31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 184700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 5002 |
| 3 | 20240412 | 184600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20240412 | 184500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20240412 | 184400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20240412 | 184300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20240412 | 184200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20240412 | 184100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20240412 | 184000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20240412 | 183900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20240412 | 183800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20240412 | 183700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20240412 | 183600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20240412 | 183500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20240412 | 183400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20240412 | 183300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20240412 | 183200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20240412 | 183100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20240412 | 183000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20240412 | 182900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20240412 | 182800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20240412 | 182700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20240412 | 182600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20240412 | 182500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20240412 | 182400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20240412 | 182300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20240412 | 182200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20240412 | 182100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20240412 | 182000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20240412 | 181900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20240412 | 181800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20240412 | 181700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 5002 |
| 33 | 20240412 | 181600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20240412 | 181500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20240412 | 181400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20240412 | 181300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20240412 | 181200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20240412 | 181100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20240412 | 181000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20240412 | 180900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20240412 | 180800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20240412 | 180700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20240412 | 180600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20240412 | 180500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20240412 | 180400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20240412 | 180300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20240412 | 180200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20240412 | 180100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20240412 | 180000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20240412 | 175900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20240412 | 175800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20240412 | 175700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20240412 | 175600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20240412 | 175500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20240412 | 175400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20240412 | 175300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20240412 | 175200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20240412 | 175100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20240412 | 175000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20240412 | 174900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20240412 | 174800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20240412 | 174700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 5002 |
| 63 | 20240412 | 174600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20240412 | 174500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20240412 | 174400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20240412 | 174300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20240412 | 174200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20240412 | 174100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20240412 | 174000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20240412 | 173900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20240412 | 173800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20240412 | 173700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20240412 | 173600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20240412 | 173500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20240412 | 173400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20240412 | 173300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20240412 | 173200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20240412 | 173100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20240412 | 173000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20240412 | 172900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20240412 | 172800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20240412 | 172700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20240412 | 172600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20240412 | 172500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20240412 | 172400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20240412 | 172300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20240412 | 172200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20240412 | 172100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20240412 | 172000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20240412 | 171900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20240412 | 171800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20240412 | 171700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 5002 |
| 93 | 20240412 | 171600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20240412 | 171500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20240412 | 171400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20240412 | 171300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20240412 | 171200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20240412 | 171100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20240412 | 171000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20240412 | 170900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20240412 | 170800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20240412 | 170700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20240412 | 170600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20240412 | 170500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20240412 | 170400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20240412 | 170300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20240412 | 170200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20240412 | 170100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20240412 | 170000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20240412 | 165900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20240412 | 165800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20240412 | 165700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20240412 | 165600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20240412 | 165500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20240412 | 165400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20240412 | 165300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20240412 | 165200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20240412 | 165100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20240412 | 165000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20240412 | 164900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20240412 | 164800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20240412 | 164700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 5002 |
| 123 | 20240412 | 164600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20240412 | 164500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20240412 | 164400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20240412 | 164300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20240412 | 164200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20240412 | 164100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20240412 | 164000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20240412 | 163900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20240412 | 163800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20240412 | 163700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20240412 | 163600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20240412 | 163500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20240412 | 163400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20240412 | 163300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20240412 | 163200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20240412 | 163100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20240412 | 163000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20240412 | 162900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20240412 | 162800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20240412 | 162700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20240412 | 162600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20240412 | 162500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20240412 | 162400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20240412 | 162300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20240412 | 162200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20240412 | 162100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20240412 | 162000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20240412 | 161900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20240412 | 161800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20240412 | 161700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 5002 |
| 153 | 20240412 | 161600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20240412 | 161500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20240412 | 161400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20240412 | 161300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20240412 | 161200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20240412 | 161100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20240412 | 161000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20240412 | 160900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20240412 | 160800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20240412 | 160700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20240412 | 160600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20240412 | 160500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20240412 | 160400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20240412 | 160300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20240412 | 160200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20240412 | 160100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20240412 | 160000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20240412 | 155900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20240412 | 155800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20240412 | 155700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20240412 | 155600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20240412 | 155500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20240412 | 155400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20240412 | 155300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20240412 | 155200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20240412 | 155100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20240412 | 155000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20240412 | 154900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20240412 | 154800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20240412 | 154700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 5002 |
| 183 | 20240412 | 154600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20240412 | 154500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20240412 | 154400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20240412 | 154300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20240412 | 154200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20240412 | 154100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20240412 | 154000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20240412 | 153900 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20240412 | 153800 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20240412 | 153700 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20240412 | 153600 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20240412 | 153500 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20240412 | 153400 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20240412 | 153300 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20240412 | 153200 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20240412 | 153100 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20240412 | 153000 | 3081384760 | 16500 | 16500 | 16500 | 16500 | 5002 |
| 200 | 20240412 | 152900 | 2998851760 | 16540 | 16540 | 16540 | 16540 | 0 |
| 201 | 20240412 | 152800 | 2998851760 | 16540 | 16540 | 16540 | 16540 | 0 |
| 202 | 20240412 | 152700 | 2998851760 | 16540 | 16540 | 16540 | 16540 | 0 |
| 203 | 20240412 | 152600 | 2998851760 | 16540 | 16540 | 16540 | 16540 | 0 |
| 204 | 20240412 | 152500 | 2998851760 | 16540 | 16540 | 16540 | 16540 | 0 |
| 205 | 20240412 | 152400 | 2998851760 | 16540 | 16540 | 16540 | 16540 | 0 |
| 206 | 20240412 | 152300 | 2998851760 | 16540 | 16540 | 16540 | 16540 | 0 |
| 207 | 20240412 | 152200 | 2998851760 | 16540 | 16540 | 16540 | 16540 | 0 |
| 208 | 20240412 | 152100 | 2998851760 | 16540 | 16540 | 16540 | 16540 | 0 |
| 209 | 20240412 | 152000 | 2998851760 | 16540 | 16540 | 16540 | 16540 | 0 |
| 210 | 20240412 | 151900 | 2998851760 | 16540 | 16530 | 16540 | 16530 | 307 |
| 211 | 20240412 | 151800 | 2993777040 | 16530 | 16530 | 16530 | 16530 | 229 |
| 212 | 20240412 | 151700 | 2989991670 | 16530 | 16560 | 16570 | 16530 | 472 |
| 213 | 20240412 | 151600 | 2982186490 | 16560 | 16570 | 16570 | 16560 | 9 |
| 214 | 20240412 | 151500 | 2982037410 | 16520 | 16520 | 16520 | 16510 | 314 |
| 215 | 20240412 | 151400 | 2976850140 | 16580 | 16580 | 16580 | 16500 | 1027 |
| 216 | 20240412 | 151300 | 2959866250 | 16590 | 16600 | 16600 | 16590 | 191 |
| 217 | 20240412 | 151200 | 2956696530 | 16600 | 16600 | 16600 | 16600 | 985 |
| 218 | 20240412 | 151100 | 2940345530 | 16600 | 16600 | 16600 | 16600 | 130 |
| 219 | 20240412 | 151000 | 2938187530 | 16570 | 16570 | 16570 | 16570 | 2 |
| 220 | 20240412 | 150900 | 2938154390 | 16560 | 16620 | 16620 | 16560 | 365 |
| 221 | 20240412 | 150800 | 2932097090 | 16630 | 16600 | 16630 | 16560 | 701 |
| 222 | 20240412 | 150700 | 2920476600 | 16600 | 16630 | 16630 | 16600 | 185 |
| 223 | 20240412 | 150600 | 2917405150 | 16640 | 16640 | 16640 | 16630 | 107 |
| 224 | 20240412 | 150500 | 2915625020 | 16650 | 16640 | 16650 | 16640 | 800 |
| 225 | 20240412 | 150400 | 2902313010 | 16640 | 16600 | 16640 | 16600 | 178 |
| 226 | 20240412 | 150300 | 2899357110 | 16580 | 16570 | 16580 | 16570 | 80 |
| 227 | 20240412 | 150200 | 2898031200 | 16570 | 16570 | 16570 | 16570 | 2 |
| 228 | 20240412 | 150100 | 2897998060 | 16570 | 16540 | 16570 | 16540 | 51 |
| 229 | 20240412 | 150000 | 2897154490 | 16540 | 16540 | 16540 | 16540 | 178 |
| 230 | 20240412 | 145900 | 2894210370 | 16530 | 16500 | 16530 | 16500 | 1939 |
| 231 | 20240412 | 145800 | 2862198480 | 16510 | 16510 | 16510 | 16500 | 204 |
| 232 | 20240412 | 145700 | 2858832450 | 16510 | 16500 | 16510 | 16500 | 162 |
| 233 | 20240412 | 145600 | 2856158840 | 16510 | 16500 | 16510 | 16500 | 307 |
| 234 | 20240412 | 145500 | 2851093280 | 16500 | 16520 | 16520 | 16500 | 2902 |
| 235 | 20240412 | 145400 | 2803204120 | 16510 | 16510 | 16520 | 16510 | 552 |
| 236 | 20240412 | 145300 | 2794090540 | 16510 | 16520 | 16520 | 16510 | 2052 |
| 237 | 20240412 | 145200 | 2760210740 | 16520 | 16520 | 16520 | 16520 | 78 |
| 238 | 20240412 | 145100 | 2758922180 | 16510 | 16530 | 16530 | 16510 | 1283 |
| 239 | 20240412 | 145000 | 2737731150 | 16520 | 16520 | 16530 | 16520 | 457 |
| 240 | 20240412 | 144900 | 2730179650 | 16530 | 16530 | 16540 | 16530 | 847 |
| 241 | 20240412 | 144800 | 2716177740 | 16540 | 16540 | 16540 | 16540 | 607 |
| 242 | 20240412 | 144700 | 2706137960 | 16540 | 16550 | 16550 | 16540 | 204 |
| 243 | 20240412 | 144600 | 2702762340 | 16540 | 16540 | 16550 | 16540 | 151 |
| 244 | 20240412 | 144500 | 2700263570 | 16550 | 16540 | 16550 | 16540 | 85 |
| 245 | 20240412 | 144400 | 2698857480 | 16540 | 16560 | 16560 | 16540 | 439 |
| 246 | 20240412 | 144300 | 2691591970 | 16550 | 16550 | 16560 | 16550 | 870 |
| 247 | 20240412 | 144200 | 2677192100 | 16550 | 16550 | 16550 | 16550 | 40 |
| 248 | 20240412 | 144100 | 2676530100 | 16560 | 16560 | 16560 | 16550 | 78 |
| 249 | 20240412 | 144000 | 2675238530 | 16550 | 16560 | 16560 | 16540 | 246 |
| 250 | 20240412 | 143900 | 2671168880 | 16540 | 16540 | 16540 | 16540 | 31 |
| 251 | 20240412 | 143800 | 2670656140 | 16540 | 16530 | 16540 | 16530 | 758 |
| 252 | 20240412 | 143700 | 2658119430 | 16540 | 16570 | 16570 | 16530 | 1381 |
| 253 | 20240412 | 143600 | 2635270390 | 16570 | 16570 | 16570 | 16570 | 221 |
| 254 | 20240412 | 143500 | 2631608420 | 16570 | 16560 | 16570 | 16560 | 217 |
| 255 | 20240412 | 143400 | 2628013270 | 16570 | 16560 | 16570 | 16560 | 671 |
| 256 | 20240412 | 143300 | 2616901370 | 16560 | 16570 | 16570 | 16560 | 170 |
| 257 | 20240412 | 143200 | 2614084550 | 16560 | 16560 | 16560 | 16550 | 864 |
| 258 | 20240412 | 143100 | 2599777290 | 16530 | 16570 | 16570 | 16530 | 1957 |
| 259 | 20240412 | 143000 | 2567394490 | 16570 | 16570 | 16570 | 16560 | 324 |
| 260 | 20240412 | 142900 | 2562027270 | 16560 | 16560 | 16570 | 16560 | 67 |
| 261 | 20240412 | 142800 | 2560917590 | 16570 | 16570 | 16570 | 16560 | 321 |
| 262 | 20240412 | 142700 | 2555599620 | 16560 | 16560 | 16570 | 16560 | 83 |
| 263 | 20240412 | 142600 | 2554224420 | 16560 | 16570 | 16570 | 16560 | 441 |
| 264 | 20240412 | 142500 | 2546918790 | 16570 | 16590 | 16590 | 16570 | 2010 |
| 265 | 20240412 | 142400 | 2513606600 | 16590 | 16590 | 16590 | 16580 | 372 |
| 266 | 20240412 | 142300 | 2507437950 | 16600 | 16600 | 16600 | 16600 | 13 |
| 267 | 20240412 | 142200 | 2507222150 | 16590 | 16610 | 16610 | 16590 | 320 |
| 268 | 20240412 | 142100 | 2501908350 | 16600 | 16610 | 16610 | 16600 | 141 |
| 269 | 20240412 | 142000 | 2499567640 | 16610 | 16580 | 16610 | 16570 | 233 |
| 270 | 20240412 | 141900 | 2495706700 | 16580 | 16580 | 16580 | 16570 | 738 |
| 271 | 20240412 | 141800 | 2483471810 | 16580 | 16600 | 16600 | 16580 | 2674 |
| 272 | 20240412 | 141700 | 2439118190 | 16600 | 16610 | 16610 | 16600 | 359 |
| 273 | 20240412 | 141600 | 2433156380 | 16600 | 16600 | 16610 | 16600 | 1144 |
| 274 | 20240412 | 141500 | 2414164850 | 16600 | 16620 | 16620 | 16600 | 2350 |
| 275 | 20240412 | 141400 | 2375146260 | 16620 | 16620 | 16630 | 16620 | 83 |
| 276 | 20240412 | 141300 | 2373766190 | 16620 | 16610 | 16620 | 16610 | 779 |
| 277 | 20240412 | 141200 | 2360823220 | 16610 | 16610 | 16620 | 16610 | 785 |
| 278 | 20240412 | 141100 | 2347784330 | 16610 | 16610 | 16610 | 16610 | 173 |
| 279 | 20240412 | 141000 | 2344910800 | 16610 | 16610 | 16610 | 16600 | 8 |
| 280 | 20240412 | 140900 | 2344777930 | 16600 | 16610 | 16610 | 16600 | 126 |
| 281 | 20240412 | 140800 | 2342686230 | 16610 | 16610 | 16610 | 16610 | 322 |
| 282 | 20240412 | 140700 | 2337337810 | 16610 | 16610 | 16610 | 16600 | 1178 |
| 283 | 20240412 | 140600 | 2317772810 | 16620 | 16620 | 16620 | 16610 | 107 |
| 284 | 20240412 | 140500 | 2315994480 | 16620 | 16620 | 16620 | 16610 | 217 |
| 285 | 20240412 | 140400 | 2312389080 | 16620 | 16620 | 16620 | 16620 | 47 |
| 286 | 20240412 | 140300 | 2311607940 | 16610 | 16610 | 16620 | 16610 | 386 |
| 287 | 20240412 | 140200 | 2305196470 | 16620 | 16610 | 16650 | 16610 | 227 |
| 288 | 20240412 | 140100 | 2301425150 | 16610 | 16660 | 16660 | 16610 | 2002 |
| 289 | 20240412 | 140000 | 2268159790 | 16660 | 16630 | 16680 | 16630 | 394 |
| 290 | 20240412 | 135900 | 2261598460 | 16620 | 16620 | 16620 | 16620 | 21 |
| 291 | 20240412 | 135800 | 2261249440 | 16620 | 16630 | 16630 | 16620 | 208 |
| 292 | 20240412 | 135700 | 2257791550 | 16620 | 16620 | 16620 | 16620 | 192 |
| 293 | 20240412 | 135600 | 2254600510 | 16620 | 16620 | 16620 | 16620 | 102 |
| 294 | 20240412 | 135500 | 2252905270 | 16610 | 16620 | 16620 | 16610 | 726 |
| 295 | 20240412 | 135400 | 2240846160 | 16620 | 16610 | 16630 | 16610 | 110 |
| 296 | 20240412 | 135300 | 2239017350 | 16630 | 16620 | 16630 | 16610 | 1205 |
| 297 | 20240412 | 135200 | 2218997700 | 16630 | 16620 | 16630 | 16620 | 518 |
| 298 | 20240412 | 135100 | 2210383370 | 16630 | 16620 | 16630 | 16620 | 271 |
| 299 | 20240412 | 135000 | 2205878730 | 16620 | 16630 | 16630 | 16620 | 54 |
| 300 | 20240412 | 134900 | 2204981200 | 16630 | 16630 | 16630 | 16630 | 82 |
| 301 | 20240412 | 134800 | 2203617540 | 16630 | 16630 | 16630 | 16630 | 1 |
| 302 | 20240412 | 134700 | 2203600910 | 16620 | 16620 | 16620 | 16620 | 116 |
| 303 | 20240412 | 134600 | 2201672990 | 16630 | 16630 | 16630 | 16630 | 156 |
| 304 | 20240412 | 134500 | 2199078710 | 16630 | 16630 | 16630 | 16630 | 21 |
| 305 | 20240412 | 134400 | 2198729480 | 16630 | 16620 | 16630 | 16620 | 131 |
| 306 | 20240412 | 134300 | 2196552100 | 16630 | 16620 | 16630 | 16620 | 76 |
| 307 | 20240412 | 134200 | 2195288340 | 16620 | 16630 | 16630 | 16620 | 170 |
| 308 | 20240412 | 134100 | 2192462900 | 16630 | 16620 | 16630 | 16620 | 579 |
| 309 | 20240412 | 134000 | 2182834150 | 16620 | 16630 | 16630 | 16620 | 175 |
| 310 | 20240412 | 133900 | 2179925040 | 16630 | 16630 | 16630 | 16620 | 125 |
| 311 | 20240412 | 133800 | 2177846440 | 16630 | 16630 | 16630 | 16620 | 173 |
| 312 | 20240412 | 133700 | 2174970060 | 16620 | 16630 | 16630 | 16620 | 990 |
| 313 | 20240412 | 133600 | 2158516010 | 16620 | 16630 | 16630 | 16620 | 256 |
| 314 | 20240412 | 133500 | 2154259670 | 16630 | 16630 | 16630 | 16620 | 89 |
| 315 | 20240412 | 133400 | 2152779710 | 16630 | 16630 | 16630 | 16630 | 355 |
| 316 | 20240412 | 133300 | 2146876060 | 16630 | 16630 | 16630 | 16630 | 402 |
| 317 | 20240412 | 133200 | 2140190800 | 16630 | 16640 | 16640 | 16630 | 1185 |
| 318 | 20240412 | 133100 | 2120483630 | 16630 | 16630 | 16630 | 16630 | 1 |
| 319 | 20240412 | 133000 | 2120467000 | 16630 | 16630 | 16630 | 16630 | 165 |
| 320 | 20240412 | 132900 | 2117723050 | 16640 | 16640 | 16640 | 16640 | 91 |
| 321 | 20240412 | 132800 | 2116208810 | 16630 | 16630 | 16630 | 16630 | 170 |
| 322 | 20240412 | 132700 | 2113381710 | 16630 | 16640 | 16640 | 16630 | 229 |
| 323 | 20240412 | 132600 | 2109572150 | 16630 | 16630 | 16630 | 16630 | 434 |
| 324 | 20240412 | 132500 | 2102354730 | 16630 | 16630 | 16640 | 16630 | 12 |
| 325 | 20240412 | 132400 | 2102155160 | 16640 | 16630 | 16640 | 16630 | 150 |
| 326 | 20240412 | 132300 | 2099659700 | 16630 | 16630 | 16630 | 16630 | 115 |
| 327 | 20240412 | 132200 | 2097747250 | 16640 | 16630 | 16640 | 16630 | 6 |
| 328 | 20240412 | 132100 | 2097647420 | 16640 | 16640 | 16640 | 16640 | 64 |
| 329 | 20240412 | 132000 | 2096582460 | 16630 | 16630 | 16630 | 16630 | 0 |
| 330 | 20240412 | 131900 | 2096582460 | 16630 | 16640 | 16640 | 16630 | 159 |
| 331 | 20240412 | 131800 | 2093937850 | 16640 | 16630 | 16640 | 16630 | 99 |
| 332 | 20240412 | 131700 | 2092290870 | 16640 | 16640 | 16640 | 16640 | 163 |
| 333 | 20240412 | 131600 | 2089578550 | 16640 | 16650 | 16650 | 16640 | 222 |
| 334 | 20240412 | 131500 | 2085883320 | 16640 | 16640 | 16640 | 16640 | 146 |
| 335 | 20240412 | 131400 | 2083453880 | 16640 | 16650 | 16650 | 16640 | 13 |
| 336 | 20240412 | 131300 | 2083237440 | 16650 | 16650 | 16650 | 16650 | 237 |
| 337 | 20240412 | 131200 | 2079291390 | 16650 | 16640 | 16650 | 16640 | 485 |
| 338 | 20240412 | 131100 | 2071220980 | 16640 | 16650 | 16650 | 16640 | 347 |
| 339 | 20240412 | 131000 | 2065443480 | 16660 | 16650 | 16660 | 16650 | 116 |
| 340 | 20240412 | 130900 | 2063511430 | 16660 | 16650 | 16660 | 16650 | 41 |
| 341 | 20240412 | 130800 | 2062828680 | 16660 | 16670 | 16670 | 16660 | 123 |
| 342 | 20240412 | 130700 | 2060779250 | 16670 | 16670 | 16670 | 16670 | 3 |
| 343 | 20240412 | 130600 | 2060729240 | 16680 | 16680 | 16680 | 16680 | 9 |
| 344 | 20240412 | 130500 | 2060579120 | 16660 | 16650 | 16660 | 16640 | 515 |
| 345 | 20240412 | 130400 | 2052004740 | 16650 | 16640 | 16650 | 16640 | 17 |
| 346 | 20240412 | 130300 | 2051721850 | 16650 | 16650 | 16650 | 16650 | 10 |
| 347 | 20240412 | 130200 | 2051555350 | 16650 | 16640 | 16650 | 16640 | 26 |
| 348 | 20240412 | 130100 | 2051122500 | 16630 | 16620 | 16630 | 16620 | 1822 |
| 349 | 20240412 | 130000 | 2020838390 | 16620 | 16640 | 16640 | 16620 | 1219 |
| 350 | 20240412 | 125900 | 2000577910 | 16630 | 16630 | 16640 | 16630 | 148 |
| 351 | 20240412 | 125800 | 1998116050 | 16640 | 16630 | 16640 | 16630 | 351 |
| 352 | 20240412 | 125700 | 1992278890 | 16630 | 16630 | 16640 | 16630 | 668 |
| 353 | 20240412 | 125600 | 1981170030 | 16640 | 16640 | 16650 | 16640 | 381 |
| 354 | 20240412 | 125500 | 1974830140 | 16640 | 16640 | 16640 | 16640 | 32 |
| 355 | 20240412 | 125400 | 1974297660 | 16650 | 16660 | 16660 | 16650 | 118 |
| 356 | 20240412 | 125300 | 1972332340 | 16650 | 16660 | 16660 | 16650 | 6 |
| 357 | 20240412 | 125200 | 1972232430 | 16660 | 16650 | 16660 | 16650 | 6 |
| 358 | 20240412 | 125100 | 1972132480 | 16650 | 16650 | 16650 | 16640 | 810 |
| 359 | 20240412 | 125000 | 1958650980 | 16660 | 16660 | 16660 | 16660 | 249 |
| 360 | 20240412 | 124900 | 1954502640 | 16660 | 16660 | 16660 | 16660 | 30 |
| 361 | 20240412 | 124800 | 1954002840 | 16660 | 16660 | 16670 | 16660 | 246 |
| 362 | 20240412 | 124700 | 1949903860 | 16660 | 16700 | 16700 | 16660 | 5482 |
| 363 | 20240412 | 124600 | 1858391470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 364 | 20240412 | 124500 | 1858391470 | 16700 | 16700 | 16710 | 16700 | 162 |
| 365 | 20240412 | 124400 | 1855685460 | 16700 | 16700 | 16700 | 16700 | 0 |
| 366 | 20240412 | 124300 | 1855685460 | 16700 | 16710 | 16710 | 16700 | 200 |
| 367 | 20240412 | 124200 | 1852344600 | 16710 | 16710 | 16710 | 16700 | 5 |
| 368 | 20240412 | 124100 | 1852261060 | 16700 | 16700 | 16700 | 16700 | 20 |
| 369 | 20240412 | 124000 | 1851927060 | 16710 | 16710 | 16710 | 16710 | 66 |
| 370 | 20240412 | 123900 | 1850824200 | 16710 | 16710 | 16710 | 16710 | 134 |
| 371 | 20240412 | 123800 | 1848585060 | 16710 | 16710 | 16710 | 16710 | 86 |
| 372 | 20240412 | 123700 | 1847148000 | 16700 | 16730 | 16730 | 16700 | 3065 |
| 373 | 20240412 | 123600 | 1795929470 | 16730 | 16730 | 16730 | 16730 | 10 |
| 374 | 20240412 | 123500 | 1795762170 | 16730 | 16730 | 16730 | 16730 | 185 |
| 375 | 20240412 | 123400 | 1792667120 | 16740 | 16740 | 16740 | 16730 | 93 |
| 376 | 20240412 | 123300 | 1791110310 | 16730 | 16730 | 16730 | 16730 | 414 |
| 377 | 20240412 | 123200 | 1784184090 | 16740 | 16740 | 16740 | 16740 | 62 |
| 378 | 20240412 | 123100 | 1783146210 | 16730 | 16730 | 16730 | 16730 | 1 |
| 379 | 20240412 | 123000 | 1783129480 | 16730 | 16730 | 16730 | 16730 | 151 |
| 380 | 20240412 | 122900 | 1780603250 | 16730 | 16740 | 16740 | 16730 | 445 |
| 381 | 20240412 | 122800 | 1773157280 | 16730 | 16730 | 16730 | 16730 | 100 |
| 382 | 20240412 | 122700 | 1771484280 | 16740 | 16740 | 16740 | 16740 | 126 |
| 383 | 20240412 | 122600 | 1769375040 | 16730 | 16740 | 16740 | 16730 | 337 |
| 384 | 20240412 | 122500 | 1763735800 | 16730 | 16730 | 16730 | 16730 | 0 |
| 385 | 20240412 | 122400 | 1763735800 | 16730 | 16730 | 16730 | 16730 | 1246 |
| 386 | 20240412 | 122300 | 1742890220 | 16730 | 16730 | 16730 | 16720 | 269 |
| 387 | 20240412 | 122200 | 1738391850 | 16730 | 16720 | 16730 | 16720 | 3246 |
| 388 | 20240412 | 122100 | 1684118630 | 16730 | 16730 | 16730 | 16730 | 929 |
| 389 | 20240412 | 122000 | 1668576460 | 16730 | 16730 | 16730 | 16720 | 1743 |
| 390 | 20240412 | 121900 | 1639416080 | 16730 | 16730 | 16730 | 16730 | 315 |
| 391 | 20240412 | 121800 | 1634146130 | 16740 | 16740 | 16740 | 16730 | 775 |
| 392 | 20240412 | 121700 | 1621175300 | 16740 | 16740 | 16740 | 16740 | 20 |
| 393 | 20240412 | 121600 | 1620840500 | 16740 | 16740 | 16750 | 16740 | 468 |
| 394 | 20240412 | 121500 | 1613005680 | 16740 | 16750 | 16750 | 16740 | 177 |
| 395 | 20240412 | 121400 | 1610042080 | 16740 | 16740 | 16740 | 16740 | 134 |
| 396 | 20240412 | 121300 | 1607798920 | 16750 | 16740 | 16750 | 16740 | 121 |
| 397 | 20240412 | 121200 | 1605773300 | 16740 | 16740 | 16750 | 16740 | 544 |
| 398 | 20240412 | 121100 | 1596665930 | 16740 | 16740 | 16740 | 16740 | 0 |
| 399 | 20240412 | 121000 | 1596665930 | 16740 | 16750 | 16750 | 16740 | 141 |
| 400 | 20240412 | 120900 | 1594304960 | 16740 | 16740 | 16740 | 16740 | 102 |
| 401 | 20240412 | 120800 | 1592597480 | 16750 | 16740 | 16750 | 16740 | 234 |
| 402 | 20240412 | 120700 | 1588679130 | 16750 | 16740 | 16750 | 16740 | 476 |
| 403 | 20240412 | 120600 | 1580707170 | 16750 | 16750 | 16750 | 16740 | 7 |
| 404 | 20240412 | 120500 | 1580589930 | 16750 | 16740 | 16750 | 16740 | 31 |
| 405 | 20240412 | 120400 | 1580070690 | 16740 | 16740 | 16750 | 16740 | 274 |
| 406 | 20240412 | 120300 | 1575483010 | 16750 | 16750 | 16750 | 16750 | 0 |
| 407 | 20240412 | 120200 | 1575483010 | 16750 | 16740 | 16750 | 16740 | 6 |
| 408 | 20240412 | 120100 | 1575382560 | 16750 | 16750 | 16750 | 16750 | 111 |
| 409 | 20240412 | 120000 | 1573523310 | 16750 | 16750 | 16760 | 16750 | 1195 |
| 410 | 20240412 | 115900 | 1553507040 | 16750 | 16760 | 16760 | 16750 | 166 |
| 411 | 20240412 | 115800 | 1550725920 | 16750 | 16760 | 16760 | 16750 | 24 |
| 412 | 20240412 | 115700 | 1550323880 | 16750 | 16760 | 16760 | 16750 | 147 |
| 413 | 20240412 | 115600 | 1547861300 | 16760 | 16770 | 16770 | 16760 | 1242 |
| 414 | 20240412 | 115500 | 1527044770 | 16770 | 16770 | 16770 | 16760 | 44 |
| 415 | 20240412 | 115400 | 1526307290 | 16760 | 16760 | 16760 | 16760 | 309 |
| 416 | 20240412 | 115300 | 1521128450 | 16770 | 16770 | 16770 | 16770 | 62 |
| 417 | 20240412 | 115200 | 1520088710 | 16760 | 16770 | 16770 | 16760 | 115 |
| 418 | 20240412 | 115100 | 1518161160 | 16770 | 16770 | 16770 | 16770 | 1227 |
| 419 | 20240412 | 115000 | 1497584370 | 16770 | 16770 | 16780 | 16770 | 636 |
| 420 | 20240412 | 114900 | 1486917990 | 16780 | 16780 | 16780 | 16780 | 1190 |
| 421 | 20240412 | 114800 | 1466949790 | 16780 | 16800 | 16800 | 16780 | 580 |
| 422 | 20240412 | 114700 | 1457213920 | 16800 | 16800 | 16800 | 16800 | 619 |
| 423 | 20240412 | 114600 | 1446814720 | 16800 | 16810 | 16810 | 16800 | 136 |
| 424 | 20240412 | 114500 | 1444529550 | 16810 | 16810 | 16810 | 16810 | 163 |
| 425 | 20240412 | 114400 | 1441789520 | 16800 | 16800 | 16800 | 16800 | 124 |
| 426 | 20240412 | 114300 | 1439706320 | 16800 | 16820 | 16820 | 16800 | 437 |
| 427 | 20240412 | 114200 | 1432360820 | 16820 | 16830 | 16830 | 16820 | 881 |
| 428 | 20240412 | 114100 | 1417537040 | 16830 | 16830 | 16830 | 16830 | 70 |
| 429 | 20240412 | 114000 | 1416358940 | 16830 | 16840 | 16840 | 16830 | 234 |
| 430 | 20240412 | 113900 | 1412419500 | 16850 | 16860 | 16860 | 16850 | 510 |
| 431 | 20240412 | 113800 | 1403825880 | 16850 | 16850 | 16850 | 16850 | 115 |
| 432 | 20240412 | 113700 | 1401888130 | 16850 | 16850 | 16850 | 16840 | 455 |
| 433 | 20240412 | 113600 | 1394221430 | 16850 | 16850 | 16850 | 16840 | 814 |
| 434 | 20240412 | 113500 | 1380510530 | 16850 | 16860 | 16860 | 16850 | 116 |
| 435 | 20240412 | 113400 | 1378555780 | 16860 | 16860 | 16860 | 16860 | 161 |
| 436 | 20240412 | 113300 | 1375841320 | 16860 | 16860 | 16860 | 16860 | 29 |
| 437 | 20240412 | 113200 | 1375352380 | 16850 | 16860 | 16860 | 16850 | 151 |
| 438 | 20240412 | 113100 | 1372808020 | 16860 | 16860 | 16860 | 16860 | 158 |
| 439 | 20240412 | 113000 | 1370144140 | 16850 | 16850 | 16850 | 16850 | 0 |
| 440 | 20240412 | 112900 | 1370144140 | 16850 | 16860 | 16860 | 16850 | 421 |
| 441 | 20240412 | 112800 | 1363047240 | 16860 | 16850 | 16860 | 16850 | 206 |
| 442 | 20240412 | 112700 | 1359574090 | 16860 | 16880 | 16880 | 16860 | 187 |
| 443 | 20240412 | 112600 | 1356417630 | 16880 | 16870 | 16880 | 16870 | 216 |
| 444 | 20240412 | 112500 | 1352772380 | 16860 | 16860 | 16860 | 16860 | 10 |
| 445 | 20240412 | 112400 | 1352603780 | 16860 | 16860 | 16860 | 16860 | 229 |
| 446 | 20240412 | 112300 | 1348742840 | 16860 | 16860 | 16860 | 16860 | 111 |
| 447 | 20240412 | 112200 | 1346871380 | 16850 | 16850 | 16850 | 16840 | 462 |
| 448 | 20240412 | 112100 | 1339087830 | 16840 | 16850 | 16850 | 16840 | 51 |
| 449 | 20240412 | 112000 | 1338228490 | 16850 | 16840 | 16850 | 16840 | 69 |
| 450 | 20240412 | 111900 | 1337065870 | 16840 | 16840 | 16850 | 16840 | 172 |
| 451 | 20240412 | 111800 | 1334169190 | 16840 | 16850 | 16850 | 16840 | 719 |
| 452 | 20240412 | 111700 | 1322056700 | 16860 | 16850 | 16860 | 16850 | 450 |
| 453 | 20240412 | 111600 | 1314473340 | 16860 | 16860 | 16860 | 16860 | 24 |
| 454 | 20240412 | 111500 | 1314068700 | 16850 | 16860 | 16860 | 16850 | 62 |
| 455 | 20240412 | 111400 | 1313023390 | 16860 | 16860 | 16860 | 16860 | 438 |
| 456 | 20240412 | 111300 | 1305638710 | 16860 | 16860 | 16860 | 16860 | 15 |
| 457 | 20240412 | 111200 | 1305385810 | 16860 | 16880 | 16880 | 16860 | 299 |
| 458 | 20240412 | 111100 | 1300339430 | 16890 | 16900 | 16900 | 16880 | 379 |
| 459 | 20240412 | 111000 | 1293940560 | 16900 | 16910 | 16910 | 16900 | 114 |
| 460 | 20240412 | 110900 | 1292013820 | 16910 | 16910 | 16910 | 16900 | 108 |
| 461 | 20240412 | 110800 | 1290187550 | 16910 | 16910 | 16910 | 16910 | 254 |
| 462 | 20240412 | 110700 | 1285892410 | 16920 | 16920 | 16920 | 16920 | 121 |
| 463 | 20240412 | 110600 | 1283845090 | 16910 | 16910 | 16910 | 16910 | 4 |
| 464 | 20240412 | 110500 | 1283777450 | 16910 | 16890 | 16910 | 16890 | 306 |
| 465 | 20240412 | 110400 | 1278605230 | 16900 | 16910 | 16910 | 16900 | 449 |
| 466 | 20240412 | 110300 | 1271016480 | 16910 | 16910 | 16920 | 16910 | 563 |
| 467 | 20240412 | 110200 | 1261496070 | 16920 | 16930 | 16930 | 16920 | 1052 |
| 468 | 20240412 | 110100 | 1243696220 | 16930 | 16930 | 16930 | 16920 | 270 |
| 469 | 20240412 | 110000 | 1239125210 | 16940 | 16940 | 16940 | 16940 | 150 |
| 470 | 20240412 | 105900 | 1236584210 | 16960 | 16950 | 16960 | 16940 | 923 |
| 471 | 20240412 | 105800 | 1220936080 | 16940 | 16940 | 16950 | 16940 | 409 |
| 472 | 20240412 | 105700 | 1214006960 | 16940 | 16930 | 16950 | 16930 | 377 |
| 473 | 20240412 | 105600 | 1207622300 | 16930 | 16930 | 16940 | 16920 | 613 |
| 474 | 20240412 | 105500 | 1197242960 | 16930 | 16920 | 16930 | 16920 | 845 |
| 475 | 20240412 | 105400 | 1182944770 | 16920 | 16920 | 16940 | 16920 | 316 |
| 476 | 20240412 | 105300 | 1177595540 | 16920 | 16910 | 16920 | 16910 | 540 |
| 477 | 20240412 | 105200 | 1168459250 | 16910 | 16900 | 16910 | 16900 | 688 |
| 478 | 20240412 | 105100 | 1156829040 | 16900 | 16900 | 16910 | 16900 | 700 |
| 479 | 20240412 | 105000 | 1144998800 | 16890 | 16880 | 16890 | 16880 | 463 |
| 480 | 20240412 | 104900 | 1137179330 | 16890 | 16840 | 16890 | 16840 | 1266 |
| 481 | 20240412 | 104800 | 1115827040 | 16820 | 16790 | 16820 | 16790 | 407 |
| 482 | 20240412 | 104700 | 1108992020 | 16790 | 16790 | 16790 | 16790 | 100 |
| 483 | 20240412 | 104600 | 1107313020 | 16790 | 16800 | 16800 | 16790 | 247 |
| 484 | 20240412 | 104500 | 1103164530 | 16790 | 16790 | 16800 | 16790 | 35 |
| 485 | 20240412 | 104400 | 1102576860 | 16800 | 16800 | 16800 | 16800 | 65 |
| 486 | 20240412 | 104300 | 1101484860 | 16790 | 16790 | 16790 | 16790 | 120 |
| 487 | 20240412 | 104200 | 1099470060 | 16790 | 16800 | 16800 | 16790 | 67 |
| 488 | 20240412 | 104100 | 1098345110 | 16790 | 16790 | 16790 | 16790 | 50 |
| 489 | 20240412 | 104000 | 1097505610 | 16790 | 16790 | 16790 | 16790 | 212 |
| 490 | 20240412 | 103900 | 1093946130 | 16780 | 16770 | 16780 | 16770 | 300 |
| 491 | 20240412 | 103800 | 1088912160 | 16780 | 16780 | 16780 | 16760 | 18 |
| 492 | 20240412 | 103700 | 1088610160 | 16760 | 16780 | 16780 | 16760 | 227 |
| 493 | 20240412 | 103600 | 1084805440 | 16780 | 16770 | 16780 | 16750 | 565 |
| 494 | 20240412 | 103500 | 1075336670 | 16770 | 16760 | 16770 | 16760 | 409 |
| 495 | 20240412 | 103400 | 1068481720 | 16760 | 16760 | 16760 | 16760 | 502 |
| 496 | 20240412 | 103300 | 1060068200 | 16750 | 16760 | 16760 | 16750 | 340 |
| 497 | 20240412 | 103200 | 1054372460 | 16750 | 16750 | 16760 | 16750 | 239 |
| 498 | 20240412 | 103100 | 1050369150 | 16760 | 16760 | 16760 | 16760 | 866 |
| 499 | 20240412 | 103000 | 1035854990 | 16760 | 16760 | 16760 | 16760 | 501 |
| 500 | 20240412 | 102900 | 1027458230 | 16770 | 16790 | 16790 | 16770 | 996 |
| 501 | 20240412 | 102800 | 1010754730 | 16780 | 16780 | 16780 | 16780 | 301 |
| 502 | 20240412 | 102700 | 1005703950 | 16780 | 16790 | 16790 | 16780 | 365 |
| 503 | 20240412 | 102600 | 999576760 | 16790 | 16800 | 16800 | 16790 | 37 |
| 504 | 20240412 | 102500 | 998955480 | 16800 | 16810 | 16810 | 16800 | 649 |
| 505 | 20240412 | 102400 | 988051610 | 16810 | 16810 | 16810 | 16810 | 112 |
| 506 | 20240412 | 102300 | 986168890 | 16820 | 16810 | 16820 | 16810 | 39 |
| 507 | 20240412 | 102200 | 985513180 | 16810 | 16820 | 16820 | 16810 | 508 |
| 508 | 20240412 | 102100 | 976972490 | 16810 | 16840 | 16840 | 16810 | 115 |
| 509 | 20240412 | 102000 | 975035980 | 16820 | 16800 | 16820 | 16800 | 722 |
| 510 | 20240412 | 101900 | 962902640 | 16800 | 16800 | 16800 | 16800 | 40 |
| 511 | 20240412 | 101800 | 962230640 | 16800 | 16800 | 16800 | 16790 | 121 |
| 512 | 20240412 | 101700 | 960198980 | 16800 | 16790 | 16800 | 16790 | 315 |
| 513 | 20240412 | 101600 | 954907130 | 16800 | 16800 | 16800 | 16800 | 43 |
| 514 | 20240412 | 101500 | 954184730 | 16790 | 16800 | 16800 | 16790 | 21 |
| 515 | 20240412 | 101400 | 953832130 | 16790 | 16810 | 16810 | 16790 | 458 |
| 516 | 20240412 | 101300 | 946141930 | 16790 | 16800 | 16800 | 16790 | 434 |
| 517 | 20240412 | 101200 | 938852190 | 16800 | 16810 | 16810 | 16800 | 32 |
| 518 | 20240412 | 101100 | 938314470 | 16810 | 16800 | 16810 | 16800 | 184 |
| 519 | 20240412 | 101000 | 935222570 | 16800 | 16810 | 16810 | 16800 | 190 |
| 520 | 20240412 | 100900 | 932029460 | 16810 | 16820 | 16820 | 16810 | 612 |
| 521 | 20240412 | 100800 | 921741700 | 16820 | 16820 | 16820 | 16810 | 173 |
| 522 | 20240412 | 100700 | 918833440 | 16820 | 16830 | 16830 | 16820 | 190 |
| 523 | 20240412 | 100600 | 915637010 | 16830 | 16840 | 16840 | 16830 | 35 |
| 524 | 20240412 | 100500 | 915047910 | 16840 | 16840 | 16850 | 16840 | 19 |
| 525 | 20240412 | 100400 | 914727900 | 16840 | 16850 | 16860 | 16840 | 425 |
| 526 | 20240412 | 100300 | 907567260 | 16840 | 16850 | 16850 | 16840 | 97 |
| 527 | 20240412 | 100200 | 905933190 | 16860 | 16830 | 16860 | 16830 | 545 |
| 528 | 20240412 | 100100 | 896756120 | 16830 | 16810 | 16830 | 16810 | 888 |
| 529 | 20240412 | 100000 | 881817550 | 16830 | 16830 | 16830 | 16830 | 18 |
| 530 | 20240412 | 095900 | 881514610 | 16830 | 16830 | 16830 | 16830 | 107 |
| 531 | 20240412 | 095800 | 879713800 | 16830 | 16800 | 16830 | 16800 | 188 |
| 532 | 20240412 | 095700 | 876555370 | 16790 | 16790 | 16790 | 16790 | 5 |
| 533 | 20240412 | 095600 | 876471420 | 16800 | 16800 | 16800 | 16800 | 155 |
| 534 | 20240412 | 095500 | 873867420 | 16770 | 16790 | 16830 | 16770 | 266 |
| 535 | 20240412 | 095400 | 869401080 | 16770 | 16760 | 16770 | 16760 | 575 |
| 536 | 20240412 | 095300 | 859763930 | 16760 | 16770 | 16770 | 16760 | 121 |
| 537 | 20240412 | 095200 | 857735860 | 16760 | 16760 | 16760 | 16760 | 1 |
| 538 | 20240412 | 095100 | 857719100 | 16760 | 16760 | 16760 | 16760 | 50 |
| 539 | 20240412 | 095000 | 856881100 | 16760 | 16760 | 16770 | 16760 | 650 |
| 540 | 20240412 | 094900 | 845981840 | 16770 | 16770 | 16770 | 16770 | 41 |
| 541 | 20240412 | 094800 | 845294270 | 16750 | 16750 | 16750 | 16750 | 5 |
| 542 | 20240412 | 094700 | 845210520 | 16750 | 16750 | 16750 | 16750 | 0 |
| 543 | 20240412 | 094600 | 845210520 | 16750 | 16750 | 16750 | 16750 | 280 |
| 544 | 20240412 | 094500 | 840520520 | 16750 | 16750 | 16750 | 16750 | 74 |
| 545 | 20240412 | 094400 | 839281020 | 16750 | 16740 | 16750 | 16740 | 598 |
| 546 | 20240412 | 094300 | 829264620 | 16740 | 16720 | 16740 | 16720 | 829 |
| 547 | 20240412 | 094200 | 815395000 | 16730 | 16720 | 16730 | 16720 | 300 |
| 548 | 20240412 | 094100 | 810378890 | 16720 | 16720 | 16730 | 16720 | 30 |
| 549 | 20240412 | 094000 | 809877260 | 16720 | 16730 | 16730 | 16720 | 1642 |
| 550 | 20240412 | 093900 | 782410850 | 16730 | 16740 | 16740 | 16730 | 387 |
| 551 | 20240412 | 093800 | 775932560 | 16750 | 16740 | 16750 | 16740 | 6 |
| 552 | 20240412 | 093700 | 775832090 | 16740 | 16740 | 16740 | 16740 | 500 |
| 553 | 20240412 | 093600 | 767462090 | 16740 | 16740 | 16740 | 16740 | 1 |
| 554 | 20240412 | 093500 | 767445350 | 16740 | 16740 | 16740 | 16740 | 136 |
| 555 | 20240412 | 093400 | 765168710 | 16740 | 16740 | 16740 | 16740 | 394 |
| 556 | 20240412 | 093300 | 758573150 | 16730 | 16740 | 16740 | 16730 | 977 |
| 557 | 20240412 | 093200 | 742219490 | 16740 | 16750 | 16750 | 16740 | 129 |
| 558 | 20240412 | 093100 | 740059280 | 16740 | 16760 | 16760 | 16740 | 796 |
| 559 | 20240412 | 093000 | 726731510 | 16740 | 16760 | 16760 | 16730 | 1774 |
| 560 | 20240412 | 092900 | 697042300 | 16760 | 16760 | 16760 | 16760 | 87 |
| 561 | 20240412 | 092800 | 695584180 | 16800 | 16760 | 16800 | 16760 | 1504 |
| 562 | 20240412 | 092700 | 670335000 | 16760 | 16740 | 16760 | 16730 | 486 |
| 563 | 20240412 | 092600 | 662199320 | 16740 | 16760 | 16760 | 16740 | 179 |
| 564 | 20240412 | 092500 | 659202560 | 16720 | 16750 | 16750 | 16720 | 660 |
| 565 | 20240412 | 092400 | 648160940 | 16750 | 16750 | 16750 | 16740 | 1190 |
| 566 | 20240412 | 092300 | 628234640 | 16750 | 16770 | 16770 | 16750 | 229 |
| 567 | 20240412 | 092200 | 624396640 | 16770 | 16760 | 16770 | 16760 | 8 |
| 568 | 20240412 | 092100 | 624262490 | 16770 | 16790 | 16790 | 16750 | 1690 |
| 569 | 20240412 | 092000 | 595921230 | 16790 | 16850 | 16850 | 16790 | 35 |
| 570 | 20240412 | 091900 | 595333260 | 16790 | 16800 | 16800 | 16790 | 1170 |
| 571 | 20240412 | 091800 | 575688430 | 16790 | 16850 | 16850 | 16790 | 2553 |
| 572 | 20240412 | 091700 | 532812020 | 16860 | 16830 | 16860 | 16800 | 5036 |
| 573 | 20240412 | 091600 | 448179990 | 16830 | 16800 | 16840 | 16800 | 790 |
| 574 | 20240412 | 091500 | 434888510 | 16810 | 16790 | 16810 | 16780 | 506 |
| 575 | 20240412 | 091400 | 426393730 | 16780 | 16810 | 16810 | 16780 | 2017 |
| 576 | 20240412 | 091300 | 392500740 | 16810 | 16820 | 16820 | 16810 | 130 |
| 577 | 20240412 | 091200 | 390315430 | 16820 | 16840 | 16840 | 16810 | 2977 |
| 578 | 20240412 | 091100 | 340269680 | 16810 | 16830 | 16840 | 16810 | 422 |
| 579 | 20240412 | 091000 | 333171910 | 16810 | 16810 | 16820 | 16810 | 324 |
| 580 | 20240412 | 090900 | 327722930 | 16820 | 16810 | 16820 | 16810 | 483 |
| 581 | 20240412 | 090800 | 319600990 | 16810 | 16860 | 16860 | 16810 | 4136 |
| 582 | 20240412 | 090700 | 249931190 | 16860 | 16850 | 16870 | 16850 | 1154 |
| 583 | 20240412 | 090600 | 230480660 | 16850 | 16870 | 16870 | 16850 | 2439 |
| 584 | 20240412 | 090500 | 189362000 | 16870 | 16920 | 16930 | 16870 | 2477 |
| 585 | 20240412 | 090400 | 147530540 | 16920 | 16950 | 16950 | 16920 | 634 |
| 586 | 20240412 | 090300 | 136800010 | 16990 | 17010 | 17010 | 16890 | 1971 |
| 587 | 20240412 | 090200 | 103382250 | 17020 | 16910 | 17030 | 16910 | 1718 |
| 588 | 20240412 | 090100 | 74204160 | 16910 | 16940 | 16940 | 16900 | 1441 |
| 589 | 20240412 | 090000 | 49834370 | 16930 | 17000 | 17000 | 16930 | 2934 |