31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 193200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 5429 |
| 3 | 20240411 | 193100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 4 | 20240411 | 193000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 5 | 20240411 | 192900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 6 | 20240411 | 192800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 7 | 20240411 | 192700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 8 | 20240411 | 192600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 9 | 20240411 | 192500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 10 | 20240411 | 192400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 11 | 20240411 | 192300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 12 | 20240411 | 192200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 13 | 20240411 | 192100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 14 | 20240411 | 192000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 15 | 20240411 | 191900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 16 | 20240411 | 191800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 17 | 20240411 | 191700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 18 | 20240411 | 191600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 19 | 20240411 | 191500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 20 | 20240411 | 191400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 21 | 20240411 | 191300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 22 | 20240411 | 191200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 23 | 20240411 | 191100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 24 | 20240411 | 191000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 25 | 20240411 | 190900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 26 | 20240411 | 190800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 27 | 20240411 | 190700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 28 | 20240411 | 190600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 29 | 20240411 | 190500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 30 | 20240411 | 190400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 31 | 20240411 | 190300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 32 | 20240411 | 190200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 5429 |
| 33 | 20240411 | 190100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 34 | 20240411 | 190000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 35 | 20240411 | 185900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 36 | 20240411 | 185800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 37 | 20240411 | 185700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 38 | 20240411 | 185600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 39 | 20240411 | 185500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 40 | 20240411 | 185400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 41 | 20240411 | 185300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 42 | 20240411 | 185200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 43 | 20240411 | 185100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 44 | 20240411 | 185000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 45 | 20240411 | 184900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 46 | 20240411 | 184800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 47 | 20240411 | 184700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 48 | 20240411 | 184600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 49 | 20240411 | 184500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 50 | 20240411 | 184400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 51 | 20240411 | 184300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 52 | 20240411 | 184200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 53 | 20240411 | 184100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 54 | 20240411 | 184000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 55 | 20240411 | 183900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 56 | 20240411 | 183800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 57 | 20240411 | 183700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 58 | 20240411 | 183600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 59 | 20240411 | 183500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 60 | 20240411 | 183400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 61 | 20240411 | 183300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 62 | 20240411 | 183200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 5429 |
| 63 | 20240411 | 183100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 64 | 20240411 | 183000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 65 | 20240411 | 182900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 66 | 20240411 | 182800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 67 | 20240411 | 182700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 68 | 20240411 | 182600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 69 | 20240411 | 182500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 70 | 20240411 | 182400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 71 | 20240411 | 182300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 72 | 20240411 | 182200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 73 | 20240411 | 182100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 74 | 20240411 | 182000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 75 | 20240411 | 181900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 76 | 20240411 | 181800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 77 | 20240411 | 181700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 78 | 20240411 | 181600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 79 | 20240411 | 181500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 80 | 20240411 | 181400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 81 | 20240411 | 181300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 82 | 20240411 | 181200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 83 | 20240411 | 181100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 84 | 20240411 | 181000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 85 | 20240411 | 180900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 86 | 20240411 | 180800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 87 | 20240411 | 180700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 88 | 20240411 | 180600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 89 | 20240411 | 180500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 90 | 20240411 | 180400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 91 | 20240411 | 180300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 92 | 20240411 | 180200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 5429 |
| 93 | 20240411 | 180100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 94 | 20240411 | 180000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 95 | 20240411 | 175900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 96 | 20240411 | 175800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 97 | 20240411 | 175700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 98 | 20240411 | 175600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 99 | 20240411 | 175500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 100 | 20240411 | 175400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 101 | 20240411 | 175300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 102 | 20240411 | 175200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 103 | 20240411 | 175100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 104 | 20240411 | 175000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 105 | 20240411 | 174900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 106 | 20240411 | 174800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 107 | 20240411 | 174700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 108 | 20240411 | 174600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 109 | 20240411 | 174500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 110 | 20240411 | 174400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 111 | 20240411 | 174300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 112 | 20240411 | 174200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 113 | 20240411 | 174100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 114 | 20240411 | 174000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 115 | 20240411 | 173900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 116 | 20240411 | 173800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 117 | 20240411 | 173700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 118 | 20240411 | 173600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 119 | 20240411 | 173500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 120 | 20240411 | 173400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 121 | 20240411 | 173300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 122 | 20240411 | 173200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 5429 |
| 123 | 20240411 | 173100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 124 | 20240411 | 173000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 125 | 20240411 | 172900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 126 | 20240411 | 172800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 127 | 20240411 | 172700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 128 | 20240411 | 172600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 129 | 20240411 | 172500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 130 | 20240411 | 172400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 131 | 20240411 | 172300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 132 | 20240411 | 172200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 133 | 20240411 | 172100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 134 | 20240411 | 172000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 135 | 20240411 | 171900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 136 | 20240411 | 171800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 137 | 20240411 | 171700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 138 | 20240411 | 171600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 139 | 20240411 | 171500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 140 | 20240411 | 171400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 141 | 20240411 | 171300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 142 | 20240411 | 171200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 143 | 20240411 | 171100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 144 | 20240411 | 171000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 145 | 20240411 | 170900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 146 | 20240411 | 170800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 147 | 20240411 | 170700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 148 | 20240411 | 170600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 149 | 20240411 | 170500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 150 | 20240411 | 170400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 151 | 20240411 | 170300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 152 | 20240411 | 170200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 5429 |
| 153 | 20240411 | 170100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 154 | 20240411 | 170000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 155 | 20240411 | 165900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 156 | 20240411 | 165800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 157 | 20240411 | 165700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 158 | 20240411 | 165600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 159 | 20240411 | 165500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 160 | 20240411 | 165400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 161 | 20240411 | 165300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 162 | 20240411 | 165200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 163 | 20240411 | 165100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 164 | 20240411 | 165000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 165 | 20240411 | 164900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 166 | 20240411 | 164800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 167 | 20240411 | 164700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 168 | 20240411 | 164600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 169 | 20240411 | 164500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 170 | 20240411 | 164400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 171 | 20240411 | 164300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 172 | 20240411 | 164200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 173 | 20240411 | 164100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 174 | 20240411 | 164000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 175 | 20240411 | 163900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 176 | 20240411 | 163800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 177 | 20240411 | 163700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 178 | 20240411 | 163600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 179 | 20240411 | 163500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 180 | 20240411 | 163400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 181 | 20240411 | 163300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 182 | 20240411 | 163200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 5429 |
| 183 | 20240411 | 163100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 184 | 20240411 | 163000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 185 | 20240411 | 162900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 186 | 20240411 | 162800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 187 | 20240411 | 162700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 188 | 20240411 | 162600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 189 | 20240411 | 162500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 190 | 20240411 | 162400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 191 | 20240411 | 162300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 192 | 20240411 | 162200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 193 | 20240411 | 162100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 194 | 20240411 | 162000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 195 | 20240411 | 161900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 196 | 20240411 | 161800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 197 | 20240411 | 161700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 198 | 20240411 | 161600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 199 | 20240411 | 161500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 200 | 20240411 | 161400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 201 | 20240411 | 161300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 202 | 20240411 | 161200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 203 | 20240411 | 161100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 204 | 20240411 | 161000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 205 | 20240411 | 160900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 206 | 20240411 | 160800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 207 | 20240411 | 160700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 208 | 20240411 | 160600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 209 | 20240411 | 160500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 210 | 20240411 | 160400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 211 | 20240411 | 160300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 212 | 20240411 | 160200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 5429 |
| 213 | 20240411 | 160100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 214 | 20240411 | 160000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 215 | 20240411 | 155900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 216 | 20240411 | 155800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 217 | 20240411 | 155700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 218 | 20240411 | 155600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 219 | 20240411 | 155500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 220 | 20240411 | 155400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 221 | 20240411 | 155300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 222 | 20240411 | 155200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 223 | 20240411 | 155100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 224 | 20240411 | 155000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 225 | 20240411 | 154900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 226 | 20240411 | 154800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 227 | 20240411 | 154700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 228 | 20240411 | 154600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 229 | 20240411 | 154500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 230 | 20240411 | 154400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 231 | 20240411 | 154300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 232 | 20240411 | 154200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 233 | 20240411 | 154100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 234 | 20240411 | 154000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 235 | 20240411 | 153900 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 236 | 20240411 | 153800 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 237 | 20240411 | 153700 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 238 | 20240411 | 153600 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 239 | 20240411 | 153500 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 240 | 20240411 | 153400 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 241 | 20240411 | 153300 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 242 | 20240411 | 153200 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 5429 |
| 243 | 20240411 | 153100 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 0 |
| 244 | 20240411 | 153000 | 1740640530 | 2670 | 2670 | 2670 | 2670 | 5429 |
| 245 | 20240411 | 152900 | 1726145100 | 2670 | 2670 | 2670 | 2670 | 0 |
| 246 | 20240411 | 152800 | 1726145100 | 2670 | 2670 | 2670 | 2670 | 0 |
| 247 | 20240411 | 152700 | 1726145100 | 2670 | 2670 | 2670 | 2670 | 0 |
| 248 | 20240411 | 152600 | 1726145100 | 2670 | 2670 | 2670 | 2670 | 0 |
| 249 | 20240411 | 152500 | 1726145100 | 2670 | 2670 | 2670 | 2670 | 0 |
| 250 | 20240411 | 152400 | 1726145100 | 2670 | 2670 | 2670 | 2670 | 0 |
| 251 | 20240411 | 152300 | 1726145100 | 2670 | 2670 | 2670 | 2670 | 0 |
| 252 | 20240411 | 152200 | 1726145100 | 2670 | 2670 | 2670 | 2670 | 0 |
| 253 | 20240411 | 152100 | 1726145100 | 2670 | 2670 | 2670 | 2670 | 0 |
| 254 | 20240411 | 152000 | 1726145100 | 2670 | 2670 | 2670 | 2670 | 0 |
| 255 | 20240411 | 151900 | 1726145100 | 2670 | 2675 | 2675 | 2655 | 7556 |
| 256 | 20240411 | 151800 | 1706027950 | 2680 | 2675 | 2680 | 2660 | 7026 |
| 257 | 20240411 | 151700 | 1687286120 | 2675 | 2685 | 2685 | 2675 | 419 |
| 258 | 20240411 | 151600 | 1686165285 | 2685 | 2675 | 2685 | 2670 | 4631 |
| 259 | 20240411 | 151500 | 1673762515 | 2675 | 2675 | 2680 | 2675 | 1071 |
| 260 | 20240411 | 151400 | 1670897345 | 2680 | 2690 | 2690 | 2680 | 1259 |
| 261 | 20240411 | 151300 | 1667522485 | 2690 | 2685 | 2690 | 2680 | 3507 |
| 262 | 20240411 | 151200 | 1658109785 | 2690 | 2690 | 2690 | 2685 | 424 |
| 263 | 20240411 | 151100 | 1656969245 | 2690 | 2685 | 2690 | 2680 | 763 |
| 264 | 20240411 | 151000 | 1654921085 | 2680 | 2685 | 2685 | 2680 | 277 |
| 265 | 20240411 | 150900 | 1654178285 | 2685 | 2685 | 2685 | 2680 | 355 |
| 266 | 20240411 | 150800 | 1653225610 | 2680 | 2665 | 2685 | 2665 | 259 |
| 267 | 20240411 | 150700 | 1652533270 | 2675 | 2680 | 2685 | 2670 | 957 |
| 268 | 20240411 | 150600 | 1649970045 | 2685 | 2685 | 2685 | 2660 | 3414 |
| 269 | 20240411 | 150500 | 1640878880 | 2690 | 2680 | 2695 | 2655 | 7326 |
| 270 | 20240411 | 150400 | 1621362255 | 2680 | 2700 | 2700 | 2680 | 234 |
| 271 | 20240411 | 150300 | 1620735040 | 2670 | 2690 | 2705 | 2670 | 9412 |
| 272 | 20240411 | 150200 | 1595530155 | 2690 | 2715 | 2715 | 2690 | 5046 |
| 273 | 20240411 | 150100 | 1581954940 | 2695 | 2720 | 2720 | 2695 | 13255 |
| 274 | 20240411 | 150000 | 1546165685 | 2720 | 2720 | 2720 | 2720 | 37 |
| 275 | 20240411 | 145900 | 1546065045 | 2720 | 2725 | 2725 | 2720 | 1001 |
| 276 | 20240411 | 145800 | 1543342320 | 2705 | 2725 | 2725 | 2705 | 4120 |
| 277 | 20240411 | 145700 | 1532140020 | 2725 | 2725 | 2725 | 2720 | 431 |
| 278 | 20240411 | 145600 | 1530967045 | 2725 | 2720 | 2725 | 2720 | 2160 |
| 279 | 20240411 | 145500 | 1525090920 | 2720 | 2725 | 2725 | 2720 | 133 |
| 280 | 20240411 | 145400 | 1524729155 | 2705 | 2720 | 2720 | 2705 | 3740 |
| 281 | 20240411 | 145300 | 1514583860 | 2720 | 2725 | 2725 | 2720 | 478 |
| 282 | 20240411 | 145200 | 1513281370 | 2720 | 2715 | 2720 | 2715 | 613 |
| 283 | 20240411 | 145100 | 1511614020 | 2715 | 2715 | 2715 | 2715 | 548 |
| 284 | 20240411 | 145000 | 1510126200 | 2715 | 2715 | 2715 | 2715 | 110 |
| 285 | 20240411 | 144900 | 1509827550 | 2715 | 2715 | 2720 | 2710 | 378 |
| 286 | 20240411 | 144800 | 1508802715 | 2720 | 2720 | 2720 | 2720 | 0 |
| 287 | 20240411 | 144700 | 1508802715 | 2720 | 2720 | 2720 | 2720 | 0 |
| 288 | 20240411 | 144600 | 1508802715 | 2720 | 2720 | 2720 | 2720 | 7 |
| 289 | 20240411 | 144500 | 1508783675 | 2720 | 2720 | 2720 | 2720 | 222 |
| 290 | 20240411 | 144400 | 1508179835 | 2700 | 2715 | 2715 | 2700 | 8649 |
| 291 | 20240411 | 144300 | 1484766950 | 2715 | 2715 | 2715 | 2715 | 42 |
| 292 | 20240411 | 144200 | 1484652920 | 2710 | 2710 | 2710 | 2710 | 91 |
| 293 | 20240411 | 144100 | 1484406310 | 2710 | 2710 | 2710 | 2710 | 61 |
| 294 | 20240411 | 144000 | 1484241000 | 2725 | 2725 | 2725 | 2710 | 163 |
| 295 | 20240411 | 143900 | 1483797460 | 2725 | 2725 | 2725 | 2710 | 749 |
| 296 | 20240411 | 143800 | 1481765435 | 2715 | 2715 | 2715 | 2715 | 2032 |
| 297 | 20240411 | 143700 | 1476248555 | 2725 | 2725 | 2725 | 2725 | 20 |
| 298 | 20240411 | 143600 | 1476194055 | 2725 | 2715 | 2725 | 2710 | 1108 |
| 299 | 20240411 | 143500 | 1473186345 | 2715 | 2715 | 2715 | 2715 | 109 |
| 300 | 20240411 | 143400 | 1472890410 | 2725 | 2715 | 2725 | 2715 | 184 |
| 301 | 20240411 | 143300 | 1472390840 | 2725 | 2725 | 2725 | 2725 | 3184 |
| 302 | 20240411 | 143200 | 1463714440 | 2730 | 2730 | 2730 | 2730 | 0 |
| 303 | 20240411 | 143100 | 1463714440 | 2730 | 2730 | 2730 | 2730 | 1462 |
| 304 | 20240411 | 143000 | 1459723180 | 2730 | 2730 | 2730 | 2730 | 1 |
| 305 | 20240411 | 142900 | 1459720450 | 2725 | 2715 | 2725 | 2715 | 2191 |
| 306 | 20240411 | 142800 | 1453759820 | 2715 | 2715 | 2715 | 2715 | 3 |
| 307 | 20240411 | 142700 | 1453751675 | 2715 | 2720 | 2720 | 2715 | 297 |
| 308 | 20240411 | 142600 | 1452943840 | 2720 | 2720 | 2720 | 2720 | 21 |
| 309 | 20240411 | 142500 | 1452886720 | 2710 | 2710 | 2710 | 2710 | 0 |
| 310 | 20240411 | 142400 | 1452886720 | 2710 | 2710 | 2710 | 2710 | 1 |
| 311 | 20240411 | 142300 | 1452884010 | 2720 | 2720 | 2720 | 2720 | 2 |
| 312 | 20240411 | 142200 | 1452878570 | 2720 | 2715 | 2720 | 2715 | 1894 |
| 313 | 20240411 | 142100 | 1447735360 | 2710 | 2710 | 2710 | 2710 | 600 |
| 314 | 20240411 | 142000 | 1446109360 | 2705 | 2705 | 2705 | 2705 | 100 |
| 315 | 20240411 | 141900 | 1445838860 | 2700 | 2700 | 2700 | 2700 | 71 |
| 316 | 20240411 | 141800 | 1445647160 | 2700 | 2710 | 2710 | 2700 | 3360 |
| 317 | 20240411 | 141700 | 1436563835 | 2710 | 2710 | 2710 | 2710 | 2213 |
| 318 | 20240411 | 141600 | 1430566605 | 2710 | 2710 | 2710 | 2710 | 184 |
| 319 | 20240411 | 141500 | 1430067965 | 2710 | 2710 | 2710 | 2710 | 0 |
| 320 | 20240411 | 141400 | 1430067965 | 2710 | 2710 | 2710 | 2710 | 0 |
| 321 | 20240411 | 141300 | 1430067965 | 2710 | 2710 | 2710 | 2710 | 300 |
| 322 | 20240411 | 141200 | 1429254965 | 2710 | 2710 | 2710 | 2710 | 14 |
| 323 | 20240411 | 141100 | 1429217025 | 2715 | 2710 | 2715 | 2710 | 660 |
| 324 | 20240411 | 141000 | 1427425625 | 2715 | 2715 | 2715 | 2715 | 3 |
| 325 | 20240411 | 140900 | 1427417480 | 2715 | 2715 | 2715 | 2715 | 88 |
| 326 | 20240411 | 140800 | 1427178560 | 2715 | 2715 | 2715 | 2715 | 348 |
| 327 | 20240411 | 140700 | 1426233740 | 2715 | 2715 | 2715 | 2715 | 200 |
| 328 | 20240411 | 140600 | 1425690740 | 2715 | 2715 | 2715 | 2715 | 36 |
| 329 | 20240411 | 140500 | 1425593000 | 2715 | 2715 | 2715 | 2715 | 70 |
| 330 | 20240411 | 140400 | 1425402950 | 2715 | 2720 | 2720 | 2715 | 254 |
| 331 | 20240411 | 140300 | 1424713265 | 2715 | 2715 | 2715 | 2715 | 0 |
| 332 | 20240411 | 140200 | 1424713265 | 2715 | 2720 | 2720 | 2715 | 115 |
| 333 | 20240411 | 140100 | 1424400965 | 2715 | 2715 | 2715 | 2715 | 0 |
| 334 | 20240411 | 140000 | 1424400965 | 2715 | 2740 | 2740 | 2715 | 4330 |
| 335 | 20240411 | 135900 | 1412626330 | 2740 | 2740 | 2740 | 2740 | 210 |
| 336 | 20240411 | 135800 | 1412050930 | 2725 | 2725 | 2725 | 2725 | 0 |
| 337 | 20240411 | 135700 | 1412050930 | 2725 | 2725 | 2725 | 2725 | 410 |
| 338 | 20240411 | 135600 | 1410933680 | 2725 | 2720 | 2725 | 2720 | 762 |
| 339 | 20240411 | 135500 | 1408859790 | 2720 | 2720 | 2720 | 2720 | 0 |
| 340 | 20240411 | 135400 | 1408859790 | 2720 | 2720 | 2720 | 2720 | 827 |
| 341 | 20240411 | 135300 | 1406610350 | 2720 | 2720 | 2720 | 2720 | 1 |
| 342 | 20240411 | 135200 | 1406607630 | 2715 | 2720 | 2720 | 2715 | 6 |
| 343 | 20240411 | 135100 | 1406591315 | 2720 | 2720 | 2720 | 2720 | 0 |
| 344 | 20240411 | 135000 | 1406591315 | 2720 | 2720 | 2720 | 2720 | 63 |
| 345 | 20240411 | 134900 | 1406419955 | 2720 | 2720 | 2720 | 2720 | 1 |
| 346 | 20240411 | 134800 | 1406417235 | 2725 | 2715 | 2725 | 2710 | 321 |
| 347 | 20240411 | 134700 | 1405546185 | 2720 | 2720 | 2720 | 2720 | 15 |
| 348 | 20240411 | 134600 | 1405505385 | 2710 | 2715 | 2725 | 2710 | 6280 |
| 349 | 20240411 | 134500 | 1388427485 | 2715 | 2710 | 2720 | 2700 | 3087 |
| 350 | 20240411 | 134400 | 1380075575 | 2710 | 2730 | 2730 | 2710 | 4214 |
| 351 | 20240411 | 134300 | 1368626710 | 2730 | 2735 | 2735 | 2730 | 150 |
| 352 | 20240411 | 134200 | 1368216940 | 2740 | 2740 | 2740 | 2740 | 100 |
| 353 | 20240411 | 134100 | 1367942940 | 2740 | 2740 | 2740 | 2740 | 0 |
| 354 | 20240411 | 134000 | 1367942940 | 2740 | 2740 | 2745 | 2735 | 202 |
| 355 | 20240411 | 133900 | 1367389205 | 2745 | 2730 | 2745 | 2730 | 8 |
| 356 | 20240411 | 133800 | 1367367350 | 2745 | 2750 | 2750 | 2730 | 2257 |
| 357 | 20240411 | 133700 | 1361199075 | 2740 | 2745 | 2750 | 2740 | 2307 |
| 358 | 20240411 | 133600 | 1354876270 | 2745 | 2745 | 2745 | 2745 | 1111 |
| 359 | 20240411 | 133500 | 1351826575 | 2745 | 2745 | 2745 | 2745 | 0 |
| 360 | 20240411 | 133400 | 1351826575 | 2745 | 2745 | 2745 | 2745 | 0 |
| 361 | 20240411 | 133300 | 1351826575 | 2745 | 2745 | 2745 | 2745 | 3 |
| 362 | 20240411 | 133200 | 1351818340 | 2745 | 2745 | 2760 | 2745 | 1406 |
| 363 | 20240411 | 133100 | 1347958825 | 2745 | 2760 | 2760 | 2745 | 854 |
| 364 | 20240411 | 133000 | 1345613845 | 2760 | 2760 | 2760 | 2750 | 1020 |
| 365 | 20240411 | 132900 | 1342808645 | 2750 | 2750 | 2760 | 2750 | 477 |
| 366 | 20240411 | 132800 | 1341496875 | 2750 | 2750 | 2750 | 2750 | 0 |
| 367 | 20240411 | 132700 | 1341496875 | 2750 | 2750 | 2750 | 2750 | 170 |
| 368 | 20240411 | 132600 | 1341029375 | 2750 | 2750 | 2750 | 2750 | 1 |
| 369 | 20240411 | 132500 | 1341026625 | 2745 | 2745 | 2750 | 2745 | 700 |
| 370 | 20240411 | 132400 | 1339105120 | 2750 | 2745 | 2750 | 2745 | 546 |
| 371 | 20240411 | 132300 | 1337606225 | 2760 | 2755 | 2760 | 2745 | 1326 |
| 372 | 20240411 | 132200 | 1333959085 | 2760 | 2760 | 2760 | 2760 | 383 |
| 373 | 20240411 | 132100 | 1332902005 | 2770 | 2760 | 2770 | 2755 | 2543 |
| 374 | 20240411 | 132000 | 1325892335 | 2770 | 2770 | 2770 | 2770 | 3 |
| 375 | 20240411 | 131900 | 1325884025 | 2770 | 2770 | 2770 | 2770 | 0 |
| 376 | 20240411 | 131800 | 1325884025 | 2770 | 2770 | 2770 | 2770 | 0 |
| 377 | 20240411 | 131700 | 1325884025 | 2770 | 2770 | 2770 | 2770 | 700 |
| 378 | 20240411 | 131600 | 1323945025 | 2770 | 2770 | 2770 | 2770 | 0 |
| 379 | 20240411 | 131500 | 1323945025 | 2770 | 2770 | 2770 | 2770 | 10 |
| 380 | 20240411 | 131400 | 1323917325 | 2770 | 2770 | 2770 | 2770 | 0 |
| 381 | 20240411 | 131300 | 1323917325 | 2770 | 2765 | 2770 | 2760 | 698 |
| 382 | 20240411 | 131200 | 1321990695 | 2760 | 2760 | 2760 | 2760 | 0 |
| 383 | 20240411 | 131100 | 1321990695 | 2760 | 2760 | 2760 | 2760 | 0 |
| 384 | 20240411 | 131000 | 1321990695 | 2760 | 2760 | 2760 | 2760 | 0 |
| 385 | 20240411 | 130900 | 1321990695 | 2760 | 2760 | 2760 | 2760 | 222 |
| 386 | 20240411 | 130800 | 1321377975 | 2760 | 2760 | 2760 | 2760 | 16 |
| 387 | 20240411 | 130700 | 1321333815 | 2760 | 2755 | 2760 | 2755 | 301 |
| 388 | 20240411 | 130600 | 1320504555 | 2755 | 2755 | 2755 | 2755 | 22 |
| 389 | 20240411 | 130500 | 1320443945 | 2755 | 2755 | 2755 | 2755 | 0 |
| 390 | 20240411 | 130400 | 1320443945 | 2755 | 2760 | 2760 | 2755 | 6424 |
| 391 | 20240411 | 130300 | 1302729845 | 2770 | 2770 | 2770 | 2770 | 1100 |
| 392 | 20240411 | 130200 | 1299682845 | 2770 | 2770 | 2770 | 2770 | 0 |
| 393 | 20240411 | 130100 | 1299682845 | 2770 | 2770 | 2770 | 2770 | 0 |
| 394 | 20240411 | 130000 | 1299682845 | 2770 | 2770 | 2770 | 2770 | 5 |
| 395 | 20240411 | 125900 | 1299668995 | 2770 | 2770 | 2770 | 2770 | 407 |
| 396 | 20240411 | 125800 | 1298541605 | 2770 | 2765 | 2770 | 2755 | 6262 |
| 397 | 20240411 | 125700 | 1281253620 | 2765 | 2765 | 2765 | 2765 | 1905 |
| 398 | 20240411 | 125600 | 1275986295 | 2770 | 2770 | 2770 | 2770 | 4614 |
| 399 | 20240411 | 125500 | 1263205515 | 2770 | 2770 | 2770 | 2770 | 0 |
| 400 | 20240411 | 125400 | 1263205515 | 2770 | 2775 | 2780 | 2770 | 205 |
| 401 | 20240411 | 125300 | 1262636655 | 2780 | 2785 | 2785 | 2780 | 8 |
| 402 | 20240411 | 125200 | 1262614390 | 2780 | 2780 | 2780 | 2780 | 1399 |
| 403 | 20240411 | 125100 | 1258725170 | 2780 | 2780 | 2780 | 2780 | 16002 |
| 404 | 20240411 | 125000 | 1214239610 | 2790 | 2790 | 2790 | 2790 | 301 |
| 405 | 20240411 | 124900 | 1213399820 | 2770 | 2770 | 2770 | 2770 | 0 |
| 406 | 20240411 | 124800 | 1213399820 | 2770 | 2770 | 2770 | 2770 | 0 |
| 407 | 20240411 | 124700 | 1213399820 | 2770 | 2775 | 2775 | 2770 | 441 |
| 408 | 20240411 | 124600 | 1212178045 | 2775 | 2780 | 2780 | 2775 | 70 |
| 409 | 20240411 | 124500 | 1211983545 | 2785 | 2785 | 2785 | 2785 | 0 |
| 410 | 20240411 | 124400 | 1211983545 | 2785 | 2785 | 2790 | 2785 | 1755 |
| 411 | 20240411 | 124300 | 1207095865 | 2790 | 2790 | 2790 | 2785 | 974 |
| 412 | 20240411 | 124200 | 1204382225 | 2790 | 2785 | 2790 | 2785 | 402 |
| 413 | 20240411 | 124100 | 1203262650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 414 | 20240411 | 124000 | 1203262650 | 2790 | 2790 | 2790 | 2790 | 110 |
| 415 | 20240411 | 123900 | 1202955750 | 2790 | 2790 | 2790 | 2790 | 342 |
| 416 | 20240411 | 123800 | 1202001570 | 2785 | 2785 | 2785 | 2785 | 175 |
| 417 | 20240411 | 123700 | 1201514195 | 2785 | 2780 | 2785 | 2780 | 4707 |
| 418 | 20240411 | 123600 | 1188416445 | 2775 | 2780 | 2780 | 2770 | 203 |
| 419 | 20240411 | 123500 | 1187852365 | 2775 | 2780 | 2780 | 2775 | 2 |
| 420 | 20240411 | 123400 | 1187846810 | 2775 | 2775 | 2775 | 2775 | 201 |
| 421 | 20240411 | 123300 | 1187289035 | 2770 | 2775 | 2775 | 2770 | 185 |
| 422 | 20240411 | 123200 | 1186775960 | 2770 | 2770 | 2770 | 2770 | 456 |
| 423 | 20240411 | 123100 | 1185512840 | 2770 | 2765 | 2770 | 2765 | 1046 |
| 424 | 20240411 | 123000 | 1182616180 | 2765 | 2765 | 2765 | 2765 | 83 |
| 425 | 20240411 | 122900 | 1182386685 | 2765 | 2765 | 2765 | 2765 | 0 |
| 426 | 20240411 | 122800 | 1182386685 | 2765 | 2775 | 2775 | 2765 | 4545 |
| 427 | 20240411 | 122700 | 1169784420 | 2775 | 2775 | 2775 | 2775 | 1000 |
| 428 | 20240411 | 122600 | 1167009420 | 2770 | 2770 | 2770 | 2770 | 1 |
| 429 | 20240411 | 122500 | 1167006650 | 2770 | 2765 | 2770 | 2765 | 1712 |
| 430 | 20240411 | 122400 | 1162272470 | 2770 | 2770 | 2770 | 2770 | 87 |
| 431 | 20240411 | 122300 | 1162031480 | 2770 | 2770 | 2770 | 2770 | 394 |
| 432 | 20240411 | 122200 | 1160940100 | 2780 | 2760 | 2780 | 2755 | 2168 |
| 433 | 20240411 | 122100 | 1154928595 | 2760 | 2760 | 2760 | 2755 | 12 |
| 434 | 20240411 | 122000 | 1154895510 | 2755 | 2760 | 2760 | 2755 | 4570 |
| 435 | 20240411 | 121900 | 1142304840 | 2760 | 2755 | 2760 | 2755 | 1413 |
| 436 | 20240411 | 121800 | 1138408475 | 2755 | 2760 | 2760 | 2755 | 13 |
| 437 | 20240411 | 121700 | 1138372605 | 2755 | 2755 | 2760 | 2755 | 701 |
| 438 | 20240411 | 121600 | 1136438105 | 2760 | 2760 | 2760 | 2755 | 135 |
| 439 | 20240411 | 121500 | 1136065510 | 2755 | 2760 | 2760 | 2755 | 569 |
| 440 | 20240411 | 121400 | 1134495115 | 2755 | 2760 | 2760 | 2755 | 488 |
| 441 | 20240411 | 121300 | 1133148375 | 2755 | 2755 | 2760 | 2755 | 659 |
| 442 | 20240411 | 121200 | 1131331040 | 2755 | 2765 | 2765 | 2755 | 2071 |
| 443 | 20240411 | 121100 | 1125612150 | 2770 | 2770 | 2770 | 2770 | 0 |
| 444 | 20240411 | 121000 | 1125612150 | 2770 | 2770 | 2770 | 2770 | 87 |
| 445 | 20240411 | 120900 | 1125371160 | 2770 | 2770 | 2770 | 2770 | 498 |
| 446 | 20240411 | 120800 | 1123991700 | 2770 | 2770 | 2780 | 2770 | 1041 |
| 447 | 20240411 | 120700 | 1121108120 | 2770 | 2780 | 2780 | 2770 | 2149 |
| 448 | 20240411 | 120600 | 1115135880 | 2780 | 2775 | 2780 | 2770 | 2321 |
| 449 | 20240411 | 120500 | 1108696510 | 2785 | 2780 | 2795 | 2780 | 1240 |
| 450 | 20240411 | 120400 | 1105239085 | 2780 | 2785 | 2795 | 2780 | 827 |
| 451 | 20240411 | 120300 | 1102934050 | 2800 | 2785 | 2800 | 2785 | 5283 |
| 452 | 20240411 | 120200 | 1088208070 | 2785 | 2760 | 2785 | 2760 | 3730 |
| 453 | 20240411 | 120100 | 1077877035 | 2760 | 2770 | 2770 | 2750 | 8525 |
| 454 | 20240411 | 120000 | 1054366140 | 2775 | 2790 | 2795 | 2775 | 1413 |
| 455 | 20240411 | 115900 | 1050429300 | 2795 | 2785 | 2795 | 2780 | 1328 |
| 456 | 20240411 | 115800 | 1046727915 | 2800 | 2805 | 2805 | 2785 | 1695 |
| 457 | 20240411 | 115700 | 1041998260 | 2810 | 2825 | 2825 | 2795 | 5866 |
| 458 | 20240411 | 115600 | 1025556075 | 2825 | 2805 | 2825 | 2805 | 8461 |
| 459 | 20240411 | 115500 | 1001722640 | 2810 | 2810 | 2815 | 2795 | 11218 |
| 460 | 20240411 | 115400 | 970256450 | 2800 | 2810 | 2820 | 2800 | 10905 |
| 461 | 20240411 | 115300 | 939631195 | 2820 | 2810 | 2835 | 2800 | 8972 |
| 462 | 20240411 | 115200 | 914401160 | 2810 | 2770 | 2810 | 2760 | 36792 |
| 463 | 20240411 | 115100 | 811631005 | 2760 | 2685 | 2845 | 2685 | 21208 |
| 464 | 20240411 | 115000 | 753237935 | 2685 | 2690 | 2690 | 2685 | 480 |
| 465 | 20240411 | 114900 | 751946765 | 2690 | 2690 | 2690 | 2690 | 11 |
| 466 | 20240411 | 114800 | 751917175 | 2695 | 2695 | 2695 | 2695 | 0 |
| 467 | 20240411 | 114700 | 751917175 | 2695 | 2695 | 2695 | 2695 | 3 |
| 468 | 20240411 | 114600 | 751909090 | 2695 | 2690 | 2695 | 2690 | 201 |
| 469 | 20240411 | 114500 | 751368395 | 2690 | 2685 | 2690 | 2685 | 103 |
| 470 | 20240411 | 114400 | 751091340 | 2690 | 2690 | 2690 | 2690 | 0 |
| 471 | 20240411 | 114300 | 751091340 | 2690 | 2685 | 2690 | 2675 | 1395 |
| 472 | 20240411 | 114200 | 747348255 | 2680 | 2685 | 2685 | 2680 | 808 |
| 473 | 20240411 | 114100 | 745180275 | 2695 | 2690 | 2695 | 2690 | 39 |
| 474 | 20240411 | 114000 | 745075175 | 2690 | 2690 | 2690 | 2690 | 0 |
| 475 | 20240411 | 113900 | 745075175 | 2690 | 2690 | 2690 | 2690 | 30 |
| 476 | 20240411 | 113800 | 744994475 | 2695 | 2695 | 2695 | 2695 | 1 |
| 477 | 20240411 | 113700 | 744991780 | 2680 | 2680 | 2680 | 2680 | 0 |
| 478 | 20240411 | 113600 | 744991780 | 2680 | 2690 | 2695 | 2680 | 3038 |
| 479 | 20240411 | 113500 | 736837210 | 2690 | 2690 | 2690 | 2690 | 80 |
| 480 | 20240411 | 113400 | 736622010 | 2690 | 2690 | 2690 | 2690 | 100 |
| 481 | 20240411 | 113300 | 736353010 | 2690 | 2690 | 2690 | 2690 | 1 |
| 482 | 20240411 | 113200 | 736350320 | 2685 | 2690 | 2690 | 2685 | 6 |
| 483 | 20240411 | 113100 | 736334185 | 2690 | 2690 | 2690 | 2690 | 489 |
| 484 | 20240411 | 113000 | 735018775 | 2695 | 2690 | 2695 | 2690 | 1127 |
| 485 | 20240411 | 112900 | 731987140 | 2690 | 2690 | 2695 | 2685 | 227 |
| 486 | 20240411 | 112800 | 731376510 | 2695 | 2695 | 2695 | 2695 | 1 |
| 487 | 20240411 | 112700 | 731373815 | 2695 | 2695 | 2695 | 2695 | 127 |
| 488 | 20240411 | 112600 | 731031550 | 2690 | 2685 | 2690 | 2685 | 1169 |
| 489 | 20240411 | 112500 | 727892775 | 2700 | 2665 | 2700 | 2660 | 37824 |
| 490 | 20240411 | 112400 | 626063545 | 2670 | 2675 | 2675 | 2670 | 1036 |
| 491 | 20240411 | 112300 | 623297410 | 2670 | 2675 | 2675 | 2670 | 2681 |
| 492 | 20240411 | 112200 | 616136470 | 2685 | 2685 | 2685 | 2685 | 401 |
| 493 | 20240411 | 112100 | 615059785 | 2685 | 2690 | 2690 | 2675 | 745 |
| 494 | 20240411 | 112000 | 613063325 | 2695 | 2675 | 2695 | 2675 | 1410 |
| 495 | 20240411 | 111900 | 609273215 | 2675 | 2675 | 2675 | 2670 | 606 |
| 496 | 20240411 | 111800 | 607652685 | 2675 | 2675 | 2675 | 2675 | 0 |
| 497 | 20240411 | 111700 | 607652685 | 2675 | 2675 | 2675 | 2675 | 965 |
| 498 | 20240411 | 111600 | 605071310 | 2675 | 2680 | 2680 | 2675 | 22 |
| 499 | 20240411 | 111500 | 605012360 | 2680 | 2680 | 2680 | 2680 | 1500 |
| 500 | 20240411 | 111400 | 600992360 | 2685 | 2685 | 2685 | 2685 | 22 |
| 501 | 20240411 | 111300 | 600933290 | 2685 | 2685 | 2685 | 2685 | 1 |
| 502 | 20240411 | 111200 | 600930605 | 2680 | 2675 | 2680 | 2675 | 364 |
| 503 | 20240411 | 111100 | 599956750 | 2685 | 2675 | 2685 | 2675 | 393 |
| 504 | 20240411 | 111000 | 598905465 | 2675 | 2670 | 2675 | 2670 | 20 |
| 505 | 20240411 | 110900 | 598852060 | 2670 | 2665 | 2670 | 2665 | 2001 |
| 506 | 20240411 | 110800 | 593519390 | 2665 | 2665 | 2665 | 2665 | 0 |
| 507 | 20240411 | 110700 | 593519390 | 2665 | 2670 | 2670 | 2665 | 126 |
| 508 | 20240411 | 110600 | 593183100 | 2665 | 2665 | 2665 | 2665 | 394 |
| 509 | 20240411 | 110500 | 592133090 | 2665 | 2670 | 2670 | 2665 | 879 |
| 510 | 20240411 | 110400 | 589790535 | 2665 | 2660 | 2665 | 2660 | 1585 |
| 511 | 20240411 | 110300 | 585568385 | 2665 | 2675 | 2675 | 2665 | 150 |
| 512 | 20240411 | 110200 | 585168135 | 2675 | 2675 | 2675 | 2665 | 504 |
| 513 | 20240411 | 110100 | 583824955 | 2660 | 2670 | 2670 | 2655 | 5377 |
| 514 | 20240411 | 110000 | 569520850 | 2670 | 2670 | 2670 | 2670 | 397 |
| 515 | 20240411 | 105900 | 568460860 | 2670 | 2670 | 2670 | 2670 | 1 |
| 516 | 20240411 | 105800 | 568458190 | 2670 | 2665 | 2670 | 2665 | 146 |
| 517 | 20240411 | 105700 | 568068945 | 2665 | 2675 | 2685 | 2665 | 7015 |
| 518 | 20240411 | 105600 | 549347775 | 2685 | 2675 | 2685 | 2675 | 501 |
| 519 | 20240411 | 105500 | 548007590 | 2675 | 2675 | 2675 | 2675 | 3994 |
| 520 | 20240411 | 105400 | 537323640 | 2675 | 2675 | 2675 | 2675 | 796 |
| 521 | 20240411 | 105300 | 535194340 | 2670 | 2670 | 2670 | 2670 | 0 |
| 522 | 20240411 | 105200 | 535194340 | 2670 | 2685 | 2685 | 2670 | 6430 |
| 523 | 20240411 | 105100 | 517984640 | 2690 | 2690 | 2690 | 2690 | 0 |
| 524 | 20240411 | 105000 | 517984640 | 2690 | 2690 | 2690 | 2690 | 254 |
| 525 | 20240411 | 104900 | 517301380 | 2690 | 2685 | 2690 | 2685 | 436 |
| 526 | 20240411 | 104800 | 516130715 | 2685 | 2685 | 2685 | 2685 | 42 |
| 527 | 20240411 | 104700 | 516017945 | 2680 | 2685 | 2685 | 2680 | 22 |
| 528 | 20240411 | 104600 | 515958895 | 2685 | 2685 | 2685 | 2685 | 108 |
| 529 | 20240411 | 104500 | 515668915 | 2685 | 2685 | 2685 | 2685 | 12 |
| 530 | 20240411 | 104400 | 515636695 | 2680 | 2680 | 2680 | 2680 | 0 |
| 531 | 20240411 | 104300 | 515636695 | 2680 | 2680 | 2680 | 2680 | 0 |
| 532 | 20240411 | 104200 | 515636695 | 2680 | 2680 | 2680 | 2680 | 696 |
| 533 | 20240411 | 104100 | 513771415 | 2680 | 2680 | 2680 | 2680 | 4 |
| 534 | 20240411 | 104000 | 513760695 | 2680 | 2680 | 2680 | 2680 | 1084 |
| 535 | 20240411 | 103900 | 510855575 | 2680 | 2680 | 2680 | 2680 | 400 |
| 536 | 20240411 | 103800 | 509783575 | 2685 | 2685 | 2685 | 2685 | 98 |
| 537 | 20240411 | 103700 | 509520445 | 2685 | 2690 | 2690 | 2685 | 301 |
| 538 | 20240411 | 103600 | 508712255 | 2680 | 2680 | 2680 | 2680 | 1312 |
| 539 | 20240411 | 103500 | 505196095 | 2680 | 2685 | 2685 | 2680 | 1797 |
| 540 | 20240411 | 103400 | 500378675 | 2690 | 2690 | 2690 | 2690 | 0 |
| 541 | 20240411 | 103300 | 500378675 | 2690 | 2695 | 2695 | 2690 | 1168 |
| 542 | 20240411 | 103200 | 497234765 | 2695 | 2695 | 2695 | 2695 | 53 |
| 543 | 20240411 | 103100 | 497091930 | 2695 | 2695 | 2695 | 2695 | 200 |
| 544 | 20240411 | 103000 | 496552930 | 2695 | 2695 | 2695 | 2695 | 20 |
| 545 | 20240411 | 102900 | 496499030 | 2695 | 2695 | 2695 | 2695 | 1 |
| 546 | 20240411 | 102800 | 496496335 | 2690 | 2690 | 2695 | 2680 | 297 |
| 547 | 20240411 | 102700 | 495696850 | 2690 | 2690 | 2690 | 2690 | 0 |
| 548 | 20240411 | 102600 | 495696850 | 2690 | 2680 | 2690 | 2680 | 1427 |
| 549 | 20240411 | 102500 | 491872190 | 2680 | 2695 | 2695 | 2680 | 2121 |
| 550 | 20240411 | 102400 | 486167560 | 2695 | 2695 | 2695 | 2695 | 1146 |
| 551 | 20240411 | 102300 | 483079090 | 2700 | 2705 | 2705 | 2700 | 987 |
| 552 | 20240411 | 102200 | 480414175 | 2705 | 2705 | 2705 | 2705 | 2179 |
| 553 | 20240411 | 102100 | 474519980 | 2715 | 2705 | 2715 | 2705 | 296 |
| 554 | 20240411 | 102000 | 473719250 | 2715 | 2715 | 2715 | 2715 | 7 |
| 555 | 20240411 | 101900 | 473700245 | 2715 | 2715 | 2715 | 2715 | 5 |
| 556 | 20240411 | 101800 | 473686670 | 2715 | 2715 | 2715 | 2715 | 500 |
| 557 | 20240411 | 101700 | 472329170 | 2715 | 2715 | 2715 | 2715 | 3842 |
| 558 | 20240411 | 101600 | 461898140 | 2715 | 2715 | 2715 | 2715 | 80 |
| 559 | 20240411 | 101500 | 461680940 | 2705 | 2705 | 2705 | 2705 | 157 |
| 560 | 20240411 | 101400 | 461256255 | 2705 | 2715 | 2715 | 2705 | 642 |
| 561 | 20240411 | 101300 | 459518645 | 2715 | 2715 | 2715 | 2715 | 0 |
| 562 | 20240411 | 101200 | 459518645 | 2715 | 2700 | 2715 | 2700 | 310 |
| 563 | 20240411 | 101100 | 458681495 | 2700 | 2700 | 2710 | 2700 | 21655 |
| 564 | 20240411 | 101000 | 400098460 | 2705 | 2705 | 2705 | 2695 | 1730 |
| 565 | 20240411 | 100900 | 395418820 | 2705 | 2690 | 2705 | 2685 | 4619 |
| 566 | 20240411 | 100800 | 382982450 | 2690 | 2690 | 2690 | 2690 | 839 |
| 567 | 20240411 | 100700 | 380725540 | 2690 | 2700 | 2700 | 2690 | 1479 |
| 568 | 20240411 | 100600 | 376744930 | 2700 | 2700 | 2700 | 2700 | 29 |
| 569 | 20240411 | 100500 | 376666630 | 2705 | 2690 | 2705 | 2690 | 4225 |
| 570 | 20240411 | 100400 | 365285765 | 2685 | 2685 | 2685 | 2680 | 2855 |
| 571 | 20240411 | 100300 | 357620135 | 2685 | 2685 | 2685 | 2685 | 31 |
| 572 | 20240411 | 100200 | 357536900 | 2685 | 2685 | 2685 | 2685 | 107 |
| 573 | 20240411 | 100100 | 357249605 | 2685 | 2685 | 2685 | 2675 | 463 |
| 574 | 20240411 | 100000 | 356010790 | 2675 | 2685 | 2685 | 2675 | 502 |
| 575 | 20240411 | 095900 | 354667920 | 2685 | 2685 | 2685 | 2685 | 6 |
| 576 | 20240411 | 095800 | 354651810 | 2685 | 2685 | 2685 | 2680 | 31 |
| 577 | 20240411 | 095700 | 354568695 | 2680 | 2680 | 2680 | 2680 | 111 |
| 578 | 20240411 | 095600 | 354271215 | 2685 | 2685 | 2690 | 2685 | 2364 |
| 579 | 20240411 | 095500 | 347922705 | 2690 | 2690 | 2690 | 2690 | 46 |
| 580 | 20240411 | 095400 | 347798965 | 2690 | 2695 | 2695 | 2690 | 139 |
| 581 | 20240411 | 095300 | 347424505 | 2695 | 2695 | 2695 | 2695 | 172 |
| 582 | 20240411 | 095200 | 346960965 | 2680 | 2680 | 2680 | 2680 | 16 |
| 583 | 20240411 | 095100 | 346918085 | 2695 | 2675 | 2695 | 2675 | 2450 |
| 584 | 20240411 | 095000 | 340351145 | 2675 | 2675 | 2675 | 2675 | 1 |
| 585 | 20240411 | 094900 | 340348470 | 2660 | 2660 | 2660 | 2660 | 0 |
| 586 | 20240411 | 094800 | 340348470 | 2660 | 2660 | 2675 | 2660 | 14 |
| 587 | 20240411 | 094700 | 340311215 | 2660 | 2660 | 2660 | 2660 | 0 |
| 588 | 20240411 | 094600 | 340311215 | 2660 | 2655 | 2660 | 2655 | 2319 |
| 589 | 20240411 | 094500 | 334144125 | 2650 | 2650 | 2650 | 2650 | 1632 |
| 590 | 20240411 | 094400 | 329819325 | 2655 | 2655 | 2655 | 2645 | 244 |
| 591 | 20240411 | 094300 | 329173405 | 2655 | 2645 | 2655 | 2645 | 1454 |
| 592 | 20240411 | 094200 | 325326535 | 2650 | 2655 | 2655 | 2650 | 160 |
| 593 | 20240411 | 094100 | 324902005 | 2645 | 2645 | 2655 | 2645 | 3751 |
| 594 | 20240411 | 094000 | 314980445 | 2645 | 2645 | 2660 | 2645 | 1605 |
| 595 | 20240411 | 093900 | 310731085 | 2650 | 2650 | 2660 | 2645 | 5510 |
| 596 | 20240411 | 093800 | 296131325 | 2650 | 2665 | 2665 | 2650 | 4711 |
| 597 | 20240411 | 093700 | 283634535 | 2655 | 2655 | 2675 | 2655 | 3694 |
| 598 | 20240411 | 093600 | 273816905 | 2655 | 2665 | 2675 | 2655 | 7549 |
| 599 | 20240411 | 093500 | 253734490 | 2680 | 2680 | 2680 | 2680 | 180 |
| 600 | 20240411 | 093400 | 253252090 | 2680 | 2680 | 2680 | 2660 | 1104 |
| 601 | 20240411 | 093300 | 250312280 | 2680 | 2680 | 2680 | 2670 | 628 |
| 602 | 20240411 | 093200 | 248635400 | 2680 | 2670 | 2680 | 2665 | 2347 |
| 603 | 20240411 | 093100 | 242378850 | 2670 | 2680 | 2680 | 2670 | 90 |
| 604 | 20240411 | 093000 | 242138255 | 2680 | 2675 | 2685 | 2665 | 2126 |
| 605 | 20240411 | 092900 | 236464235 | 2685 | 2685 | 2685 | 2685 | 1 |
| 606 | 20240411 | 092800 | 236461550 | 2670 | 2670 | 2670 | 2670 | 250 |
| 607 | 20240411 | 092700 | 235794050 | 2670 | 2685 | 2685 | 2670 | 373 |
| 608 | 20240411 | 092600 | 234795580 | 2685 | 2695 | 2695 | 2685 | 81 |
| 609 | 20240411 | 092500 | 234577835 | 2690 | 2705 | 2705 | 2690 | 3193 |
| 610 | 20240411 | 092400 | 225973080 | 2710 | 2695 | 2710 | 2695 | 2016 |
| 611 | 20240411 | 092300 | 220529805 | 2695 | 2700 | 2700 | 2695 | 1585 |
| 612 | 20240411 | 092200 | 216251305 | 2715 | 2710 | 2715 | 2700 | 1470 |
| 613 | 20240411 | 092100 | 212279530 | 2720 | 2720 | 2720 | 2700 | 411 |
| 614 | 20240411 | 092000 | 211165610 | 2720 | 2685 | 2720 | 2675 | 9501 |
| 615 | 20240411 | 091900 | 185535645 | 2685 | 2685 | 2685 | 2670 | 1045 |
| 616 | 20240411 | 091800 | 182729850 | 2670 | 2685 | 2685 | 2670 | 3747 |
| 617 | 20240411 | 091700 | 172706395 | 2685 | 2690 | 2690 | 2675 | 7433 |
| 618 | 20240411 | 091600 | 152792570 | 2680 | 2685 | 2685 | 2680 | 1715 |
| 619 | 20240411 | 091500 | 148192930 | 2685 | 2675 | 2685 | 2675 | 3943 |
| 620 | 20240411 | 091400 | 137615865 | 2680 | 2680 | 2680 | 2680 | 90 |
| 621 | 20240411 | 091300 | 137374665 | 2685 | 2675 | 2685 | 2675 | 2682 |
| 622 | 20240411 | 091200 | 130184575 | 2675 | 2685 | 2685 | 2675 | 4506 |
| 623 | 20240411 | 091100 | 118094420 | 2690 | 2690 | 2695 | 2655 | 4606 |
| 624 | 20240411 | 091000 | 105823650 | 2685 | 2690 | 2690 | 2670 | 2054 |
| 625 | 20240411 | 090900 | 100325645 | 2690 | 2690 | 2690 | 2690 | 202 |
| 626 | 20240411 | 090800 | 99782265 | 2690 | 2680 | 2690 | 2680 | 567 |
| 627 | 20240411 | 090700 | 98257905 | 2655 | 2680 | 2680 | 2655 | 1645 |
| 628 | 20240411 | 090600 | 93871640 | 2690 | 2690 | 2690 | 2675 | 522 |
| 629 | 20240411 | 090500 | 92474560 | 2690 | 2690 | 2690 | 2680 | 4609 |
| 630 | 20240411 | 090400 | 80080130 | 2690 | 2695 | 2695 | 2680 | 223 |
| 631 | 20240411 | 090300 | 79481150 | 2710 | 2715 | 2715 | 2680 | 3744 |
| 632 | 20240411 | 090200 | 69435560 | 2695 | 2690 | 2700 | 2675 | 6282 |
| 633 | 20240411 | 090100 | 52528435 | 2690 | 2730 | 2730 | 2685 | 7297 |
| 634 | 20240411 | 090000 | 32819880 | 2710 | 2730 | 2735 | 2710 | 11973 |