928920 | 5940 | 5940 | 5940 | 5920 | 19 |
| 253 | 20240412 | 142800 | 1552816100 | 5940 | 5940 | 5940 | 5920 | 333 |
| 254 | 20240412 | 142700 | 1550841140 | 5920 | 5940 | 5940 | 5920 | 192 |
| 255 | 20240412 | 142600 | 1549700840 | 5940 | 5940 | 5940 | 5920 | 258 |
| 256 | 20240412 | 142500 | 1548171740 | 5940 | 5940 | 5940 | 5920 | 68 |
| 257 | 20240412 | 142400 | 1547767990 | 5940 | 5940 | 5940 | 5940 | 76 |
| 258 | 20240412 | 142300 | 1547316550 | 5940 | 5940 | 5940 | 5940 | 1049 |
| 259 | 20240412 | 142200 | 1541085490 | 5920 | 5930 | 5940 | 5920 | 178 |
| 260 | 20240412 | 142100 | 1540031630 | 5920 | 5940 | 5940 | 5920 | 113 |
| 261 | 20240412 | 142000 | 1539362630 | 5940 | 5940 | 5940 | 5910 | 83 |
| 262 | 20240412 | 141900 | 1538871110 | 5940 | 5940 | 5940 | 5910 | 19 |
| 263 | 20240412 | 141800 | 1538758280 | 5940 | 5940 | 5940 | 5910 | 37 |
| 264 | 20240412 | 141700 | 1538538800 | 5930 | 5930 | 5930 | 5910 | 545 |
| 265 | 20240412 | 141600 | 1535306990 | 5930 | 5930 | 5930 | 5930 | 47 |
| 266 | 20240412 | 141500 | 1535028280 | 5930 | 5940 | 5940 | 5910 | 2784 |
| 267 | 20240412 | 141400 | 1518566850 | 5940 | 5940 | 5940 | 5910 | 62 |
| 268 | 20240412 | 141300 | 1518199140 | 5940 | 5930 | 5940 | 5930 | 365 |
| 269 | 20240412 | 141200 | 1516034150 | 5940 | 5930 | 5940 | 5920 | 129 |
| 270 | 20240412 | 141100 | 1515269110 | 5930 | 5940 | 5940 | 5930 | 24 |
| 271 | 20240412 | 141000 | 1515126720 | 5940 | 5940 | 5950 | 5920 | 447 |
| 272 | 20240412 | 140900 | 1512471900 | 5950 | 5940 | 5950 | 5940 | 6333 |
| 273 | 20240412 | 140800 | 1474853850 | 5940 | 5930 | 5940 | 5910 | 781 |
| 274 | 20240412 | 140700 | 1470220520 | 5930 | 5930 | 5930 | 5910 | 33 |
| 275 | 20240412 | 140600 | 1470025010 | 5930 | 5930 | 5930 | 5930 | 215 |
| 276 | 20240412 | 140500 | 1468750060 | 5910 | 5930 | 5930 | 5910 | 88 |
| 277 | 20240412 | 140400 | 1468229140 | 5930 | 5930 | 5930 | 5920 | 379 |
| 278 | 20240412 | 140300 | 1465981770 | 5930 | 5920 | 5930 | 5910 | 319 |
| 279 | 20240412 | 140200 | 1464093680 | 5920 | 5920 | 5920 | 5920 | 816 |
| 280 | 20240412 | 140100 | 1459262960 | 5920 | 5930 | 5930 | 5910 | 539 |
| 281 | 20240412 | 140000 | 1456077030 | 5930 | 5920 | 5940 | 5920 | 249 |
| 282 | 20240412 | 135900 | 1454602550 | 5920 | 5920 | 5940 | 5920 | 1554 |
| 283 | 20240412 | 135800 | 1445402730 | 5920 | 5920 | 5920 | 5910 | 100 |
| 284 | 20240412 | 135700 | 1444810750 | 5920 | 5940 | 5940 | 5910 | 70 |
| 285 | 20240412 | 135600 | 1444396560 | 5940 | 5920 | 5940 | 5910 | 672 |
| 286 | 20240412 | 135500 | 1440424270 | 5920 | 5910 | 5940 | 5910 | 16 |
| 287 | 20240412 | 135400 | 1440329300 | 5940 | 5940 | 5940 | 5940 | 63 |
| 288 | 20240412 | 135300 | 1439955080 | 5940 | 5940 | 5940 | 5940 | 26 |
| 289 | 20240412 | 135200 | 1439800640 | 5920 | 5930 | 5940 | 5910 | 564 |
| 290 | 20240412 | 135100 | 1436465780 | 5930 | 5940 | 5940 | 5910 | 3068 |
| 291 | 20240412 | 135000 | 1418280860 | 5940 | 5940 | 5950 | 5920 | 386 |
| 292 | 20240412 | 134900 | 1415995440 | 5930 | 5930 | 5930 | 5920 | 769 |
| 293 | 20240412 | 134800 | 1411442220 | 5950 | 5950 | 5950 | 5920 | 113 |
| 294 | 20240412 | 134700 | 1410770240 | 5930 | 5950 | 5950 | 5930 | 58 |
| 295 | 20240412 | 134600 | 1410425480 | 5950 | 5950 | 5950 | 5940 | 63 |
| 296 | 20240412 | 134500 | 1410051040 | 5950 | 5950 | 5950 | 5920 | 1362 |
| 297 | 20240412 | 134400 | 1401987220 | 5920 | 5950 | 5950 | 5920 | 16 |
| 298 | 20240412 | 134300 | 1401892050 | 5950 | 5930 | 5950 | 5930 | 144 |
| 299 | 20240412 | 134200 | 1401037960 | 5930 | 5930 | 5930 | 5920 | 559 |
| 300 | 20240412 | 134100 | 1397723150 | 5930 | 5950 | 5950 | 5920 | 515 |
| 301 | 20240412 | 134000 | 1394671780 | 5950 | 5950 | 5950 | 5950 | 120 |
| 302 | 20240412 | 133900 | 1393957780 | 5950 | 5950 | 5950 | 5920 | 347 |
| 303 | 20240412 | 133800 | 1391902130 | 5950 | 5950 | 5950 | 5920 | 201 |
| 304 | 20240412 | 133700 | 1390706210 | 5950 | 5950 | 5950 | 5940 | 75 |
| 305 | 20240412 | 133600 | 1390260480 | 5950 | 5950 | 5950 | 5930 | 76 |
| 306 | 20240412 | 133500 | 1389809280 | 5950 | 5930 | 5950 | 5930 | 267 |
| 307 | 20240412 | 133400 | 1388225790 | 5930 | 5930 | 5930 | 5920 | 60 |
| 308 | 20240412 | 133300 | 1387870010 | 5930 | 5940 | 5940 | 5930 | 100 |
| 309 | 20240412 | 133200 | 1387276030 | 5940 | 5940 | 5940 | 5940 | 88 |
| 310 | 20240412 | 133100 | 1386753310 | 5940 | 5940 | 5940 | 5920 | 59 |
| 311 | 20240412 | 133000 | 1386403720 | 5940 | 5930 | 5940 | 5920 | 143 |
| 312 | 20240412 | 132900 | 1385555750 | 5920 | 5920 | 5920 | 5920 | 250 |
| 313 | 20240412 | 132800 | 1384075750 | 5920 | 5920 | 5920 | 5920 | 21 |
| 314 | 20240412 | 132700 | 1383951430 | 5920 | 5930 | 5930 | 5920 | 8 |
| 315 | 20240412 | 132600 | 1383904010 | 5920 | 5920 | 5920 | 5920 | 43 |
| 316 | 20240412 | 132500 | 1383649450 | 5920 | 5910 | 5920 | 5910 | 316 |
| 317 | 20240412 | 132400 | 1381778940 | 5920 | 5910 | 5920 | 5910 | 6 |
| 318 | 20240412 | 132300 | 1381743430 | 5910 | 5910 | 5910 | 5910 | 0 |
| 319 | 20240412 | 132200 | 1381743430 | 5910 | 5910 | 5910 | 5910 | 255 |
| 320 | 20240412 | 132100 | 1380236380 | 5920 | 5910 | 5920 | 5910 | 117 |
| 321 | 20240412 | 132000 | 1379544540 | 5920 | 5920 | 5920 | 5910 | 27 |
| 322 | 20240412 | 131900 | 1379384850 | 5920 | 5910 | 5920 | 5900 | 335 |
| 323 | 20240412 | 131800 | 1377407850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 324 | 20240412 | 131700 | 1377407850 | 5900 | 5900 | 5900 | 5900 | 2 |
| 325 | 20240412 | 131600 | 1377396050 | 5900 | 5900 | 5910 | 5900 | 4967 |
| 326 | 20240412 | 131500 | 1348090730 | 5900 | 5910 | 5910 | 5900 | 1451 |
| 327 | 20240412 | 131400 | 1339529400 | 5910 | 5910 | 5910 | 5910 | 1 |
| 328 | 20240412 | 131300 | 1339523490 | 5900 | 5900 | 5900 | 5900 | 0 |
| 329 | 20240412 | 131200 | 1339523490 | 5900 | 5910 | 5910 | 5900 | 3655 |
| 330 | 20240412 | 131100 | 1317922870 | 5910 | 5910 | 5910 | 5910 | 409 |
| 331 | 20240412 | 131000 | 1315505680 | 5920 | 5930 | 5930 | 5920 | 69 |
| 332 | 20240412 | 130900 | 1315097150 | 5910 | 5920 | 5920 | 5910 | 2427 |
| 333 | 20240412 | 130800 | 1300731380 | 5940 | 5930 | 5940 | 5930 | 241 |
| 334 | 20240412 | 130700 | 1299300240 | 5930 | 5910 | 5930 | 5910 | 106 |
| 335 | 20240412 | 130600 | 1298672220 | 5910 | 5910 | 5910 | 5910 | 301 |
| 336 | 20240412 | 130500 | 1296893310 | 5920 | 5920 | 5920 | 5920 | 10 |
| 337 | 20240412 | 130400 | 1296834110 | 5910 | 5920 | 5930 | 5910 | 323 |
| 338 | 20240412 | 130300 | 1294924920 | 5910 | 5910 | 5910 | 5910 | 2503 |
| 339 | 20240412 | 130200 | 1280132190 | 5920 | 5920 | 5920 | 5910 | 103 |
| 340 | 20240412 | 130100 | 1279522440 | 5920 | 5920 | 5920 | 5920 | 13 |
| 341 | 20240412 | 130000 | 1279445480 | 5920 | 5930 | 5930 | 5910 | 5554 |
| 342 | 20240412 | 125900 | 1246619110 | 5930 | 5930 | 5930 | 5930 | 0 |
| 343 | 20240412 | 125800 | 1246619110 | 5930 | 5930 | 5930 | 5930 | 0 |
| 344 | 20240412 | 125700 | 1246619110 | 5930 | 5910 | 5930 | 5910 | 623 |
| 345 | 20240412 | 125600 | 1242926850 | 5920 | 5920 | 5920 | 5920 | 13 |
| 346 | 20240412 | 125500 | 1242849890 | 5920 | 5920 | 5930 | 5910 | 840 |
| 347 | 20240412 | 125400 | 1237877180 | 5920 | 5920 | 5930 | 5920 | 127 |
| 348 | 20240412 | 125300 | 1237125240 | 5920 | 5920 | 5920 | 5920 | 1002 |
| 349 | 20240412 | 125200 | 1231193400 | 5920 | 5920 | 5930 | 5920 | 2705 |
| 350 | 20240412 | 125100 | 1215156530 | 5930 | 5930 | 5930 | 5930 | 9 |
| 351 | 20240412 | 125000 | 1215103160 | 5930 | 5920 | 5930 | 5920 | 395 |
| 352 | 20240412 | 124900 | 1212760820 | 5930 | 5930 | 5930 | 5930 | 309 |
| 353 | 20240412 | 124800 | 1210928450 | 5930 | 5930 | 5930 | 5930 | 1 |
| 354 | 20240412 | 124700 | 1210922520 | 5930 | 5940 | 5940 | 5930 | 761 |
| 355 | 20240412 | 124600 | 1206409690 | 5940 | 5950 | 5950 | 5930 | 142 |
| 356 | 20240412 | 124500 | 1205564840 | 5950 | 5950 | 5950 | 5950 | 2 |
| 357 | 20240412 | 124400 | 1205552940 | 5950 | 5930 | 5950 | 5930 | 42 |
| 358 | 20240412 | 124300 | 1205303060 | 5930 | 5930 | 5930 | 5930 | 1 |
| 359 | 20240412 | 124200 | 1205297130 | 5930 | 5930 | 5930 | 5930 | 0 |
| 360 | 20240412 | 124100 | 1205297130 | 5930 | 5930 | 5950 | 5930 | 404 |
| 361 | 20240412 | 124000 | 1202900390 | 5950 | 5930 | 5950 | 5930 | 63 |
| 362 | 20240412 | 123900 | 1202525580 | 5950 | 5930 | 5950 | 5930 | 1425 |
| 363 | 20240412 | 123800 | 1194046850 | 5950 | 5940 | 5950 | 5930 | 5065 |
| 364 | 20240412 | 123700 | 1163968000 | 5940 | 5940 | 5940 | 5940 | 123 |
| 365 | 20240412 | 123600 | 1163237380 | 5930 | 5930 | 5930 | 5930 | 1 |
| 366 | 20240412 | 123500 | 1163231450 | 5940 | 5940 | 5940 | 5930 | 129 |
| 367 | 20240412 | 123400 | 1162465280 | 5940 | 5930 | 5940 | 5930 | 251 |
| 368 | 20240412 | 123300 | 1160976750 | 5940 | 5950 | 5950 | 5930 | 21 |
| 369 | 20240412 | 123200 | 1160851920 | 5930 | 5930 | 5930 | 5930 | 50 |
| 370 | 20240412 | 123100 | 1160555420 | 5930 | 5930 | 5930 | 5920 | 231 |
| 371 | 20240412 | 123000 | 1159185790 | 5930 | 5930 | 5930 | 5930 | 0 |
| 372 | 20240412 | 122900 | 1159185790 | 5930 | 5940 | 5940 | 5930 | 690 |
| 373 | 20240412 | 122800 | 1155093910 | 5940 | 5940 | 5940 | 5930 | 145 |
| 374 | 20240412 | 122700 | 1154233610 | 5950 | 5940 | 5950 | 5940 | 41 |
| 375 | 20240412 | 122600 | 1153989680 | 5930 | 5930 | 5940 | 5930 | 47 |
| 376 | 20240412 | 122500 | 1153710930 | 5930 | 5930 | 5930 | 5930 | 8 |
| 377 | 20240412 | 122400 | 1153663490 | 5930 | 5930 | 5930 | 5930 | 484 |
| 378 | 20240412 | 122300 | 1150793370 | 5930 | 5920 | 5930 | 5920 | 27 |
| 379 | 20240412 | 122200 | 1150633280 | 5930 | 5930 | 5930 | 5930 | 328 |
| 380 | 20240412 | 122100 | 1148688240 | 5940 | 5940 | 5940 | 5940 | 35 |
| 381 | 20240412 | 122000 | 1148480340 | 5960 | 5930 | 5960 | 5920 | 93 |
| 382 | 20240412 | 121900 | 1147929140 | 5920 | 5950 | 5950 | 5920 | 13356 |
| 383 | 20240412 | 121800 | 1068625240 | 5970 | 5970 | 5970 | 5960 | 196 |
| 384 | 20240412 | 121700 | 1067456970 | 5970 | 5970 | 5970 | 5960 | 108 |
| 385 | 20240412 | 121600 | 1066812390 | 5970 | 5960 | 5970 | 5960 | 3 |
| 386 | 20240412 | 121500 | 1066794500 | 5960 | 5960 | 5960 | 5960 | 484 |
| 387 | 20240412 | 121400 | 1063909860 | 5960 | 5960 | 5960 | 5960 | 311 |
| 388 | 20240412 | 121300 | 1062056300 | 5960 | 5960 | 5960 | 5960 | 382 |
| 389 | 20240412 | 121200 | 1059779580 | 5960 | 5960 | 5960 | 5960 | 1 |
| 390 | 20240412 | 121100 | 1059773620 | 5960 | 5960 | 5960 | 5960 | 142 |
| 391 | 20240412 | 121000 | 1058927300 | 5960 | 5960 | 5970 | 5960 | 545 |
| 392 | 20240412 | 120900 | 1055679070 | 5960 | 5970 | 5970 | 5950 | 273 |
| 393 | 20240412 | 120800 | 1054050450 | 5960 | 5960 | 5960 | 5960 | 3774 |
| 394 | 20240412 | 120700 | 1031557410 | 5960 | 5970 | 5970 | 5960 | 42 |
| 395 | 20240412 | 120600 | 1031306680 | 5960 | 5960 | 5970 | 5960 | 183 |
| 396 | 20240412 | 120500 | 1030215770 | 5960 | 5960 | 5970 | 5960 | 24 |
| 397 | 20240412 | 120400 | 1030072520 | 5960 | 5960 | 5970 | 5960 | 225 |
| 398 | 20240412 | 120300 | 1028731460 | 5960 | 5960 | 5960 | 5960 | 243 |
| 399 | 20240412 | 120200 | 1027283180 | 5950 | 5960 | 5970 | 5950 | 258 |
| 400 | 20240412 | 120100 | 1025746590 | 5960 | 5960 | 5960 | 5950 | 270 |
| 401 | 20240412 | 120000 | 1024137740 | 5960 | 5960 | 5970 | 5960 | 1052 |
| 402 | 20240412 | 115900 | 1017862610 | 5960 | 5960 | 5960 | 5950 | 77 |
| 403 | 20240412 | 115800 | 1017403710 | 5960 | 5960 | 5960 | 5950 | 21 |
| 404 | 20240412 | 115700 | 1017278560 | 5960 | 5960 | 5960 | 5960 | 334 |
| 405 | 20240412 | 115600 | 1015287920 | 5960 | 5960 | 5960 | 5960 | 465 |
| 406 | 20240412 | 115500 | 1012516520 | 5960 | 5950 | 5960 | 5940 | 397 |
| 407 | 20240412 | 115400 | 1010154370 | 5950 | 5950 | 5950 | 5950 | 33 |
| 408 | 20240412 | 115300 | 1009958020 | 5950 | 5950 | 5950 | 5950 | 8 |
| 409 | 20240412 | 115200 | 1009910420 | 5950 | 5940 | 5950 | 5930 | 105 |
| 410 | 20240412 | 115100 | 1009286680 | 5940 | 5950 | 5950 | 5940 | 16 |
| 411 | 20240412 | 115000 | 1009191630 | 5940 | 5950 | 5950 | 5930 | 358 |
| 412 | 20240412 | 114900 | 1007065160 | 5950 | 5950 | 5950 | 5950 | 57 |
| 413 | 20240412 | 114800 | 1006726010 | 5950 | 5940 | 5950 | 5930 | 153 |
| 414 | 20240412 | 114700 | 1005817070 | 5950 | 5940 | 5960 | 5940 | 3038 |
| 415 | 20240412 | 114600 | 987741000 | 5950 | 5950 | 5950 | 5950 | 7 |
| 416 | 20240412 | 114500 | 987699350 | 5950 | 5950 | 5950 | 5930 | 79 |
| 417 | 20240412 | 114400 | 987229650 | 5950 | 5950 | 5950 | 5950 | 19 |
| 418 | 20240412 | 114300 | 987116600 | 5950 | 5940 | 5950 | 5940 | 321 |
| 419 | 20240412 | 114200 | 985209510 | 5950 | 5940 | 5960 | 5940 | 11 |
| 420 | 20240412 | 114100 | 985144070 | 5950 | 5950 | 5960 | 5950 | 251 |
| 421 | 20240412 | 114000 | 983650610 | 5950 | 5950 | 5950 | 5950 | 57 |
| 422 | 20240412 | 113900 | 983311460 | 5960 | 5950 | 5960 | 5940 | 44 |
| 423 | 20240412 | 113800 | 983049440 | 5960 | 5960 | 5960 | 5940 | 91 |
| 424 | 20240412 | 113700 | 982507280 | 5950 | 5950 | 5960 | 5950 | 59 |
| 425 | 20240412 | 113600 | 982155720 | 5950 | 5960 | 5960 | 5940 | 11 |
| 426 | 20240412 | 113500 | 982090210 | 5930 | 5930 | 5960 | 5930 | 73 |
| 427 | 20240412 | 113400 | 981656960 | 5940 | 5960 | 5960 | 5940 | 4435 |
| 428 | 20240412 | 113300 | 955312060 | 5960 | 5960 | 5960 | 5960 | 15 |
| 429 | 20240412 | 113200 | 955222660 | 5960 | 5960 | 5960 | 5960 | 9 |
| 430 | 20240412 | 113100 | 955169020 | 5960 | 5950 | 5960 | 5950 | 488 |
| 431 | 20240412 | 113000 | 952265400 | 5950 | 5940 | 5950 | 5940 | 615 |
| 432 | 20240412 | 112900 | 948608760 | 5940 | 5960 | 5960 | 5940 | 752 |
| 433 | 20240412 | 112800 | 944134520 | 5960 | 5960 | 5960 | 5950 | 79 |
| 434 | 20240412 | 112700 | 943663700 | 5960 | 5960 | 5960 | 5960 | 1968 |
| 435 | 20240412 | 112600 | 931934420 | 5960 | 5960 | 5960 | 5940 | 2743 |
| 436 | 20240412 | 112500 | 915613750 | 5960 | 5960 | 5960 | 5950 | 1424 |
| 437 | 20240412 | 112400 | 907140740 | 5950 | 5960 | 5960 | 5950 | 5 |
| 438 | 20240412 | 112300 | 907110950 | 5960 | 5960 | 5970 | 5960 | 2009 |
| 439 | 20240412 | 112200 | 895137300 | 5960 | 5960 | 5960 | 5960 | 258 |
| 440 | 20240412 | 112100 | 893599620 | 5960 | 5960 | 5960 | 5950 | 563 |
| 441 | 20240412 | 112000 | 890249570 | 5960 | 5970 | 5970 | 5960 | 26 |
| 442 | 20240412 | 111900 | 890094600 | 5970 | 5960 | 5970 | 5960 | 134 |
| 443 | 20240412 | 111800 | 889295730 | 5960 | 5960 | 5970 | 5950 | 2241 |
| 444 | 20240412 | 111700 | 875939300 | 5960 | 5960 | 5960 | 5960 | 15 |
| 445 | 20240412 | 111600 | 875849900 | 5950 | 5960 | 5960 | 5950 | 209 |
| 446 | 20240412 | 111500 | 874605580 | 5960 | 5960 | 5960 | 5960 | 196 |
| 447 | 20240412 | 111400 | 873437420 | 5950 | 5960 | 5960 | 5950 | 64 |
| 448 | 20240412 | 111300 | 873056040 | 5960 | 5960 | 5960 | 5950 | 61 |
| 449 | 20240412 | 111200 | 872692570 | 5960 | 5960 | 5960 | 5950 | 11 |
| 450 | 20240412 | 111100 | 872627030 | 5950 | 5960 | 5960 | 5950 | 139 |
| 451 | 20240412 | 111000 | 871799910 | 5960 | 5960 | 5960 | 5950 | 112 |
| 452 | 20240412 | 110900 | 871132400 | 5960 | 5960 | 5960 | 5960 | 406 |
| 453 | 20240412 | 110800 | 868712640 | 5960 | 5950 | 5960 | 5950 | 211 |
| 454 | 20240412 | 110700 | 867455590 | 5950 | 5960 | 5960 | 5950 | 45 |
| 455 | 20240412 | 110600 | 867187700 | 5960 | 5960 | 5960 | 5960 | 7 |
| 456 | 20240412 | 110500 | 867145980 | 5960 | 5960 | 5960 | 5950 | 106 |
| 457 | 20240412 | 110400 | 866514530 | 5970 | 5960 | 5970 | 5950 | 19 |
| 458 | 20240412 | 110300 | 866401180 | 5970 | 5970 | 5970 | 5960 | 1088 |
| 459 | 20240412 | 110200 | 859916630 | 5970 | 5970 | 5970 | 5960 | 202 |
| 460 | 20240412 | 110100 | 858712590 | 5970 | 5960 | 5970 | 5960 | 99 |
| 461 | 20240412 | 110000 | 858121980 | 5970 | 5970 | 5970 | 5960 | 127 |
| 462 | 20240412 | 105900 | 857364890 | 5970 | 5970 | 5970 | 5960 | 22 |
| 463 | 20240412 | 105800 | 857233600 | 5970 | 5970 | 5970 | 5960 | 17 |
| 464 | 20240412 | 105700 | 857132130 | 5970 | 5970 | 5970 | 5960 | 31 |
| 465 | 20240412 | 105600 | 856947070 | 5970 | 5970 | 5970 | 5960 | 1390 |
| 466 | 20240412 | 105500 | 848662060 | 5970 | 5970 | 5970 | 5970 | 80 |
| 467 | 20240412 | 105400 | 848184460 | 5970 | 5950 | 5970 | 5950 | 4574 |
| 468 | 20240412 | 105300 | 820924320 | 5950 | 5950 | 5950 | 5950 | 217 |
| 469 | 20240412 | 105200 | 819633170 | 5950 | 5960 | 5960 | 5950 | 42 |
| 470 | 20240412 | 105100 | 819383090 | 5950 | 5950 | 5960 | 5950 | 130 |
| 471 | 20240412 | 105000 | 818609510 | 5950 | 5950 | 5950 | 5940 | 102 |
| 472 | 20240412 | 104900 | 818002620 | 5950 | 5940 | 5950 | 5930 | 1047 |
| 473 | 20240412 | 104800 | 811783420 | 5940 | 5940 | 5940 | 5940 | 15 |
| 474 | 20240412 | 104700 | 811694320 | 5940 | 5930 | 5940 | 5930 | 1196 |
| 475 | 20240412 | 104600 | 804600940 | 5930 | 5930 | 5930 | 5930 | 24 |
| 476 | 20240412 | 104500 | 804458620 | 5920 | 5930 | 5930 | 5920 | 121 |
| 477 | 20240412 | 104400 | 803742070 | 5930 | 5920 | 5930 | 5910 | 2071 |
| 478 | 20240412 | 104300 | 791501730 | 5920 | 5920 | 5930 | 5910 | 1217 |
| 479 | 20240412 | 104200 | 784298070 | 5930 | 5930 | 5930 | 5930 | 140 |
| 480 | 20240412 | 104100 | 783467870 | 5930 | 5940 | 5940 | 5920 | 1878 |
| 481 | 20240412 | 104000 | 772332390 | 5940 | 5940 | 5940 | 5930 | 57 |
| 482 | 20240412 | 103900 | 771993830 | 5940 | 5950 | 5950 | 5930 | 3082 |
| 483 | 20240412 | 103800 | 753686740 | 5940 | 5950 | 5950 | 5940 | 68 |
| 484 | 20240412 | 103700 | 753282720 | 5940 | 5940 | 5950 | 5940 | 576 |
| 485 | 20240412 | 103600 | 749861230 | 5940 | 5940 | 5940 | 5940 | 307 |
| 486 | 20240412 | 103500 | 748037650 | 5940 | 5940 | 5950 | 5930 | 2032 |
| 487 | 20240412 | 103400 | 735967710 | 5940 | 5940 | 5940 | 5930 | 536 |
| 488 | 20240412 | 103300 | 732784720 | 5930 | 5940 | 5940 | 5930 | 117 |
| 489 | 20240412 | 103200 | 732090840 | 5940 | 5940 | 5940 | 5940 | 162 |
| 490 | 20240412 | 103100 | 731128560 | 5940 | 5950 | 5950 | 5940 | 668 |
| 491 | 20240412 | 103000 | 727160590 | 5950 | 5960 | 5960 | 5950 | 1897 |
| 492 | 20240412 | 102900 | 715873270 | 5950 | 5960 | 5960 | 5950 | 32 |
| 493 | 20240412 | 102800 | 715682800 | 5960 | 5960 | 5970 | 5960 | 1240 |
| 494 | 20240412 | 102700 | 708292340 | 5960 | 5970 | 5970 | 5960 | 145 |
| 495 | 20240412 | 102600 | 707427470 | 5970 | 5970 | 5970 | 5960 | 64 |
| 496 | 20240412 | 102500 | 707045860 | 5970 | 5960 | 5980 | 5960 | 272 |
| 497 | 20240412 | 102400 | 705424620 | 5960 | 5980 | 5980 | 5960 | 1019 |
| 498 | 20240412 | 102300 | 699341180 | 5980 | 5980 | 5990 | 5960 | 1266 |
| 499 | 20240412 | 102200 | 691770750 | 5980 | 5980 | 5980 | 5980 | 156 |
| 500 | 20240412 | 102100 | 690837870 | 5960 | 5970 | 5980 | 5960 | 1132 |
| 501 | 20240412 | 102000 | 684080910 | 5970 | 5970 | 5980 | 5970 | 1886 |
| 502 | 20240412 | 101900 | 672820880 | 5970 | 5980 | 5980 | 5970 | 220 |
| 503 | 20240412 | 101800 | 671507050 | 5980 | 5970 | 5980 | 5970 | 1394 |
| 504 | 20240412 | 101700 | 663182990 | 5960 | 5970 | 5970 | 5960 | 51 |
| 505 | 20240412 | 101600 | 662878620 | 5970 | 5960 | 5970 | 5960 | 308 |
| 506 | 20240412 | 101500 | 661041710 | 5960 | 5940 | 5960 | 5940 | 1129 |
| 507 | 20240412 | 101400 | 654324290 | 5940 | 5940 | 5940 | 5940 | 636 |
| 508 | 20240412 | 101300 | 650546450 | 5940 | 5930 | 5940 | 5930 | 72 |
| 509 | 20240412 | 101200 | 650118780 | 5930 | 5930 | 5930 | 5930 | 645 |
| 510 | 20240412 | 101100 | 646293930 | 5930 | 5930 | 5940 | 5920 | 191 |
| 511 | 20240412 | 101000 | 645162230 | 5930 | 5930 | 5930 | 5930 | 210 |
| 512 | 20240412 | 100900 | 643916930 | 5930 | 5940 | 5940 | 5920 | 566 |
| 513 | 20240412 | 100800 | 640560510 | 5940 | 5930 | 5940 | 5930 | 278 |
| 514 | 20240412 | 100700 | 638910340 | 5940 | 5940 | 5940 | 5930 | 120 |
| 515 | 20240412 | 100600 | 638198500 | 5930 | 5940 | 5940 | 5930 | 1306 |
| 516 | 20240412 | 100500 | 630443280 | 5940 | 5940 | 5940 | 5930 | 632 |
| 517 | 20240412 | 100400 | 626694310 | 5930 | 5930 | 5940 | 5920 | 448 |
| 518 | 20240412 | 100300 | 624038870 | 5940 | 5940 | 5940 | 5930 | 396 |
| 519 | 20240412 | 100200 | 621690180 | 5930 | 5930 | 5930 | 5920 | 151 |
| 520 | 20240412 | 100100 | 620794770 | 5940 | 5930 | 5940 | 5930 | 553 |
| 521 | 20240412 | 100000 | 617515330 | 5920 | 5920 | 5920 | 5920 | 176 |
| 522 | 20240412 | 095900 | 616473410 | 5920 | 5930 | 5930 | 5920 | 188 |
| 523 | 20240412 | 095800 | 615358590 | 5930 | 5920 | 5930 | 5910 | 1035 |
| 524 | 20240412 | 095700 | 609231390 | 5920 | 5910 | 5920 | 5910 | 717 |
| 525 | 20240412 | 095600 | 604989980 | 5920 | 5910 | 5920 | 5910 | 286 |
| 526 | 20240412 | 095500 | 603297050 | 5920 | 5920 | 5920 | 5920 | 19 |
| 527 | 20240412 | 095400 | 603184570 | 5920 | 5920 | 5920 | 5910 | 200 |
| 528 | 20240412 | 095300 | 602001370 | 5920 | 5910 | 5920 | 5910 | 1309 |
| 529 | 20240412 | 095200 | 594252710 | 5910 | 5910 | 5910 | 5900 | 152 |
| 530 | 20240412 | 095100 | 593354410 | 5920 | 5910 | 5920 | 5910 | 96 |
| 531 | 20240412 | 095000 | 592786910 | 5910 | 5910 | 5920 | 5910 | 150 |
| 532 | 20240412 | 094900 | 591900370 | 5900 | 5910 | 5910 | 5900 | 204 |
| 533 | 20240412 | 094800 | 590696650 | 5910 | 5910 | 5910 | 5910 | 123 |
| 534 | 20240412 | 094700 | 589969720 | 5900 | 5900 | 5900 | 5900 | 10 |
| 535 | 20240412 | 094600 | 589910720 | 5900 | 5890 | 5910 | 5890 | 367 |
| 536 | 20240412 | 094500 | 587747340 | 5910 | 5900 | 5920 | 5890 | 847 |
| 537 | 20240412 | 094400 | 582748440 | 5910 | 5920 | 5920 | 5910 | 331 |
| 538 | 20240412 | 094300 | 580790980 | 5920 | 5910 | 5920 | 5910 | 191 |
| 539 | 20240412 | 094200 | 579661850 | 5910 | 5910 | 5910 | 5890 | 2248 |
| 540 | 20240412 | 094100 | 566401620 | 5910 | 5900 | 5910 | 5900 | 1183 |
| 541 | 20240412 | 094000 | 559419700 | 5900 | 5900 | 5900 | 5900 | 402 |
| 542 | 20240412 | 093900 | 557047900 | 5900 | 5900 | 5900 | 5890 | 334 |
| 543 | 20240412 | 093800 | 555079310 | 5900 | 5900 | 5900 | 5890 | 174 |
| 544 | 20240412 | 093700 | 554052730 | 5910 | 5910 | 5910 | 5900 | 579 |
| 545 | 20240412 | 093600 | 550634390 | 5910 | 5890 | 5910 | 5890 | 168 |
| 546 | 20240412 | 093500 | 549642430 | 5900 | 5900 | 5900 | 5890 | 918 |
| 547 | 20240412 | 093400 | 544226250 | 5900 | 5890 | 5900 | 5890 | 2543 |
| 548 | 20240412 | 093300 | 529245890 | 5880 | 5890 | 5890 | 5880 | 1619 |
| 549 | 20240412 | 093200 | 519710810 | 5890 | 5880 | 5890 | 5880 | 2037 |
| 550 | 20240412 | 093100 | 507732030 | 5890 | 5880 | 5890 | 5880 | 185 |
| 551 | 20240412 | 093000 | 506643130 | 5880 | 5870 | 5880 | 5870 | 1199 |
| 552 | 20240412 | 092900 | 499602350 | 5870 | 5870 | 5870 | 5860 | 479 |
| 553 | 20240412 | 092800 | 496790720 | 5870 | 5870 | 5880 | 5860 | 2055 |
| 554 | 20240412 | 092700 | 484729250 | 5870 | 5880 | 5880 | 5870 | 835 |
| 555 | 20240412 | 092600 | 479823800 | 5870 | 5870 | 5870 | 5860 | 1896 |
| 556 | 20240412 | 092500 | 468695210 | 5870 | 5870 | 5870 | 5860 | 1216 |
| 557 | 20240412 | 092400 | 461560300 | 5870 | 5890 | 5890 | 5860 | 907 |
| 558 | 20240412 | 092300 | 456239790 | 5870 | 5870 | 5870 | 5860 | 1507 |
| 559 | 20240412 | 092200 | 447402970 | 5870 | 5860 | 5870 | 5860 | 2764 |
| 560 | 20240412 | 092100 | 431193560 | 5870 | 5880 | 5880 | 5860 | 2110 |
| 561 | 20240412 | 092000 | 418816600 | 5870 | 5870 | 5870 | 5870 | 914 |
| 562 | 20240412 | 091900 | 413451420 | 5870 | 5870 | 5880 | 5870 | 2286 |
| 563 | 20240412 | 091800 | 400032500 | 5870 | 5870 | 5870 | 5860 | 2686 |
| 564 | 20240412 | 091700 | 384268710 | 5870 | 5890 | 5890 | 5870 | 6425 |
| 565 | 20240412 | 091600 | 346524150 | 5890 | 5890 | 5890 | 5890 | 282 |
| 566 | 20240412 | 091500 | 344863170 | 5890 | 5890 | 5890 | 5880 | 716 |
| 567 | 20240412 | 091400 | 340649590 | 5890 | 5890 | 5890 | 5870 | 2021 |
| 568 | 20240412 | 091300 | 328767130 | 5880 | 5890 | 5890 | 5880 | 2879 |
| 569 | 20240412 | 091200 | 311832860 | 5890 | 5910 | 5910 | 5880 | 8029 |
| 570 | 20240412 | 091100 | 264499030 | 5910 | 5910 | 5910 | 5900 | 1920 |
| 571 | 20240412 | 091000 | 253152830 | 5900 | 5900 | 5910 | 5900 | 931 |
| 572 | 20240412 | 090900 | 247655690 | 5910 | 5910 | 5910 | 5900 | 2455 |
| 573 | 20240412 | 090800 | 233168940 | 5910 | 5910 | 5910 | 5900 | 1334 |
| 574 | 20240412 | 090700 | 225285020 | 5910 | 5920 | 5920 | 5900 | 3732 |
| 575 | 20240412 | 090600 | 203229850 | 5920 | 5920 | 5920 | 5910 | 3414 |
| 576 | 20240412 | 090500 | 183044750 | 5910 | 5930 | 5950 | 5910 | 4168 |
| 577 | 20240412 | 090400 | 158364770 | 5930 | 5940 | 5950 | 5920 | 5620 |
| 578 | 20240412 | 090300 | 125028940 | 5930 | 5950 | 5970 | 5930 | 2384 |
| 579 | 20240412 | 090200 | 110861090 | 5950 | 5950 | 5950 | 5940 | 1223 |
| 580 | 20240412 | 090100 | 103588600 | 5950 | 5920 | 5980 | 5920 | 9687 |
| 581 | 20240412 | 090000 | 45766560 | 5930 | 5950 | 5980 | 5920 | 7698 |