30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 3949 |
| 3 | 20240412 | 192000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 4 | 20240412 | 191900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 5 | 20240412 | 191800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 6 | 20240412 | 191700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 7 | 20240412 | 191600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 8 | 20240412 | 191500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 9 | 20240412 | 191400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 10 | 20240412 | 191300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 11 | 20240412 | 191200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 12 | 20240412 | 191100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 13 | 20240412 | 191000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 14 | 20240412 | 190900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 15 | 20240412 | 190800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 16 | 20240412 | 190700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 17 | 20240412 | 190600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 18 | 20240412 | 190500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 19 | 20240412 | 190400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 20 | 20240412 | 190300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 21 | 20240412 | 190200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 22 | 20240412 | 190100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 23 | 20240412 | 190000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 24 | 20240412 | 185900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 25 | 20240412 | 185800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 26 | 20240412 | 185700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 27 | 20240412 | 185600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 28 | 20240412 | 185500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 29 | 20240412 | 185400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 30 | 20240412 | 185300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 31 | 20240412 | 185200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 32 | 20240412 | 185100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 3949 |
| 33 | 20240412 | 185000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 34 | 20240412 | 184900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 35 | 20240412 | 184800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 36 | 20240412 | 184700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 37 | 20240412 | 184600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 38 | 20240412 | 184500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 39 | 20240412 | 184400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 40 | 20240412 | 184300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 41 | 20240412 | 184200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 42 | 20240412 | 184100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 43 | 20240412 | 184000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 44 | 20240412 | 183900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 45 | 20240412 | 183800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 46 | 20240412 | 183700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 47 | 20240412 | 183600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 48 | 20240412 | 183500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 49 | 20240412 | 183400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 50 | 20240412 | 183300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 51 | 20240412 | 183200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 52 | 20240412 | 183100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 53 | 20240412 | 183000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 54 | 20240412 | 182900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 55 | 20240412 | 182800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 56 | 20240412 | 182700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 57 | 20240412 | 182600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 58 | 20240412 | 182500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 59 | 20240412 | 182400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 60 | 20240412 | 182300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 61 | 20240412 | 182200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 62 | 20240412 | 182100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 3949 |
| 63 | 20240412 | 182000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 64 | 20240412 | 181900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 65 | 20240412 | 181800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 66 | 20240412 | 181700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 67 | 20240412 | 181600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 68 | 20240412 | 181500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 69 | 20240412 | 181400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 70 | 20240412 | 181300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 71 | 20240412 | 181200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 72 | 20240412 | 181100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 73 | 20240412 | 181000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 74 | 20240412 | 180900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 75 | 20240412 | 180800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 76 | 20240412 | 180700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 77 | 20240412 | 180600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 78 | 20240412 | 180500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 79 | 20240412 | 180400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 80 | 20240412 | 180300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 81 | 20240412 | 180200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 82 | 20240412 | 180100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 83 | 20240412 | 180000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 84 | 20240412 | 175900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 85 | 20240412 | 175800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 86 | 20240412 | 175700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 87 | 20240412 | 175600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 88 | 20240412 | 175500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 89 | 20240412 | 175400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 90 | 20240412 | 175300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 91 | 20240412 | 175200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 92 | 20240412 | 175100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 3949 |
| 93 | 20240412 | 175000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 94 | 20240412 | 174900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 95 | 20240412 | 174800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 96 | 20240412 | 174700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 97 | 20240412 | 174600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 98 | 20240412 | 174500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 99 | 20240412 | 174400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 100 | 20240412 | 174300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 101 | 20240412 | 174200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 102 | 20240412 | 174100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 103 | 20240412 | 174000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 104 | 20240412 | 173900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 105 | 20240412 | 173800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 106 | 20240412 | 173700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 107 | 20240412 | 173600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 108 | 20240412 | 173500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 109 | 20240412 | 173400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 110 | 20240412 | 173300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 111 | 20240412 | 173200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 112 | 20240412 | 173100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 113 | 20240412 | 173000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 114 | 20240412 | 172900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 115 | 20240412 | 172800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 116 | 20240412 | 172700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 117 | 20240412 | 172600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 118 | 20240412 | 172500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 119 | 20240412 | 172400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 120 | 20240412 | 172300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 121 | 20240412 | 172200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 122 | 20240412 | 172100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 3949 |
| 123 | 20240412 | 172000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 124 | 20240412 | 171900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 125 | 20240412 | 171800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 126 | 20240412 | 171700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 127 | 20240412 | 171600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 128 | 20240412 | 171500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 129 | 20240412 | 171400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 130 | 20240412 | 171300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 131 | 20240412 | 171200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 132 | 20240412 | 171100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 133 | 20240412 | 171000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 134 | 20240412 | 170900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 135 | 20240412 | 170800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 136 | 20240412 | 170700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 137 | 20240412 | 170600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 138 | 20240412 | 170500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 139 | 20240412 | 170400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 140 | 20240412 | 170300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 141 | 20240412 | 170200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 142 | 20240412 | 170100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 143 | 20240412 | 170000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 144 | 20240412 | 165900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 145 | 20240412 | 165800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 146 | 20240412 | 165700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 147 | 20240412 | 165600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 148 | 20240412 | 165500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 149 | 20240412 | 165400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 150 | 20240412 | 165300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 151 | 20240412 | 165200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 152 | 20240412 | 165100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 3949 |
| 153 | 20240412 | 165000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 154 | 20240412 | 164900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 155 | 20240412 | 164800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 156 | 20240412 | 164700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 157 | 20240412 | 164600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 158 | 20240412 | 164500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 159 | 20240412 | 164400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 160 | 20240412 | 164300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 161 | 20240412 | 164200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 162 | 20240412 | 164100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 163 | 20240412 | 164000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 164 | 20240412 | 163900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 165 | 20240412 | 163800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 166 | 20240412 | 163700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 167 | 20240412 | 163600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 168 | 20240412 | 163500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 169 | 20240412 | 163400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 170 | 20240412 | 163300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 171 | 20240412 | 163200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 172 | 20240412 | 163100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 173 | 20240412 | 163000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 174 | 20240412 | 162900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 175 | 20240412 | 162800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 176 | 20240412 | 162700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 177 | 20240412 | 162600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 178 | 20240412 | 162500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 179 | 20240412 | 162400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 180 | 20240412 | 162300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 181 | 20240412 | 162200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 182 | 20240412 | 162100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 3949 |
| 183 | 20240412 | 162000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 184 | 20240412 | 161900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 185 | 20240412 | 161800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 186 | 20240412 | 161700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 187 | 20240412 | 161600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 188 | 20240412 | 161500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 189 | 20240412 | 161400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 190 | 20240412 | 161300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 191 | 20240412 | 161200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 192 | 20240412 | 161100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 193 | 20240412 | 161000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 194 | 20240412 | 160900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 195 | 20240412 | 160800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 196 | 20240412 | 160700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 197 | 20240412 | 160600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 198 | 20240412 | 160500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 199 | 20240412 | 160400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 200 | 20240412 | 160300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 201 | 20240412 | 160200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 202 | 20240412 | 160100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 203 | 20240412 | 160000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 204 | 20240412 | 155900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 205 | 20240412 | 155800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 206 | 20240412 | 155700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 207 | 20240412 | 155600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 208 | 20240412 | 155500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 209 | 20240412 | 155400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 210 | 20240412 | 155300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 211 | 20240412 | 155200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 212 | 20240412 | 155100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 3949 |
| 213 | 20240412 | 155000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 214 | 20240412 | 154900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 215 | 20240412 | 154800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 216 | 20240412 | 154700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 217 | 20240412 | 154600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 218 | 20240412 | 154500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 219 | 20240412 | 154400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 220 | 20240412 | 154300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 221 | 20240412 | 154200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 222 | 20240412 | 154100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 223 | 20240412 | 154000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 224 | 20240412 | 153900 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 225 | 20240412 | 153800 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 226 | 20240412 | 153700 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 227 | 20240412 | 153600 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 228 | 20240412 | 153500 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 229 | 20240412 | 153400 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 230 | 20240412 | 153300 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 231 | 20240412 | 153200 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 232 | 20240412 | 153100 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 233 | 20240412 | 153000 | 2242578270 | 2590 | 2590 | 2590 | 2590 | 3949 |
| 234 | 20240412 | 152900 | 2232350360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 235 | 20240412 | 152800 | 2232350360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 236 | 20240412 | 152700 | 2232350360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 237 | 20240412 | 152600 | 2232350360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 238 | 20240412 | 152500 | 2232350360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 239 | 20240412 | 152400 | 2232350360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 240 | 20240412 | 152300 | 2232350360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 241 | 20240412 | 152200 | 2232350360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 242 | 20240412 | 152100 | 2232350360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 243 | 20240412 | 152000 | 2232350360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 244 | 20240412 | 151900 | 2232350360 | 2590 | 2580 | 2590 | 2575 | 3259 |
| 245 | 20240412 | 151800 | 2223931850 | 2580 | 2575 | 2580 | 2575 | 529 |
| 246 | 20240412 | 151700 | 2222569470 | 2580 | 2580 | 2580 | 2580 | 5 |
| 247 | 20240412 | 151600 | 2222556570 | 2580 | 2585 | 2585 | 2580 | 1273 |
| 248 | 20240412 | 151500 | 2219272060 | 2590 | 2585 | 2590 | 2585 | 96 |
| 249 | 20240412 | 151400 | 2219023890 | 2585 | 2585 | 2585 | 2585 | 0 |
| 250 | 20240412 | 151300 | 2219023890 | 2585 | 2585 | 2585 | 2585 | 269 |
| 251 | 20240412 | 151200 | 2218328525 | 2585 | 2585 | 2585 | 2585 | 249 |
| 252 | 20240412 | 151100 | 2217684860 | 2590 | 2580 | 2590 | 2580 | 18 |
| 253 | 20240412 | 151000 | 2217638360 | 2580 | 2580 | 2580 | 2580 | 467 |
| 254 | 20240412 | 150900 | 2216433500 | 2580 | 2580 | 2580 | 2580 | 100 |
| 255 | 20240412 | 150800 | 2216175500 | 2580 | 2585 | 2585 | 2580 | 2282 |
| 256 | 20240412 | 150700 | 2210287540 | 2585 | 2585 | 2585 | 2585 | 0 |
| 257 | 20240412 | 150600 | 2210287540 | 2585 | 2590 | 2590 | 2585 | 2881 |
| 258 | 20240412 | 150500 | 2202833005 | 2590 | 2590 | 2590 | 2590 | 1 |
| 259 | 20240412 | 150400 | 2202830415 | 2585 | 2595 | 2595 | 2585 | 112 |
| 260 | 20240412 | 150300 | 2202540715 | 2580 | 2595 | 2595 | 2580 | 21 |
| 261 | 20240412 | 150200 | 2202486235 | 2595 | 2580 | 2595 | 2580 | 556 |
| 262 | 20240412 | 150100 | 2201045440 | 2590 | 2590 | 2590 | 2590 | 1001 |
| 263 | 20240412 | 150000 | 2198452850 | 2590 | 2585 | 2590 | 2585 | 677 |
| 264 | 20240412 | 145900 | 2196702800 | 2580 | 2580 | 2580 | 2580 | 151 |
| 265 | 20240412 | 145800 | 2196313220 | 2580 | 2580 | 2580 | 2580 | 1 |
| 266 | 20240412 | 145700 | 2196310640 | 2580 | 2575 | 2580 | 2575 | 1998 |
| 267 | 20240412 | 145600 | 2191165530 | 2580 | 2580 | 2580 | 2580 | 2 |
| 268 | 20240412 | 145500 | 2191160370 | 2580 | 2580 | 2580 | 2580 | 842 |
| 269 | 20240412 | 145400 | 2188988010 | 2580 | 2580 | 2580 | 2580 | 2 |
| 270 | 20240412 | 145300 | 2188982850 | 2575 | 2575 | 2575 | 2575 | 44 |
| 271 | 20240412 | 145200 | 2188869550 | 2580 | 2580 | 2580 | 2580 | 3163 |
| 272 | 20240412 | 145100 | 2180709010 | 2585 | 2585 | 2585 | 2585 | 108 |
| 273 | 20240412 | 145000 | 2180429830 | 2585 | 2575 | 2585 | 2575 | 723 |
| 274 | 20240412 | 144900 | 2178565980 | 2575 | 2570 | 2575 | 2570 | 4366 |
| 275 | 20240412 | 144800 | 2167325690 | 2575 | 2575 | 2575 | 2575 | 383 |
| 276 | 20240412 | 144700 | 2166339465 | 2585 | 2585 | 2585 | 2585 | 3 |
| 277 | 20240412 | 144600 | 2166331710 | 2585 | 2585 | 2585 | 2585 | 4 |
| 278 | 20240412 | 144500 | 2166321370 | 2580 | 2580 | 2580 | 2580 | 85 |
| 279 | 20240412 | 144400 | 2166102070 | 2580 | 2580 | 2580 | 2580 | 903 |
| 280 | 20240412 | 144300 | 2163772330 | 2585 | 2585 | 2585 | 2585 | 0 |
| 281 | 20240412 | 144200 | 2163772330 | 2585 | 2585 | 2585 | 2575 | 21 |
| 282 | 20240412 | 144100 | 2163718145 | 2575 | 2590 | 2590 | 2575 | 40 |
| 283 | 20240412 | 144000 | 2163615115 | 2570 | 2590 | 2590 | 2570 | 1529 |
| 284 | 20240412 | 143900 | 2159685285 | 2590 | 2575 | 2590 | 2570 | 2030 |
| 285 | 20240412 | 143800 | 2154465265 | 2590 | 2590 | 2590 | 2590 | 1 |
| 286 | 20240412 | 143700 | 2154462675 | 2590 | 2575 | 2590 | 2575 | 79 |
| 287 | 20240412 | 143600 | 2154258345 | 2575 | 2580 | 2580 | 2575 | 872 |
| 288 | 20240412 | 143500 | 2152008935 | 2575 | 2575 | 2575 | 2570 | 1432 |
| 289 | 20240412 | 143400 | 2148321785 | 2575 | 2580 | 2580 | 2575 | 2919 |
| 290 | 20240412 | 143300 | 2140799485 | 2580 | 2590 | 2590 | 2580 | 2644 |
| 291 | 20240412 | 143200 | 2133975180 | 2590 | 2590 | 2590 | 2590 | 89 |
| 292 | 20240412 | 143100 | 2133744670 | 2590 | 2590 | 2590 | 2590 | 22 |
| 293 | 20240412 | 143000 | 2133687690 | 2590 | 2595 | 2595 | 2590 | 1060 |
| 294 | 20240412 | 142900 | 2130942010 | 2595 | 2595 | 2595 | 2595 | 27 |
| 295 | 20240412 | 142800 | 2130871945 | 2595 | 2595 | 2595 | 2595 | 6 |
| 296 | 20240412 | 142700 | 2130856375 | 2595 | 2585 | 2595 | 2580 | 1425 |
| 297 | 20240412 | 142600 | 2127160165 | 2590 | 2590 | 2590 | 2590 | 4 |
| 298 | 20240412 | 142500 | 2127149805 | 2590 | 2590 | 2590 | 2585 | 940 |
| 299 | 20240412 | 142400 | 2124719870 | 2590 | 2590 | 2590 | 2585 | 6 |
| 300 | 20240412 | 142300 | 2124704335 | 2585 | 2585 | 2585 | 2580 | 1606 |
| 301 | 20240412 | 142200 | 2120553325 | 2585 | 2590 | 2590 | 2585 | 3423 |
| 302 | 20240412 | 142100 | 2111704325 | 2590 | 2595 | 2595 | 2585 | 46 |
| 303 | 20240412 | 142000 | 2111585085 | 2590 | 2590 | 2590 | 2585 | 503 |
| 304 | 20240412 | 141900 | 2110282815 | 2590 | 2590 | 2590 | 2585 | 168 |
| 305 | 20240412 | 141800 | 2109848510 | 2585 | 2595 | 2595 | 2585 | 1353 |
| 306 | 20240412 | 141700 | 2106344505 | 2590 | 2585 | 2600 | 2585 | 13025 |
| 307 | 20240412 | 141600 | 2072585235 | 2585 | 2585 | 2585 | 2580 | 13 |
| 308 | 20240412 | 141500 | 2072551660 | 2585 | 2580 | 2585 | 2580 | 1479 |
| 309 | 20240412 | 141400 | 2068735815 | 2580 | 2580 | 2580 | 2580 | 3 |
| 310 | 20240412 | 141300 | 2068728075 | 2575 | 2575 | 2580 | 2575 | 106 |
| 311 | 20240412 | 141200 | 2068455115 | 2575 | 2570 | 2575 | 2570 | 685 |
| 312 | 20240412 | 141100 | 2066691770 | 2570 | 2570 | 2570 | 2570 | 1629 |
| 313 | 20240412 | 141000 | 2062505240 | 2570 | 2565 | 2570 | 2565 | 567 |
| 314 | 20240412 | 140900 | 2061050880 | 2565 | 2570 | 2570 | 2565 | 1481 |
| 315 | 20240412 | 140800 | 2057252110 | 2565 | 2575 | 2575 | 2565 | 85 |
| 316 | 20240412 | 140700 | 2057033920 | 2575 | 2575 | 2575 | 2575 | 81 |
| 317 | 20240412 | 140600 | 2056825345 | 2565 | 2575 | 2575 | 2565 | 7 |
| 318 | 20240412 | 140500 | 2056807330 | 2575 | 2575 | 2575 | 2560 | 228 |
| 319 | 20240412 | 140400 | 2056220535 | 2575 | 2575 | 2575 | 2575 | 8 |
| 320 | 20240412 | 140300 | 2056199935 | 2575 | 2575 | 2575 | 2575 | 5 |
| 321 | 20240412 | 140200 | 2056187060 | 2575 | 2575 | 2575 | 2575 | 4 |
| 322 | 20240412 | 140100 | 2056176760 | 2575 | 2575 | 2575 | 2575 | 1 |
| 323 | 20240412 | 140000 | 2056174185 | 2560 | 2565 | 2565 | 2560 | 1282 |
| 324 | 20240412 | 135900 | 2052892105 | 2575 | 2575 | 2575 | 2575 | 20 |
| 325 | 20240412 | 135800 | 2052840605 | 2575 | 2575 | 2575 | 2575 | 20 |
| 326 | 20240412 | 135700 | 2052789105 | 2575 | 2570 | 2575 | 2570 | 409 |
| 327 | 20240412 | 135600 | 2051737610 | 2565 | 2565 | 2565 | 2565 | 95 |
| 328 | 20240412 | 135500 | 2051493935 | 2565 | 2570 | 2570 | 2565 | 31 |
| 329 | 20240412 | 135400 | 2051414415 | 2565 | 2565 | 2565 | 2555 | 6753 |
| 330 | 20240412 | 135300 | 2034139155 | 2560 | 2560 | 2560 | 2555 | 5035 |
| 331 | 20240412 | 135200 | 2021250515 | 2560 | 2570 | 2570 | 2560 | 1847 |
| 332 | 20240412 | 135100 | 2016520660 | 2565 | 2565 | 2565 | 2565 | 38 |
| 333 | 20240412 | 135000 | 2016423190 | 2570 | 2570 | 2570 | 2570 | 0 |
| 334 | 20240412 | 134900 | 2016423190 | 2570 | 2560 | 2570 | 2555 | 301 |
| 335 | 20240412 | 134800 | 2015654105 | 2560 | 2575 | 2575 | 2560 | 8422 |
| 336 | 20240412 | 134700 | 1994078720 | 2575 | 2580 | 2580 | 2570 | 1168 |
| 337 | 20240412 | 134600 | 1991073640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 338 | 20240412 | 134500 | 1991073640 | 2580 | 2580 | 2580 | 2580 | 0 |
| 339 | 20240412 | 134400 | 1991073640 | 2580 | 2580 | 2580 | 2580 | 1 |
| 340 | 20240412 | 134300 | 1991071060 | 2580 | 2580 | 2580 | 2580 | 0 |
| 341 | 20240412 | 134200 | 1991071060 | 2580 | 2580 | 2580 | 2580 | 0 |
| 342 | 20240412 | 134100 | 1991071060 | 2580 | 2580 | 2580 | 2580 | 0 |
| 343 | 20240412 | 134000 | 1991071060 | 2580 | 2580 | 2580 | 2580 | 1 |
| 344 | 20240412 | 133900 | 1991068480 | 2565 | 2570 | 2570 | 2565 | 500 |
| 345 | 20240412 | 133800 | 1989785450 | 2580 | 2580 | 2580 | 2580 | 0 |
| 346 | 20240412 | 133700 | 1989785450 | 2580 | 2565 | 2580 | 2560 | 476 |
| 347 | 20240412 | 133600 | 1988565085 | 2570 | 2570 | 2570 | 2560 | 6258 |
| 348 | 20240412 | 133500 | 1972528620 | 2570 | 2575 | 2575 | 2570 | 972 |
| 349 | 20240412 | 133400 | 1970030255 | 2580 | 2580 | 2580 | 2580 | 1 |
| 350 | 20240412 | 133300 | 1970027675 | 2575 | 2575 | 2575 | 2575 | 335 |
| 351 | 20240412 | 133200 | 1969165050 | 2575 | 2575 | 2575 | 2570 | 5 |
| 352 | 20240412 | 133100 | 1969152185 | 2570 | 2570 | 2570 | 2570 | 0 |
| 353 | 20240412 | 133000 | 1969152185 | 2570 | 2575 | 2575 | 2570 | 1430 |
| 354 | 20240412 | 132900 | 1965474585 | 2570 | 2575 | 2575 | 2570 | 2702 |
| 355 | 20240412 | 132800 | 1958526325 | 2575 | 2575 | 2575 | 2575 | 2102 |
| 356 | 20240412 | 132700 | 1953113675 | 2580 | 2585 | 2585 | 2580 | 74 |
| 357 | 20240412 | 132600 | 1952922390 | 2580 | 2580 | 2590 | 2580 | 1100 |
| 358 | 20240412 | 132500 | 1950075510 | 2580 | 2580 | 2580 | 2580 | 61 |
| 359 | 20240412 | 132400 | 1949918130 | 2585 | 2585 | 2585 | 2585 | 1064 |
| 360 | 20240412 | 132300 | 1947167690 | 2580 | 2590 | 2590 | 2580 | 21 |
| 361 | 20240412 | 132200 | 1947113310 | 2590 | 2590 | 2590 | 2590 | 33 |
| 362 | 20240412 | 132100 | 1947027840 | 2590 | 2580 | 2590 | 2575 | 995 |
| 363 | 20240412 | 132000 | 1944457265 | 2590 | 2590 | 2590 | 2590 | 30 |
| 364 | 20240412 | 131900 | 1944379565 | 2590 | 2590 | 2590 | 2590 | 1 |
| 365 | 20240412 | 131800 | 1944376975 | 2595 | 2580 | 2595 | 2580 | 259 |
| 366 | 20240412 | 131700 | 1943705005 | 2595 | 2580 | 2595 | 2580 | 4074 |
| 367 | 20240412 | 131600 | 1933147685 | 2580 | 2570 | 2580 | 2570 | 1121 |
| 368 | 20240412 | 131500 | 1930265955 | 2570 | 2580 | 2580 | 2570 | 2080 |
| 369 | 20240412 | 131400 | 1924918150 | 2580 | 2580 | 2580 | 2580 | 416 |
| 370 | 20240412 | 131300 | 1923844870 | 2580 | 2580 | 2580 | 2580 | 1 |
| 371 | 20240412 | 131200 | 1923842290 | 2570 | 2580 | 2580 | 2570 | 12 |
| 372 | 20240412 | 131100 | 1923811340 | 2565 | 2575 | 2575 | 2565 | 5279 |
| 373 | 20240412 | 131000 | 1910269915 | 2580 | 2575 | 2580 | 2570 | 95 |
| 374 | 20240412 | 130900 | 1910024830 | 2570 | 2570 | 2570 | 2565 | 3286 |
| 375 | 20240412 | 130800 | 1901594190 | 2570 | 2565 | 2570 | 2565 | 71 |
| 376 | 20240412 | 130700 | 1901411725 | 2565 | 2570 | 2580 | 2565 | 1101 |
| 377 | 20240412 | 130600 | 1898581740 | 2575 | 2570 | 2575 | 2570 | 452 |
| 378 | 20240412 | 130500 | 1897420095 | 2570 | 2570 | 2570 | 2570 | 5719 |
| 379 | 20240412 | 130400 | 1882722265 | 2570 | 2575 | 2575 | 2570 | 114 |
| 380 | 20240412 | 130300 | 1882428765 | 2585 | 2575 | 2585 | 2575 | 708 |
| 381 | 20240412 | 130200 | 1880605640 | 2575 | 2570 | 2575 | 2570 | 1098 |
| 382 | 20240412 | 130100 | 1877778300 | 2575 | 2570 | 2575 | 2570 | 1001 |
| 383 | 20240412 | 130000 | 1875200730 | 2580 | 2575 | 2580 | 2565 | 7683 |
| 384 | 20240412 | 125900 | 1855460935 | 2570 | 2580 | 2580 | 2570 | 8493 |
| 385 | 20240412 | 125800 | 1833621495 | 2590 | 2590 | 2590 | 2590 | 1 |
| 386 | 20240412 | 125700 | 1833618905 | 2575 | 2575 | 2590 | 2575 | 2520 |
| 387 | 20240412 | 125600 | 1827119690 | 2575 | 2590 | 2590 | 2575 | 602 |
| 388 | 20240412 | 125500 | 1825568015 | 2590 | 2580 | 2590 | 2575 | 706 |
| 389 | 20240412 | 125400 | 1823750045 | 2575 | 2580 | 2595 | 2570 | 2370 |
| 390 | 20240412 | 125300 | 1817645635 | 2580 | 2580 | 2585 | 2580 | 2870 |
| 391 | 20240412 | 125200 | 1810240945 | 2580 | 2590 | 2595 | 2580 | 525 |
| 392 | 20240412 | 125100 | 1808885210 | 2590 | 2585 | 2590 | 2585 | 4 |
| 393 | 20240412 | 125000 | 1808874860 | 2600 | 2585 | 2600 | 2580 | 4591 |
| 394 | 20240412 | 124900 | 1797019005 | 2585 | 2590 | 2590 | 2585 | 1710 |
| 395 | 20240412 | 124800 | 1792598620 | 2600 | 2590 | 2600 | 2590 | 99 |
| 396 | 20240412 | 124700 | 1792342190 | 2590 | 2585 | 2590 | 2585 | 4376 |
| 397 | 20240412 | 124600 | 1781030215 | 2585 | 2585 | 2585 | 2585 | 1 |
| 398 | 20240412 | 124500 | 1781027630 | 2600 | 2595 | 2600 | 2585 | 504 |
| 399 | 20240412 | 124400 | 1779723480 | 2590 | 2585 | 2600 | 2585 | 472 |
| 400 | 20240412 | 124300 | 1778503330 | 2585 | 2590 | 2600 | 2585 | 1990 |
| 401 | 20240412 | 124200 | 1773357220 | 2600 | 2590 | 2600 | 2590 | 273 |
| 402 | 20240412 | 124100 | 1772649860 | 2590 | 2600 | 2600 | 2590 | 87 |
| 403 | 20240412 | 124000 | 1772423675 | 2600 | 2600 | 2600 | 2600 | 865 |
| 404 | 20240412 | 123900 | 1770174675 | 2610 | 2600 | 2615 | 2585 | 9243 |
| 405 | 20240412 | 123800 | 1746106380 | 2600 | 2595 | 2600 | 2595 | 2200 |
| 406 | 20240412 | 123700 | 1740386915 | 2575 | 2590 | 2595 | 2575 | 11441 |
| 407 | 20240412 | 123600 | 1710863510 | 2600 | 2605 | 2605 | 2595 | 1625 |
| 408 | 20240412 | 123500 | 1706643515 | 2610 | 2610 | 2615 | 2610 | 1301 |
| 409 | 20240412 | 123400 | 1703243845 | 2590 | 2600 | 2610 | 2580 | 5666 |
| 410 | 20240412 | 123300 | 1688563810 | 2600 | 2615 | 2615 | 2600 | 758 |
| 411 | 20240412 | 123200 | 1686592420 | 2600 | 2615 | 2615 | 2600 | 1526 |
| 412 | 20240412 | 123100 | 1682620260 | 2615 | 2615 | 2615 | 2600 | 234 |
| 413 | 20240412 | 123000 | 1682008835 | 2620 | 2615 | 2620 | 2600 | 7887 |
| 414 | 20240412 | 122900 | 1661450765 | 2610 | 2620 | 2620 | 2610 | 3569 |
| 415 | 20240412 | 122800 | 1652111185 | 2615 | 2610 | 2620 | 2610 | 4275 |
| 416 | 20240412 | 122700 | 1640934915 | 2610 | 2615 | 2620 | 2610 | 33 |
| 417 | 20240412 | 122600 | 1640848635 | 2620 | 2605 | 2625 | 2605 | 6452 |
| 418 | 20240412 | 122500 | 1623985665 | 2605 | 2610 | 2610 | 2605 | 27 |
| 419 | 20240412 | 122400 | 1623915305 | 2610 | 2600 | 2610 | 2600 | 2728 |
| 420 | 20240412 | 122300 | 1616805545 | 2605 | 2605 | 2615 | 2600 | 1281 |
| 421 | 20240412 | 122200 | 1613472295 | 2605 | 2620 | 2620 | 2605 | 3739 |
| 422 | 20240412 | 122100 | 1603712745 | 2630 | 2640 | 2640 | 2615 | 24047 |
| 423 | 20240412 | 122000 | 1540501965 | 2640 | 2640 | 2645 | 2630 | 5929 |
| 424 | 20240412 | 121900 | 1524871005 | 2640 | 2630 | 2640 | 2625 | 14442 |
| 425 | 20240412 | 121800 | 1486836595 | 2630 | 2615 | 2650 | 2615 | 18042 |
| 426 | 20240412 | 121700 | 1439274170 | 2615 | 2640 | 2640 | 2615 | 11736 |
| 427 | 20240412 | 121600 | 1408382485 | 2640 | 2625 | 2650 | 2615 | 45499 |
| 428 | 20240412 | 121500 | 1288412075 | 2620 | 2600 | 2625 | 2600 | 14359 |
| 429 | 20240412 | 121400 | 1250837305 | 2600 | 2595 | 2610 | 2595 | 3706 |
| 430 | 20240412 | 121300 | 1241182495 | 2600 | 2590 | 2600 | 2590 | 330 |
| 431 | 20240412 | 121200 | 1240326520 | 2595 | 2585 | 2595 | 2585 | 701 |
| 432 | 20240412 | 121100 | 1238514410 | 2580 | 2600 | 2600 | 2580 | 6115 |
| 433 | 20240412 | 121000 | 1222720895 | 2600 | 2595 | 2605 | 2580 | 713 |
| 434 | 20240412 | 120900 | 1220869935 | 2575 | 2590 | 2620 | 2575 | 49275 |
| 435 | 20240412 | 120800 | 1092809560 | 2595 | 2595 | 2600 | 2590 | 2485 |
| 436 | 20240412 | 120700 | 1086360995 | 2595 | 2610 | 2620 | 2595 | 20296 |
| 437 | 20240412 | 120600 | 1033427980 | 2605 | 2595 | 2605 | 2590 | 19582 |
| 438 | 20240412 | 120500 | 982499895 | 2595 | 2585 | 2600 | 2585 | 1507 |
| 439 | 20240412 | 120400 | 978593695 | 2575 | 2580 | 2590 | 2575 | 2089 |
| 440 | 20240412 | 120300 | 973208245 | 2580 | 2580 | 2595 | 2575 | 2967 |
| 441 | 20240412 | 120200 | 965529420 | 2595 | 2580 | 2595 | 2575 | 19449 |
| 442 | 20240412 | 120100 | 915241170 | 2580 | 2575 | 2595 | 2575 | 4987 |
| 443 | 20240412 | 120000 | 902340070 | 2575 | 2590 | 2590 | 2565 | 4868 |
| 444 | 20240412 | 115900 | 889793600 | 2590 | 2570 | 2615 | 2570 | 69062 |
| 445 | 20240412 | 115800 | 710669650 | 2560 | 2560 | 2570 | 2560 | 4031 |
| 446 | 20240412 | 115700 | 700313745 | 2555 | 2555 | 2555 | 2555 | 4 |
| 447 | 20240412 | 115600 | 700303525 | 2555 | 2555 | 2555 | 2555 | 1 |
| 448 | 20240412 | 115500 | 700300970 | 2565 | 2560 | 2565 | 2560 | 878 |
| 449 | 20240412 | 115400 | 698048905 | 2555 | 2555 | 2565 | 2545 | 3349 |
| 450 | 20240412 | 115300 | 689467780 | 2560 | 2560 | 2560 | 2560 | 23 |
| 451 | 20240412 | 115200 | 689408900 | 2560 | 2560 | 2565 | 2555 | 1965 |
| 452 | 20240412 | 115100 | 684381635 | 2560 | 2555 | 2560 | 2545 | 8444 |
| 453 | 20240412 | 115000 | 662792115 | 2545 | 2545 | 2545 | 2545 | 0 |
| 454 | 20240412 | 114900 | 662792115 | 2545 | 2545 | 2545 | 2545 | 10 |
| 455 | 20240412 | 114800 | 662766665 | 2545 | 2545 | 2545 | 2545 | 236 |
| 456 | 20240412 | 114700 | 662166045 | 2545 | 2545 | 2545 | 2545 | 171 |
| 457 | 20240412 | 114600 | 661730850 | 2545 | 2545 | 2555 | 2545 | 53 |
| 458 | 20240412 | 114500 | 661595955 | 2545 | 2545 | 2545 | 2545 | 0 |
| 459 | 20240412 | 114400 | 661595955 | 2545 | 2545 | 2545 | 2545 | 339 |
| 460 | 20240412 | 114300 | 660733200 | 2545 | 2545 | 2545 | 2545 | 20 |
| 461 | 20240412 | 114200 | 660682300 | 2545 | 2545 | 2555 | 2545 | 1123 |
| 462 | 20240412 | 114100 | 657824165 | 2545 | 2545 | 2545 | 2545 | 401 |
| 463 | 20240412 | 114000 | 656803620 | 2545 | 2545 | 2545 | 2545 | 1 |
| 464 | 20240412 | 113900 | 656801075 | 2555 | 2555 | 2555 | 2555 | 168 |
| 465 | 20240412 | 113800 | 656371835 | 2545 | 2545 | 2545 | 2545 | 100 |
| 466 | 20240412 | 113700 | 656117335 | 2545 | 2545 | 2545 | 2545 | 5 |
| 467 | 20240412 | 113600 | 656104610 | 2555 | 2545 | 2555 | 2545 | 60 |
| 468 | 20240412 | 113500 | 655951810 | 2545 | 2545 | 2545 | 2545 | 57 |
| 469 | 20240412 | 113400 | 655806745 | 2545 | 2545 | 2545 | 2545 | 59 |
| 470 | 20240412 | 113300 | 655656590 | 2555 | 2555 | 2555 | 2555 | 0 |
| 471 | 20240412 | 113200 | 655656590 | 2555 | 2545 | 2555 | 2545 | 202 |
| 472 | 20240412 | 113100 | 655142490 | 2545 | 2545 | 2545 | 2545 | 25 |
| 473 | 20240412 | 113000 | 655078865 | 2555 | 2555 | 2555 | 2555 | 1 |
| 474 | 20240412 | 112900 | 655076310 | 2555 | 2555 | 2555 | 2555 | 1 |
| 475 | 20240412 | 112800 | 655073755 | 2545 | 2545 | 2545 | 2545 | 1231 |
| 476 | 20240412 | 112700 | 651940860 | 2545 | 2545 | 2545 | 2540 | 3273 |
| 477 | 20240412 | 112600 | 643611090 | 2545 | 2545 | 2545 | 2545 | 136 |
| 478 | 20240412 | 112500 | 643264970 | 2545 | 2545 | 2545 | 2545 | 1904 |
| 479 | 20240412 | 112400 | 638419290 | 2545 | 2555 | 2555 | 2545 | 128 |
| 480 | 20240412 | 112300 | 638092865 | 2555 | 2555 | 2555 | 2550 | 16 |
| 481 | 20240412 | 112200 | 638052000 | 2545 | 2550 | 2550 | 2545 | 834 |
| 482 | 20240412 | 112100 | 635925370 | 2550 | 2555 | 2555 | 2550 | 524 |
| 483 | 20240412 | 112000 | 634589165 | 2555 | 2555 | 2555 | 2555 | 0 |
| 484 | 20240412 | 111900 | 634589165 | 2555 | 2555 | 2555 | 2555 | 349 |
| 485 | 20240412 | 111800 | 633697470 | 2560 | 2560 | 2560 | 2560 | 30 |
| 486 | 20240412 | 111700 | 633620670 | 2555 | 2555 | 2565 | 2555 | 8 |
| 487 | 20240412 | 111600 | 633600220 | 2560 | 2560 | 2560 | 2555 | 925 |
| 488 | 20240412 | 111500 | 631232230 | 2565 | 2560 | 2565 | 2560 | 451 |
| 489 | 20240412 | 111400 | 630077150 | 2560 | 2560 | 2560 | 2550 | 1110 |
| 490 | 20240412 | 111300 | 627235565 | 2565 | 2565 | 2565 | 2565 | 1 |
| 491 | 20240412 | 111200 | 627233000 | 2550 | 2550 | 2550 | 2550 | 12 |
| 492 | 20240412 | 111100 | 627202400 | 2570 | 2550 | 2570 | 2550 | 4860 |
| 493 | 20240412 | 111000 | 614742160 | 2560 | 2565 | 2565 | 2555 | 139 |
| 494 | 20240412 | 110900 | 614385785 | 2560 | 2545 | 2560 | 2540 | 17882 |
| 495 | 20240412 | 110800 | 568688815 | 2540 | 2545 | 2545 | 2540 | 1547 |
| 496 | 20240412 | 110700 | 564754755 | 2545 | 2545 | 2550 | 2545 | 112 |
| 497 | 20240412 | 110600 | 564469680 | 2545 | 2550 | 2550 | 2545 | 2693 |
| 498 | 20240412 | 110500 | 557602535 | 2550 | 2550 | 2550 | 2550 | 3 |
| 499 | 20240412 | 110400 | 557594885 | 2545 | 2545 | 2550 | 2545 | 72 |
| 500 | 20240412 | 110300 | 557411330 | 2550 | 2545 | 2550 | 2545 | 121 |
| 501 | 20240412 | 110200 | 557103310 | 2545 | 2545 | 2545 | 2545 | 2 |
| 502 | 20240412 | 110100 | 557098220 | 2540 | 2545 | 2550 | 2535 | 357 |
| 503 | 20240412 | 110000 | 556188135 | 2535 | 2535 | 2535 | 2535 | 0 |
| 504 | 20240412 | 105900 | 556188135 | 2535 | 2555 | 2555 | 2535 | 417 |
| 505 | 20240412 | 105800 | 555124700 | 2555 | 2545 | 2555 | 2545 | 5119 |
| 506 | 20240412 | 105700 | 542083600 | 2530 | 2540 | 2545 | 2530 | 103 |
| 507 | 20240412 | 105600 | 541821775 | 2530 | 2530 | 2530 | 2530 | 1 |
| 508 | 20240412 | 105500 | 541819245 | 2540 | 2540 | 2540 | 2540 | 501 |
| 509 | 20240412 | 105400 | 540546705 | 2525 | 2540 | 2540 | 2525 | 409 |
| 510 | 20240412 | 105300 | 539507980 | 2535 | 2530 | 2535 | 2530 | 921 |
| 511 | 20240412 | 105200 | 537173375 | 2530 | 2525 | 2530 | 2525 | 4 |
| 512 | 20240412 | 105100 | 537163260 | 2525 | 2525 | 2525 | 2525 | 21 |
| 513 | 20240412 | 105000 | 537110235 | 2525 | 2530 | 2530 | 2525 | 504 |
| 514 | 20240412 | 104900 | 535835165 | 2525 | 2525 | 2525 | 2525 | 0 |
| 515 | 20240412 | 104800 | 535835165 | 2525 | 2530 | 2530 | 2525 | 2379 |
| 516 | 20240412 | 104700 | 529828165 | 2525 | 2525 | 2525 | 2525 | 426 |
| 517 | 20240412 | 104600 | 528752515 | 2525 | 2525 | 2525 | 2525 | 56 |
| 518 | 20240412 | 104500 | 528611115 | 2525 | 2525 | 2525 | 2525 | 0 |
| 519 | 20240412 | 104400 | 528611115 | 2525 | 2530 | 2530 | 2525 | 81 |
| 520 | 20240412 | 104300 | 528406585 | 2525 | 2525 | 2525 | 2525 | 0 |
| 521 | 20240412 | 104200 | 528406585 | 2525 | 2525 | 2525 | 2525 | 2 |
| 522 | 20240412 | 104100 | 528401535 | 2525 | 2535 | 2535 | 2525 | 126 |
| 523 | 20240412 | 104000 | 528082335 | 2535 | 2530 | 2535 | 2525 | 1541 |
| 524 | 20240412 | 103900 | 524191285 | 2535 | 2535 | 2535 | 2535 | 1 |
| 525 | 20240412 | 103800 | 524188750 | 2530 | 2525 | 2530 | 2525 | 1221 |
| 526 | 20240412 | 103700 | 521105720 | 2525 | 2525 | 2530 | 2525 | 6 |
| 527 | 20240412 | 103600 | 521090565 | 2525 | 2535 | 2535 | 2525 | 728 |
| 528 | 20240412 | 103500 | 519252355 | 2525 | 2525 | 2525 | 2525 | 1000 |
| 529 | 20240412 | 103400 | 516727355 | 2525 | 2540 | 2540 | 2525 | 11 |
| 530 | 20240412 | 103300 | 516699565 | 2540 | 2540 | 2540 | 2540 | 35 |
| 531 | 20240412 | 103200 | 516610665 | 2540 | 2540 | 2540 | 2525 | 4 |
| 532 | 20240412 | 103100 | 516600535 | 2525 | 2540 | 2540 | 2525 | 22 |
| 533 | 20240412 | 103000 | 516544970 | 2525 | 2530 | 2530 | 2525 | 3647 |
| 534 | 20240412 | 102900 | 507333395 | 2540 | 2530 | 2540 | 2530 | 1050 |
| 535 | 20240412 | 102800 | 504676395 | 2535 | 2540 | 2545 | 2535 | 282 |
| 536 | 20240412 | 102700 | 503961510 | 2535 | 2545 | 2545 | 2535 | 6 |
| 537 | 20240412 | 102600 | 503946290 | 2535 | 2545 | 2545 | 2535 | 2 |
| 538 | 20240412 | 102500 | 503941210 | 2535 | 2535 | 2535 | 2535 | 736 |
| 539 | 20240412 | 102400 | 502075450 | 2530 | 2530 | 2535 | 2530 | 13 |
| 540 | 20240412 | 102300 | 502042555 | 2530 | 2530 | 2535 | 2530 | 131 |
| 541 | 20240412 | 102200 | 501711120 | 2530 | 2530 | 2530 | 2530 | 246 |
| 542 | 20240412 | 102100 | 501088740 | 2530 | 2535 | 2535 | 2530 | 700 |
| 543 | 20240412 | 102000 | 499314345 | 2540 | 2540 | 2540 | 2540 | 40 |
| 544 | 20240412 | 101900 | 499212745 | 2540 | 2540 | 2540 | 2540 | 1207 |
| 545 | 20240412 | 101800 | 496146965 | 2550 | 2555 | 2555 | 2550 | 209 |
| 546 | 20240412 | 101700 | 495613980 | 2550 | 2550 | 2555 | 2550 | 106 |
| 547 | 20240412 | 101600 | 495343180 | 2550 | 2545 | 2550 | 2545 | 115 |
| 548 | 20240412 | 101500 | 495049985 | 2545 | 2545 | 2545 | 2545 | 0 |
| 549 | 20240412 | 101400 | 495049985 | 2545 | 2550 | 2550 | 2545 | 669 |
| 550 | 20240412 | 101300 | 493344575 | 2550 | 2550 | 2550 | 2550 | 5 |
| 551 | 20240412 | 101200 | 493331825 | 2550 | 2545 | 2550 | 2540 | 981 |
| 552 | 20240412 | 101100 | 490831505 | 2545 | 2545 | 2545 | 2545 | 412 |
| 553 | 20240412 | 101000 | 489782965 | 2545 | 2545 | 2545 | 2545 | 72 |
| 554 | 20240412 | 100900 | 489599725 | 2545 | 2545 | 2545 | 2545 | 1 |
| 555 | 20240412 | 100800 | 489597180 | 2545 | 2550 | 2550 | 2545 | 1516 |
| 556 | 20240412 | 100700 | 485735170 | 2545 | 2545 | 2545 | 2545 | 4 |
| 557 | 20240412 | 100600 | 485724990 | 2550 | 2550 | 2550 | 2550 | 2023 |
| 558 | 20240412 | 100500 | 480566340 | 2550 | 2550 | 2550 | 2550 | 86 |
| 559 | 20240412 | 100400 | 480347040 | 2550 | 2545 | 2555 | 2545 | 1421 |
| 560 | 20240412 | 100300 | 476718880 | 2550 | 2550 | 2550 | 2550 | 34 |
| 561 | 20240412 | 100200 | 476632180 | 2550 | 2555 | 2555 | 2550 | 761 |
| 562 | 20240412 | 100100 | 474691625 | 2550 | 2555 | 2555 | 2550 | 1214 |
| 563 | 20240412 | 100000 | 471589870 | 2555 | 2560 | 2560 | 2555 | 1219 |
| 564 | 20240412 | 095900 | 468474300 | 2560 | 2565 | 2565 | 2560 | 3283 |
| 565 | 20240412 | 095800 | 460057790 | 2560 | 2560 | 2560 | 2555 | 389 |
| 566 | 20240412 | 095700 | 459062045 | 2560 | 2555 | 2575 | 2555 | 9616 |
| 567 | 20240412 | 095600 | 434383095 | 2555 | 2555 | 2560 | 2555 | 9389 |
| 568 | 20240412 | 095500 | 410355160 | 2545 | 2555 | 2555 | 2535 | 2670 |
| 569 | 20240412 | 095400 | 403534335 | 2555 | 2535 | 2555 | 2535 | 2899 |
| 570 | 20240412 | 095300 | 396153555 | 2540 | 2540 | 2540 | 2540 | 1000 |
| 571 | 20240412 | 095200 | 393613555 | 2535 | 2545 | 2545 | 2535 | 273 |
| 572 | 20240412 | 095100 | 392918800 | 2545 | 2545 | 2545 | 2530 | 3598 |
| 573 | 20240412 | 095000 | 383809435 | 2545 | 2545 | 2550 | 2545 | 200 |
| 574 | 20240412 | 094900 | 383299935 | 2545 | 2545 | 2545 | 2545 | 1127 |
| 575 | 20240412 | 094800 | 380431720 | 2540 | 2530 | 2540 | 2530 | 2679 |
| 576 | 20240412 | 094700 | 373638500 | 2530 | 2535 | 2535 | 2530 | 1097 |
| 577 | 20240412 | 094600 | 370857625 | 2535 | 2535 | 2535 | 2535 | 201 |
| 578 | 20240412 | 094500 | 370348090 | 2535 | 2530 | 2535 | 2530 | 161 |
| 579 | 20240412 | 094400 | 369940755 | 2530 | 2530 | 2530 | 2525 | 216 |
| 580 | 20240412 | 094300 | 369394295 | 2540 | 2535 | 2540 | 2525 | 4570 |
| 581 | 20240412 | 094200 | 357796510 | 2535 | 2540 | 2545 | 2535 | 3128 |
| 582 | 20240412 | 094100 | 349840900 | 2535 | 2535 | 2540 | 2535 | 1426 |
| 583 | 20240412 | 094000 | 346220990 | 2535 | 2525 | 2535 | 2525 | 4 |
| 584 | 20240412 | 093900 | 346210865 | 2525 | 2525 | 2525 | 2525 | 1749 |
| 585 | 20240412 | 093800 | 341794640 | 2525 | 2525 | 2530 | 2525 | 31 |
| 586 | 20240412 | 093700 | 341716295 | 2525 | 2530 | 2530 | 2525 | 251 |
| 587 | 20240412 | 093600 | 341081275 | 2530 | 2530 | 2535 | 2530 | 578 |
| 588 | 20240412 | 093500 | 339618865 | 2530 | 2535 | 2535 | 2525 | 89 |
| 589 | 20240412 | 093400 | 339393740 | 2525 | 2535 | 2535 | 2525 | 2022 |
| 590 | 20240412 | 093300 | 334276900 | 2545 | 2545 | 2545 | 2535 | 1482 |
| 591 | 20240412 | 093200 | 330516410 | 2540 | 2540 | 2540 | 2540 | 17 |
| 592 | 20240412 | 093100 | 330473230 | 2540 | 2540 | 2540 | 2540 | 21 |
| 593 | 20240412 | 093000 | 330419890 | 2545 | 2540 | 2545 | 2540 | 1827 |
| 594 | 20240412 | 092900 | 325770555 | 2535 | 2535 | 2535 | 2535 | 1660 |
| 595 | 20240412 | 092800 | 321562455 | 2535 | 2540 | 2540 | 2535 | 757 |
| 596 | 20240412 | 092700 | 319642555 | 2540 | 2540 | 2545 | 2540 | 1457 |
| 597 | 20240412 | 092600 | 315934520 | 2540 | 2545 | 2545 | 2540 | 357 |
| 598 | 20240412 | 092500 | 315026145 | 2545 | 2555 | 2555 | 2535 | 2440 |
| 599 | 20240412 | 092400 | 308804385 | 2535 | 2550 | 2555 | 2530 | 12761 |
| 600 | 20240412 | 092300 | 276319495 | 2550 | 2530 | 2550 | 2530 | 12485 |
| 601 | 20240412 | 092200 | 244595105 | 2525 | 2520 | 2525 | 2520 | 1449 |
| 602 | 20240412 | 092100 | 240937385 | 2520 | 2520 | 2520 | 2520 | 51 |
| 603 | 20240412 | 092000 | 240808865 | 2525 | 2525 | 2525 | 2525 | 20 |
| 604 | 20240412 | 091900 | 240758365 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 605 | 20240412 | 091800 | 238228365 | 2525 | 2525 | 2525 | 2525 | 1 |
| 606 | 20240412 | 091700 | 238225840 | 2525 | 2525 | 2545 | 2520 | 7314 |
| 607 | 20240412 | 091600 | 219680145 | 2525 | 2530 | 2530 | 2525 | 1476 |
| 608 | 20240412 | 091500 | 215952660 | 2530 | 2535 | 2535 | 2530 | 331 |
| 609 | 20240412 | 091400 | 215113585 | 2535 | 2540 | 2540 | 2535 | 2227 |
| 610 | 20240412 | 091300 | 209458490 | 2540 | 2555 | 2555 | 2540 | 4368 |
| 611 | 20240412 | 091200 | 198311060 | 2555 | 2525 | 2555 | 2525 | 15963 |
| 612 | 20240412 | 091100 | 157710960 | 2520 | 2530 | 2530 | 2520 | 267 |
| 613 | 20240412 | 091000 | 157036620 | 2530 | 2515 | 2535 | 2515 | 10217 |
| 614 | 20240412 | 090900 | 131237765 | 2520 | 2515 | 2520 | 2505 | 5383 |
| 615 | 20240412 | 090800 | 117681110 | 2515 | 2510 | 2515 | 2505 | 5607 |
| 616 | 20240412 | 090700 | 103621925 | 2505 | 2505 | 2510 | 2505 | 3375 |
| 617 | 20240412 | 090600 | 95162550 | 2505 | 2510 | 2520 | 2505 | 2293 |
| 618 | 20240412 | 090500 | 89399965 | 2510 | 2500 | 2520 | 2500 | 3295 |
| 619 | 20240412 | 090400 | 81112665 | 2500 | 2490 | 2515 | 2490 | 11713 |
| 620 | 20240412 | 090300 | 51783135 | 2495 | 2490 | 2500 | 2485 | 6793 |
| 621 | 20240412 | 090200 | 34827270 | 2480 | 2485 | 2490 | 2480 | 3469 |
| 622 | 20240412 | 090100 | 26209150 | 2500 | 2500 | 2500 | 2470 | 6050 |
| 623 | 20240412 | 090000 | 11238470 | 2500 | 2480 | 2500 | 2480 | 4517 |