29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 185000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 8360 |
| 3 | 20240412 | 184900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20240412 | 184800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20240412 | 184700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20240412 | 184600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20240412 | 184500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20240412 | 184400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20240412 | 184300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20240412 | 184200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20240412 | 184100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20240412 | 184000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20240412 | 183900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20240412 | 183800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20240412 | 183700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20240412 | 183600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20240412 | 183500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20240412 | 183400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20240412 | 183300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20240412 | 183200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20240412 | 183100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20240412 | 183000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20240412 | 182900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20240412 | 182800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20240412 | 182700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20240412 | 182600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20240412 | 182500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20240412 | 182400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20240412 | 182300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20240412 | 182200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20240412 | 182100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20240412 | 182000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 8360 |
| 33 | 20240412 | 181900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20240412 | 181800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20240412 | 181700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20240412 | 181600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20240412 | 181500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20240412 | 181400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20240412 | 181300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20240412 | 181200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20240412 | 181100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20240412 | 181000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20240412 | 180900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20240412 | 180800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20240412 | 180700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20240412 | 180600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20240412 | 180500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20240412 | 180400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20240412 | 180300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20240412 | 180200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20240412 | 180100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20240412 | 180000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20240412 | 175900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20240412 | 175800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20240412 | 175700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20240412 | 175600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20240412 | 175500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20240412 | 175400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20240412 | 175300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20240412 | 175200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20240412 | 175100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20240412 | 175000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 8360 |
| 63 | 20240412 | 174900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20240412 | 174800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20240412 | 174700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20240412 | 174600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20240412 | 174500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20240412 | 174400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20240412 | 174300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20240412 | 174200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20240412 | 174100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20240412 | 174000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20240412 | 173900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20240412 | 173800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20240412 | 173700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20240412 | 173600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20240412 | 173500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20240412 | 173400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20240412 | 173300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20240412 | 173200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20240412 | 173100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20240412 | 173000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20240412 | 172900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20240412 | 172800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20240412 | 172700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20240412 | 172600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20240412 | 172500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20240412 | 172400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20240412 | 172300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20240412 | 172200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20240412 | 172100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20240412 | 172000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 8360 |
| 93 | 20240412 | 171900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20240412 | 171800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20240412 | 171700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20240412 | 171600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20240412 | 171500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20240412 | 171400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20240412 | 171300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20240412 | 171200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20240412 | 171100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20240412 | 171000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20240412 | 170900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20240412 | 170800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20240412 | 170700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20240412 | 170600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20240412 | 170500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20240412 | 170400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20240412 | 170300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20240412 | 170200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20240412 | 170100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20240412 | 170000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20240412 | 165900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20240412 | 165800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20240412 | 165700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20240412 | 165600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20240412 | 165500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20240412 | 165400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20240412 | 165300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20240412 | 165200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20240412 | 165100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20240412 | 165000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 8360 |
| 123 | 20240412 | 164900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20240412 | 164800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20240412 | 164700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20240412 | 164600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20240412 | 164500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20240412 | 164400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20240412 | 164300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20240412 | 164200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20240412 | 164100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20240412 | 164000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20240412 | 163900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20240412 | 163800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20240412 | 163700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20240412 | 163600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20240412 | 163500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20240412 | 163400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20240412 | 163300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20240412 | 163200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20240412 | 163100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20240412 | 163000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20240412 | 162900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20240412 | 162800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20240412 | 162700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20240412 | 162600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20240412 | 162500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20240412 | 162400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20240412 | 162300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20240412 | 162200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20240412 | 162100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20240412 | 162000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 8360 |
| 153 | 20240412 | 161900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20240412 | 161800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20240412 | 161700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20240412 | 161600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20240412 | 161500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20240412 | 161400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20240412 | 161300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20240412 | 161200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20240412 | 161100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20240412 | 161000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20240412 | 160900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20240412 | 160800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20240412 | 160700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20240412 | 160600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20240412 | 160500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20240412 | 160400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20240412 | 160300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20240412 | 160200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20240412 | 160100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20240412 | 160000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20240412 | 155900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20240412 | 155800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20240412 | 155700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20240412 | 155600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20240412 | 155500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20240412 | 155400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20240412 | 155300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20240412 | 155200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20240412 | 155100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20240412 | 155000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 8360 |
| 183 | 20240412 | 154900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20240412 | 154800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20240412 | 154700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20240412 | 154600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20240412 | 154500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20240412 | 154400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20240412 | 154300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20240412 | 154200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20240412 | 154100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20240412 | 154000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20240412 | 153900 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20240412 | 153800 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20240412 | 153700 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 196 | 20240412 | 153600 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 197 | 20240412 | 153500 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 198 | 20240412 | 153400 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 199 | 20240412 | 153300 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 200 | 20240412 | 153200 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 201 | 20240412 | 153100 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 202 | 20240412 | 153000 | 1152968720 | 4900 | 4900 | 4900 | 4900 | 8360 |
| 203 | 20240412 | 152900 | 1112004720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 204 | 20240412 | 152800 | 1112004720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 205 | 20240412 | 152700 | 1112004720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 206 | 20240412 | 152600 | 1112004720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 207 | 20240412 | 152500 | 1112004720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 208 | 20240412 | 152400 | 1112004720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 209 | 20240412 | 152300 | 1112004720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 210 | 20240412 | 152200 | 1112004720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 211 | 20240412 | 152100 | 1112004720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 212 | 20240412 | 152000 | 1112004720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 213 | 20240412 | 151900 | 1112004720 | 4860 | 4855 | 4860 | 4855 | 633 |
| 214 | 20240412 | 151800 | 1108928725 | 4855 | 4855 | 4855 | 4855 | 430 |
| 215 | 20240412 | 151700 | 1106841075 | 4855 | 4850 | 4855 | 4830 | 3501 |
| 216 | 20240412 | 151600 | 1089893890 | 4840 | 4845 | 4850 | 4840 | 292 |
| 217 | 20240412 | 151500 | 1088479070 | 4845 | 4845 | 4845 | 4845 | 1098 |
| 218 | 20240412 | 151400 | 1083159260 | 4845 | 4845 | 4845 | 4840 | 670 |
| 219 | 20240412 | 151300 | 1079916325 | 4845 | 4840 | 4845 | 4840 | 1271 |
| 220 | 20240412 | 151200 | 1073759290 | 4840 | 4845 | 4845 | 4840 | 687 |
| 221 | 20240412 | 151100 | 1070434030 | 4845 | 4840 | 4845 | 4840 | 1346 |
| 222 | 20240412 | 151000 | 1063915880 | 4845 | 4850 | 4850 | 4830 | 468 |
| 223 | 20240412 | 150900 | 1061650495 | 4840 | 4845 | 4845 | 4840 | 1000 |
| 224 | 20240412 | 150800 | 1056810350 | 4845 | 4840 | 4845 | 4840 | 725 |
| 225 | 20240412 | 150700 | 1053301095 | 4840 | 4845 | 4845 | 4840 | 910 |
| 226 | 20240412 | 150600 | 1048895735 | 4845 | 4845 | 4845 | 4845 | 57 |
| 227 | 20240412 | 150500 | 1048619570 | 4845 | 4850 | 4850 | 4845 | 34 |
| 228 | 20240412 | 150400 | 1048454730 | 4850 | 4850 | 4850 | 4845 | 1178 |
| 229 | 20240412 | 150300 | 1042744650 | 4845 | 4835 | 4845 | 4835 | 643 |
| 230 | 20240412 | 150200 | 1039630215 | 4835 | 4835 | 4835 | 4835 | 1403 |
| 231 | 20240412 | 150100 | 1032846710 | 4835 | 4840 | 4840 | 4835 | 120 |
| 232 | 20240412 | 150000 | 1032266220 | 4840 | 4840 | 4840 | 4825 | 910 |
| 233 | 20240412 | 145900 | 1027868025 | 4840 | 4835 | 4840 | 4835 | 694 |
| 234 | 20240412 | 145800 | 1024512455 | 4835 | 4840 | 4840 | 4830 | 197 |
| 235 | 20240412 | 145700 | 1023560610 | 4840 | 4835 | 4840 | 4830 | 1325 |
| 236 | 20240412 | 145600 | 1017160550 | 4840 | 4840 | 4840 | 4840 | 27 |
| 237 | 20240412 | 145500 | 1017029870 | 4840 | 4835 | 4845 | 4835 | 97 |
| 238 | 20240412 | 145400 | 1016560515 | 4835 | 4845 | 4845 | 4825 | 9803 |
| 239 | 20240412 | 145300 | 969227190 | 4845 | 4840 | 4845 | 4840 | 427 |
| 240 | 20240412 | 145200 | 967160375 | 4845 | 4850 | 4850 | 4845 | 51 |
| 241 | 20240412 | 145100 | 966913260 | 4850 | 4840 | 4850 | 4835 | 1334 |
| 242 | 20240412 | 145000 | 960462215 | 4840 | 4850 | 4850 | 4840 | 66 |
| 243 | 20240412 | 144900 | 960142695 | 4850 | 4850 | 4855 | 4850 | 659 |
| 244 | 20240412 | 144800 | 956946495 | 4855 | 4845 | 4855 | 4845 | 248 |
| 245 | 20240412 | 144700 | 955744585 | 4845 | 4840 | 4845 | 4835 | 1110 |
| 246 | 20240412 | 144600 | 950374545 | 4840 | 4835 | 4840 | 4830 | 1230 |
| 247 | 20240412 | 144500 | 944430660 | 4835 | 4835 | 4835 | 4830 | 66 |
| 248 | 20240412 | 144400 | 944111750 | 4835 | 4835 | 4840 | 4830 | 233 |
| 249 | 20240412 | 144300 | 942985310 | 4840 | 4835 | 4840 | 4830 | 698 |
| 250 | 20240412 | 144200 | 939610400 | 4840 | 4835 | 4840 | 4830 | 1123 |
| 251 | 20240412 | 144100 | 934178255 | 4835 | 4840 | 4840 | 4835 | 573 |
| 252 | 20240412 | 144000 | 931407415 | 4840 | 4840 | 4840 | 4835 | 783 |
| 253 | 20240412 | 143900 | 927621335 | 4840 | 4840 | 4840 | 4840 | 157 |
| 254 | 20240412 | 143800 | 926861455 | 4845 | 4840 | 4845 | 4840 | 151 |
| 255 | 20240412 | 143700 | 926130545 | 4840 | 4840 | 4840 | 4835 | 1320 |
| 256 | 20240412 | 143600 | 919745305 | 4840 | 4835 | 4840 | 4835 | 739 |
| 257 | 20240412 | 143500 | 916172120 | 4830 | 4830 | 4835 | 4830 | 841 |
| 258 | 20240412 | 143400 | 912109850 | 4835 | 4840 | 4840 | 4835 | 476 |
| 259 | 20240412 | 143300 | 909808255 | 4840 | 4840 | 4840 | 4835 | 717 |
| 260 | 20240412 | 143200 | 906338170 | 4840 | 4845 | 4845 | 4840 | 601 |
| 261 | 20240412 | 143100 | 903429320 | 4845 | 4845 | 4845 | 4840 | 273 |
| 262 | 20240412 | 143000 | 902106835 | 4850 | 4840 | 4850 | 4840 | 874 |
| 263 | 20240412 | 142900 | 897876405 | 4840 | 4840 | 4840 | 4840 | 1129 |
| 264 | 20240412 | 142800 | 892412045 | 4845 | 4855 | 4855 | 4845 | 177 |
| 265 | 20240412 | 142700 | 891553120 | 4860 | 4840 | 4860 | 4835 | 1563 |
| 266 | 20240412 | 142600 | 883995700 | 4840 | 4845 | 4845 | 4835 | 460 |
| 267 | 20240412 | 142500 | 881768880 | 4850 | 4850 | 4850 | 4850 | 31 |
| 268 | 20240412 | 142400 | 881618530 | 4835 | 4840 | 4860 | 4835 | 1619 |
| 269 | 20240412 | 142300 | 873782645 | 4840 | 4845 | 4845 | 4840 | 360 |
| 270 | 20240412 | 142200 | 872040130 | 4845 | 4850 | 4850 | 4845 | 100 |
| 271 | 20240412 | 142100 | 871555610 | 4850 | 4850 | 4850 | 4845 | 86 |
| 272 | 20240412 | 142000 | 871138705 | 4850 | 4855 | 4855 | 4845 | 260 |
| 273 | 20240412 | 141900 | 869878590 | 4850 | 4850 | 4850 | 4835 | 1931 |
| 274 | 20240412 | 141800 | 860532275 | 4850 | 4850 | 4850 | 4850 | 56 |
| 275 | 20240412 | 141700 | 860260675 | 4855 | 4855 | 4855 | 4855 | 26 |
| 276 | 20240412 | 141600 | 860134445 | 4860 | 4865 | 4865 | 4840 | 206 |
| 277 | 20240412 | 141500 | 859136825 | 4865 | 4850 | 4865 | 4845 | 1529 |
| 278 | 20240412 | 141400 | 851727840 | 4850 | 4850 | 4850 | 4845 | 67 |
| 279 | 20240412 | 141300 | 851403090 | 4850 | 4855 | 4855 | 4850 | 311 |
| 280 | 20240412 | 141200 | 849894525 | 4855 | 4855 | 4855 | 4850 | 742 |
| 281 | 20240412 | 141100 | 846295665 | 4855 | 4860 | 4860 | 4855 | 73 |
| 282 | 20240412 | 141000 | 845941005 | 4860 | 4860 | 4860 | 4860 | 36 |
| 283 | 20240412 | 140900 | 845766045 | 4860 | 4855 | 4860 | 4850 | 1275 |
| 284 | 20240412 | 140800 | 839582035 | 4855 | 4855 | 4855 | 4855 | 27 |
| 285 | 20240412 | 140700 | 839450950 | 4860 | 4850 | 4865 | 4850 | 1085 |
| 286 | 20240412 | 140600 | 834188105 | 4850 | 4855 | 4855 | 4850 | 302 |
| 287 | 20240412 | 140500 | 832723265 | 4855 | 4860 | 4860 | 4855 | 324 |
| 288 | 20240412 | 140400 | 831150175 | 4860 | 4860 | 4860 | 4860 | 152 |
| 289 | 20240412 | 140300 | 830411455 | 4860 | 4860 | 4865 | 4860 | 296 |
| 290 | 20240412 | 140200 | 828972760 | 4860 | 4860 | 4860 | 4855 | 1272 |
| 291 | 20240412 | 140100 | 822794050 | 4860 | 4865 | 4865 | 4860 | 49 |
| 292 | 20240412 | 140000 | 822555805 | 4865 | 4840 | 4865 | 4840 | 853 |
| 293 | 20240412 | 135900 | 818424600 | 4840 | 4850 | 4850 | 4840 | 775 |
| 294 | 20240412 | 135800 | 814670725 | 4850 | 4850 | 4850 | 4850 | 541 |
| 295 | 20240412 | 135700 | 812046875 | 4855 | 4855 | 4855 | 4850 | 35 |
| 296 | 20240412 | 135600 | 811876975 | 4855 | 4855 | 4860 | 4850 | 1322 |
| 297 | 20240412 | 135500 | 805463350 | 4855 | 4860 | 4860 | 4850 | 648 |
| 298 | 20240412 | 135400 | 802317430 | 4860 | 4860 | 4860 | 4855 | 702 |
| 299 | 20240412 | 135300 | 798908920 | 4860 | 4865 | 4865 | 4860 | 63 |
| 300 | 20240412 | 135200 | 798602630 | 4860 | 4860 | 4865 | 4860 | 1569 |
| 301 | 20240412 | 135100 | 790970800 | 4860 | 4850 | 4860 | 4850 | 1173 |
| 302 | 20240412 | 135000 | 785274205 | 4855 | 4845 | 4855 | 4845 | 1090 |
| 303 | 20240412 | 134900 | 779993115 | 4845 | 4845 | 4850 | 4845 | 419 |
| 304 | 20240412 | 134800 | 777962820 | 4850 | 4850 | 4850 | 4845 | 1203 |
| 305 | 20240412 | 134700 | 772129960 | 4850 | 4850 | 4850 | 4845 | 548 |
| 306 | 20240412 | 134600 | 769472195 | 4855 | 4860 | 4860 | 4850 | 215 |
| 307 | 20240412 | 134500 | 768428530 | 4860 | 4850 | 4865 | 4850 | 1727 |
| 308 | 20240412 | 134400 | 760044080 | 4850 | 4865 | 4870 | 4850 | 1995 |
| 309 | 20240412 | 134300 | 750355985 | 4865 | 4855 | 4870 | 4855 | 3125 |
| 310 | 20240412 | 134200 | 735157835 | 4850 | 4835 | 4855 | 4830 | 6089 |
| 311 | 20240412 | 134100 | 705723340 | 4840 | 4815 | 4870 | 4815 | 8561 |
| 312 | 20240412 | 134000 | 664407905 | 4615 | 4615 | 4615 | 4615 | 0 |
| 313 | 20240412 | 133900 | 664407905 | 4615 | 4900 | 4900 | 4615 | 12525 |
| 314 | 20240412 | 133800 | 604624760 | 4900 | 4875 | 4900 | 4855 | 3218 |
| 315 | 20240412 | 133700 | 588966190 | 4875 | 4890 | 4890 | 4860 | 5263 |
| 316 | 20240412 | 133600 | 563320250 | 4885 | 4890 | 4890 | 4885 | 293 |
| 317 | 20240412 | 133500 | 561888690 | 4890 | 4895 | 4895 | 4885 | 368 |
| 318 | 20240412 | 133400 | 560089535 | 4895 | 4900 | 4900 | 4890 | 88 |
| 319 | 20240412 | 133300 | 559658790 | 4900 | 4895 | 4900 | 4895 | 823 |
| 320 | 20240412 | 133200 | 555629295 | 4900 | 4885 | 4900 | 4880 | 1374 |
| 321 | 20240412 | 133100 | 548915715 | 4885 | 4890 | 4890 | 4885 | 274 |
| 322 | 20240412 | 133000 | 547577150 | 4890 | 4890 | 4890 | 4885 | 1002 |
| 323 | 20240412 | 132900 | 542680575 | 4885 | 4890 | 4890 | 4885 | 635 |
| 324 | 20240412 | 132800 | 539575625 | 4895 | 4895 | 4895 | 4895 | 0 |
| 325 | 20240412 | 132700 | 539575625 | 4895 | 4895 | 4895 | 4890 | 660 |
| 326 | 20240412 | 132600 | 536347715 | 4890 | 4900 | 4900 | 4890 | 8862 |
| 327 | 20240412 | 132500 | 492964760 | 4900 | 4900 | 4905 | 4900 | 478 |
| 328 | 20240412 | 132400 | 490621485 | 4900 | 4900 | 4905 | 4900 | 700 |
| 329 | 20240412 | 132300 | 487191435 | 4905 | 4905 | 4905 | 4905 | 206 |
| 330 | 20240412 | 132200 | 486181005 | 4910 | 4910 | 4910 | 4905 | 65 |
| 331 | 20240412 | 132100 | 485862170 | 4905 | 4905 | 4905 | 4905 | 1445 |
| 332 | 20240412 | 132000 | 478774445 | 4910 | 4905 | 4910 | 4905 | 896 |
| 333 | 20240412 | 131900 | 474379180 | 4905 | 4910 | 4910 | 4905 | 1130 |
| 334 | 20240412 | 131800 | 468836325 | 4905 | 4905 | 4905 | 4905 | 1278 |
| 335 | 20240412 | 131700 | 462567735 | 4905 | 4905 | 4905 | 4905 | 665 |
| 336 | 20240412 | 131600 | 459305910 | 4910 | 4910 | 4910 | 4910 | 348 |
| 337 | 20240412 | 131500 | 457597230 | 4910 | 4915 | 4915 | 4905 | 1847 |
| 338 | 20240412 | 131400 | 448528630 | 4915 | 4915 | 4915 | 4915 | 468 |
| 339 | 20240412 | 131300 | 446228410 | 4915 | 4915 | 4915 | 4915 | 710 |
| 340 | 20240412 | 131200 | 442738760 | 4915 | 4905 | 4915 | 4905 | 419 |
| 341 | 20240412 | 131100 | 440681150 | 4905 | 4900 | 4905 | 4900 | 1719 |
| 342 | 20240412 | 131000 | 432254800 | 4900 | 4900 | 4900 | 4895 | 1232 |
| 343 | 20240412 | 130900 | 426221205 | 4900 | 4910 | 4910 | 4900 | 8338 |
| 344 | 20240412 | 130800 | 385328440 | 4910 | 4910 | 4910 | 4910 | 88 |
| 345 | 20240412 | 130700 | 384896360 | 4915 | 4915 | 4915 | 4915 | 276 |
| 346 | 20240412 | 130600 | 383539820 | 4915 | 4935 | 4935 | 4915 | 6504 |
| 347 | 20240412 | 130500 | 351531735 | 4930 | 4930 | 4930 | 4930 | 0 |
| 348 | 20240412 | 130400 | 351531735 | 4930 | 4935 | 4935 | 4930 | 741 |
| 349 | 20240412 | 130300 | 347878105 | 4930 | 4940 | 4940 | 4930 | 675 |
| 350 | 20240412 | 130200 | 344547120 | 4935 | 4935 | 4935 | 4935 | 691 |
| 351 | 20240412 | 130100 | 341137035 | 4935 | 4940 | 4940 | 4935 | 41 |
| 352 | 20240412 | 130000 | 340934690 | 4940 | 4940 | 4940 | 4940 | 757 |
| 353 | 20240412 | 125900 | 337195110 | 4940 | 4940 | 4940 | 4940 | 860 |
| 354 | 20240412 | 125800 | 332946710 | 4945 | 4945 | 4945 | 4945 | 130 |
| 355 | 20240412 | 125700 | 332303860 | 4945 | 4950 | 4950 | 4945 | 679 |
| 356 | 20240412 | 125600 | 328946155 | 4955 | 4955 | 4955 | 4955 | 5 |
| 357 | 20240412 | 125500 | 328921380 | 4950 | 4950 | 4950 | 4950 | 58 |
| 358 | 20240412 | 125400 | 328634280 | 4955 | 4955 | 4955 | 4955 | 102 |
| 359 | 20240412 | 125300 | 328128870 | 4960 | 4950 | 4960 | 4950 | 407 |
| 360 | 20240412 | 125200 | 326111365 | 4955 | 4955 | 4955 | 4955 | 11 |
| 361 | 20240412 | 125100 | 326056860 | 4960 | 4960 | 4960 | 4960 | 70 |
| 362 | 20240412 | 125000 | 325709660 | 4955 | 4955 | 4955 | 4955 | 39 |
| 363 | 20240412 | 124900 | 325516415 | 4965 | 4965 | 4965 | 4965 | 288 |
| 364 | 20240412 | 124800 | 324086495 | 4965 | 4955 | 4965 | 4955 | 449 |
| 365 | 20240412 | 124700 | 321861200 | 4955 | 4945 | 4955 | 4945 | 1595 |
| 366 | 20240412 | 124600 | 313962150 | 4945 | 4945 | 4945 | 4945 | 38 |
| 367 | 20240412 | 124500 | 313774240 | 4945 | 4945 | 4945 | 4945 | 1 |
| 368 | 20240412 | 124400 | 313769295 | 4945 | 4945 | 4945 | 4945 | 29 |
| 369 | 20240412 | 124300 | 313625890 | 4945 | 4945 | 4945 | 4945 | 1589 |
| 370 | 20240412 | 124200 | 305768285 | 4945 | 4945 | 4945 | 4945 | 40 |
| 371 | 20240412 | 124100 | 305570485 | 4950 | 4950 | 4950 | 4950 | 30 |
| 372 | 20240412 | 124000 | 305421985 | 4950 | 4950 | 4950 | 4950 | 1254 |
| 373 | 20240412 | 123900 | 299214685 | 4950 | 4955 | 4955 | 4950 | 1453 |
| 374 | 20240412 | 123800 | 292016335 | 4955 | 4955 | 4955 | 4955 | 0 |
| 375 | 20240412 | 123700 | 292016335 | 4955 | 4955 | 4955 | 4955 | 205 |
| 376 | 20240412 | 123600 | 291000560 | 4970 | 4960 | 4970 | 4960 | 101 |
| 377 | 20240412 | 123500 | 290499225 | 4960 | 4960 | 4960 | 4955 | 42 |
| 378 | 20240412 | 123400 | 290291105 | 4955 | 4955 | 4960 | 4955 | 15 |
| 379 | 20240412 | 123300 | 290216730 | 4965 | 4955 | 4965 | 4955 | 1111 |
| 380 | 20240412 | 123200 | 284701125 | 4955 | 4955 | 4955 | 4955 | 0 |
| 381 | 20240412 | 123100 | 284701125 | 4955 | 4955 | 4955 | 4955 | 1 |
| 382 | 20240412 | 123000 | 284696170 | 4950 | 4955 | 4955 | 4950 | 41 |
| 383 | 20240412 | 122900 | 284493215 | 4950 | 4950 | 4950 | 4950 | 60 |
| 384 | 20240412 | 122800 | 284196215 | 4955 | 4955 | 4955 | 4955 | 0 |
| 385 | 20240412 | 122700 | 284196215 | 4955 | 4955 | 4955 | 4955 | 52 |
| 386 | 20240412 | 122600 | 283938555 | 4955 | 4950 | 4955 | 4950 | 41 |
| 387 | 20240412 | 122500 | 283735600 | 4960 | 4960 | 4960 | 4960 | 0 |
| 388 | 20240412 | 122400 | 283735600 | 4960 | 4960 | 4960 | 4960 | 0 |
| 389 | 20240412 | 122300 | 283735600 | 4960 | 4960 | 4960 | 4960 | 0 |
| 390 | 20240412 | 122200 | 283735600 | 4960 | 4960 | 4960 | 4960 | 10 |
| 391 | 20240412 | 122100 | 283686000 | 4960 | 4960 | 4960 | 4960 | 1 |
| 392 | 20240412 | 122000 | 283681040 | 4950 | 4960 | 4960 | 4950 | 68 |
| 393 | 20240412 | 121900 | 283343930 | 4955 | 4950 | 4960 | 4950 | 445 |
| 394 | 20240412 | 121800 | 281139150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 395 | 20240412 | 121700 | 281139150 | 4955 | 4950 | 4955 | 4950 | 5 |
| 396 | 20240412 | 121600 | 281114395 | 4950 | 4950 | 4950 | 4950 | 39 |
| 397 | 20240412 | 121500 | 280921345 | 4955 | 4955 | 4955 | 4955 | 0 |
| 398 | 20240412 | 121400 | 280921345 | 4955 | 4950 | 4955 | 4950 | 62 |
| 399 | 20240412 | 121300 | 280614335 | 4955 | 4955 | 4955 | 4955 | 6 |
| 400 | 20240412 | 121200 | 280584605 | 4950 | 4950 | 4950 | 4950 | 0 |
| 401 | 20240412 | 121100 | 280584605 | 4950 | 4955 | 4955 | 4950 | 41 |
| 402 | 20240412 | 121000 | 280381645 | 4955 | 4955 | 4955 | 4955 | 1 |
| 403 | 20240412 | 120900 | 280376690 | 4950 | 4955 | 4955 | 4950 | 41 |
| 404 | 20240412 | 120800 | 280173735 | 4955 | 4955 | 4955 | 4955 | 0 |
| 405 | 20240412 | 120700 | 280173735 | 4955 | 4955 | 4955 | 4955 | 7 |
| 406 | 20240412 | 120600 | 280139050 | 4960 | 4960 | 4960 | 4960 | 0 |
| 407 | 20240412 | 120500 | 280139050 | 4960 | 4955 | 4960 | 4955 | 40 |
| 408 | 20240412 | 120400 | 279940845 | 4960 | 4960 | 4960 | 4960 | 3 |
| 409 | 20240412 | 120300 | 279925965 | 4955 | 4950 | 4955 | 4950 | 310 |
| 410 | 20240412 | 120200 | 278390790 | 4950 | 4950 | 4950 | 4950 | 515 |
| 411 | 20240412 | 120100 | 275841540 | 4955 | 4955 | 4955 | 4955 | 33 |
| 412 | 20240412 | 120000 | 275678025 | 4960 | 4960 | 4960 | 4960 | 18 |
| 413 | 20240412 | 115900 | 275588745 | 4965 | 4965 | 4965 | 4965 | 1 |
| 414 | 20240412 | 115800 | 275583780 | 4960 | 4960 | 4960 | 4960 | 5 |
| 415 | 20240412 | 115700 | 275558980 | 4965 | 4965 | 4965 | 4965 | 33 |
| 416 | 20240412 | 115600 | 275395135 | 4970 | 4965 | 4970 | 4945 | 2391 |
| 417 | 20240412 | 115500 | 263554180 | 4985 | 4985 | 4985 | 4985 | 0 |
| 418 | 20240412 | 115400 | 263554180 | 4985 | 4985 | 4985 | 4985 | 3 |
| 419 | 20240412 | 115300 | 263539225 | 4985 | 4980 | 4985 | 4980 | 43 |
| 420 | 20240412 | 115200 | 263325070 | 4985 | 4970 | 4985 | 4970 | 33 |
| 421 | 20240412 | 115100 | 263160970 | 4985 | 4960 | 4985 | 4960 | 574 |
| 422 | 20240412 | 115000 | 260305290 | 4955 | 4965 | 4965 | 4955 | 151 |
| 423 | 20240412 | 114900 | 259557075 | 4950 | 4960 | 4960 | 4950 | 1291 |
| 424 | 20240412 | 114800 | 253165625 | 4960 | 4955 | 4960 | 4950 | 3314 |
| 425 | 20240412 | 114700 | 236750200 | 4965 | 4965 | 4965 | 4965 | 1 |
| 426 | 20240412 | 114600 | 236745235 | 4960 | 4960 | 4960 | 4960 | 39 |
| 427 | 20240412 | 114500 | 236551795 | 4965 | 4965 | 4965 | 4965 | 1 |
| 428 | 20240412 | 114400 | 236546830 | 4965 | 4960 | 4965 | 4960 | 41 |
| 429 | 20240412 | 114300 | 236343460 | 4955 | 4955 | 4955 | 4955 | 20 |
| 430 | 20240412 | 114200 | 236244360 | 4955 | 4955 | 4955 | 4955 | 52 |
| 431 | 20240412 | 114100 | 235986700 | 4960 | 4960 | 4960 | 4960 | 40 |
| 432 | 20240412 | 114000 | 235788300 | 4960 | 4960 | 4960 | 4960 | 0 |
| 433 | 20240412 | 113900 | 235788300 | 4960 | 4960 | 4960 | 4960 | 0 |
| 434 | 20240412 | 113800 | 235788300 | 4960 | 4960 | 4960 | 4960 | 375 |
| 435 | 20240412 | 113700 | 233928300 | 4960 | 4950 | 4960 | 4950 | 2002 |
| 436 | 20240412 | 113600 | 224018380 | 4955 | 4955 | 4955 | 4955 | 118 |
| 437 | 20240412 | 113500 | 223433690 | 4965 | 4965 | 4965 | 4965 | 1 |
| 438 | 20240412 | 113400 | 223428725 | 4955 | 4955 | 4955 | 4955 | 150 |
| 439 | 20240412 | 113300 | 222685475 | 4965 | 4965 | 4965 | 4965 | 0 |
| 440 | 20240412 | 113200 | 222685475 | 4965 | 4955 | 4965 | 4955 | 1368 |
| 441 | 20240412 | 113100 | 215907025 | 4970 | 4970 | 4970 | 4970 | 0 |
| 442 | 20240412 | 113000 | 215907025 | 4970 | 4965 | 4970 | 4965 | 40 |
| 443 | 20240412 | 112900 | 215708420 | 4965 | 4970 | 4970 | 4960 | 567 |
| 444 | 20240412 | 112800 | 212896085 | 4960 | 4960 | 4960 | 4960 | 358 |
| 445 | 20240412 | 112700 | 211120405 | 4970 | 4965 | 4970 | 4965 | 40 |
| 446 | 20240412 | 112600 | 210921800 | 4970 | 4970 | 4970 | 4970 | 0 |
| 447 | 20240412 | 112500 | 210921800 | 4970 | 4970 | 4970 | 4970 | 1 |
| 448 | 20240412 | 112400 | 210916830 | 4970 | 4960 | 4970 | 4960 | 4 |
| 449 | 20240412 | 112300 | 210896970 | 4980 | 4980 | 4980 | 4980 | 0 |
| 450 | 20240412 | 112200 | 210896970 | 4980 | 4980 | 4980 | 4980 | 0 |
| 451 | 20240412 | 112100 | 210896970 | 4980 | 4980 | 4980 | 4980 | 0 |
| 452 | 20240412 | 112000 | 210896970 | 4980 | 4980 | 4980 | 4980 | 0 |
| 453 | 20240412 | 111900 | 210896970 | 4980 | 4980 | 4980 | 4975 | 90 |
| 454 | 20240412 | 111800 | 210448970 | 4980 | 4975 | 4980 | 4975 | 37 |
| 455 | 20240412 | 111700 | 210264890 | 4975 | 4975 | 4975 | 4970 | 55 |
| 456 | 20240412 | 111600 | 209991530 | 4970 | 4970 | 4970 | 4970 | 39 |
| 457 | 20240412 | 111500 | 209797700 | 4975 | 4970 | 4975 | 4970 | 11 |
| 458 | 20240412 | 111400 | 209743025 | 4965 | 4965 | 4965 | 4965 | 40 |
| 459 | 20240412 | 111300 | 209544425 | 4970 | 4970 | 4970 | 4970 | 0 |
| 460 | 20240412 | 111200 | 209544425 | 4970 | 4975 | 4975 | 4970 | 2 |
| 461 | 20240412 | 111100 | 209534480 | 4980 | 4980 | 4980 | 4980 | 1 |
| 462 | 20240412 | 111000 | 209529500 | 4975 | 4975 | 4975 | 4975 | 100 |
| 463 | 20240412 | 110900 | 209032000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 464 | 20240412 | 110800 | 209032000 | 4980 | 4970 | 4980 | 4965 | 1220 |
| 465 | 20240412 | 110700 | 202970745 | 4980 | 4980 | 4980 | 4980 | 0 |
| 466 | 20240412 | 110600 | 202970745 | 4980 | 4975 | 4980 | 4975 | 444 |
| 467 | 20240412 | 110500 | 200761840 | 4975 | 4975 | 4975 | 4975 | 200 |
| 468 | 20240412 | 110400 | 199766840 | 4985 | 4980 | 4985 | 4975 | 201 |
| 469 | 20240412 | 110300 | 198766505 | 4980 | 4980 | 4980 | 4980 | 18 |
| 470 | 20240412 | 110200 | 198676865 | 4975 | 4975 | 4975 | 4975 | 115 |
| 471 | 20240412 | 110100 | 198104740 | 4980 | 4980 | 4980 | 4980 | 22 |
| 472 | 20240412 | 110000 | 197995180 | 4985 | 4985 | 4985 | 4985 | 283 |
| 473 | 20240412 | 105900 | 196584425 | 4995 | 4995 | 4995 | 4995 | 0 |
| 474 | 20240412 | 105800 | 196584425 | 4995 | 4995 | 4995 | 4995 | 2 |
| 475 | 20240412 | 105700 | 196574435 | 4995 | 4995 | 4995 | 4995 | 0 |
| 476 | 20240412 | 105600 | 196574435 | 4995 | 4995 | 4995 | 4995 | 0 |
| 477 | 20240412 | 105500 | 196574435 | 4995 | 4995 | 4995 | 4995 | 0 |
| 478 | 20240412 | 105400 | 196574435 | 4995 | 4995 | 4995 | 4995 | 0 |
| 479 | 20240412 | 105300 | 196574435 | 4995 | 4995 | 4995 | 4995 | 1755 |
| 480 | 20240412 | 105200 | 187808210 | 4995 | 4995 | 4995 | 4995 | 245 |
| 481 | 20240412 | 105100 | 186584435 | 4995 | 4995 | 4995 | 4995 | 0 |
| 482 | 20240412 | 105000 | 186584435 | 4995 | 4995 | 4995 | 4995 | 0 |
| 483 | 20240412 | 104900 | 186584435 | 4995 | 4990 | 4995 | 4990 | 2 |
| 484 | 20240412 | 104800 | 186574450 | 4985 | 4985 | 4985 | 4985 | 202 |
| 485 | 20240412 | 104700 | 185567480 | 4975 | 4975 | 4975 | 4975 | 0 |
| 486 | 20240412 | 104600 | 185567480 | 4975 | 4975 | 4975 | 4975 | 0 |
| 487 | 20240412 | 104500 | 185567480 | 4975 | 4975 | 4975 | 4975 | 145 |
| 488 | 20240412 | 104400 | 184846105 | 4975 | 4975 | 4975 | 4975 | 30 |
| 489 | 20240412 | 104300 | 184696855 | 4980 | 4980 | 4980 | 4980 | 0 |
| 490 | 20240412 | 104200 | 184696855 | 4980 | 4980 | 4980 | 4980 | 34 |
| 491 | 20240412 | 104100 | 184527535 | 4980 | 4980 | 4980 | 4980 | 85 |
| 492 | 20240412 | 104000 | 184104235 | 5000 | 5000 | 5000 | 5000 | 0 |
| 493 | 20240412 | 103900 | 184104235 | 5000 | 5000 | 5000 | 5000 | 1 |
| 494 | 20240412 | 103800 | 184099235 | 4980 | 4980 | 4980 | 4980 | 0 |
| 495 | 20240412 | 103700 | 184099235 | 4980 | 4980 | 4980 | 4980 | 0 |
| 496 | 20240412 | 103600 | 184099235 | 4980 | 4980 | 4980 | 4980 | 0 |
| 497 | 20240412 | 103500 | 184099235 | 4980 | 4980 | 4980 | 4980 | 0 |
| 498 | 20240412 | 103400 | 184099235 | 4980 | 4980 | 4980 | 4980 | 0 |
| 499 | 20240412 | 103300 | 184099235 | 4980 | 4980 | 4980 | 4980 | 959 |
| 500 | 20240412 | 103200 | 179323415 | 4985 | 4990 | 4990 | 4985 | 228 |
| 501 | 20240412 | 103100 | 178186805 | 4995 | 4995 | 4995 | 4995 | 0 |
| 502 | 20240412 | 103000 | 178186805 | 4995 | 4995 | 4995 | 4995 | 0 |
| 503 | 20240412 | 102900 | 178186805 | 4995 | 4995 | 4995 | 4995 | 0 |
| 504 | 20240412 | 102800 | 178186805 | 4995 | 4990 | 4995 | 4990 | 204 |
| 505 | 20240412 | 102700 | 177168595 | 4995 | 4995 | 4995 | 4995 | 1895 |
| 506 | 20240412 | 102600 | 167703070 | 4995 | 5020 | 5020 | 4995 | 4 |
| 507 | 20240412 | 102500 | 167683015 | 4995 | 5000 | 5000 | 4995 | 900 |
| 508 | 20240412 | 102400 | 163187015 | 5020 | 5020 | 5020 | 5020 | 9 |
| 509 | 20240412 | 102300 | 163141835 | 5020 | 5020 | 5020 | 5020 | 20 |
| 510 | 20240412 | 102200 | 163041435 | 5020 | 5020 | 5020 | 5020 | 0 |
| 511 | 20240412 | 102100 | 163041435 | 5020 | 5020 | 5020 | 5020 | 20 |
| 512 | 20240412 | 102000 | 162941035 | 5020 | 5020 | 5020 | 5020 | 1 |
| 513 | 20240412 | 101900 | 162936015 | 5000 | 5000 | 5000 | 5000 | 20 |
| 514 | 20240412 | 101800 | 162836015 | 4995 | 4995 | 4995 | 4995 | 7417 |
| 515 | 20240412 | 101700 | 125788100 | 5000 | 5000 | 5000 | 5000 | 112 |
| 516 | 20240412 | 101600 | 125228100 | 5000 | 5000 | 5000 | 5000 | 0 |
| 517 | 20240412 | 101500 | 125228100 | 5000 | 5000 | 5000 | 5000 | 10 |
| 518 | 20240412 | 101400 | 125178100 | 5010 | 5010 | 5010 | 5010 | 0 |
| 519 | 20240412 | 101300 | 125178100 | 5010 | 5010 | 5010 | 5010 | 0 |
| 520 | 20240412 | 101200 | 125178100 | 5010 | 5010 | 5010 | 5010 | 2 |
| 521 | 20240412 | 101100 | 125168080 | 5020 | 5020 | 5020 | 5020 | 0 |
| 522 | 20240412 | 101000 | 125168080 | 5020 | 5020 | 5020 | 5020 | 0 |
| 523 | 20240412 | 100900 | 125168080 | 5020 | 5020 | 5020 | 5020 | 0 |
| 524 | 20240412 | 100800 | 125168080 | 5020 | 5020 | 5020 | 5020 | 0 |
| 525 | 20240412 | 100700 | 125168080 | 5020 | 5020 | 5020 | 5020 | 0 |
| 526 | 20240412 | 100600 | 125168080 | 5020 | 5020 | 5020 | 5020 | 0 |
| 527 | 20240412 | 100500 | 125168080 | 5020 | 5010 | 5020 | 5010 | 481 |
| 528 | 20240412 | 100400 | 122758260 | 5010 | 5000 | 5010 | 5000 | 301 |
| 529 | 20240412 | 100300 | 121251250 | 5010 | 4995 | 5010 | 4995 | 5460 |
| 530 | 20240412 | 100200 | 93958120 | 4985 | 4995 | 4995 | 4975 | 332 |
| 531 | 20240412 | 100100 | 92304225 | 4990 | 4990 | 4990 | 4990 | 88 |
| 532 | 20240412 | 100000 | 91865105 | 4990 | 4980 | 4990 | 4980 | 78 |
| 533 | 20240412 | 095900 | 91476655 | 4990 | 4990 | 4990 | 4990 | 50 |
| 534 | 20240412 | 095800 | 91227155 | 4990 | 4990 | 4990 | 4990 | 85 |
| 535 | 20240412 | 095700 | 90803005 | 4990 | 4990 | 4990 | 4980 | 12 |
| 536 | 20240412 | 095600 | 90743135 | 4990 | 4990 | 4990 | 4990 | 1 |
| 537 | 20240412 | 095500 | 90738145 | 4990 | 4980 | 4990 | 4980 | 11 |
| 538 | 20240412 | 095400 | 90683355 | 4980 | 4980 | 4980 | 4980 | 961 |
| 539 | 20240412 | 095300 | 85897575 | 4980 | 4980 | 4980 | 4980 | 5 |
| 540 | 20240412 | 095200 | 85872675 | 4980 | 4980 | 4980 | 4975 | 120 |
| 541 | 20240412 | 095100 | 85275570 | 4980 | 4980 | 4980 | 4980 | 0 |
| 542 | 20240412 | 095000 | 85275570 | 4980 | 4980 | 4980 | 4980 | 1013 |
| 543 | 20240412 | 094900 | 80230830 | 4970 | 4970 | 4970 | 4970 | 300 |
| 544 | 20240412 | 094800 | 78739830 | 4980 | 4965 | 4980 | 4965 | 299 |
| 545 | 20240412 | 094700 | 77252310 | 4970 | 4970 | 4970 | 4970 | 300 |
| 546 | 20240412 | 094600 | 75761310 | 4970 | 4970 | 4970 | 4970 | 0 |
| 547 | 20240412 | 094500 | 75761310 | 4970 | 4970 | 4970 | 4970 | 450 |
| 548 | 20240412 | 094400 | 73524810 | 4970 | 4970 | 4980 | 4970 | 399 |
| 549 | 20240412 | 094300 | 71541770 | 4970 | 4970 | 4970 | 4970 | 10 |
| 550 | 20240412 | 094200 | 71492070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 551 | 20240412 | 094100 | 71492070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 552 | 20240412 | 094000 | 71492070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 553 | 20240412 | 093900 | 71492070 | 4970 | 4995 | 4995 | 4970 | 1200 |
| 554 | 20240412 | 093800 | 65526820 | 4970 | 4970 | 4970 | 4970 | 50 |
| 555 | 20240412 | 093700 | 65278320 | 4970 | 4970 | 4970 | 4970 | 1 |
| 556 | 20240412 | 093600 | 65273350 | 4995 | 4990 | 4995 | 4990 | 794 |
| 557 | 20240412 | 093500 | 61311285 | 4985 | 4980 | 4985 | 4980 | 632 |
| 558 | 20240412 | 093400 | 58160775 | 4975 | 4975 | 4975 | 4975 | 25 |
| 559 | 20240412 | 093300 | 58036400 | 4975 | 4975 | 4975 | 4975 | 1 |
| 560 | 20240412 | 093200 | 58031425 | 4975 | 4975 | 4975 | 4975 | 0 |
| 561 | 20240412 | 093100 | 58031425 | 4975 | 4955 | 4975 | 4955 | 3 |
| 562 | 20240412 | 093000 | 58016540 | 4975 | 4975 | 4975 | 4975 | 1 |
| 563 | 20240412 | 092900 | 58011565 | 4975 | 4960 | 4975 | 4950 | 1001 |
| 564 | 20240412 | 092800 | 53053035 | 4955 | 4960 | 4960 | 4955 | 721 |
| 565 | 20240412 | 092700 | 49477875 | 4960 | 4965 | 4965 | 4960 | 350 |
| 566 | 20240412 | 092600 | 47741675 | 4975 | 4975 | 4975 | 4975 | 2 |
| 567 | 20240412 | 092500 | 47731725 | 4975 | 4975 | 4975 | 4975 | 1 |
| 568 | 20240412 | 092400 | 47726750 | 4975 | 4975 | 4975 | 4975 | 3 |
| 569 | 20240412 | 092300 | 47711825 | 4975 | 4970 | 4975 | 4970 | 25 |
| 570 | 20240412 | 092200 | 47587570 | 4970 | 4970 | 4970 | 4970 | 200 |
| 571 | 20240412 | 092100 | 46593570 | 4970 | 4955 | 4970 | 4955 | 412 |
| 572 | 20240412 | 092000 | 44552095 | 4970 | 4965 | 4970 | 4955 | 311 |
| 573 | 20240412 | 091900 | 43008615 | 4965 | 4965 | 4965 | 4965 | 2 |
| 574 | 20240412 | 091800 | 42998685 | 4965 | 4965 | 4965 | 4965 | 1 |
| 575 | 20240412 | 091700 | 42993720 | 4960 | 4945 | 4960 | 4945 | 145 |
| 576 | 20240412 | 091600 | 42274535 | 4960 | 4955 | 4960 | 4950 | 1049 |
| 577 | 20240412 | 091500 | 37081475 | 4975 | 4975 | 4975 | 4975 | 1 |
| 578 | 20240412 | 091400 | 37076500 | 4955 | 4960 | 4960 | 4955 | 1263 |
| 579 | 20240412 | 091300 | 30816910 | 4960 | 4965 | 4985 | 4960 | 935 |
| 580 | 20240412 | 091200 | 26178785 | 4965 | 4965 | 4965 | 4965 | 120 |
| 581 | 20240412 | 091100 | 25582985 | 4990 | 4990 | 4990 | 4990 | 121 |
| 582 | 20240412 | 091000 | 24979195 | 4990 | 4990 | 4990 | 4990 | 1 |
| 583 | 20240412 | 090900 | 24974205 | 4990 | 4990 | 4990 | 4990 | 100 |
| 584 | 20240412 | 090800 | 24475205 | 4990 | 4990 | 4990 | 4990 | 31 |
| 585 | 20240412 | 090700 | 24320515 | 4965 | 4995 | 4995 | 4965 | 413 |
| 586 | 20240412 | 090600 | 22269940 | 4965 | 4975 | 4975 | 4965 | 1353 |
| 587 | 20240412 | 090500 | 15542470 | 4980 | 4990 | 5000 | 4980 | 672 |
| 588 | 20240412 | 090400 | 12193370 | 4990 | 4995 | 4995 | 4990 | 497 |
| 589 | 20240412 | 090300 | 9712835 | 5020 | 5020 | 5020 | 5020 | 1 |
| 590 | 20240412 | 090200 | 9707815 | 5020 | 5020 | 5020 | 5020 | 2 |
| 591 | 20240412 | 090100 | 9697775 | 5020 | 4985 | 5020 | 4980 | 427 |
| 592 | 20240412 | 090000 | 7569685 | 5020 | 5000 | 5020 | 4985 | 1366 |