31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 9070 |
| 3 | 20240412 | 192200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 4 | 20240412 | 192100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 5 | 20240412 | 192000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 6 | 20240412 | 191900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 7 | 20240412 | 191800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 8 | 20240412 | 191700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 9 | 20240412 | 191600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 10 | 20240412 | 191500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 11 | 20240412 | 191400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 12 | 20240412 | 191300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 13 | 20240412 | 191200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 14 | 20240412 | 191100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 15 | 20240412 | 191000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 16 | 20240412 | 190900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 17 | 20240412 | 190800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 18 | 20240412 | 190700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 19 | 20240412 | 190600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 20 | 20240412 | 190500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 21 | 20240412 | 190400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 22 | 20240412 | 190300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 23 | 20240412 | 190200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 24 | 20240412 | 190100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 25 | 20240412 | 190000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 26 | 20240412 | 185900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 27 | 20240412 | 185800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 28 | 20240412 | 185700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 29 | 20240412 | 185600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 30 | 20240412 | 185500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 31 | 20240412 | 185400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 32 | 20240412 | 185300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 9070 |
| 33 | 20240412 | 185200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 34 | 20240412 | 185100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 35 | 20240412 | 185000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 36 | 20240412 | 184900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 37 | 20240412 | 184800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 38 | 20240412 | 184700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 39 | 20240412 | 184600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 40 | 20240412 | 184500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 41 | 20240412 | 184400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 42 | 20240412 | 184300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 43 | 20240412 | 184200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 44 | 20240412 | 184100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 45 | 20240412 | 184000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 46 | 20240412 | 183900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 47 | 20240412 | 183800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 48 | 20240412 | 183700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 49 | 20240412 | 183600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 50 | 20240412 | 183500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 51 | 20240412 | 183400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 52 | 20240412 | 183300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 53 | 20240412 | 183200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 54 | 20240412 | 183100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 55 | 20240412 | 183000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 56 | 20240412 | 182900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 57 | 20240412 | 182800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 58 | 20240412 | 182700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 59 | 20240412 | 182600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 60 | 20240412 | 182500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 61 | 20240412 | 182400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 62 | 20240412 | 182300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 9070 |
| 63 | 20240412 | 182200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 64 | 20240412 | 182100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 65 | 20240412 | 182000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 66 | 20240412 | 181900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 67 | 20240412 | 181800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 68 | 20240412 | 181700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 69 | 20240412 | 181600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 70 | 20240412 | 181500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 71 | 20240412 | 181400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 72 | 20240412 | 181300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 73 | 20240412 | 181200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 74 | 20240412 | 181100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 75 | 20240412 | 181000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 76 | 20240412 | 180900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 77 | 20240412 | 180800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 78 | 20240412 | 180700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 79 | 20240412 | 180600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 80 | 20240412 | 180500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 81 | 20240412 | 180400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 82 | 20240412 | 180300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 83 | 20240412 | 180200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 84 | 20240412 | 180100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 85 | 20240412 | 180000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 86 | 20240412 | 175900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 87 | 20240412 | 175800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 88 | 20240412 | 175700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 89 | 20240412 | 175600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 90 | 20240412 | 175500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 91 | 20240412 | 175400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 92 | 20240412 | 175300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 9070 |
| 93 | 20240412 | 175200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 94 | 20240412 | 175100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 95 | 20240412 | 175000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 96 | 20240412 | 174900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 97 | 20240412 | 174800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 98 | 20240412 | 174700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 99 | 20240412 | 174600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 100 | 20240412 | 174500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 101 | 20240412 | 174400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 102 | 20240412 | 174300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 103 | 20240412 | 174200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 104 | 20240412 | 174100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 105 | 20240412 | 174000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 106 | 20240412 | 173900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 107 | 20240412 | 173800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 108 | 20240412 | 173700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 109 | 20240412 | 173600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 110 | 20240412 | 173500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 111 | 20240412 | 173400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 112 | 20240412 | 173300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 113 | 20240412 | 173200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 114 | 20240412 | 173100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 115 | 20240412 | 173000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 116 | 20240412 | 172900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 117 | 20240412 | 172800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 118 | 20240412 | 172700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 119 | 20240412 | 172600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 120 | 20240412 | 172500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 121 | 20240412 | 172400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 122 | 20240412 | 172300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 9070 |
| 123 | 20240412 | 172200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 124 | 20240412 | 172100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 125 | 20240412 | 172000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 126 | 20240412 | 171900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 127 | 20240412 | 171800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 128 | 20240412 | 171700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 129 | 20240412 | 171600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 130 | 20240412 | 171500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 131 | 20240412 | 171400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 132 | 20240412 | 171300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 133 | 20240412 | 171200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 134 | 20240412 | 171100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 135 | 20240412 | 171000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 136 | 20240412 | 170900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 137 | 20240412 | 170800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 138 | 20240412 | 170700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 139 | 20240412 | 170600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 140 | 20240412 | 170500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 141 | 20240412 | 170400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 142 | 20240412 | 170300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 143 | 20240412 | 170200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 144 | 20240412 | 170100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 145 | 20240412 | 170000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 146 | 20240412 | 165900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 147 | 20240412 | 165800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 148 | 20240412 | 165700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 149 | 20240412 | 165600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 150 | 20240412 | 165500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 151 | 20240412 | 165400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 152 | 20240412 | 165300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 9070 |
| 153 | 20240412 | 165200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 154 | 20240412 | 165100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 155 | 20240412 | 165000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 156 | 20240412 | 164900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 157 | 20240412 | 164800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 158 | 20240412 | 164700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 159 | 20240412 | 164600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 160 | 20240412 | 164500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 161 | 20240412 | 164400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 162 | 20240412 | 164300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 163 | 20240412 | 164200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 164 | 20240412 | 164100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 165 | 20240412 | 164000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 166 | 20240412 | 163900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 167 | 20240412 | 163800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 168 | 20240412 | 163700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 169 | 20240412 | 163600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 170 | 20240412 | 163500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 171 | 20240412 | 163400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 172 | 20240412 | 163300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 173 | 20240412 | 163200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 174 | 20240412 | 163100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 175 | 20240412 | 163000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 176 | 20240412 | 162900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 177 | 20240412 | 162800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 178 | 20240412 | 162700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 179 | 20240412 | 162600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 180 | 20240412 | 162500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 181 | 20240412 | 162400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 182 | 20240412 | 162300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 9070 |
| 183 | 20240412 | 162200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 184 | 20240412 | 162100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 185 | 20240412 | 162000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 186 | 20240412 | 161900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 187 | 20240412 | 161800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 188 | 20240412 | 161700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 189 | 20240412 | 161600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 190 | 20240412 | 161500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 191 | 20240412 | 161400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 192 | 20240412 | 161300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 193 | 20240412 | 161200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 194 | 20240412 | 161100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 195 | 20240412 | 161000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 196 | 20240412 | 160900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 197 | 20240412 | 160800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 198 | 20240412 | 160700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 199 | 20240412 | 160600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 200 | 20240412 | 160500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 201 | 20240412 | 160400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 202 | 20240412 | 160300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 203 | 20240412 | 160200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 204 | 20240412 | 160100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 205 | 20240412 | 160000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 206 | 20240412 | 155900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 207 | 20240412 | 155800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 208 | 20240412 | 155700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 209 | 20240412 | 155600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 210 | 20240412 | 155500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 211 | 20240412 | 155400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 212 | 20240412 | 155300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 9070 |
| 213 | 20240412 | 155200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 214 | 20240412 | 155100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 215 | 20240412 | 155000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 216 | 20240412 | 154900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 217 | 20240412 | 154800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 218 | 20240412 | 154700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 219 | 20240412 | 154600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 220 | 20240412 | 154500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 221 | 20240412 | 154400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 222 | 20240412 | 154300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 223 | 20240412 | 154200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 224 | 20240412 | 154100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 225 | 20240412 | 154000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 226 | 20240412 | 153900 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 227 | 20240412 | 153800 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 228 | 20240412 | 153700 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 229 | 20240412 | 153600 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 230 | 20240412 | 153500 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 231 | 20240412 | 153400 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 232 | 20240412 | 153300 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 233 | 20240412 | 153200 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 234 | 20240412 | 153100 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 0 |
| 235 | 20240412 | 153000 | 4012666155 | 5050 | 5050 | 5050 | 5050 | 9070 |
| 236 | 20240412 | 152900 | 3966862655 | 5080 | 5080 | 5080 | 5080 | 0 |
| 237 | 20240412 | 152800 | 3966862655 | 5080 | 5080 | 5080 | 5080 | 0 |
| 238 | 20240412 | 152700 | 3966862655 | 5080 | 5080 | 5080 | 5080 | 0 |
| 239 | 20240412 | 152600 | 3966862655 | 5080 | 5080 | 5080 | 5080 | 0 |
| 240 | 20240412 | 152500 | 3966862655 | 5080 | 5080 | 5080 | 5080 | 0 |
| 241 | 20240412 | 152400 | 3966862655 | 5080 | 5080 | 5080 | 5080 | 0 |
| 242 | 20240412 | 152300 | 3966862655 | 5080 | 5080 | 5080 | 5080 | 0 |
| 243 | 20240412 | 152200 | 3966862655 | 5080 | 5080 | 5080 | 5080 | 0 |
| 244 | 20240412 | 152100 | 3966862655 | 5080 | 5080 | 5080 | 5080 | 0 |
| 245 | 20240412 | 152000 | 3966862655 | 5080 | 5080 | 5080 | 5080 | 0 |
| 246 | 20240412 | 151900 | 3966862655 | 5080 | 5090 | 5200 | 5070 | 3719 |
| 247 | 20240412 | 151800 | 3947733285 | 5080 | 5080 | 5090 | 5080 | 36 |
| 248 | 20240412 | 151700 | 3947550215 | 5110 | 5100 | 5110 | 5100 | 307 |
| 249 | 20240412 | 151600 | 3945984505 | 5100 | 5100 | 5100 | 5100 | 0 |
| 250 | 20240412 | 151500 | 3945984505 | 5100 | 5090 | 5100 | 5090 | 2 |
| 251 | 20240412 | 151400 | 3945974315 | 5090 | 5100 | 5100 | 5090 | 315 |
| 252 | 20240412 | 151300 | 3944368745 | 5110 | 5110 | 5110 | 5100 | 53 |
| 253 | 20240412 | 151200 | 3944097935 | 5100 | 5100 | 5100 | 5100 | 10 |
| 254 | 20240412 | 151100 | 3944046935 | 5100 | 5100 | 5100 | 5100 | 0 |
| 255 | 20240412 | 151000 | 3944046935 | 5100 | 5110 | 5110 | 5100 | 21 |
| 256 | 20240412 | 150900 | 3943939825 | 5090 | 5110 | 5120 | 5090 | 850 |
| 257 | 20240412 | 150800 | 3939597105 | 5120 | 5120 | 5120 | 5120 | 3 |
| 258 | 20240412 | 150700 | 3939581745 | 5100 | 5120 | 5120 | 5100 | 923 |
| 259 | 20240412 | 150600 | 3934867295 | 5110 | 5100 | 5110 | 5100 | 263 |
| 260 | 20240412 | 150500 | 3933525985 | 5100 | 5100 | 5100 | 5100 | 372 |
| 261 | 20240412 | 150400 | 3931628785 | 5100 | 5110 | 5110 | 5100 | 297 |
| 262 | 20240412 | 150300 | 3930111305 | 5120 | 5120 | 5120 | 5120 | 510 |
| 263 | 20240412 | 150200 | 3927500105 | 5110 | 5120 | 5120 | 5110 | 353 |
| 264 | 20240412 | 150100 | 3925693125 | 5110 | 5120 | 5120 | 5110 | 205 |
| 265 | 20240412 | 150000 | 3924645535 | 5120 | 5120 | 5130 | 5110 | 523 |
| 266 | 20240412 | 145900 | 3921964365 | 5120 | 5100 | 5120 | 5100 | 547 |
| 267 | 20240412 | 145800 | 3919174645 | 5100 | 5130 | 5130 | 5100 | 817 |
| 268 | 20240412 | 145700 | 3914984635 | 5100 | 5110 | 5110 | 5100 | 115 |
| 269 | 20240412 | 145600 | 3914397135 | 5130 | 5100 | 5130 | 5100 | 490 |
| 270 | 20240412 | 145500 | 3911898105 | 5100 | 5090 | 5110 | 5070 | 12473 |
| 271 | 20240412 | 145400 | 3848292775 | 5090 | 5080 | 5090 | 5080 | 4 |
| 272 | 20240412 | 145300 | 3848272445 | 5080 | 5060 | 5080 | 5060 | 303 |
| 273 | 20240412 | 145200 | 3846736465 | 5060 | 5060 | 5060 | 5060 | 186 |
| 274 | 20240412 | 145100 | 3845795305 | 5060 | 5070 | 5070 | 5060 | 257 |
| 275 | 20240412 | 145000 | 3844493285 | 5060 | 5070 | 5070 | 5060 | 1012 |
| 276 | 20240412 | 144900 | 3839363165 | 5080 | 5080 | 5080 | 5070 | 1171 |
| 277 | 20240412 | 144800 | 3833420485 | 5090 | 5090 | 5090 | 5090 | 3 |
| 278 | 20240412 | 144700 | 3833405215 | 5070 | 5080 | 5080 | 5070 | 1460 |
| 279 | 20240412 | 144600 | 3825993805 | 5080 | 5090 | 5090 | 5080 | 1251 |
| 280 | 20240412 | 144500 | 3819628985 | 5110 | 5110 | 5110 | 5090 | 1581 |
| 281 | 20240412 | 144400 | 3811566535 | 5120 | 5120 | 5120 | 5100 | 2779 |
| 282 | 20240412 | 144300 | 3797380105 | 5120 | 5130 | 5130 | 5120 | 142 |
| 283 | 20240412 | 144200 | 3796652895 | 5130 | 5120 | 5130 | 5120 | 78 |
| 284 | 20240412 | 144100 | 3796253335 | 5130 | 5120 | 5130 | 5120 | 365 |
| 285 | 20240412 | 144000 | 3794384525 | 5110 | 5110 | 5110 | 5110 | 1 |
| 286 | 20240412 | 143900 | 3794379415 | 5100 | 5100 | 5100 | 5100 | 0 |
| 287 | 20240412 | 143800 | 3794379415 | 5100 | 5100 | 5100 | 5100 | 169 |
| 288 | 20240412 | 143700 | 3793517515 | 5100 | 5100 | 5100 | 5100 | 93 |
| 289 | 20240412 | 143600 | 3793043215 | 5100 | 5090 | 5110 | 5090 | 993 |
| 290 | 20240412 | 143500 | 3787980345 | 5090 | 5090 | 5090 | 5080 | 1080 |
| 291 | 20240412 | 143400 | 3782483635 | 5090 | 5100 | 5100 | 5090 | 412 |
| 292 | 20240412 | 143300 | 3780385305 | 5090 | 5110 | 5110 | 5090 | 1075 |
| 293 | 20240412 | 143200 | 3774905935 | 5110 | 5100 | 5110 | 5100 | 369 |
| 294 | 20240412 | 143100 | 3773023925 | 5110 | 5130 | 5130 | 5100 | 3443 |
| 295 | 20240412 | 143000 | 3755444255 | 5120 | 5120 | 5120 | 5120 | 0 |
| 296 | 20240412 | 142900 | 3755444255 | 5120 | 5130 | 5130 | 5120 | 145 |
| 297 | 20240412 | 142800 | 3754701845 | 5120 | 5120 | 5120 | 5120 | 962 |
| 298 | 20240412 | 142700 | 3749776405 | 5120 | 5140 | 5140 | 5120 | 122 |
| 299 | 20240412 | 142600 | 3749151545 | 5140 | 5160 | 5160 | 5120 | 1063 |
| 300 | 20240412 | 142500 | 3743691335 | 5140 | 5130 | 5150 | 5130 | 414 |
| 301 | 20240412 | 142400 | 3741560985 | 5130 | 5140 | 5140 | 5130 | 63 |
| 302 | 20240412 | 142300 | 3741237275 | 5140 | 5140 | 5140 | 5140 | 1 |
| 303 | 20240412 | 142200 | 3741232135 | 5150 | 5150 | 5150 | 5150 | 0 |
| 304 | 20240412 | 142100 | 3741232135 | 5150 | 5150 | 5150 | 5150 | 163 |
| 305 | 20240412 | 142000 | 3740392685 | 5130 | 5130 | 5130 | 5130 | 120 |
| 306 | 20240412 | 141900 | 3739777085 | 5140 | 5140 | 5140 | 5140 | 1 |
| 307 | 20240412 | 141800 | 3739771945 | 5130 | 5140 | 5140 | 5130 | 361 |
| 308 | 20240412 | 141700 | 3737919415 | 5140 | 5140 | 5140 | 5140 | 278 |
| 309 | 20240412 | 141600 | 3736490495 | 5140 | 5170 | 5170 | 5140 | 488 |
| 310 | 20240412 | 141500 | 3733974365 | 5180 | 5190 | 5190 | 5180 | 274 |
| 311 | 20240412 | 141400 | 3732552665 | 5190 | 5190 | 5190 | 5190 | 100 |
| 312 | 20240412 | 141300 | 3732033665 | 5180 | 5180 | 5180 | 5180 | 123 |
| 313 | 20240412 | 141200 | 3731396525 | 5170 | 5170 | 5170 | 5170 | 2 |
| 314 | 20240412 | 141100 | 3731386185 | 5160 | 5160 | 5160 | 5160 | 30 |
| 315 | 20240412 | 141000 | 3731231385 | 5170 | 5170 | 5170 | 5170 | 5 |
| 316 | 20240412 | 140900 | 3731205535 | 5180 | 5180 | 5180 | 5180 | 1000 |
| 317 | 20240412 | 140800 | 3726025535 | 5150 | 5160 | 5180 | 5150 | 157 |
| 318 | 20240412 | 140700 | 3725216925 | 5160 | 5170 | 5170 | 5160 | 1115 |
| 319 | 20240412 | 140600 | 3719453485 | 5170 | 5170 | 5170 | 5170 | 0 |
| 320 | 20240412 | 140500 | 3719453485 | 5170 | 5150 | 5170 | 5140 | 483 |
| 321 | 20240412 | 140400 | 3716970745 | 5140 | 5160 | 5160 | 5140 | 272 |
| 322 | 20240412 | 140300 | 3715570445 | 5140 | 5140 | 5140 | 5140 | 0 |
| 323 | 20240412 | 140200 | 3715570445 | 5140 | 5180 | 5180 | 5140 | 1252 |
| 324 | 20240412 | 140100 | 3709106775 | 5170 | 5170 | 5170 | 5170 | 0 |
| 325 | 20240412 | 140000 | 3709106775 | 5170 | 5160 | 5170 | 5150 | 1419 |
| 326 | 20240412 | 135900 | 3701771145 | 5140 | 5160 | 5160 | 5140 | 138 |
| 327 | 20240412 | 135800 | 3701060505 | 5160 | 5160 | 5160 | 5150 | 32 |
| 328 | 20240412 | 135700 | 3700895685 | 5170 | 5160 | 5170 | 5160 | 119 |
| 329 | 20240412 | 135600 | 3700280795 | 5150 | 5150 | 5150 | 5150 | 337 |
| 330 | 20240412 | 135500 | 3698545245 | 5150 | 5150 | 5150 | 5150 | 84 |
| 331 | 20240412 | 135400 | 3698112645 | 5150 | 5150 | 5150 | 5150 | 67 |
| 332 | 20240412 | 135300 | 3697767595 | 5140 | 5140 | 5140 | 5140 | 0 |
| 333 | 20240412 | 135200 | 3697767595 | 5140 | 5140 | 5140 | 5140 | 194 |
| 334 | 20240412 | 135100 | 3696770435 | 5140 | 5140 | 5140 | 5140 | 0 |
| 335 | 20240412 | 135000 | 3696770435 | 5140 | 5140 | 5140 | 5140 | 71 |
| 336 | 20240412 | 134900 | 3696405495 | 5150 | 5150 | 5150 | 5150 | 0 |
| 337 | 20240412 | 134800 | 3696405495 | 5150 | 5150 | 5150 | 5150 | 138 |
| 338 | 20240412 | 134700 | 3695694795 | 5150 | 5150 | 5150 | 5140 | 110 |
| 339 | 20240412 | 134600 | 3695128455 | 5140 | 5140 | 5140 | 5140 | 125 |
| 340 | 20240412 | 134500 | 3694485955 | 5140 | 5140 | 5140 | 5140 | 0 |
| 341 | 20240412 | 134400 | 3694485955 | 5140 | 5140 | 5140 | 5140 | 86 |
| 342 | 20240412 | 134300 | 3694043915 | 5140 | 5140 | 5150 | 5140 | 127 |
| 343 | 20240412 | 134200 | 3693391125 | 5120 | 5120 | 5120 | 5120 | 0 |
| 344 | 20240412 | 134100 | 3693391125 | 5120 | 5140 | 5140 | 5120 | 2114 |
| 345 | 20240412 | 134000 | 3682555145 | 5140 | 5160 | 5160 | 5140 | 2706 |
| 346 | 20240412 | 133900 | 3668603785 | 5160 | 5160 | 5160 | 5160 | 170 |
| 347 | 20240412 | 133800 | 3667726585 | 5160 | 5160 | 5160 | 5160 | 102 |
| 348 | 20240412 | 133700 | 3667200265 | 5160 | 5160 | 5160 | 5160 | 24 |
| 349 | 20240412 | 133600 | 3667076425 | 5160 | 5160 | 5160 | 5160 | 0 |
| 350 | 20240412 | 133500 | 3667076425 | 5160 | 5160 | 5160 | 5150 | 564 |
| 351 | 20240412 | 133400 | 3664166465 | 5170 | 5160 | 5170 | 5160 | 623 |
| 352 | 20240412 | 133300 | 3660946295 | 5150 | 5150 | 5150 | 5150 | 144 |
| 353 | 20240412 | 133200 | 3660204695 | 5150 | 5150 | 5150 | 5150 | 100 |
| 354 | 20240412 | 133100 | 3659689695 | 5140 | 5130 | 5140 | 5130 | 51 |
| 355 | 20240412 | 133000 | 3659428055 | 5150 | 5130 | 5150 | 5130 | 81 |
| 356 | 20240412 | 132900 | 3659011615 | 5120 | 5120 | 5140 | 5110 | 1196 |
| 357 | 20240412 | 132800 | 3652879605 | 5120 | 5110 | 5120 | 5110 | 112 |
| 358 | 20240412 | 132700 | 3652306425 | 5120 | 5110 | 5120 | 5110 | 304 |
| 359 | 20240412 | 132600 | 3650751555 | 5110 | 5110 | 5110 | 5110 | 380 |
| 360 | 20240412 | 132500 | 3648809755 | 5110 | 5120 | 5120 | 5100 | 62 |
| 361 | 20240412 | 132400 | 3648492525 | 5100 | 5110 | 5110 | 5100 | 142 |
| 362 | 20240412 | 132300 | 3647768285 | 5100 | 5100 | 5100 | 5100 | 0 |
| 363 | 20240412 | 132200 | 3647768285 | 5100 | 5100 | 5120 | 5100 | 371 |
| 364 | 20240412 | 132100 | 3645873505 | 5100 | 5110 | 5110 | 5100 | 769 |
| 365 | 20240412 | 132000 | 3641948135 | 5120 | 5120 | 5120 | 5110 | 20 |
| 366 | 20240412 | 131900 | 3641845865 | 5100 | 5110 | 5110 | 5100 | 202 |
| 367 | 20240412 | 131800 | 3640814895 | 5120 | 5110 | 5120 | 5100 | 2707 |
| 368 | 20240412 | 131700 | 3626985725 | 5110 | 5120 | 5120 | 5110 | 505 |
| 369 | 20240412 | 131600 | 3624400175 | 5120 | 5140 | 5140 | 5120 | 940 |
| 370 | 20240412 | 131500 | 3619581545 | 5140 | 5150 | 5150 | 5140 | 621 |
| 371 | 20240412 | 131400 | 3616384535 | 5120 | 5150 | 5150 | 5120 | 1487 |
| 372 | 20240412 | 131300 | 3608733815 | 5110 | 5110 | 5110 | 5110 | 0 |
| 373 | 20240412 | 131200 | 3608733815 | 5110 | 5140 | 5140 | 5110 | 1938 |
| 374 | 20240412 | 131100 | 3598805405 | 5140 | 5140 | 5150 | 5140 | 1236 |
| 375 | 20240412 | 131000 | 3592444875 | 5140 | 5140 | 5140 | 5140 | 659 |
| 376 | 20240412 | 130900 | 3589057615 | 5150 | 5140 | 5150 | 5140 | 786 |
| 377 | 20240412 | 130800 | 3585013395 | 5150 | 5150 | 5160 | 5150 | 412 |
| 378 | 20240412 | 130700 | 3582891395 | 5150 | 5140 | 5150 | 5140 | 920 |
| 379 | 20240412 | 130600 | 3578156375 | 5150 | 5220 | 5220 | 5150 | 4813 |
| 380 | 20240412 | 130500 | 3553161945 | 5220 | 5250 | 5270 | 5220 | 2625 |
| 381 | 20240412 | 130400 | 3539381675 | 5250 | 5250 | 5250 | 5250 | 546 |
| 382 | 20240412 | 130300 | 3536515175 | 5250 | 5260 | 5260 | 5250 | 77 |
| 383 | 20240412 | 130200 | 3536110915 | 5280 | 5280 | 5280 | 5280 | 101 |
| 384 | 20240412 | 130100 | 3535577635 | 5260 | 5260 | 5260 | 5260 | 373 |
| 385 | 20240412 | 130000 | 3533615655 | 5260 | 5270 | 5270 | 5260 | 650 |
| 386 | 20240412 | 125900 | 3530196095 | 5280 | 5280 | 5280 | 5280 | 2 |
| 387 | 20240412 | 125800 | 3530185535 | 5280 | 5220 | 5280 | 5220 | 1384 |
| 388 | 20240412 | 125700 | 3522926005 | 5220 | 5210 | 5220 | 5210 | 194 |
| 389 | 20240412 | 125600 | 3521914765 | 5210 | 5240 | 5240 | 5210 | 881 |
| 390 | 20240412 | 125500 | 3517299335 | 5240 | 5220 | 5240 | 5220 | 516 |
| 391 | 20240412 | 125400 | 3514605495 | 5210 | 5200 | 5210 | 5200 | 363 |
| 392 | 20240412 | 125300 | 3512715735 | 5200 | 5200 | 5200 | 5200 | 36 |
| 393 | 20240412 | 125200 | 3512528535 | 5200 | 5190 | 5200 | 5190 | 300 |
| 394 | 20240412 | 125100 | 3510968755 | 5160 | 5160 | 5160 | 5160 | 0 |
| 395 | 20240412 | 125000 | 3510968755 | 5160 | 5170 | 5190 | 5160 | 227 |
| 396 | 20240412 | 124900 | 3509795405 | 5170 | 5200 | 5200 | 5170 | 633 |
| 397 | 20240412 | 124800 | 3506508005 | 5190 | 5230 | 5230 | 5190 | 3300 |
| 398 | 20240412 | 124700 | 3489329155 | 5230 | 5230 | 5230 | 5230 | 880 |
| 399 | 20240412 | 124600 | 3484726755 | 5230 | 5220 | 5260 | 5220 | 251 |
| 400 | 20240412 | 124500 | 3483414895 | 5220 | 5270 | 5270 | 5220 | 7739 |
| 401 | 20240412 | 124400 | 3442867305 | 5270 | 5310 | 5310 | 5270 | 3378 |
| 402 | 20240412 | 124300 | 3424998465 | 5360 | 5350 | 5360 | 5350 | 50 |
| 403 | 20240412 | 124200 | 3424730865 | 5310 | 5360 | 5360 | 5310 | 276 |
| 404 | 20240412 | 124100 | 3423254955 | 5300 | 5310 | 5310 | 5300 | 48 |
| 405 | 20240412 | 124000 | 3423000235 | 5300 | 5360 | 5360 | 5300 | 1216 |
| 406 | 20240412 | 123900 | 3416541065 | 5330 | 5330 | 5330 | 5330 | 0 |
| 407 | 20240412 | 123800 | 3416541065 | 5330 | 5330 | 5360 | 5310 | 1932 |
| 408 | 20240412 | 123700 | 3406218545 | 5300 | 5300 | 5300 | 5300 | 271 |
| 409 | 20240412 | 123600 | 3404782245 | 5340 | 5300 | 5340 | 5300 | 4 |
| 410 | 20240412 | 123500 | 3404761005 | 5300 | 5300 | 5300 | 5300 | 224 |
| 411 | 20240412 | 123400 | 3403573805 | 5300 | 5300 | 5300 | 5300 | 180 |
| 412 | 20240412 | 123300 | 3402619805 | 5300 | 5320 | 5320 | 5300 | 145 |
| 413 | 20240412 | 123200 | 3401849705 | 5320 | 5340 | 5340 | 5320 | 509 |
| 414 | 20240412 | 123100 | 3399134705 | 5340 | 5340 | 5340 | 5340 | 147 |
| 415 | 20240412 | 123000 | 3398349725 | 5340 | 5340 | 5340 | 5340 | 293 |
| 416 | 20240412 | 122900 | 3396785105 | 5340 | 5340 | 5360 | 5340 | 3812 |
| 417 | 20240412 | 122800 | 3376428005 | 5330 | 5330 | 5330 | 5330 | 101 |
| 418 | 20240412 | 122700 | 3375889675 | 5330 | 5330 | 5330 | 5330 | 440 |
| 419 | 20240412 | 122600 | 3373544475 | 5330 | 5330 | 5330 | 5320 | 405 |
| 420 | 20240412 | 122500 | 3371388665 | 5370 | 5340 | 5370 | 5320 | 1698 |
| 421 | 20240412 | 122400 | 3362318435 | 5340 | 5380 | 5380 | 5340 | 93 |
| 422 | 20240412 | 122300 | 3361820095 | 5380 | 5400 | 5400 | 5380 | 2631 |
| 423 | 20240412 | 122200 | 3347625315 | 5410 | 5430 | 5430 | 5410 | 892 |
| 424 | 20240412 | 122100 | 3342788185 | 5420 | 5420 | 5420 | 5420 | 553 |
| 425 | 20240412 | 122000 | 3339790925 | 5410 | 5380 | 5410 | 5380 | 193 |
| 426 | 20240412 | 121900 | 3338751085 | 5420 | 5410 | 5420 | 5410 | 330 |
| 427 | 20240412 | 121800 | 3336963695 | 5420 | 5420 | 5420 | 5420 | 1471 |
| 428 | 20240412 | 121700 | 3328990875 | 5420 | 5420 | 5420 | 5410 | 501 |
| 429 | 20240412 | 121600 | 3326275475 | 5430 | 5460 | 5470 | 5370 | 1212 |
| 430 | 20240412 | 121500 | 3319680665 | 5470 | 5370 | 5470 | 5360 | 2963 |
| 431 | 20240412 | 121400 | 3303644375 | 5360 | 5370 | 5370 | 5360 | 510 |
| 432 | 20240412 | 121300 | 3300908045 | 5370 | 5360 | 5370 | 5360 | 1237 |
| 433 | 20240412 | 121200 | 3294270845 | 5360 | 5350 | 5370 | 5350 | 2005 |
| 434 | 20240412 | 121100 | 3283522645 | 5360 | 5340 | 5360 | 5340 | 7145 |
| 435 | 20240412 | 121000 | 3245249295 | 5340 | 5330 | 5340 | 5310 | 761 |
| 436 | 20240412 | 120900 | 3241190685 | 5310 | 5270 | 5310 | 5270 | 1813 |
| 437 | 20240412 | 120800 | 3231603995 | 5240 | 5240 | 5240 | 5240 | 0 |
| 438 | 20240412 | 120700 | 3231603995 | 5240 | 5250 | 5250 | 5240 | 404 |
| 439 | 20240412 | 120600 | 3229487015 | 5240 | 5280 | 5280 | 5240 | 2441 |
| 440 | 20240412 | 120500 | 3216670965 | 5250 | 5290 | 5300 | 5220 | 1058 |
| 441 | 20240412 | 120400 | 3211081535 | 5300 | 5220 | 5300 | 5210 | 5339 |
| 442 | 20240412 | 120300 | 3182999615 | 5210 | 5210 | 5210 | 5210 | 4 |
| 443 | 20240412 | 120200 | 3182978775 | 5220 | 5230 | 5230 | 5210 | 1506 |
| 444 | 20240412 | 120100 | 3175114185 | 5240 | 5210 | 5240 | 5210 | 546 |
| 445 | 20240412 | 120000 | 3172268025 | 5210 | 5230 | 5240 | 5210 | 160 |
| 446 | 20240412 | 115900 | 3171433995 | 5240 | 5240 | 5240 | 5240 | 1 |
| 447 | 20240412 | 115800 | 3171428755 | 5200 | 5170 | 5200 | 5170 | 170 |
| 448 | 20240412 | 115700 | 3170544875 | 5200 | 5190 | 5200 | 5170 | 1803 |
| 449 | 20240412 | 115600 | 3161180825 | 5180 | 5140 | 5180 | 5140 | 2613 |
| 450 | 20240412 | 115500 | 3147688845 | 5140 | 5160 | 5170 | 5140 | 1027 |
| 451 | 20240412 | 115400 | 3142400355 | 5160 | 5160 | 5160 | 5160 | 820 |
| 452 | 20240412 | 115300 | 3138169155 | 5160 | 5140 | 5160 | 5140 | 1046 |
| 453 | 20240412 | 115200 | 3132776795 | 5160 | 5160 | 5160 | 5160 | 2253 |
| 454 | 20240412 | 115100 | 3121151315 | 5140 | 5080 | 5140 | 5060 | 5060 |
| 455 | 20240412 | 115000 | 3095321255 | 5080 | 5250 | 5250 | 5060 | 24190 |
| 456 | 20240412 | 114900 | 2969326215 | 5260 | 5260 | 5260 | 5260 | 283 |
| 457 | 20240412 | 114800 | 2967837635 | 5260 | 5280 | 5280 | 5260 | 877 |
| 458 | 20240412 | 114700 | 2963223015 | 5280 | 5270 | 5280 | 5230 | 4733 |
| 459 | 20240412 | 114600 | 2938283655 | 5280 | 5280 | 5280 | 5260 | 560 |
| 460 | 20240412 | 114500 | 2935333675 | 5260 | 5260 | 5260 | 5260 | 16 |
| 461 | 20240412 | 114400 | 2935249515 | 5260 | 5280 | 5280 | 5260 | 597 |
| 462 | 20240412 | 114300 | 2932107045 | 5280 | 5270 | 5280 | 5270 | 315 |
| 463 | 20240412 | 114200 | 2930446495 | 5270 | 5260 | 5270 | 5250 | 5422 |
| 464 | 20240412 | 114100 | 2901907455 | 5270 | 5280 | 5280 | 5260 | 13128 |
| 465 | 20240412 | 114000 | 2832801405 | 5280 | 5320 | 5320 | 5280 | 4745 |
| 466 | 20240412 | 113900 | 2807671245 | 5300 | 5320 | 5320 | 5300 | 95 |
| 467 | 20240412 | 113800 | 2807166345 | 5320 | 5330 | 5330 | 5320 | 847 |
| 468 | 20240412 | 113700 | 2802658305 | 5350 | 5300 | 5350 | 5300 | 2090 |
| 469 | 20240412 | 113600 | 2791550825 | 5300 | 5300 | 5310 | 5300 | 192 |
| 470 | 20240412 | 113500 | 2790533185 | 5290 | 5300 | 5310 | 5290 | 1300 |
| 471 | 20240412 | 113400 | 2783645665 | 5300 | 5300 | 5320 | 5300 | 460 |
| 472 | 20240412 | 113300 | 2781206905 | 5300 | 5320 | 5330 | 5300 | 5539 |
| 473 | 20240412 | 113200 | 2751786445 | 5340 | 5320 | 5340 | 5320 | 578 |
| 474 | 20240412 | 113100 | 2748703985 | 5330 | 5330 | 5340 | 5330 | 786 |
| 475 | 20240412 | 113000 | 2744513275 | 5330 | 5320 | 5340 | 5320 | 900 |
| 476 | 20240412 | 112900 | 2739719095 | 5310 | 5370 | 5370 | 5310 | 5377 |
| 477 | 20240412 | 112800 | 2710995385 | 5370 | 5390 | 5390 | 5370 | 553 |
| 478 | 20240412 | 112700 | 2708016915 | 5390 | 5380 | 5400 | 5370 | 5602 |
| 479 | 20240412 | 112600 | 2677880695 | 5360 | 5400 | 5400 | 5360 | 1988 |
| 480 | 20240412 | 112500 | 2667184965 | 5370 | 5350 | 5380 | 5350 | 2798 |
| 481 | 20240412 | 112400 | 2652144015 | 5350 | 5310 | 5360 | 5310 | 2837 |
| 482 | 20240412 | 112300 | 2636979625 | 5310 | 5330 | 5340 | 5300 | 3536 |
| 483 | 20240412 | 112200 | 2618180905 | 5300 | 5480 | 5480 | 5290 | 21082 |
| 484 | 20240412 | 112100 | 2504665525 | 5490 | 5460 | 5490 | 5460 | 5022 |
| 485 | 20240412 | 112000 | 2477145085 | 5460 | 5520 | 5520 | 5460 | 7876 |
| 486 | 20240412 | 111900 | 2433910905 | 5540 | 5540 | 5600 | 5490 | 10332 |
| 487 | 20240412 | 111800 | 2376494365 | 5570 | 5500 | 5580 | 5490 | 8954 |
| 488 | 20240412 | 111700 | 2327043515 | 5500 | 5420 | 5500 | 5420 | 7595 |
| 489 | 20240412 | 111600 | 2285498075 | 5420 | 5460 | 5500 | 5420 | 14233 |
| 490 | 20240412 | 111500 | 2207709855 | 5430 | 5410 | 5500 | 5410 | 6942 |
| 491 | 20240412 | 111400 | 2169826015 | 5430 | 5400 | 5450 | 5370 | 15483 |
| 492 | 20240412 | 111300 | 2086215745 | 5450 | 5470 | 5590 | 5390 | 24289 |
| 493 | 20240412 | 111200 | 1953606945 | 5470 | 5410 | 5470 | 5310 | 29622 |
| 494 | 20240412 | 111100 | 1793788885 | 5410 | 5400 | 5520 | 5390 | 23547 |
| 495 | 20240412 | 111000 | 1665962715 | 5720 | 5720 | 5720 | 5720 | 0 |
| 496 | 20240412 | 110900 | 1665962715 | 5720 | 5310 | 5720 | 5310 | 28622 |
| 497 | 20240412 | 110800 | 1511132685 | 5310 | 5310 | 5310 | 5300 | 3986 |
| 498 | 20240412 | 110700 | 1489971185 | 5300 | 5270 | 5320 | 5260 | 3737 |
| 499 | 20240412 | 110600 | 1470139875 | 5260 | 5340 | 5360 | 5250 | 19184 |
| 500 | 20240412 | 110500 | 1368252925 | 5300 | 5300 | 5300 | 5300 | 0 |
| 501 | 20240412 | 110400 | 1368252925 | 5300 | 5290 | 5300 | 5250 | 6017 |
| 502 | 20240412 | 110300 | 1336421685 | 5290 | 5270 | 5290 | 5240 | 7399 |
| 503 | 20240412 | 110200 | 1297461645 | 5250 | 5270 | 5290 | 5250 | 2642 |
| 504 | 20240412 | 110100 | 1283546225 | 5270 | 5260 | 5270 | 5250 | 605 |
| 505 | 20240412 | 110000 | 1280361845 | 5270 | 5170 | 5290 | 5170 | 10665 |
| 506 | 20240412 | 105900 | 1224481085 | 5140 | 5140 | 5170 | 5120 | 5463 |
| 507 | 20240412 | 105800 | 1196307615 | 5140 | 5140 | 5140 | 5100 | 1080 |
| 508 | 20240412 | 105700 | 1190761165 | 5150 | 5120 | 5160 | 5110 | 10557 |
| 509 | 20240412 | 105600 | 1136438635 | 5120 | 5100 | 5120 | 5070 | 3017 |
| 510 | 20240412 | 105500 | 1121036735 | 5100 | 5060 | 5100 | 5060 | 3270 |
| 511 | 20240412 | 105400 | 1104402775 | 5050 | 5050 | 5050 | 5030 | 1251 |
| 512 | 20240412 | 105300 | 1098085375 | 5050 | 5060 | 5060 | 5050 | 433 |
| 513 | 20240412 | 105200 | 1095894495 | 5060 | 5050 | 5060 | 5040 | 3235 |
| 514 | 20240412 | 105100 | 1079552835 | 5050 | 5050 | 5050 | 5050 | 330 |
| 515 | 20240412 | 105000 | 1077886335 | 5040 | 5030 | 5070 | 5000 | 5294 |
| 516 | 20240412 | 104900 | 1051142975 | 5030 | 4990 | 5030 | 4975 | 3568 |
| 517 | 20240412 | 104800 | 1033263305 | 4995 | 4990 | 4995 | 4990 | 919 |
| 518 | 20240412 | 104700 | 1028677475 | 4985 | 4920 | 4985 | 4920 | 3152 |
| 519 | 20240412 | 104600 | 1013023415 | 4920 | 4920 | 4920 | 4920 | 201 |
| 520 | 20240412 | 104500 | 1012034495 | 4910 | 4920 | 4920 | 4910 | 228 |
| 521 | 20240412 | 104400 | 1010913115 | 4920 | 4920 | 4920 | 4920 | 186 |
| 522 | 20240412 | 104300 | 1009997995 | 4910 | 4900 | 4910 | 4900 | 1396 |
| 523 | 20240412 | 104200 | 1003143855 | 4900 | 4915 | 4915 | 4900 | 228 |
| 524 | 20240412 | 104100 | 1002025960 | 4920 | 4870 | 4920 | 4870 | 1824 |
| 525 | 20240412 | 104000 | 993115835 | 4870 | 4845 | 4870 | 4845 | 352 |
| 526 | 20240412 | 103900 | 991410195 | 4845 | 4865 | 4875 | 4845 | 2046 |
| 527 | 20240412 | 103800 | 981476745 | 4880 | 4880 | 4900 | 4870 | 12489 |
| 528 | 20240412 | 103700 | 920553425 | 4905 | 4860 | 4905 | 4860 | 2574 |
| 529 | 20240412 | 103600 | 907998400 | 4860 | 4905 | 4905 | 4860 | 4912 |
| 530 | 20240412 | 103500 | 884029790 | 4905 | 4905 | 4905 | 4905 | 5 |
| 531 | 20240412 | 103400 | 884005265 | 4920 | 4920 | 4920 | 4920 | 257 |
| 532 | 20240412 | 103300 | 882740825 | 4920 | 4890 | 4920 | 4880 | 1303 |
| 533 | 20240412 | 103200 | 876371480 | 4925 | 4885 | 4925 | 4885 | 261 |
| 534 | 20240412 | 103100 | 875092895 | 4885 | 4940 | 4940 | 4870 | 364 |
| 535 | 20240412 | 103000 | 873316895 | 4925 | 4960 | 4960 | 4870 | 16501 |
| 536 | 20240412 | 102900 | 792119895 | 4960 | 4935 | 4960 | 4935 | 251 |
| 537 | 20240412 | 102800 | 790881185 | 4935 | 4940 | 4940 | 4935 | 511 |
| 538 | 20240412 | 102700 | 788358315 | 4960 | 4940 | 4960 | 4940 | 203 |
| 539 | 20240412 | 102600 | 787353575 | 4940 | 4950 | 4955 | 4940 | 1561 |
| 540 | 20240412 | 102500 | 779628425 | 4950 | 4940 | 4955 | 4940 | 208 |
| 541 | 20240412 | 102400 | 778598830 | 4955 | 4955 | 4955 | 4940 | 158 |
| 542 | 20240412 | 102300 | 777818255 | 4940 | 4940 | 4955 | 4940 | 662 |
| 543 | 20240412 | 102200 | 774540475 | 4950 | 4940 | 4950 | 4935 | 566 |
| 544 | 20240412 | 102100 | 771742340 | 4940 | 4965 | 4965 | 4940 | 1560 |
| 545 | 20240412 | 102000 | 764011050 | 4985 | 4980 | 4990 | 4965 | 4081 |
| 546 | 20240412 | 101900 | 743662575 | 4980 | 4980 | 4980 | 4975 | 71 |
| 547 | 20240412 | 101800 | 743309295 | 4980 | 4965 | 4980 | 4960 | 2027 |
| 548 | 20240412 | 101700 | 733230245 | 4950 | 4950 | 4950 | 4950 | 101 |
| 549 | 20240412 | 101600 | 732730295 | 4950 | 4945 | 4950 | 4945 | 313 |
| 550 | 20240412 | 101500 | 731180995 | 4945 | 4960 | 4970 | 4925 | 3688 |
| 551 | 20240412 | 101400 | 712966240 | 4975 | 4990 | 4990 | 4965 | 1991 |
| 552 | 20240412 | 101300 | 703057960 | 4970 | 4990 | 4995 | 4970 | 913 |
| 553 | 20240412 | 101200 | 698504060 | 4990 | 4965 | 4990 | 4965 | 463 |
| 554 | 20240412 | 101100 | 696195370 | 4990 | 4995 | 5000 | 4955 | 2229 |
| 555 | 20240412 | 101000 | 685063520 | 4995 | 4940 | 4995 | 4940 | 1744 |
| 556 | 20240412 | 100900 | 676409940 | 4940 | 4935 | 4940 | 4910 | 128 |
| 557 | 20240412 | 100800 | 675778010 | 4905 | 4965 | 4965 | 4900 | 3924 |
| 558 | 20240412 | 100700 | 656462155 | 4965 | 4950 | 4970 | 4950 | 2494 |
| 559 | 20240412 | 100600 | 644070860 | 4970 | 4930 | 5000 | 4885 | 3131 |
| 560 | 20240412 | 100500 | 628488915 | 4940 | 4915 | 4940 | 4885 | 3235 |
| 561 | 20240412 | 100400 | 612591170 | 4925 | 4910 | 4930 | 4900 | 1134 |
| 562 | 20240412 | 100300 | 607030675 | 4930 | 5000 | 5000 | 4905 | 6840 |
| 563 | 20240412 | 100200 | 573263285 | 4975 | 5070 | 5070 | 4950 | 3065 |
| 564 | 20240412 | 100100 | 557907445 | 5040 | 5110 | 5130 | 4920 | 24831 |
| 565 | 20240412 | 100000 | 432601840 | 5110 | 4975 | 5110 | 4975 | 10372 |
| 566 | 20240412 | 095900 | 380177475 | 4970 | 4970 | 4970 | 4970 | 481 |
| 567 | 20240412 | 095800 | 377786905 | 4970 | 4970 | 4970 | 4970 | 100 |
| 568 | 20240412 | 095700 | 377289905 | 4970 | 4970 | 4970 | 4970 | 547 |
| 569 | 20240412 | 095600 | 374571315 | 4960 | 4945 | 4960 | 4945 | 4377 |
| 570 | 20240412 | 095500 | 352881560 | 4915 | 4915 | 4915 | 4915 | 169 |
| 571 | 20240412 | 095400 | 352050925 | 4920 | 4920 | 4920 | 4920 | 222 |
| 572 | 20240412 | 095300 | 350958685 | 4920 | 4940 | 4940 | 4920 | 410 |
| 573 | 20240412 | 095200 | 348937285 | 4915 | 4920 | 4920 | 4915 | 266 |
| 574 | 20240412 | 095100 | 347629065 | 4920 | 4920 | 4920 | 4920 | 1380 |
| 575 | 20240412 | 095000 | 340839465 | 4920 | 4930 | 4930 | 4920 | 1797 |
| 576 | 20240412 | 094900 | 331983530 | 4955 | 4955 | 4955 | 4955 | 2 |
| 577 | 20240412 | 094800 | 331973620 | 4955 | 4955 | 4955 | 4955 | 0 |
| 578 | 20240412 | 094700 | 331973620 | 4955 | 4940 | 4955 | 4930 | 519 |
| 579 | 20240412 | 094600 | 329409495 | 4935 | 4970 | 4970 | 4935 | 574 |
| 580 | 20240412 | 094500 | 326572260 | 4960 | 4970 | 4970 | 4935 | 503 |
| 581 | 20240412 | 094400 | 324074845 | 4970 | 4970 | 4970 | 4970 | 100 |
| 582 | 20240412 | 094300 | 323577845 | 4970 | 4950 | 4970 | 4950 | 3375 |
| 583 | 20240412 | 094200 | 306840050 | 4940 | 4940 | 4940 | 4940 | 163 |
| 584 | 20240412 | 094100 | 306034830 | 4950 | 4945 | 4950 | 4945 | 1142 |
| 585 | 20240412 | 094000 | 300383430 | 4945 | 4945 | 4945 | 4945 | 226 |
| 586 | 20240412 | 093900 | 299265860 | 4945 | 4930 | 4945 | 4930 | 424 |
| 587 | 20240412 | 093800 | 297172180 | 4930 | 4930 | 4930 | 4930 | 350 |
| 588 | 20240412 | 093700 | 295446680 | 4945 | 4930 | 4945 | 4930 | 387 |
| 589 | 20240412 | 093600 | 293536725 | 4950 | 4965 | 4965 | 4950 | 104 |
| 590 | 20240412 | 093500 | 293021910 | 4950 | 4930 | 4950 | 4930 | 644 |
| 591 | 20240412 | 093400 | 289838445 | 4910 | 4910 | 4910 | 4910 | 2 |
| 592 | 20240412 | 093300 | 289828625 | 4930 | 4915 | 4930 | 4905 | 2366 |
| 593 | 20240412 | 093200 | 278201450 | 4930 | 4940 | 4940 | 4915 | 1337 |
| 594 | 20240412 | 093100 | 271609085 | 4940 | 4930 | 4940 | 4930 | 220 |
| 595 | 20240412 | 093000 | 270522395 | 4940 | 4935 | 4945 | 4935 | 801 |
| 596 | 20240412 | 092900 | 266565025 | 4935 | 4865 | 4950 | 4865 | 1102 |
| 597 | 20240412 | 092800 | 261168485 | 4865 | 4865 | 4865 | 4865 | 0 |
| 598 | 20240412 | 092700 | 261168485 | 4865 | 4865 | 4865 | 4865 | 0 |
| 599 | 20240412 | 092600 | 261168485 | 4865 | 4845 | 4865 | 4845 | 1518 |
| 600 | 20240412 | 092500 | 253795585 | 4845 | 4805 | 4845 | 4805 | 348 |
| 601 | 20240412 | 092400 | 252119745 | 4855 | 4855 | 4855 | 4805 | 220 |
| 602 | 20240412 | 092300 | 251061655 | 4825 | 4845 | 4865 | 4770 | 4664 |
| 603 | 20240412 | 092200 | 228653855 | 4850 | 4905 | 4905 | 4850 | 3185 |
| 604 | 20240412 | 092100 | 213119460 | 4905 | 4935 | 4935 | 4900 | 2964 |
| 605 | 20240412 | 092000 | 198521935 | 4920 | 4975 | 4975 | 4920 | 1005 |
| 606 | 20240412 | 091900 | 193553050 | 4980 | 4975 | 4990 | 4975 | 149 |
| 607 | 20240412 | 091800 | 192811690 | 4995 | 4995 | 5000 | 4995 | 42 |
| 608 | 20240412 | 091700 | 192601850 | 5000 | 4975 | 5000 | 4975 | 364 |
| 609 | 20240412 | 091600 | 190790850 | 4950 | 5000 | 5000 | 4950 | 932 |
| 610 | 20240412 | 091500 | 186156300 | 5000 | 5020 | 5030 | 5000 | 2135 |
| 611 | 20240412 | 091400 | 175474600 | 5050 | 5090 | 5090 | 5000 | 934 |
| 612 | 20240412 | 091300 | 170753290 | 5050 | 5100 | 5100 | 5040 | 6631 |
| 613 | 20240412 | 091200 | 137126530 | 5100 | 4955 | 5100 | 4955 | 10874 |
| 614 | 20240412 | 091100 | 82318465 | 4900 | 4910 | 4960 | 4900 | 5101 |
| 615 | 20240412 | 091000 | 57076455 | 4910 | 4895 | 4910 | 4895 | 1027 |
| 616 | 20240412 | 090900 | 52046610 | 4890 | 4860 | 4890 | 4860 | 2153 |
| 617 | 20240412 | 090800 | 41536790 | 4850 | 4860 | 4860 | 4850 | 2091 |
| 618 | 20240412 | 090700 | 31376240 | 4875 | 4895 | 4895 | 4875 | 181 |
| 619 | 20240412 | 090600 | 30492885 | 4890 | 4875 | 4890 | 4875 | 995 |
| 620 | 20240412 | 090500 | 25635395 | 4880 | 4885 | 4885 | 4820 | 2253 |
| 621 | 20240412 | 090400 | 14722380 | 4890 | 4890 | 4895 | 4860 | 673 |
| 622 | 20240412 | 090300 | 11435940 | 4890 | 4895 | 4895 | 4890 | 31 |
| 623 | 20240412 | 090200 | 11284300 | 4890 | 4890 | 4900 | 4890 | 79 |
| 624 | 20240412 | 090100 | 10897615 | 4900 | 4850 | 4900 | 4835 | 254 |
| 625 | 20240412 | 090000 | 9667640 | 4900 | 4820 | 4900 | 4820 | 1997 |