31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 193300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 2913 |
| 3 | 20240412 | 193200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20240412 | 193100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20240412 | 193000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20240412 | 192900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20240412 | 192800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20240412 | 192700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20240412 | 192600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20240412 | 192500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20240412 | 192400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20240412 | 192300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20240412 | 192200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20240412 | 192100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20240412 | 192000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20240412 | 191900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20240412 | 191800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20240412 | 191700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20240412 | 191600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20240412 | 191500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20240412 | 191400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20240412 | 191300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20240412 | 191200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20240412 | 191100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20240412 | 191000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20240412 | 190900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20240412 | 190800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20240412 | 190700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20240412 | 190600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20240412 | 190500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20240412 | 190400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20240412 | 190300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 2913 |
| 33 | 20240412 | 190200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20240412 | 190100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20240412 | 190000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20240412 | 185900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20240412 | 185800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20240412 | 185700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20240412 | 185600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20240412 | 185500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20240412 | 185400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20240412 | 185300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20240412 | 185200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20240412 | 185100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20240412 | 185000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20240412 | 184900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20240412 | 184800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20240412 | 184700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20240412 | 184600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20240412 | 184500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20240412 | 184400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20240412 | 184300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20240412 | 184200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20240412 | 184100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20240412 | 184000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20240412 | 183900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20240412 | 183800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20240412 | 183700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20240412 | 183600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20240412 | 183500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20240412 | 183400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20240412 | 183300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 2913 |
| 63 | 20240412 | 183200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20240412 | 183100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20240412 | 183000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20240412 | 182900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20240412 | 182800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20240412 | 182700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20240412 | 182600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20240412 | 182500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20240412 | 182400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20240412 | 182300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20240412 | 182200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20240412 | 182100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20240412 | 182000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20240412 | 181900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20240412 | 181800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20240412 | 181700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20240412 | 181600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20240412 | 181500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20240412 | 181400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20240412 | 181300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20240412 | 181200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20240412 | 181100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20240412 | 181000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20240412 | 180900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20240412 | 180800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20240412 | 180700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20240412 | 180600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20240412 | 180500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20240412 | 180400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20240412 | 180300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 2913 |
| 93 | 20240412 | 180200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20240412 | 180100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20240412 | 180000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20240412 | 175900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20240412 | 175800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20240412 | 175700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20240412 | 175600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20240412 | 175500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20240412 | 175400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20240412 | 175300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20240412 | 175200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20240412 | 175100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20240412 | 175000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20240412 | 174900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20240412 | 174800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20240412 | 174700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20240412 | 174600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20240412 | 174500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20240412 | 174400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20240412 | 174300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20240412 | 174200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20240412 | 174100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20240412 | 174000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20240412 | 173900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20240412 | 173800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20240412 | 173700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20240412 | 173600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20240412 | 173500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20240412 | 173400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20240412 | 173300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 2913 |
| 123 | 20240412 | 173200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20240412 | 173100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20240412 | 173000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20240412 | 172900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20240412 | 172800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20240412 | 172700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20240412 | 172600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20240412 | 172500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20240412 | 172400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20240412 | 172300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20240412 | 172200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20240412 | 172100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20240412 | 172000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20240412 | 171900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20240412 | 171800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20240412 | 171700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20240412 | 171600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20240412 | 171500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20240412 | 171400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20240412 | 171300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20240412 | 171200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20240412 | 171100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20240412 | 171000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20240412 | 170900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20240412 | 170800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20240412 | 170700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20240412 | 170600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20240412 | 170500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20240412 | 170400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20240412 | 170300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 2913 |
| 153 | 20240412 | 170200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20240412 | 170100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20240412 | 170000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20240412 | 165900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20240412 | 165800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20240412 | 165700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20240412 | 165600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20240412 | 165500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20240412 | 165400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20240412 | 165300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20240412 | 165200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20240412 | 165100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20240412 | 165000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20240412 | 164900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20240412 | 164800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20240412 | 164700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20240412 | 164600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20240412 | 164500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20240412 | 164400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20240412 | 164300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20240412 | 164200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20240412 | 164100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20240412 | 164000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20240412 | 163900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20240412 | 163800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20240412 | 163700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20240412 | 163600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20240412 | 163500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20240412 | 163400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20240412 | 163300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 2913 |
| 183 | 20240412 | 163200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20240412 | 163100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20240412 | 163000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20240412 | 162900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20240412 | 162800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20240412 | 162700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20240412 | 162600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20240412 | 162500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20240412 | 162400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20240412 | 162300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20240412 | 162200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20240412 | 162100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20240412 | 162000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20240412 | 161900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20240412 | 161800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20240412 | 161700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20240412 | 161600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20240412 | 161500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20240412 | 161400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20240412 | 161300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20240412 | 161200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20240412 | 161100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20240412 | 161000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20240412 | 160900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20240412 | 160800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20240412 | 160700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 209 | 20240412 | 160600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 210 | 20240412 | 160500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 211 | 20240412 | 160400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 212 | 20240412 | 160300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 2913 |
| 213 | 20240412 | 160200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 214 | 20240412 | 160100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 215 | 20240412 | 160000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 216 | 20240412 | 155900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 217 | 20240412 | 155800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 218 | 20240412 | 155700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 219 | 20240412 | 155600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 220 | 20240412 | 155500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 221 | 20240412 | 155400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 222 | 20240412 | 155300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 223 | 20240412 | 155200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 224 | 20240412 | 155100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 225 | 20240412 | 155000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 226 | 20240412 | 154900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 227 | 20240412 | 154800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 228 | 20240412 | 154700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 229 | 20240412 | 154600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 230 | 20240412 | 154500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 231 | 20240412 | 154400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 232 | 20240412 | 154300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 233 | 20240412 | 154200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 234 | 20240412 | 154100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 235 | 20240412 | 154000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 236 | 20240412 | 153900 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 237 | 20240412 | 153800 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 238 | 20240412 | 153700 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 239 | 20240412 | 153600 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 240 | 20240412 | 153500 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 241 | 20240412 | 153400 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 242 | 20240412 | 153300 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 2913 |
| 243 | 20240412 | 153200 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 244 | 20240412 | 153100 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 245 | 20240412 | 153000 | 1043938140 | 2700 | 2700 | 2700 | 2700 | 2913 |
| 246 | 20240412 | 152900 | 1036073040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 247 | 20240412 | 152800 | 1036073040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 248 | 20240412 | 152700 | 1036073040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 249 | 20240412 | 152600 | 1036073040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 250 | 20240412 | 152500 | 1036073040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 251 | 20240412 | 152400 | 1036073040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 252 | 20240412 | 152300 | 1036073040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 253 | 20240412 | 152200 | 1036073040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 254 | 20240412 | 152100 | 1036073040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 255 | 20240412 | 152000 | 1036073040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 256 | 20240412 | 151900 | 1036073040 | 2700 | 2710 | 2710 | 2700 | 5314 |
| 257 | 20240412 | 151800 | 1021695680 | 2715 | 2715 | 2715 | 2715 | 317 |
| 258 | 20240412 | 151700 | 1020835025 | 2710 | 2705 | 2715 | 2705 | 483 |
| 259 | 20240412 | 151600 | 1019526185 | 2705 | 2710 | 2710 | 2705 | 580 |
| 260 | 20240412 | 151500 | 1017957010 | 2710 | 2715 | 2715 | 2710 | 69 |
| 261 | 20240412 | 151400 | 1017770015 | 2710 | 2710 | 2710 | 2710 | 3511 |
| 262 | 20240412 | 151300 | 1008255205 | 2715 | 2715 | 2715 | 2715 | 0 |
| 263 | 20240412 | 151200 | 1008255205 | 2715 | 2715 | 2715 | 2715 | 85 |
| 264 | 20240412 | 151100 | 1008024430 | 2715 | 2715 | 2715 | 2715 | 200 |
| 265 | 20240412 | 151000 | 1007481430 | 2720 | 2720 | 2720 | 2720 | 3001 |
| 266 | 20240412 | 150900 | 999318710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 267 | 20240412 | 150800 | 999318710 | 2715 | 2715 | 2715 | 2715 | 18 |
| 268 | 20240412 | 150700 | 999269840 | 2720 | 2720 | 2720 | 2715 | 262 |
| 269 | 20240412 | 150600 | 998557450 | 2720 | 2730 | 2730 | 2720 | 1049 |
| 270 | 20240412 | 150500 | 995704160 | 2720 | 2720 | 2730 | 2720 | 551 |
| 271 | 20240412 | 150400 | 994205430 | 2730 | 2720 | 2730 | 2720 | 6 |
| 272 | 20240412 | 150300 | 994189100 | 2720 | 2720 | 2720 | 2720 | 133 |
| 273 | 20240412 | 150200 | 993827340 | 2720 | 2720 | 2720 | 2720 | 10 |
| 274 | 20240412 | 150100 | 993800140 | 2720 | 2725 | 2725 | 2710 | 1170 |
| 275 | 20240412 | 150000 | 990627390 | 2725 | 2725 | 2725 | 2725 | 502 |
| 276 | 20240412 | 145900 | 989259440 | 2730 | 2730 | 2730 | 2730 | 580 |
| 277 | 20240412 | 145800 | 987676040 | 2730 | 2720 | 2730 | 2720 | 5062 |
| 278 | 20240412 | 145700 | 973879315 | 2725 | 2725 | 2725 | 2725 | 96 |
| 279 | 20240412 | 145600 | 973617715 | 2725 | 2720 | 2725 | 2715 | 2421 |
| 280 | 20240412 | 145500 | 967030300 | 2720 | 2720 | 2720 | 2720 | 73 |
| 281 | 20240412 | 145400 | 966831740 | 2725 | 2715 | 2725 | 2715 | 479 |
| 282 | 20240412 | 145300 | 965529465 | 2725 | 2730 | 2730 | 2720 | 4247 |
| 283 | 20240412 | 145200 | 953973460 | 2725 | 2720 | 2725 | 2720 | 4027 |
| 284 | 20240412 | 145100 | 943005815 | 2720 | 2710 | 2720 | 2710 | 379 |
| 285 | 20240412 | 145000 | 941975435 | 2710 | 2710 | 2710 | 2705 | 879 |
| 286 | 20240412 | 144900 | 939593350 | 2725 | 2725 | 2725 | 2725 | 122 |
| 287 | 20240412 | 144800 | 939260900 | 2725 | 2725 | 2725 | 2725 | 95 |
| 288 | 20240412 | 144700 | 939002025 | 2725 | 2725 | 2725 | 2725 | 6 |
| 289 | 20240412 | 144600 | 938985675 | 2720 | 2720 | 2720 | 2720 | 21 |
| 290 | 20240412 | 144500 | 938928555 | 2710 | 2710 | 2710 | 2710 | 342 |
| 291 | 20240412 | 144400 | 938001735 | 2710 | 2720 | 2720 | 2710 | 713 |
| 292 | 20240412 | 144300 | 936065590 | 2720 | 2720 | 2720 | 2720 | 53 |
| 293 | 20240412 | 144200 | 935921430 | 2730 | 2720 | 2730 | 2720 | 973 |
| 294 | 20240412 | 144100 | 933265660 | 2720 | 2720 | 2720 | 2720 | 162 |
| 295 | 20240412 | 144000 | 932825020 | 2720 | 2735 | 2735 | 2720 | 463 |
| 296 | 20240412 | 143900 | 931562090 | 2735 | 2740 | 2745 | 2735 | 476 |
| 297 | 20240412 | 143800 | 930258930 | 2745 | 2740 | 2745 | 2735 | 9812 |
| 298 | 20240412 | 143700 | 903366015 | 2740 | 2730 | 2740 | 2720 | 1461 |
| 299 | 20240412 | 143600 | 899375470 | 2730 | 2710 | 2730 | 2710 | 5970 |
| 300 | 20240412 | 143500 | 883103545 | 2715 | 2705 | 2715 | 2705 | 335 |
| 301 | 20240412 | 143400 | 882196870 | 2725 | 2725 | 2725 | 2725 | 1738 |
| 302 | 20240412 | 143300 | 877460820 | 2725 | 2705 | 2725 | 2705 | 234 |
| 303 | 20240412 | 143200 | 876827830 | 2725 | 2720 | 2725 | 2720 | 801 |
| 304 | 20240412 | 143100 | 874647480 | 2720 | 2720 | 2720 | 2720 | 7 |
| 305 | 20240412 | 143000 | 874628440 | 2720 | 2715 | 2720 | 2715 | 2300 |
| 306 | 20240412 | 142900 | 868376320 | 2715 | 2715 | 2715 | 2715 | 1 |
| 307 | 20240412 | 142800 | 868373605 | 2705 | 2705 | 2705 | 2705 | 0 |
| 308 | 20240412 | 142700 | 868373605 | 2705 | 2705 | 2705 | 2705 | 5605 |
| 309 | 20240412 | 142600 | 853212080 | 2705 | 2705 | 2710 | 2705 | 2949 |
| 310 | 20240412 | 142500 | 845231165 | 2705 | 2705 | 2705 | 2705 | 505 |
| 311 | 20240412 | 142400 | 843865140 | 2705 | 2705 | 2705 | 2705 | 10 |
| 312 | 20240412 | 142300 | 843838090 | 2700 | 2700 | 2700 | 2700 | 1 |
| 313 | 20240412 | 142200 | 843835390 | 2705 | 2705 | 2705 | 2705 | 1 |
| 314 | 20240412 | 142100 | 843832685 | 2700 | 2700 | 2700 | 2700 | 616 |
| 315 | 20240412 | 142000 | 842169485 | 2700 | 2700 | 2700 | 2700 | 6 |
| 316 | 20240412 | 141900 | 842153285 | 2700 | 2700 | 2700 | 2700 | 2000 |
| 317 | 20240412 | 141800 | 836753285 | 2700 | 2700 | 2700 | 2700 | 0 |
| 318 | 20240412 | 141700 | 836753285 | 2700 | 2700 | 2700 | 2700 | 200 |
| 319 | 20240412 | 141600 | 836213285 | 2700 | 2700 | 2700 | 2700 | 0 |
| 320 | 20240412 | 141500 | 836213285 | 2700 | 2700 | 2700 | 2700 | 3 |
| 321 | 20240412 | 141400 | 836205185 | 2710 | 2710 | 2710 | 2710 | 1 |
| 322 | 20240412 | 141300 | 836202475 | 2700 | 2705 | 2705 | 2700 | 150 |
| 323 | 20240412 | 141200 | 835797425 | 2705 | 2705 | 2705 | 2705 | 25 |
| 324 | 20240412 | 141100 | 835729800 | 2710 | 2710 | 2710 | 2710 | 0 |
| 325 | 20240412 | 141000 | 835729800 | 2710 | 2710 | 2710 | 2710 | 15 |
| 326 | 20240412 | 140900 | 835689150 | 2710 | 2700 | 2710 | 2700 | 1180 |
| 327 | 20240412 | 140800 | 832496425 | 2700 | 2700 | 2700 | 2700 | 0 |
| 328 | 20240412 | 140700 | 832496425 | 2700 | 2700 | 2700 | 2700 | 0 |
| 329 | 20240412 | 140600 | 832496425 | 2700 | 2700 | 2700 | 2700 | 0 |
| 330 | 20240412 | 140500 | 832496425 | 2700 | 2700 | 2700 | 2700 | 146 |
| 331 | 20240412 | 140400 | 832102225 | 2700 | 2700 | 2700 | 2700 | 2 |
| 332 | 20240412 | 140300 | 832096825 | 2700 | 2700 | 2700 | 2700 | 2 |
| 333 | 20240412 | 140200 | 832091425 | 2705 | 2705 | 2705 | 2705 | 100 |
| 334 | 20240412 | 140100 | 831820925 | 2700 | 2700 | 2700 | 2700 | 240 |
| 335 | 20240412 | 140000 | 831172925 | 2710 | 2710 | 2710 | 2710 | 0 |
| 336 | 20240412 | 135900 | 831172925 | 2710 | 2710 | 2710 | 2710 | 20 |
| 337 | 20240412 | 135800 | 831118725 | 2710 | 2710 | 2710 | 2710 | 0 |
| 338 | 20240412 | 135700 | 831118725 | 2710 | 2710 | 2710 | 2710 | 100 |
| 339 | 20240412 | 135600 | 830847725 | 2710 | 2710 | 2710 | 2710 | 3000 |
| 340 | 20240412 | 135500 | 822717725 | 2705 | 2710 | 2710 | 2705 | 922 |
| 341 | 20240412 | 135400 | 820223705 | 2710 | 2710 | 2710 | 2710 | 11 |
| 342 | 20240412 | 135300 | 820193895 | 2710 | 2710 | 2710 | 2710 | 0 |
| 343 | 20240412 | 135200 | 820193895 | 2710 | 2710 | 2710 | 2710 | 0 |
| 344 | 20240412 | 135100 | 820193895 | 2710 | 2710 | 2710 | 2710 | 260 |
| 345 | 20240412 | 135000 | 819489295 | 2710 | 2710 | 2710 | 2710 | 1160 |
| 346 | 20240412 | 134900 | 816345695 | 2710 | 2720 | 2720 | 2710 | 121 |
| 347 | 20240412 | 134800 | 816017175 | 2715 | 2720 | 2720 | 2715 | 1432 |
| 348 | 20240412 | 134700 | 812126845 | 2720 | 2715 | 2720 | 2715 | 800 |
| 349 | 20240412 | 134600 | 809951345 | 2715 | 2720 | 2720 | 2715 | 2591 |
| 350 | 20240412 | 134500 | 802905225 | 2715 | 2715 | 2715 | 2715 | 646 |
| 351 | 20240412 | 134400 | 801151335 | 2715 | 2710 | 2715 | 2710 | 89 |
| 352 | 20240412 | 134300 | 800909975 | 2715 | 2720 | 2720 | 2715 | 3040 |
| 353 | 20240412 | 134200 | 792643125 | 2720 | 2715 | 2720 | 2715 | 1194 |
| 354 | 20240412 | 134100 | 789401160 | 2710 | 2695 | 2710 | 2695 | 5436 |
| 355 | 20240412 | 134000 | 774726415 | 2690 | 2690 | 2695 | 2690 | 2086 |
| 356 | 20240412 | 133900 | 769114685 | 2690 | 2690 | 2690 | 2685 | 493 |
| 357 | 20240412 | 133800 | 767788875 | 2690 | 2690 | 2690 | 2690 | 0 |
| 358 | 20240412 | 133700 | 767788875 | 2690 | 2685 | 2690 | 2685 | 223 |
| 359 | 20240412 | 133600 | 767190090 | 2685 | 2685 | 2685 | 2685 | 50 |
| 360 | 20240412 | 133500 | 767055840 | 2685 | 2685 | 2685 | 2685 | 100 |
| 361 | 20240412 | 133400 | 766787340 | 2680 | 2680 | 2680 | 2680 | 150 |
| 362 | 20240412 | 133300 | 766385340 | 2685 | 2685 | 2685 | 2685 | 0 |
| 363 | 20240412 | 133200 | 766385340 | 2685 | 2685 | 2685 | 2685 | 0 |
| 364 | 20240412 | 133100 | 766385340 | 2685 | 2685 | 2685 | 2685 | 452 |
| 365 | 20240412 | 133000 | 765171720 | 2690 | 2690 | 2690 | 2690 | 10 |
| 366 | 20240412 | 132900 | 765144820 | 2695 | 2690 | 2695 | 2690 | 1790 |
| 367 | 20240412 | 132800 | 760322175 | 2690 | 2690 | 2690 | 2690 | 2 |
| 368 | 20240412 | 132700 | 760316795 | 2690 | 2665 | 2690 | 2665 | 15377 |
| 369 | 20240412 | 132600 | 719171235 | 2665 | 2665 | 2665 | 2665 | 0 |
| 370 | 20240412 | 132500 | 719171235 | 2665 | 2665 | 2665 | 2665 | 0 |
| 371 | 20240412 | 132400 | 719171235 | 2665 | 2660 | 2665 | 2650 | 3459 |
| 372 | 20240412 | 132300 | 709955690 | 2660 | 2660 | 2660 | 2660 | 0 |
| 373 | 20240412 | 132200 | 709955690 | 2660 | 2660 | 2660 | 2660 | 0 |
| 374 | 20240412 | 132100 | 709955690 | 2660 | 2660 | 2660 | 2660 | 100 |
| 375 | 20240412 | 132000 | 709689690 | 2660 | 2660 | 2660 | 2660 | 1010 |
| 376 | 20240412 | 131900 | 707003090 | 2660 | 2660 | 2660 | 2660 | 50 |
| 377 | 20240412 | 131800 | 706870090 | 2655 | 2655 | 2655 | 2655 | 0 |
| 378 | 20240412 | 131700 | 706870090 | 2655 | 2655 | 2655 | 2655 | 379 |
| 379 | 20240412 | 131600 | 705863845 | 2655 | 2655 | 2655 | 2655 | 51 |
| 380 | 20240412 | 131500 | 705728440 | 2655 | 2655 | 2655 | 2655 | 713 |
| 381 | 20240412 | 131400 | 703835425 | 2655 | 2655 | 2655 | 2655 | 131 |
| 382 | 20240412 | 131300 | 703487620 | 2655 | 2655 | 2655 | 2655 | 0 |
| 383 | 20240412 | 131200 | 703487620 | 2655 | 2655 | 2655 | 2655 | 0 |
| 384 | 20240412 | 131100 | 703487620 | 2655 | 2655 | 2655 | 2655 | 100 |
| 385 | 20240412 | 131000 | 703222120 | 2655 | 2655 | 2655 | 2655 | 0 |
| 386 | 20240412 | 130900 | 703222120 | 2655 | 2655 | 2655 | 2655 | 10 |
| 387 | 20240412 | 130800 | 703195570 | 2655 | 2655 | 2655 | 2655 | 0 |
| 388 | 20240412 | 130700 | 703195570 | 2655 | 2655 | 2655 | 2655 | 5 |
| 389 | 20240412 | 130600 | 703182295 | 2655 | 2655 | 2655 | 2655 | 1527 |
| 390 | 20240412 | 130500 | 699128110 | 2655 | 2655 | 2655 | 2655 | 1 |
| 391 | 20240412 | 130400 | 699125455 | 2655 | 2655 | 2655 | 2655 | 0 |
| 392 | 20240412 | 130300 | 699125455 | 2655 | 2655 | 2655 | 2655 | 3 |
| 393 | 20240412 | 130200 | 699117490 | 2655 | 2655 | 2655 | 2655 | 1 |
| 394 | 20240412 | 130100 | 699114835 | 2655 | 2655 | 2655 | 2655 | 50 |
| 395 | 20240412 | 130000 | 698982085 | 2655 | 2655 | 2655 | 2655 | 26 |
| 396 | 20240412 | 125900 | 698913055 | 2655 | 2655 | 2655 | 2655 | 1 |
| 397 | 20240412 | 125800 | 698910400 | 2650 | 2655 | 2655 | 2650 | 11 |
| 398 | 20240412 | 125700 | 698881245 | 2645 | 2645 | 2645 | 2645 | 2 |
| 399 | 20240412 | 125600 | 698875955 | 2645 | 2645 | 2645 | 2645 | 500 |
| 400 | 20240412 | 125500 | 697553455 | 2645 | 2645 | 2645 | 2645 | 10 |
| 401 | 20240412 | 125400 | 697527005 | 2640 | 2640 | 2640 | 2640 | 0 |
| 402 | 20240412 | 125300 | 697527005 | 2640 | 2655 | 2655 | 2640 | 10037 |
| 403 | 20240412 | 125200 | 671025850 | 2655 | 2655 | 2655 | 2655 | 0 |
| 404 | 20240412 | 125100 | 671025850 | 2655 | 2655 | 2655 | 2655 | 45 |
| 405 | 20240412 | 125000 | 670906375 | 2660 | 2660 | 2660 | 2660 | 0 |
| 406 | 20240412 | 124900 | 670906375 | 2660 | 2660 | 2660 | 2660 | 0 |
| 407 | 20240412 | 124800 | 670906375 | 2660 | 2645 | 2660 | 2645 | 474 |
| 408 | 20240412 | 124700 | 669650270 | 2650 | 2650 | 2650 | 2650 | 0 |
| 409 | 20240412 | 124600 | 669650270 | 2650 | 2640 | 2650 | 2640 | 180 |
| 410 | 20240412 | 124500 | 669173550 | 2640 | 2650 | 2650 | 2640 | 40 |
| 411 | 20240412 | 124400 | 669067580 | 2650 | 2650 | 2650 | 2650 | 0 |
| 412 | 20240412 | 124300 | 669067580 | 2650 | 2640 | 2650 | 2635 | 505 |
| 413 | 20240412 | 124200 | 667735145 | 2655 | 2655 | 2655 | 2655 | 104 |
| 414 | 20240412 | 124100 | 667459025 | 2640 | 2640 | 2640 | 2640 | 517 |
| 415 | 20240412 | 124000 | 666094145 | 2635 | 2640 | 2640 | 2635 | 329 |
| 416 | 20240412 | 123900 | 665226960 | 2640 | 2640 | 2655 | 2640 | 4617 |
| 417 | 20240412 | 123800 | 653037990 | 2645 | 2645 | 2645 | 2645 | 0 |
| 418 | 20240412 | 123700 | 653037990 | 2645 | 2655 | 2655 | 2645 | 1182 |
| 419 | 20240412 | 123600 | 649911580 | 2665 | 2665 | 2665 | 2665 | 0 |
| 420 | 20240412 | 123500 | 649911580 | 2665 | 2650 | 2665 | 2645 | 2001 |
| 421 | 20240412 | 123400 | 644613540 | 2665 | 2665 | 2665 | 2665 | 0 |
| 422 | 20240412 | 123300 | 644613540 | 2665 | 2665 | 2665 | 2665 | 109 |
| 423 | 20240412 | 123200 | 644323055 | 2665 | 2665 | 2665 | 2665 | 150 |
| 424 | 20240412 | 123100 | 643923305 | 2665 | 2665 | 2665 | 2665 | 401 |
| 425 | 20240412 | 123000 | 642854640 | 2660 | 2660 | 2660 | 2660 | 0 |
| 426 | 20240412 | 122900 | 642854640 | 2660 | 2660 | 2660 | 2660 | 50 |
| 427 | 20240412 | 122800 | 642721640 | 2670 | 2670 | 2670 | 2670 | 1 |
| 428 | 20240412 | 122700 | 642718970 | 2660 | 2660 | 2660 | 2660 | 0 |
| 429 | 20240412 | 122600 | 642718970 | 2660 | 2660 | 2660 | 2660 | 0 |
| 430 | 20240412 | 122500 | 642718970 | 2660 | 2660 | 2660 | 2660 | 344 |
| 431 | 20240412 | 122400 | 641803930 | 2660 | 2660 | 2660 | 2660 | 1 |
| 432 | 20240412 | 122300 | 641801270 | 2660 | 2660 | 2660 | 2660 | 0 |
| 433 | 20240412 | 122200 | 641801270 | 2660 | 2660 | 2660 | 2660 | 112 |
| 434 | 20240412 | 122100 | 641503350 | 2660 | 2660 | 2660 | 2660 | 2 |
| 435 | 20240412 | 122000 | 641498030 | 2660 | 2660 | 2660 | 2660 | 160 |
| 436 | 20240412 | 121900 | 641072430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 437 | 20240412 | 121800 | 641072430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 438 | 20240412 | 121700 | 641072430 | 2655 | 2655 | 2655 | 2655 | 700 |
| 439 | 20240412 | 121600 | 639213930 | 2655 | 2655 | 2655 | 2655 | 10 |
| 440 | 20240412 | 121500 | 639187380 | 2660 | 2660 | 2660 | 2660 | 0 |
| 441 | 20240412 | 121400 | 639187380 | 2660 | 2660 | 2660 | 2660 | 0 |
| 442 | 20240412 | 121300 | 639187380 | 2660 | 2660 | 2660 | 2660 | 111 |
| 443 | 20240412 | 121200 | 638892120 | 2650 | 2650 | 2650 | 2650 | 640 |
| 444 | 20240412 | 121100 | 637196120 | 2650 | 2650 | 2650 | 2650 | 0 |
| 445 | 20240412 | 121000 | 637196120 | 2650 | 2650 | 2650 | 2650 | 0 |
| 446 | 20240412 | 120900 | 637196120 | 2650 | 2650 | 2650 | 2650 | 1 |
| 447 | 20240412 | 120800 | 637193470 | 2660 | 2655 | 2660 | 2645 | 2708 |
| 448 | 20240412 | 120700 | 630022440 | 2660 | 2660 | 2660 | 2660 | 100 |
| 449 | 20240412 | 120600 | 629756440 | 2660 | 2660 | 2660 | 2660 | 116 |
| 450 | 20240412 | 120500 | 629447880 | 2660 | 2660 | 2660 | 2660 | 118 |
| 451 | 20240412 | 120400 | 629134000 | 2660 | 2660 | 2660 | 2660 | 1 |
| 452 | 20240412 | 120300 | 629131340 | 2670 | 2670 | 2670 | 2670 | 0 |
| 453 | 20240412 | 120200 | 629131340 | 2670 | 2670 | 2670 | 2670 | 111 |
| 454 | 20240412 | 120100 | 628834970 | 2665 | 2665 | 2665 | 2665 | 201 |
| 455 | 20240412 | 120000 | 628299305 | 2665 | 2665 | 2665 | 2665 | 1659 |
| 456 | 20240412 | 115900 | 623878070 | 2665 | 2665 | 2665 | 2665 | 2 |
| 457 | 20240412 | 115800 | 623872740 | 2665 | 2665 | 2665 | 2665 | 14 |
| 458 | 20240412 | 115700 | 623835430 | 2665 | 2665 | 2665 | 2665 | 205 |
| 459 | 20240412 | 115600 | 623289105 | 2665 | 2665 | 2665 | 2665 | 0 |
| 460 | 20240412 | 115500 | 623289105 | 2665 | 2665 | 2665 | 2665 | 10 |
| 461 | 20240412 | 115400 | 623262455 | 2650 | 2650 | 2650 | 2650 | 4 |
| 462 | 20240412 | 115300 | 623251855 | 2650 | 2650 | 2650 | 2650 | 1356 |
| 463 | 20240412 | 115200 | 619658455 | 2650 | 2650 | 2650 | 2650 | 1 |
| 464 | 20240412 | 115100 | 619655805 | 2660 | 2660 | 2660 | 2660 | 848 |
| 465 | 20240412 | 115000 | 617400125 | 2660 | 2660 | 2660 | 2660 | 1507 |
| 466 | 20240412 | 114900 | 613391505 | 2660 | 2650 | 2660 | 2650 | 116 |
| 467 | 20240412 | 114800 | 613083945 | 2650 | 2650 | 2650 | 2650 | 90 |
| 468 | 20240412 | 114700 | 612845445 | 2645 | 2645 | 2645 | 2645 | 678 |
| 469 | 20240412 | 114600 | 611052135 | 2650 | 2665 | 2665 | 2645 | 5251 |
| 470 | 20240412 | 114500 | 597143735 | 2670 | 2650 | 2670 | 2650 | 3 |
| 471 | 20240412 | 114400 | 597135765 | 2650 | 2670 | 2670 | 2650 | 408 |
| 472 | 20240412 | 114300 | 596053945 | 2650 | 2650 | 2650 | 2650 | 300 |
| 473 | 20240412 | 114200 | 595258945 | 2650 | 2650 | 2650 | 2650 | 0 |
| 474 | 20240412 | 114100 | 595258945 | 2650 | 2650 | 2650 | 2650 | 0 |
| 475 | 20240412 | 114000 | 595258945 | 2650 | 2650 | 2650 | 2650 | 1 |
| 476 | 20240412 | 113900 | 595256295 | 2650 | 2650 | 2650 | 2650 | 260 |
| 477 | 20240412 | 113800 | 594567295 | 2670 | 2670 | 2670 | 2670 | 106 |
| 478 | 20240412 | 113700 | 594284275 | 2670 | 2670 | 2670 | 2670 | 81 |
| 479 | 20240412 | 113600 | 594068005 | 2670 | 2655 | 2670 | 2655 | 200 |
| 480 | 20240412 | 113500 | 593535735 | 2655 | 2655 | 2660 | 2655 | 309 |
| 481 | 20240412 | 113400 | 592715335 | 2655 | 2655 | 2655 | 2655 | 557 |
| 482 | 20240412 | 113300 | 591236500 | 2655 | 2650 | 2655 | 2650 | 46 |
| 483 | 20240412 | 113200 | 591114375 | 2655 | 2655 | 2655 | 2655 | 0 |
| 484 | 20240412 | 113100 | 591114375 | 2655 | 2655 | 2655 | 2655 | 11 |
| 485 | 20240412 | 113000 | 591085170 | 2650 | 2650 | 2650 | 2650 | 106 |
| 486 | 20240412 | 112900 | 590804270 | 2655 | 2660 | 2660 | 2650 | 55 |
| 487 | 20240412 | 112800 | 590658150 | 2650 | 2660 | 2660 | 2650 | 369 |
| 488 | 20240412 | 112700 | 589679800 | 2670 | 2670 | 2670 | 2670 | 1 |
| 489 | 20240412 | 112600 | 589677130 | 2655 | 2655 | 2655 | 2655 | 0 |
| 490 | 20240412 | 112500 | 589677130 | 2655 | 2655 | 2670 | 2655 | 3983 |
| 491 | 20240412 | 112400 | 579095570 | 2655 | 2655 | 2655 | 2655 | 4 |
| 492 | 20240412 | 112300 | 579084950 | 2670 | 2670 | 2670 | 2660 | 5 |
| 493 | 20240412 | 112200 | 579071630 | 2655 | 2655 | 2655 | 2655 | 204 |
| 494 | 20240412 | 112100 | 578530010 | 2655 | 2660 | 2660 | 2655 | 360 |
| 495 | 20240412 | 112000 | 577574180 | 2660 | 2660 | 2660 | 2660 | 200 |
| 496 | 20240412 | 111900 | 577042180 | 2660 | 2660 | 2660 | 2660 | 409 |
| 497 | 20240412 | 111800 | 575954240 | 2660 | 2660 | 2660 | 2660 | 314 |
| 498 | 20240412 | 111700 | 575119000 | 2660 | 2660 | 2660 | 2660 | 100 |
| 499 | 20240412 | 111600 | 574853000 | 2660 | 2660 | 2660 | 2660 | 300 |
| 500 | 20240412 | 111500 | 574055000 | 2660 | 2660 | 2660 | 2660 | 554 |
| 501 | 20240412 | 111400 | 572581360 | 2660 | 2660 | 2660 | 2660 | 1154 |
| 502 | 20240412 | 111300 | 569511720 | 2665 | 2665 | 2670 | 2665 | 1600 |
| 503 | 20240412 | 111200 | 565247715 | 2675 | 2675 | 2675 | 2675 | 310 |
| 504 | 20240412 | 111100 | 564418465 | 2675 | 2675 | 2675 | 2675 | 1 |
| 505 | 20240412 | 111000 | 564415790 | 2665 | 2665 | 2665 | 2665 | 72 |
| 506 | 20240412 | 110900 | 564223910 | 2665 | 2665 | 2665 | 2665 | 1346 |
| 507 | 20240412 | 110800 | 560636820 | 2665 | 2670 | 2670 | 2665 | 3534 |
| 508 | 20240412 | 110700 | 551208410 | 2675 | 2675 | 2675 | 2675 | 2770 |
| 509 | 20240412 | 110600 | 543798660 | 2680 | 2680 | 2680 | 2680 | 25 |
| 510 | 20240412 | 110500 | 543731660 | 2680 | 2680 | 2680 | 2680 | 0 |
| 511 | 20240412 | 110400 | 543731660 | 2680 | 2680 | 2680 | 2680 | 1 |
| 512 | 20240412 | 110300 | 543728980 | 2675 | 2675 | 2675 | 2675 | 300 |
| 513 | 20240412 | 110200 | 542926480 | 2675 | 2680 | 2680 | 2675 | 100 |
| 514 | 20240412 | 110100 | 542658730 | 2670 | 2695 | 2695 | 2670 | 6958 |
| 515 | 20240412 | 110000 | 524055485 | 2695 | 2700 | 2700 | 2695 | 408 |
| 516 | 20240412 | 105900 | 522955900 | 2695 | 2690 | 2695 | 2690 | 421 |
| 517 | 20240412 | 105800 | 521822305 | 2680 | 2685 | 2685 | 2680 | 3673 |
| 518 | 20240412 | 105700 | 511978565 | 2685 | 2685 | 2685 | 2685 | 62 |
| 519 | 20240412 | 105600 | 511812095 | 2680 | 2685 | 2685 | 2675 | 358 |
| 520 | 20240412 | 105500 | 510852550 | 2680 | 2680 | 2680 | 2680 | 1 |
| 521 | 20240412 | 105400 | 510849870 | 2675 | 2675 | 2675 | 2675 | 50 |
| 522 | 20240412 | 105300 | 510716120 | 2675 | 2675 | 2675 | 2675 | 0 |
| 523 | 20240412 | 105200 | 510716120 | 2675 | 2675 | 2675 | 2675 | 100 |
| 524 | 20240412 | 105100 | 510448620 | 2685 | 2670 | 2685 | 2670 | 170 |
| 525 | 20240412 | 105000 | 509994095 | 2670 | 2680 | 2680 | 2670 | 8319 |
| 526 | 20240412 | 104900 | 487756640 | 2680 | 2680 | 2680 | 2680 | 1300 |
| 527 | 20240412 | 104800 | 484272640 | 2680 | 2680 | 2680 | 2680 | 113 |
| 528 | 20240412 | 104700 | 483969800 | 2690 | 2675 | 2690 | 2675 | 1268 |
| 529 | 20240412 | 104600 | 480569580 | 2680 | 2680 | 2680 | 2680 | 36 |
| 530 | 20240412 | 104500 | 480473100 | 2680 | 2685 | 2685 | 2680 | 2852 |
| 531 | 20240412 | 104400 | 472826740 | 2690 | 2690 | 2690 | 2690 | 0 |
| 532 | 20240412 | 104300 | 472826740 | 2690 | 2685 | 2690 | 2685 | 159 |
| 533 | 20240412 | 104200 | 472399820 | 2690 | 2685 | 2690 | 2685 | 244 |
| 534 | 20240412 | 104100 | 471744670 | 2685 | 2685 | 2685 | 2685 | 100 |
| 535 | 20240412 | 104000 | 471476170 | 2680 | 2680 | 2680 | 2680 | 0 |
| 536 | 20240412 | 103900 | 471476170 | 2680 | 2680 | 2680 | 2680 | 0 |
| 537 | 20240412 | 103800 | 471476170 | 2680 | 2680 | 2680 | 2680 | 678 |
| 538 | 20240412 | 103700 | 469659130 | 2680 | 2680 | 2680 | 2675 | 381 |
| 539 | 20240412 | 103600 | 468638450 | 2680 | 2680 | 2680 | 2680 | 79 |
| 540 | 20240412 | 103500 | 468426730 | 2680 | 2690 | 2690 | 2680 | 43 |
| 541 | 20240412 | 103400 | 468311480 | 2680 | 2680 | 2690 | 2680 | 1351 |
| 542 | 20240412 | 103300 | 464690740 | 2685 | 2700 | 2700 | 2685 | 3022 |
| 543 | 20240412 | 103200 | 456561560 | 2710 | 2700 | 2710 | 2700 | 41 |
| 544 | 20240412 | 103100 | 456450850 | 2700 | 2700 | 2700 | 2700 | 10 |
| 545 | 20240412 | 103000 | 456423850 | 2700 | 2710 | 2710 | 2700 | 3394 |
| 546 | 20240412 | 102900 | 447251005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 547 | 20240412 | 102800 | 447251005 | 2720 | 2715 | 2720 | 2715 | 320 |
| 548 | 20240412 | 102700 | 446381425 | 2715 | 2715 | 2715 | 2715 | 51 |
| 549 | 20240412 | 102600 | 446242960 | 2720 | 2720 | 2720 | 2720 | 121 |
| 550 | 20240412 | 102500 | 445913840 | 2710 | 2710 | 2710 | 2705 | 1782 |
| 551 | 20240412 | 102400 | 441089760 | 2720 | 2720 | 2720 | 2705 | 3996 |
| 552 | 20240412 | 102300 | 430252120 | 2720 | 2720 | 2720 | 2720 | 500 |
| 553 | 20240412 | 102200 | 428892120 | 2720 | 2720 | 2720 | 2720 | 218 |
| 554 | 20240412 | 102100 | 428299160 | 2715 | 2715 | 2715 | 2715 | 297 |
| 555 | 20240412 | 102000 | 427492805 | 2715 | 2715 | 2715 | 2715 | 401 |
| 556 | 20240412 | 101900 | 426404090 | 2730 | 2725 | 2730 | 2725 | 3392 |
| 557 | 20240412 | 101800 | 417147180 | 2730 | 2725 | 2730 | 2725 | 3512 |
| 558 | 20240412 | 101700 | 407573965 | 2725 | 2715 | 2725 | 2715 | 2711 |
| 559 | 20240412 | 101600 | 400192615 | 2720 | 2705 | 2725 | 2705 | 1899 |
| 560 | 20240412 | 101500 | 395032345 | 2725 | 2705 | 2725 | 2695 | 8412 |
| 561 | 20240412 | 101400 | 372235515 | 2710 | 2705 | 2710 | 2705 | 382 |
| 562 | 20240412 | 101300 | 371200700 | 2705 | 2710 | 2710 | 2705 | 798 |
| 563 | 20240412 | 101200 | 369038220 | 2710 | 2690 | 2710 | 2685 | 2124 |
| 564 | 20240412 | 101100 | 363308445 | 2690 | 2680 | 2690 | 2680 | 11583 |
| 565 | 20240412 | 101000 | 332240505 | 2675 | 2680 | 2680 | 2675 | 1164 |
| 566 | 20240412 | 100900 | 329125995 | 2680 | 2675 | 2680 | 2675 | 3852 |
| 567 | 20240412 | 100800 | 318821680 | 2675 | 2665 | 2675 | 2665 | 5050 |
| 568 | 20240412 | 100700 | 305333045 | 2665 | 2655 | 2665 | 2655 | 4035 |
| 569 | 20240412 | 100600 | 294593385 | 2650 | 2650 | 2650 | 2645 | 8101 |
| 570 | 20240412 | 100500 | 273152605 | 2650 | 2655 | 2655 | 2650 | 700 |
| 571 | 20240412 | 100400 | 271297230 | 2660 | 2655 | 2660 | 2650 | 1169 |
| 572 | 20240412 | 100300 | 268198330 | 2660 | 2655 | 2660 | 2645 | 8273 |
| 573 | 20240412 | 100200 | 246298560 | 2660 | 2660 | 2660 | 2660 | 250 |
| 574 | 20240412 | 100100 | 245633560 | 2660 | 2660 | 2660 | 2660 | 117 |
| 575 | 20240412 | 100000 | 245322340 | 2660 | 2655 | 2665 | 2655 | 216 |
| 576 | 20240412 | 095900 | 244747240 | 2665 | 2660 | 2665 | 2660 | 1187 |
| 577 | 20240412 | 095800 | 241589775 | 2655 | 2655 | 2655 | 2655 | 386 |
| 578 | 20240412 | 095700 | 240564945 | 2650 | 2655 | 2655 | 2650 | 201 |
| 579 | 20240412 | 095600 | 240031545 | 2655 | 2655 | 2655 | 2655 | 11 |
| 580 | 20240412 | 095500 | 240002340 | 2655 | 2650 | 2655 | 2650 | 52 |
| 581 | 20240412 | 095400 | 239864455 | 2660 | 2660 | 2660 | 2660 | 10 |
| 582 | 20240412 | 095300 | 239837855 | 2645 | 2645 | 2645 | 2645 | 100 |
| 583 | 20240412 | 095200 | 239573355 | 2645 | 2655 | 2660 | 2645 | 641 |
| 584 | 20240412 | 095100 | 237877795 | 2660 | 2650 | 2660 | 2650 | 824 |
| 585 | 20240412 | 095000 | 235690655 | 2645 | 2655 | 2655 | 2645 | 727 |
| 586 | 20240412 | 094900 | 233767490 | 2655 | 2655 | 2655 | 2645 | 480 |
| 587 | 20240412 | 094800 | 232493250 | 2645 | 2645 | 2645 | 2645 | 0 |
| 588 | 20240412 | 094700 | 232493250 | 2645 | 2650 | 2650 | 2645 | 680 |
| 589 | 20240412 | 094600 | 230693040 | 2650 | 2650 | 2650 | 2650 | 2 |
| 590 | 20240412 | 094500 | 230687740 | 2655 | 2650 | 2655 | 2650 | 772 |
| 591 | 20240412 | 094400 | 228639665 | 2645 | 2645 | 2645 | 2645 | 1125 |
| 592 | 20240412 | 094300 | 225664040 | 2645 | 2650 | 2650 | 2645 | 301 |
| 593 | 20240412 | 094200 | 224867890 | 2645 | 2645 | 2645 | 2645 | 195 |
| 594 | 20240412 | 094100 | 224352115 | 2645 | 2645 | 2650 | 2645 | 397 |
| 595 | 20240412 | 094000 | 223301860 | 2645 | 2635 | 2645 | 2635 | 1041 |
| 596 | 20240412 | 093900 | 220553815 | 2640 | 2640 | 2640 | 2640 | 341 |
| 597 | 20240412 | 093800 | 219653575 | 2630 | 2640 | 2640 | 2630 | 1165 |
| 598 | 20240412 | 093700 | 216583725 | 2645 | 2645 | 2645 | 2645 | 107 |
| 599 | 20240412 | 093600 | 216300710 | 2645 | 2645 | 2645 | 2645 | 5 |
| 600 | 20240412 | 093500 | 216287485 | 2645 | 2640 | 2645 | 2640 | 3875 |
| 601 | 20240412 | 093400 | 206057475 | 2645 | 2645 | 2645 | 2645 | 126 |
| 602 | 20240412 | 093300 | 205724205 | 2645 | 2635 | 2650 | 2635 | 353 |
| 603 | 20240412 | 093200 | 204789785 | 2650 | 2630 | 2650 | 2625 | 8215 |
| 604 | 20240412 | 093100 | 183111000 | 2640 | 2630 | 2640 | 2625 | 3447 |
| 605 | 20240412 | 093000 | 174054930 | 2640 | 2640 | 2640 | 2630 | 761 |
| 606 | 20240412 | 092900 | 172052390 | 2640 | 2640 | 2640 | 2640 | 62 |
| 607 | 20240412 | 092800 | 171888710 | 2640 | 2640 | 2640 | 2640 | 20 |
| 608 | 20240412 | 092700 | 171835910 | 2640 | 2640 | 2640 | 2630 | 1138 |
| 609 | 20240412 | 092600 | 168841590 | 2630 | 2640 | 2640 | 2625 | 4703 |
| 610 | 20240412 | 092500 | 156488205 | 2630 | 2630 | 2630 | 2630 | 617 |
| 611 | 20240412 | 092400 | 154865495 | 2625 | 2640 | 2645 | 2625 | 575 |
| 612 | 20240412 | 092300 | 153352940 | 2640 | 2640 | 2640 | 2625 | 7274 |
| 613 | 20240412 | 092200 | 134207125 | 2640 | 2640 | 2640 | 2635 | 2411 |
| 614 | 20240412 | 092100 | 127848260 | 2640 | 2650 | 2650 | 2635 | 3958 |
| 615 | 20240412 | 092000 | 117397160 | 2650 | 2655 | 2655 | 2650 | 1446 |
| 616 | 20240412 | 091900 | 113565200 | 2655 | 2665 | 2665 | 2655 | 4321 |
| 617 | 20240412 | 091800 | 102075125 | 2670 | 2665 | 2670 | 2665 | 5333 |
| 618 | 20240412 | 091700 | 87862375 | 2670 | 2665 | 2675 | 2665 | 310 |
| 619 | 20240412 | 091600 | 87035145 | 2670 | 2675 | 2685 | 2670 | 1855 |
| 620 | 20240412 | 091500 | 82075805 | 2685 | 2675 | 2685 | 2675 | 1390 |
| 621 | 20240412 | 091400 | 78355555 | 2685 | 2690 | 2690 | 2685 | 43 |
| 622 | 20240412 | 091300 | 78239890 | 2675 | 2700 | 2700 | 2675 | 790 |
| 623 | 20240412 | 091200 | 76123815 | 2690 | 2690 | 2690 | 2690 | 155 |
| 624 | 20240412 | 091100 | 75706865 | 2695 | 2670 | 2695 | 2670 | 2392 |
| 625 | 20240412 | 091000 | 69315125 | 2665 | 2655 | 2670 | 2650 | 202 |
| 626 | 20240412 | 090900 | 68779065 | 2670 | 2665 | 2670 | 2665 | 500 |
| 627 | 20240412 | 090800 | 67445065 | 2670 | 2670 | 2670 | 2650 | 1156 |
| 628 | 20240412 | 090700 | 64378245 | 2670 | 2665 | 2670 | 2650 | 1415 |
| 629 | 20240412 | 090600 | 60621030 | 2670 | 2670 | 2670 | 2670 | 291 |
| 630 | 20240412 | 090500 | 59844060 | 2670 | 2650 | 2670 | 2650 | 1713 |
| 631 | 20240412 | 090400 | 55285540 | 2640 | 2675 | 2675 | 2640 | 15776 |
| 632 | 20240412 | 090300 | 13273725 | 2670 | 2690 | 2690 | 2670 | 2537 |
| 633 | 20240412 | 090200 | 6475225 | 2690 | 2705 | 2705 | 2690 | 979 |
| 634 | 20240412 | 090100 | 3833080 | 2705 | 2715 | 2715 | 2705 | 596 |
| 635 | 20240412 | 090000 | 2218380 | 2700 | 2715 | 2715 | 2700 | 789 |