29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 185500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 4271 |
| 3 | 20240412 | 185400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20240412 | 185300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20240412 | 185200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20240412 | 185100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20240412 | 185000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20240412 | 184900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20240412 | 184800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20240412 | 184700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20240412 | 184600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20240412 | 184500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20240412 | 184400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20240412 | 184300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20240412 | 184200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20240412 | 184100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20240412 | 184000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20240412 | 183900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20240412 | 183800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20240412 | 183700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20240412 | 183600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20240412 | 183500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20240412 | 183400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20240412 | 183300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20240412 | 183200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20240412 | 183100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20240412 | 183000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20240412 | 182900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20240412 | 182800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20240412 | 182700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20240412 | 182600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20240412 | 182500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 4271 |
| 33 | 20240412 | 182400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20240412 | 182300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20240412 | 182200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20240412 | 182100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20240412 | 182000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20240412 | 181900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20240412 | 181800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20240412 | 181700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20240412 | 181600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20240412 | 181500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20240412 | 181400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20240412 | 181300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20240412 | 181200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20240412 | 181100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20240412 | 181000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20240412 | 180900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20240412 | 180800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20240412 | 180700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20240412 | 180600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20240412 | 180500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20240412 | 180400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20240412 | 180300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20240412 | 180200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20240412 | 180100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20240412 | 180000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20240412 | 175900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20240412 | 175800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20240412 | 175700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20240412 | 175600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20240412 | 175500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 4271 |
| 63 | 20240412 | 175400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20240412 | 175300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20240412 | 175200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20240412 | 175100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20240412 | 175000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20240412 | 174900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20240412 | 174800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20240412 | 174700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20240412 | 174600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20240412 | 174500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20240412 | 174400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20240412 | 174300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20240412 | 174200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20240412 | 174100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20240412 | 174000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20240412 | 173900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20240412 | 173800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20240412 | 173700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20240412 | 173600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20240412 | 173500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20240412 | 173400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20240412 | 173300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20240412 | 173200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20240412 | 173100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20240412 | 173000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20240412 | 172900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20240412 | 172800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20240412 | 172700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20240412 | 172600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20240412 | 172500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 4271 |
| 93 | 20240412 | 172400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20240412 | 172300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20240412 | 172200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20240412 | 172100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20240412 | 172000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20240412 | 171900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20240412 | 171800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20240412 | 171700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20240412 | 171600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20240412 | 171500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20240412 | 171400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20240412 | 171300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20240412 | 171200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20240412 | 171100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20240412 | 171000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20240412 | 170900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20240412 | 170800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20240412 | 170700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20240412 | 170600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20240412 | 170500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20240412 | 170400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20240412 | 170300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20240412 | 170200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20240412 | 170100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20240412 | 170000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20240412 | 165900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20240412 | 165800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20240412 | 165700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20240412 | 165600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20240412 | 165500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 4271 |
| 123 | 20240412 | 165400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20240412 | 165300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20240412 | 165200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20240412 | 165100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20240412 | 165000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20240412 | 164900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20240412 | 164800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20240412 | 164700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20240412 | 164600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20240412 | 164500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20240412 | 164400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20240412 | 164300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20240412 | 164200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20240412 | 164100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20240412 | 164000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20240412 | 163900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20240412 | 163800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20240412 | 163700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20240412 | 163600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20240412 | 163500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20240412 | 163400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20240412 | 163300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20240412 | 163200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20240412 | 163100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20240412 | 163000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20240412 | 162900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20240412 | 162800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20240412 | 162700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20240412 | 162600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20240412 | 162500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 4271 |
| 153 | 20240412 | 162400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20240412 | 162300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20240412 | 162200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20240412 | 162100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20240412 | 162000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20240412 | 161900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20240412 | 161800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20240412 | 161700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20240412 | 161600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20240412 | 161500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20240412 | 161400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20240412 | 161300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20240412 | 161200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20240412 | 161100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20240412 | 161000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20240412 | 160900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20240412 | 160800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20240412 | 160700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20240412 | 160600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20240412 | 160500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20240412 | 160400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20240412 | 160300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20240412 | 160200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20240412 | 160100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20240412 | 160000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20240412 | 155900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20240412 | 155800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20240412 | 155700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20240412 | 155600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20240412 | 155500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 4271 |
| 183 | 20240412 | 155400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20240412 | 155300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20240412 | 155200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20240412 | 155100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20240412 | 155000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20240412 | 154900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 189 | 20240412 | 154800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 190 | 20240412 | 154700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 191 | 20240412 | 154600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 192 | 20240412 | 154500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 193 | 20240412 | 154400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 194 | 20240412 | 154300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 195 | 20240412 | 154200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 196 | 20240412 | 154100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 197 | 20240412 | 154000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 198 | 20240412 | 153900 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 199 | 20240412 | 153800 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 200 | 20240412 | 153700 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 201 | 20240412 | 153600 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 202 | 20240412 | 153500 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 203 | 20240412 | 153400 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 204 | 20240412 | 153300 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 205 | 20240412 | 153200 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 206 | 20240412 | 153100 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 0 |
| 207 | 20240412 | 153000 | 2212793350 | 4015 | 4015 | 4015 | 4015 | 4271 |
| 208 | 20240412 | 152900 | 2195645285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 209 | 20240412 | 152800 | 2195645285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 210 | 20240412 | 152700 | 2195645285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 211 | 20240412 | 152600 | 2195645285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 212 | 20240412 | 152500 | 2195645285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 213 | 20240412 | 152400 | 2195645285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 214 | 20240412 | 152300 | 2195645285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 215 | 20240412 | 152200 | 2195645285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 216 | 20240412 | 152100 | 2195645285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 217 | 20240412 | 152000 | 2195645285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 218 | 20240412 | 151900 | 2195645285 | 4015 | 3995 | 4015 | 3995 | 2299 |
| 219 | 20240412 | 151800 | 2186454345 | 4025 | 4020 | 4025 | 3990 | 12261 |
| 220 | 20240412 | 151700 | 2137267045 | 4020 | 4025 | 4025 | 4020 | 1737 |
| 221 | 20240412 | 151600 | 2130276140 | 4025 | 4025 | 4030 | 4025 | 1231 |
| 222 | 20240412 | 151500 | 2125317250 | 4030 | 4025 | 4030 | 4025 | 3505 |
| 223 | 20240412 | 151400 | 2111195005 | 4025 | 4015 | 4025 | 4015 | 1239 |
| 224 | 20240412 | 151300 | 2106210980 | 4015 | 4020 | 4020 | 4015 | 151 |
| 225 | 20240412 | 151200 | 2105604210 | 4010 | 4025 | 4025 | 4010 | 2367 |
| 226 | 20240412 | 151100 | 2096078880 | 4025 | 4015 | 4030 | 4015 | 2162 |
| 227 | 20240412 | 151000 | 2087377265 | 4015 | 4010 | 4015 | 4000 | 136 |
| 228 | 20240412 | 150900 | 2086832945 | 4015 | 4010 | 4015 | 4000 | 369 |
| 229 | 20240412 | 150800 | 2085353355 | 4000 | 3990 | 4000 | 3990 | 515 |
| 230 | 20240412 | 150700 | 2083296395 | 3985 | 3985 | 3985 | 3985 | 2300 |
| 231 | 20240412 | 150600 | 2074130895 | 3985 | 3995 | 3995 | 3985 | 4991 |
| 232 | 20240412 | 150500 | 2054226195 | 4000 | 4000 | 4000 | 4000 | 1226 |
| 233 | 20240412 | 150400 | 2049322195 | 4000 | 4005 | 4005 | 4000 | 10359 |
| 234 | 20240412 | 150300 | 2007885640 | 3995 | 4005 | 4005 | 3995 | 5717 |
| 235 | 20240412 | 150200 | 1985027875 | 4005 | 4005 | 4005 | 4005 | 26 |
| 236 | 20240412 | 150100 | 1984923745 | 4005 | 4015 | 4015 | 4005 | 1484 |
| 237 | 20240412 | 150000 | 1978976460 | 4020 | 4015 | 4020 | 4015 | 441 |
| 238 | 20240412 | 145900 | 1977205285 | 4020 | 4020 | 4020 | 4020 | 1244 |
| 239 | 20240412 | 145800 | 1972204405 | 4020 | 4020 | 4020 | 4020 | 25 |
| 240 | 20240412 | 145700 | 1972103905 | 4010 | 4035 | 4035 | 4010 | 1009 |
| 241 | 20240412 | 145600 | 1968050010 | 4030 | 4035 | 4035 | 4025 | 5023 |
| 242 | 20240412 | 145500 | 1947789690 | 4035 | 4030 | 4035 | 4015 | 1214 |
| 243 | 20240412 | 145400 | 1942901205 | 4040 | 4030 | 4040 | 4030 | 1168 |
| 244 | 20240412 | 145300 | 1938182680 | 4035 | 4040 | 4055 | 4030 | 11401 |
| 245 | 20240412 | 145200 | 1892025435 | 4040 | 4050 | 4065 | 4040 | 33793 |
| 246 | 20240412 | 145100 | 1755109720 | 4045 | 4025 | 4045 | 4020 | 19335 |
| 247 | 20240412 | 145000 | 1677130720 | 4025 | 4025 | 4025 | 4020 | 1662 |
| 248 | 20240412 | 144900 | 1670442500 | 4025 | 4015 | 4025 | 4015 | 9785 |
| 249 | 20240412 | 144800 | 1631128665 | 4010 | 4000 | 4010 | 4000 | 13077 |
| 250 | 20240412 | 144700 | 1578743020 | 4000 | 4005 | 4010 | 4000 | 3661 |
| 251 | 20240412 | 144600 | 1564084010 | 4000 | 4000 | 4000 | 4000 | 363 |
| 252 | 20240412 | 144500 | 1562632010 | 4000 | 4000 | 4005 | 4000 | 623 |
| 253 | 20240412 | 144400 | 1560139450 | 4000 | 4005 | 4010 | 4000 | 4699 |
| 254 | 20240412 | 144300 | 1541339935 | 4005 | 4000 | 4010 | 4000 | 2800 |
| 255 | 20240412 | 144200 | 1530132820 | 4005 | 3985 | 4005 | 3985 | 6899 |
| 256 | 20240412 | 144100 | 1502557670 | 3985 | 3990 | 3990 | 3985 | 3019 |
| 257 | 20240412 | 144000 | 1490513865 | 3990 | 3985 | 3990 | 3985 | 210 |
| 258 | 20240412 | 143900 | 1489676460 | 3975 | 3995 | 3995 | 3975 | 181 |
| 259 | 20240412 | 143800 | 1488956915 | 3995 | 3995 | 3995 | 3995 | 619 |
| 260 | 20240412 | 143700 | 1486484010 | 3995 | 3975 | 4000 | 3975 | 57355 |
| 261 | 20240412 | 143600 | 1257425260 | 3975 | 3975 | 3975 | 3975 | 0 |
| 262 | 20240412 | 143500 | 1257425260 | 3975 | 3975 | 3975 | 3975 | 0 |
| 263 | 20240412 | 143400 | 1257425260 | 3975 | 3975 | 3975 | 3975 | 3 |
| 264 | 20240412 | 143300 | 1257413335 | 3975 | 3970 | 3975 | 3970 | 3541 |
| 265 | 20240412 | 143200 | 1243339900 | 3970 | 3970 | 3970 | 3970 | 105 |
| 266 | 20240412 | 143100 | 1242923050 | 3970 | 3970 | 3970 | 3970 | 3 |
| 267 | 20240412 | 143000 | 1242911140 | 3955 | 3955 | 3955 | 3955 | 0 |
| 268 | 20240412 | 142900 | 1242911140 | 3955 | 3955 | 3955 | 3955 | 0 |
| 269 | 20240412 | 142800 | 1242911140 | 3955 | 3955 | 3955 | 3955 | 0 |
| 270 | 20240412 | 142700 | 1242911140 | 3955 | 3955 | 3955 | 3955 | 100 |
| 271 | 20240412 | 142600 | 1242515640 | 3970 | 3970 | 3970 | 3970 | 3 |
| 272 | 20240412 | 142500 | 1242503730 | 3970 | 3970 | 3970 | 3970 | 15 |
| 273 | 20240412 | 142400 | 1242444180 | 3955 | 3955 | 3955 | 3955 | 2025 |
| 274 | 20240412 | 142300 | 1234435305 | 3955 | 3955 | 3955 | 3955 | 155 |
| 275 | 20240412 | 142200 | 1233822280 | 3970 | 3970 | 3970 | 3970 | 2 |
| 276 | 20240412 | 142100 | 1233814340 | 3970 | 3970 | 3970 | 3970 | 300 |
| 277 | 20240412 | 142000 | 1232623340 | 3970 | 3970 | 3970 | 3970 | 3 |
| 278 | 20240412 | 141900 | 1232611430 | 3955 | 3975 | 3975 | 3955 | 2011 |
| 279 | 20240412 | 141800 | 1224645325 | 3970 | 3970 | 3970 | 3970 | 601 |
| 280 | 20240412 | 141700 | 1222259355 | 3975 | 3975 | 3975 | 3975 | 0 |
| 281 | 20240412 | 141600 | 1222259355 | 3975 | 3985 | 3985 | 3975 | 535 |
| 282 | 20240412 | 141500 | 1220132430 | 3975 | 3975 | 3975 | 3975 | 1 |
| 283 | 20240412 | 141400 | 1220128455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 284 | 20240412 | 141300 | 1220128455 | 3985 | 3985 | 3985 | 3985 | 300 |
| 285 | 20240412 | 141200 | 1218932955 | 3990 | 3990 | 3990 | 3990 | 500 |
| 286 | 20240412 | 141100 | 1216937955 | 3990 | 3990 | 3990 | 3990 | 500 |
| 287 | 20240412 | 141000 | 1214942955 | 3990 | 3980 | 3990 | 3980 | 575 |
| 288 | 20240412 | 140900 | 1212649445 | 3990 | 3990 | 3990 | 3990 | 2 |
| 289 | 20240412 | 140800 | 1212641465 | 3980 | 3980 | 3980 | 3980 | 39 |
| 290 | 20240412 | 140700 | 1212486245 | 3990 | 3990 | 3990 | 3985 | 961 |
| 291 | 20240412 | 140600 | 1208651860 | 3985 | 3980 | 3985 | 3980 | 1169 |
| 292 | 20240412 | 140500 | 1203996730 | 3975 | 3975 | 3975 | 3975 | 139 |
| 293 | 20240412 | 140400 | 1203444205 | 3975 | 3975 | 3975 | 3975 | 186 |
| 294 | 20240412 | 140300 | 1202704855 | 3970 | 3970 | 3970 | 3970 | 56 |
| 295 | 20240412 | 140200 | 1202482535 | 3970 | 3970 | 3970 | 3970 | 14 |
| 296 | 20240412 | 140100 | 1202426955 | 3970 | 3970 | 3970 | 3965 | 1010 |
| 297 | 20240412 | 140000 | 1198417305 | 3965 | 3965 | 3965 | 3965 | 68 |
| 298 | 20240412 | 135900 | 1198147685 | 3970 | 3970 | 3970 | 3970 | 0 |
| 299 | 20240412 | 135800 | 1198147685 | 3970 | 3960 | 3970 | 3960 | 48 |
| 300 | 20240412 | 135700 | 1197957595 | 3970 | 3965 | 3970 | 3960 | 1201 |
| 301 | 20240412 | 135600 | 1193201050 | 3965 | 3965 | 3965 | 3965 | 60 |
| 302 | 20240412 | 135500 | 1192963150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 303 | 20240412 | 135400 | 1192963150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 304 | 20240412 | 135300 | 1192963150 | 3975 | 3975 | 3975 | 3975 | 15 |
| 305 | 20240412 | 135200 | 1192903525 | 3975 | 3975 | 3975 | 3975 | 100 |
| 306 | 20240412 | 135100 | 1192506025 | 3975 | 3975 | 3975 | 3975 | 2 |
| 307 | 20240412 | 135000 | 1192498075 | 3970 | 3965 | 3975 | 3965 | 5001 |
| 308 | 20240412 | 134900 | 1172654100 | 3965 | 3965 | 3965 | 3965 | 1 |
| 309 | 20240412 | 134800 | 1172650135 | 3960 | 3960 | 3960 | 3960 | 8 |
| 310 | 20240412 | 134700 | 1172618455 | 3965 | 3960 | 3965 | 3960 | 201 |
| 311 | 20240412 | 134600 | 1171822490 | 3960 | 3965 | 3965 | 3960 | 84 |
| 312 | 20240412 | 134500 | 1171489845 | 3965 | 3965 | 3965 | 3960 | 168 |
| 313 | 20240412 | 134400 | 1170824230 | 3960 | 3960 | 3960 | 3960 | 567 |
| 314 | 20240412 | 134300 | 1168578910 | 3965 | 3965 | 3965 | 3965 | 0 |
| 315 | 20240412 | 134200 | 1168578910 | 3965 | 3965 | 3965 | 3965 | 1 |
| 316 | 20240412 | 134100 | 1168574945 | 3965 | 3965 | 3965 | 3965 | 0 |
| 317 | 20240412 | 134000 | 1168574945 | 3965 | 3965 | 3965 | 3965 | 737 |
| 318 | 20240412 | 133900 | 1165652740 | 3965 | 3980 | 3980 | 3965 | 2 |
| 319 | 20240412 | 133800 | 1165644795 | 3965 | 3965 | 3965 | 3965 | 0 |
| 320 | 20240412 | 133700 | 1165644795 | 3965 | 3965 | 3965 | 3965 | 120 |
| 321 | 20240412 | 133600 | 1165168995 | 3965 | 3965 | 3965 | 3965 | 17 |
| 322 | 20240412 | 133500 | 1165101590 | 3965 | 3965 | 3965 | 3965 | 10 |
| 323 | 20240412 | 133400 | 1165061940 | 3965 | 3965 | 3965 | 3965 | 30 |
| 324 | 20240412 | 133300 | 1164942990 | 3965 | 3965 | 3965 | 3965 | 0 |
| 325 | 20240412 | 133200 | 1164942990 | 3965 | 3965 | 3965 | 3965 | 3 |
| 326 | 20240412 | 133100 | 1164931095 | 3965 | 3965 | 3965 | 3965 | 0 |
| 327 | 20240412 | 133000 | 1164931095 | 3965 | 3985 | 3985 | 3965 | 6 |
| 328 | 20240412 | 132900 | 1164907205 | 3990 | 3990 | 3990 | 3990 | 0 |
| 329 | 20240412 | 132800 | 1164907205 | 3990 | 3990 | 3990 | 3990 | 259 |
| 330 | 20240412 | 132700 | 1163873795 | 3990 | 3990 | 3990 | 3990 | 0 |
| 331 | 20240412 | 132600 | 1163873795 | 3990 | 3985 | 3995 | 3985 | 3636 |
| 332 | 20240412 | 132500 | 1149370430 | 3980 | 3970 | 3980 | 3970 | 620 |
| 333 | 20240412 | 132400 | 1146908740 | 3970 | 3970 | 3970 | 3970 | 20 |
| 334 | 20240412 | 132300 | 1146829340 | 3970 | 3965 | 3970 | 3965 | 81 |
| 335 | 20240412 | 132200 | 1146507775 | 3970 | 3970 | 3970 | 3970 | 3 |
| 336 | 20240412 | 132100 | 1146495865 | 3965 | 3965 | 3965 | 3965 | 0 |
| 337 | 20240412 | 132000 | 1146495865 | 3965 | 3965 | 3965 | 3965 | 285 |
| 338 | 20240412 | 131900 | 1145365840 | 3965 | 3965 | 3965 | 3965 | 1 |
| 339 | 20240412 | 131800 | 1145361875 | 3970 | 3970 | 3970 | 3970 | 0 |
| 340 | 20240412 | 131700 | 1145361875 | 3970 | 3970 | 3970 | 3970 | 0 |
| 341 | 20240412 | 131600 | 1145361875 | 3970 | 3970 | 3970 | 3970 | 2 |
| 342 | 20240412 | 131500 | 1145353935 | 3970 | 3970 | 3970 | 3970 | 47 |
| 343 | 20240412 | 131400 | 1145167345 | 3965 | 3965 | 3965 | 3965 | 1103 |
| 344 | 20240412 | 131300 | 1140793950 | 3965 | 3965 | 3965 | 3965 | 1 |
| 345 | 20240412 | 131200 | 1140789985 | 3970 | 3970 | 3970 | 3970 | 51 |
| 346 | 20240412 | 131100 | 1140587515 | 3970 | 3970 | 3970 | 3970 | 286 |
| 347 | 20240412 | 131000 | 1139452095 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 348 | 20240412 | 130900 | 1135482095 | 3970 | 3970 | 3970 | 3970 | 0 |
| 349 | 20240412 | 130800 | 1135482095 | 3970 | 3970 | 3970 | 3970 | 0 |
| 350 | 20240412 | 130700 | 1135482095 | 3970 | 3970 | 3980 | 3970 | 243 |
| 351 | 20240412 | 130600 | 1134516825 | 3970 | 3970 | 3970 | 3970 | 50 |
| 352 | 20240412 | 130500 | 1134318325 | 3965 | 3965 | 3965 | 3965 | 10 |
| 353 | 20240412 | 130400 | 1134278675 | 3965 | 3965 | 3965 | 3965 | 200 |
| 354 | 20240412 | 130300 | 1133485675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 355 | 20240412 | 130200 | 1133485675 | 3970 | 3970 | 3970 | 3965 | 631 |
| 356 | 20240412 | 130100 | 1130982630 | 3970 | 3970 | 3970 | 3970 | 0 |
| 357 | 20240412 | 130000 | 1130982630 | 3970 | 3970 | 3970 | 3970 | 979 |
| 358 | 20240412 | 125900 | 1127096000 | 3970 | 3970 | 3970 | 3970 | 0 |
| 359 | 20240412 | 125800 | 1127096000 | 3970 | 3970 | 3970 | 3970 | 10 |
| 360 | 20240412 | 125700 | 1127056300 | 3980 | 3970 | 3980 | 3970 | 196 |
| 361 | 20240412 | 125600 | 1126278170 | 3965 | 3980 | 3980 | 3965 | 530 |
| 362 | 20240412 | 125500 | 1124169220 | 3980 | 3980 | 3980 | 3980 | 2 |
| 363 | 20240412 | 125400 | 1124161260 | 3960 | 3980 | 3980 | 3960 | 658 |
| 364 | 20240412 | 125300 | 1121552230 | 3980 | 3975 | 3980 | 3975 | 1123 |
| 365 | 20240412 | 125200 | 1117082770 | 3985 | 3985 | 3985 | 3985 | 20 |
| 366 | 20240412 | 125100 | 1117003070 | 3985 | 3980 | 3985 | 3980 | 2 |
| 367 | 20240412 | 125000 | 1116995105 | 3960 | 3980 | 3980 | 3960 | 8769 |
| 368 | 20240412 | 124900 | 1082158280 | 3990 | 3985 | 3990 | 3985 | 2 |
| 369 | 20240412 | 124800 | 1082150305 | 3990 | 3990 | 3990 | 3990 | 0 |
| 370 | 20240412 | 124700 | 1082150305 | 3990 | 3990 | 3990 | 3990 | 172 |
| 371 | 20240412 | 124600 | 1081464025 | 3985 | 4000 | 4000 | 3985 | 1845 |
| 372 | 20240412 | 124500 | 1074111670 | 4000 | 4000 | 4000 | 3990 | 2165 |
| 373 | 20240412 | 124400 | 1065455180 | 4000 | 3985 | 4015 | 3980 | 10212 |
| 374 | 20240412 | 124300 | 1024628625 | 3980 | 3985 | 3985 | 3980 | 670 |
| 375 | 20240412 | 124200 | 1021958955 | 3985 | 3985 | 3985 | 3985 | 650 |
| 376 | 20240412 | 124100 | 1019368705 | 3985 | 3975 | 3985 | 3975 | 4792 |
| 377 | 20240412 | 124000 | 1000292610 | 3975 | 3975 | 3975 | 3975 | 2000 |
| 378 | 20240412 | 123900 | 992342610 | 3980 | 3975 | 3980 | 3975 | 806 |
| 379 | 20240412 | 123800 | 989138735 | 3975 | 3960 | 3975 | 3960 | 2957 |
| 380 | 20240412 | 123700 | 977402565 | 3960 | 3960 | 3960 | 3960 | 94 |
| 381 | 20240412 | 123600 | 977030325 | 3955 | 3955 | 3955 | 3955 | 0 |
| 382 | 20240412 | 123500 | 977030325 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 383 | 20240412 | 123400 | 973075325 | 3960 | 3960 | 3960 | 3960 | 0 |
| 384 | 20240412 | 123300 | 973075325 | 3960 | 3960 | 3960 | 3960 | 0 |
| 385 | 20240412 | 123200 | 973075325 | 3960 | 3960 | 3960 | 3960 | 193 |
| 386 | 20240412 | 123100 | 972311045 | 3960 | 3960 | 3960 | 3960 | 364 |
| 387 | 20240412 | 123000 | 970869605 | 3960 | 3960 | 3960 | 3960 | 500 |
| 388 | 20240412 | 122900 | 968889605 | 3960 | 3960 | 3960 | 3960 | 637 |
| 389 | 20240412 | 122800 | 966367085 | 3955 | 3955 | 3955 | 3955 | 300 |
| 390 | 20240412 | 122700 | 965180585 | 3960 | 3960 | 3960 | 3960 | 300 |
| 391 | 20240412 | 122600 | 963992585 | 3960 | 3960 | 3960 | 3960 | 0 |
| 392 | 20240412 | 122500 | 963992585 | 3960 | 3960 | 3960 | 3960 | 155 |
| 393 | 20240412 | 122400 | 963378785 | 3965 | 3950 | 3965 | 3950 | 101 |
| 394 | 20240412 | 122300 | 962978335 | 3950 | 3955 | 3955 | 3950 | 260 |
| 395 | 20240412 | 122200 | 961951195 | 3955 | 3955 | 3955 | 3955 | 76 |
| 396 | 20240412 | 122100 | 961650615 | 3955 | 3970 | 3970 | 3955 | 764 |
| 397 | 20240412 | 122000 | 958626805 | 3960 | 3960 | 3960 | 3960 | 727 |
| 398 | 20240412 | 121900 | 955747885 | 3960 | 3970 | 3970 | 3960 | 14 |
| 399 | 20240412 | 121800 | 955692425 | 3970 | 3960 | 3970 | 3960 | 3948 |
| 400 | 20240412 | 121700 | 940053345 | 3960 | 3960 | 3960 | 3960 | 48 |
| 401 | 20240412 | 121600 | 939863265 | 3960 | 3960 | 3960 | 3960 | 1451 |
| 402 | 20240412 | 121500 | 934117305 | 3975 | 3965 | 3975 | 3965 | 1010 |
| 403 | 20240412 | 121400 | 930104055 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 404 | 20240412 | 121300 | 926134055 | 3970 | 3970 | 3970 | 3970 | 0 |
| 405 | 20240412 | 121200 | 926134055 | 3970 | 3970 | 3970 | 3970 | 0 |
| 406 | 20240412 | 121100 | 926134055 | 3970 | 3960 | 3970 | 3960 | 9 |
| 407 | 20240412 | 121000 | 926098405 | 3960 | 3960 | 3960 | 3960 | 96 |
| 408 | 20240412 | 120900 | 925718245 | 3960 | 3960 | 3960 | 3960 | 75 |
| 409 | 20240412 | 120800 | 925421245 | 3970 | 3970 | 3970 | 3970 | 0 |
| 410 | 20240412 | 120700 | 925421245 | 3970 | 3970 | 3970 | 3970 | 1 |
| 411 | 20240412 | 120600 | 925417275 | 3970 | 3970 | 3970 | 3970 | 4 |
| 412 | 20240412 | 120500 | 925401395 | 3970 | 3975 | 3975 | 3970 | 1112 |
| 413 | 20240412 | 120400 | 920986745 | 3970 | 3960 | 3970 | 3960 | 2101 |
| 414 | 20240412 | 120300 | 912649725 | 3965 | 3965 | 3965 | 3965 | 0 |
| 415 | 20240412 | 120200 | 912649725 | 3965 | 3960 | 3965 | 3955 | 254 |
| 416 | 20240412 | 120100 | 911644125 | 3965 | 3960 | 3965 | 3960 | 2033 |
| 417 | 20240412 | 120000 | 903584945 | 3965 | 3960 | 3965 | 3955 | 404 |
| 418 | 20240412 | 115900 | 901985095 | 3965 | 3965 | 3965 | 3965 | 895 |
| 419 | 20240412 | 115800 | 898436420 | 3965 | 3965 | 3965 | 3965 | 722 |
| 420 | 20240412 | 115700 | 895573690 | 3965 | 3955 | 3965 | 3950 | 5587 |
| 421 | 20240412 | 115600 | 873468910 | 3955 | 3955 | 3955 | 3950 | 580 |
| 422 | 20240412 | 115500 | 871177405 | 3960 | 3955 | 3965 | 3955 | 2210 |
| 423 | 20240412 | 115400 | 862426800 | 3960 | 3955 | 3960 | 3955 | 2551 |
| 424 | 20240412 | 115300 | 852337590 | 3960 | 3960 | 3960 | 3950 | 633 |
| 425 | 20240412 | 115200 | 849834670 | 3950 | 3960 | 3960 | 3950 | 1467 |
| 426 | 20240412 | 115100 | 844029820 | 3960 | 3960 | 3965 | 3955 | 1362 |
| 427 | 20240412 | 115000 | 838634015 | 3960 | 3945 | 3960 | 3945 | 2854 |
| 428 | 20240412 | 114900 | 827351505 | 3945 | 3945 | 3950 | 3945 | 1425 |
| 429 | 20240412 | 114800 | 821727445 | 3945 | 3945 | 3945 | 3940 | 458 |
| 430 | 20240412 | 114700 | 819922740 | 3945 | 3945 | 3945 | 3945 | 1 |
| 431 | 20240412 | 114600 | 819918795 | 3945 | 3940 | 3945 | 3940 | 2011 |
| 432 | 20240412 | 114500 | 811995450 | 3940 | 3930 | 3940 | 3930 | 80 |
| 433 | 20240412 | 114400 | 811680750 | 3930 | 3930 | 3930 | 3930 | 1792 |
| 434 | 20240412 | 114300 | 804638190 | 3925 | 3925 | 3925 | 3925 | 82 |
| 435 | 20240412 | 114200 | 804316340 | 3925 | 3925 | 3925 | 3925 | 277 |
| 436 | 20240412 | 114100 | 803229115 | 3930 | 3930 | 3930 | 3930 | 0 |
| 437 | 20240412 | 114000 | 803229115 | 3930 | 3930 | 3930 | 3930 | 45 |
| 438 | 20240412 | 113900 | 803052265 | 3930 | 3930 | 3930 | 3930 | 628 |
| 439 | 20240412 | 113800 | 800584225 | 3930 | 3930 | 3930 | 3930 | 0 |
| 440 | 20240412 | 113700 | 800584225 | 3930 | 3930 | 3930 | 3930 | 0 |
| 441 | 20240412 | 113600 | 800584225 | 3930 | 3940 | 3940 | 3930 | 209 |
| 442 | 20240412 | 113500 | 799760775 | 3930 | 3920 | 3930 | 3920 | 3526 |
| 443 | 20240412 | 113400 | 785915995 | 3920 | 3920 | 3920 | 3920 | 0 |
| 444 | 20240412 | 113300 | 785915995 | 3920 | 3920 | 3920 | 3920 | 250 |
| 445 | 20240412 | 113200 | 784935995 | 3920 | 3920 | 3920 | 3920 | 107 |
| 446 | 20240412 | 113100 | 784516555 | 3925 | 3925 | 3925 | 3915 | 542 |
| 447 | 20240412 | 113000 | 782391715 | 3925 | 3925 | 3925 | 3925 | 35 |
| 448 | 20240412 | 112900 | 782254340 | 3920 | 3925 | 3925 | 3920 | 2 |
| 449 | 20240412 | 112800 | 782246495 | 3925 | 3925 | 3925 | 3925 | 3 |
| 450 | 20240412 | 112700 | 782234720 | 3920 | 3920 | 3920 | 3920 | 508 |
| 451 | 20240412 | 112600 | 780243360 | 3925 | 3925 | 3925 | 3925 | 1 |
| 452 | 20240412 | 112500 | 780239435 | 3920 | 3920 | 3920 | 3920 | 0 |
| 453 | 20240412 | 112400 | 780239435 | 3920 | 3920 | 3920 | 3920 | 0 |
| 454 | 20240412 | 112300 | 780239435 | 3920 | 3920 | 3920 | 3920 | 0 |
| 455 | 20240412 | 112200 | 780239435 | 3920 | 3920 | 3920 | 3920 | 50 |
| 456 | 20240412 | 112100 | 780043435 | 3920 | 3920 | 3920 | 3920 | 0 |
| 457 | 20240412 | 112000 | 780043435 | 3920 | 3920 | 3920 | 3920 | 0 |
| 458 | 20240412 | 111900 | 780043435 | 3920 | 3920 | 3920 | 3920 | 628 |
| 459 | 20240412 | 111800 | 777581675 | 3920 | 3920 | 3925 | 3920 | 302 |
| 460 | 20240412 | 111700 | 776397735 | 3920 | 3920 | 3920 | 3920 | 552 |
| 461 | 20240412 | 111600 | 774233895 | 3920 | 3920 | 3920 | 3920 | 2 |
| 462 | 20240412 | 111500 | 774226055 | 3920 | 3920 | 3920 | 3920 | 583 |
| 463 | 20240412 | 111400 | 771940695 | 3915 | 3915 | 3915 | 3915 | 0 |
| 464 | 20240412 | 111300 | 771940695 | 3915 | 3920 | 3920 | 3915 | 2708 |
| 465 | 20240412 | 111200 | 761333070 | 3920 | 3920 | 3920 | 3920 | 50 |
| 466 | 20240412 | 111100 | 761137070 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 467 | 20240412 | 111000 | 757217070 | 3925 | 3925 | 3925 | 3925 | 100 |
| 468 | 20240412 | 110900 | 756824570 | 3925 | 3925 | 3925 | 3925 | 4 |
| 469 | 20240412 | 110800 | 756808870 | 3925 | 3925 | 3925 | 3925 | 91 |
| 470 | 20240412 | 110700 | 756451695 | 3925 | 3925 | 3925 | 3925 | 0 |
| 471 | 20240412 | 110600 | 756451695 | 3925 | 3925 | 3925 | 3925 | 0 |
| 472 | 20240412 | 110500 | 756451695 | 3925 | 3925 | 3925 | 3920 | 387 |
| 473 | 20240412 | 110400 | 754934545 | 3920 | 3920 | 3920 | 3920 | 2875 |
| 474 | 20240412 | 110300 | 743664545 | 3925 | 3925 | 3925 | 3925 | 27 |
| 475 | 20240412 | 110200 | 743558570 | 3925 | 3930 | 3930 | 3925 | 132 |
| 476 | 20240412 | 110100 | 743040245 | 3930 | 3930 | 3930 | 3930 | 37 |
| 477 | 20240412 | 110000 | 742894835 | 3930 | 3930 | 3930 | 3925 | 1051 |
| 478 | 20240412 | 105900 | 738769645 | 3930 | 3925 | 3930 | 3925 | 453 |
| 479 | 20240412 | 105800 | 736991595 | 3930 | 3920 | 3930 | 3920 | 102 |
| 480 | 20240412 | 105700 | 736591735 | 3930 | 3930 | 3930 | 3930 | 0 |
| 481 | 20240412 | 105600 | 736591735 | 3930 | 3930 | 3930 | 3925 | 81 |
| 482 | 20240412 | 105500 | 736273440 | 3930 | 3920 | 3930 | 3920 | 697 |
| 483 | 20240412 | 105400 | 733541185 | 3915 | 3915 | 3920 | 3915 | 1433 |
| 484 | 20240412 | 105300 | 727930965 | 3920 | 3920 | 3920 | 3920 | 2 |
| 485 | 20240412 | 105200 | 727923125 | 3920 | 3930 | 3930 | 3920 | 1323 |
| 486 | 20240412 | 105100 | 722736840 | 3930 | 3920 | 3930 | 3920 | 559 |
| 487 | 20240412 | 105000 | 720545540 | 3925 | 3925 | 3925 | 3920 | 1454 |
| 488 | 20240412 | 104900 | 714845650 | 3935 | 3920 | 3935 | 3915 | 1118 |
| 489 | 20240412 | 104800 | 710467560 | 3940 | 3940 | 3940 | 3940 | 10 |
| 490 | 20240412 | 104700 | 710428160 | 3940 | 3940 | 3940 | 3940 | 3 |
| 491 | 20240412 | 104600 | 710416340 | 3940 | 3940 | 3940 | 3920 | 203 |
| 492 | 20240412 | 104500 | 709619025 | 3940 | 3915 | 3940 | 3915 | 783 |
| 493 | 20240412 | 104400 | 706551965 | 3915 | 3935 | 3935 | 3915 | 5900 |
| 494 | 20240412 | 104300 | 683435670 | 3945 | 3945 | 3955 | 3930 | 10147 |
| 495 | 20240412 | 104200 | 643471820 | 3945 | 3970 | 3970 | 3945 | 589 |
| 496 | 20240412 | 104100 | 641139705 | 3970 | 3970 | 3970 | 3960 | 3843 |
| 497 | 20240412 | 104000 | 625886605 | 3970 | 3990 | 3990 | 3960 | 4622 |
| 498 | 20240412 | 103900 | 607555735 | 3980 | 3980 | 3990 | 3980 | 5495 |
| 499 | 20240412 | 103800 | 585659285 | 3975 | 3980 | 3985 | 3975 | 3312 |
| 500 | 20240412 | 103700 | 572477540 | 3980 | 3980 | 3985 | 3980 | 5571 |
| 501 | 20240412 | 103600 | 550301310 | 3980 | 3955 | 3990 | 3955 | 10629 |
| 502 | 20240412 | 103500 | 508078395 | 3955 | 3940 | 3955 | 3940 | 3321 |
| 503 | 20240412 | 103400 | 494983780 | 3935 | 3930 | 3935 | 3930 | 1327 |
| 504 | 20240412 | 103300 | 489762435 | 3930 | 3930 | 3930 | 3930 | 741 |
| 505 | 20240412 | 103200 | 486850305 | 3935 | 3935 | 3935 | 3935 | 90 |
| 506 | 20240412 | 103100 | 486496155 | 3935 | 3935 | 3935 | 3935 | 1304 |
| 507 | 20240412 | 103000 | 481364915 | 3930 | 3930 | 3930 | 3930 | 40 |
| 508 | 20240412 | 102900 | 481207715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 509 | 20240412 | 102800 | 481207715 | 3935 | 3925 | 3935 | 3925 | 106 |
| 510 | 20240412 | 102700 | 480791155 | 3935 | 3925 | 3935 | 3925 | 8 |
| 511 | 20240412 | 102600 | 480759735 | 3925 | 3930 | 3930 | 3925 | 413 |
| 512 | 20240412 | 102500 | 479138685 | 3925 | 3935 | 3935 | 3925 | 3 |
| 513 | 20240412 | 102400 | 479126900 | 3940 | 3925 | 3940 | 3925 | 291 |
| 514 | 20240412 | 102300 | 477982925 | 3925 | 3925 | 3925 | 3925 | 525 |
| 515 | 20240412 | 102200 | 475922300 | 3925 | 3940 | 3940 | 3925 | 495 |
| 516 | 20240412 | 102100 | 473974360 | 3940 | 3925 | 3940 | 3925 | 3672 |
| 517 | 20240412 | 102000 | 459523510 | 3930 | 3930 | 3930 | 3930 | 0 |
| 518 | 20240412 | 101900 | 459523510 | 3930 | 3925 | 3930 | 3925 | 2276 |
| 519 | 20240412 | 101800 | 450580205 | 3925 | 3925 | 3925 | 3925 | 100 |
| 520 | 20240412 | 101700 | 450187705 | 3930 | 3910 | 3930 | 3910 | 2895 |
| 521 | 20240412 | 101600 | 438833705 | 3915 | 3915 | 3915 | 3915 | 815 |
| 522 | 20240412 | 101500 | 435642980 | 3915 | 3915 | 3915 | 3915 | 50 |
| 523 | 20240412 | 101400 | 435447230 | 3915 | 3915 | 3915 | 3910 | 1163 |
| 524 | 20240412 | 101300 | 430894135 | 3910 | 3910 | 3915 | 3910 | 941 |
| 525 | 20240412 | 101200 | 427214325 | 3910 | 3915 | 3915 | 3910 | 53 |
| 526 | 20240412 | 101100 | 427007040 | 3915 | 3915 | 3915 | 3915 | 31 |
| 527 | 20240412 | 101000 | 426885675 | 3925 | 3915 | 3925 | 3915 | 370 |
| 528 | 20240412 | 100900 | 425437115 | 3915 | 3915 | 3915 | 3915 | 201 |
| 529 | 20240412 | 100800 | 424650200 | 3925 | 3920 | 3925 | 3920 | 60 |
| 530 | 20240412 | 100700 | 424414705 | 3920 | 3920 | 3920 | 3920 | 4 |
| 531 | 20240412 | 100600 | 424399025 | 3910 | 3925 | 3925 | 3910 | 1237 |
| 532 | 20240412 | 100500 | 419547100 | 3910 | 3910 | 3915 | 3910 | 311 |
| 533 | 20240412 | 100400 | 418330840 | 3915 | 3915 | 3915 | 3910 | 303 |
| 534 | 20240412 | 100300 | 417144600 | 3910 | 3915 | 3915 | 3910 | 43 |
| 535 | 20240412 | 100200 | 416976380 | 3925 | 3925 | 3925 | 3925 | 10 |
| 536 | 20240412 | 100100 | 416937130 | 3915 | 3915 | 3915 | 3915 | 27 |
| 537 | 20240412 | 100000 | 416831425 | 3925 | 3920 | 3925 | 3920 | 15 |
| 538 | 20240412 | 095900 | 416772600 | 3920 | 3920 | 3920 | 3920 | 1054 |
| 539 | 20240412 | 095800 | 412640920 | 3920 | 3915 | 3920 | 3910 | 226 |
| 540 | 20240412 | 095700 | 411757105 | 3910 | 3910 | 3910 | 3910 | 1502 |
| 541 | 20240412 | 095600 | 405884285 | 3910 | 3905 | 3910 | 3905 | 5188 |
| 542 | 20240412 | 095500 | 385625140 | 3905 | 3910 | 3910 | 3905 | 99 |
| 543 | 20240412 | 095400 | 385238295 | 3905 | 3910 | 3910 | 3905 | 6768 |
| 544 | 20240412 | 095300 | 358794240 | 3910 | 3915 | 3915 | 3910 | 6002 |
| 545 | 20240412 | 095200 | 335319965 | 3915 | 3920 | 3920 | 3915 | 449 |
| 546 | 20240412 | 095100 | 333561485 | 3915 | 3915 | 3915 | 3915 | 10 |
| 547 | 20240412 | 095000 | 333522335 | 3915 | 3915 | 3915 | 3915 | 310 |
| 548 | 20240412 | 094900 | 332308685 | 3915 | 3915 | 3915 | 3915 | 150 |
| 549 | 20240412 | 094800 | 331721435 | 3920 | 3910 | 3920 | 3910 | 55 |
| 550 | 20240412 | 094700 | 331505885 | 3920 | 3920 | 3920 | 3920 | 450 |
| 551 | 20240412 | 094600 | 329741885 | 3915 | 3925 | 3925 | 3915 | 534 |
| 552 | 20240412 | 094500 | 327651255 | 3925 | 3925 | 3925 | 3925 | 3 |
| 553 | 20240412 | 094400 | 327639480 | 3910 | 3910 | 3910 | 3910 | 5 |
| 554 | 20240412 | 094300 | 327619930 | 3905 | 3930 | 3930 | 3905 | 5003 |
| 555 | 20240412 | 094200 | 308052760 | 3930 | 3925 | 3930 | 3925 | 134 |
| 556 | 20240412 | 094100 | 307526145 | 3920 | 3920 | 3920 | 3920 | 16 |
| 557 | 20240412 | 094000 | 307463425 | 3930 | 3920 | 3930 | 3920 | 2169 |
| 558 | 20240412 | 093900 | 298960760 | 3920 | 3910 | 3920 | 3910 | 367 |
| 559 | 20240412 | 093800 | 297523320 | 3905 | 3905 | 3905 | 3905 | 1698 |
| 560 | 20240412 | 093700 | 290892630 | 3905 | 3915 | 3915 | 3905 | 2644 |
| 561 | 20240412 | 093600 | 280555715 | 3915 | 3915 | 3920 | 3915 | 65 |
| 562 | 20240412 | 093500 | 280301220 | 3910 | 3920 | 3920 | 3910 | 657 |
| 563 | 20240412 | 093400 | 277731285 | 3920 | 3905 | 3925 | 3905 | 63 |
| 564 | 20240412 | 093300 | 277484295 | 3915 | 3910 | 3915 | 3905 | 1176 |
| 565 | 20240412 | 093200 | 272881400 | 3910 | 3915 | 3915 | 3905 | 7418 |
| 566 | 20240412 | 093100 | 243903525 | 3915 | 3920 | 3925 | 3910 | 7777 |
| 567 | 20240412 | 093000 | 213480235 | 3925 | 3920 | 3925 | 3920 | 113 |
| 568 | 20240412 | 092900 | 213036875 | 3920 | 3920 | 3920 | 3920 | 2119 |
| 569 | 20240412 | 092800 | 204730395 | 3935 | 3920 | 3935 | 3915 | 3284 |
| 570 | 20240412 | 092700 | 191863175 | 3920 | 3920 | 3940 | 3920 | 1974 |
| 571 | 20240412 | 092600 | 184123305 | 3915 | 3925 | 3925 | 3915 | 4075 |
| 572 | 20240412 | 092500 | 168153060 | 3920 | 3925 | 3925 | 3920 | 4250 |
| 573 | 20240412 | 092400 | 151492705 | 3925 | 3935 | 3935 | 3925 | 420 |
| 574 | 20240412 | 092300 | 149844165 | 3925 | 3925 | 3925 | 3925 | 0 |
| 575 | 20240412 | 092200 | 149844165 | 3925 | 3925 | 3925 | 3925 | 277 |
| 576 | 20240412 | 092100 | 148756940 | 3925 | 3925 | 3925 | 3925 | 1524 |
| 577 | 20240412 | 092000 | 142775240 | 3925 | 3925 | 3925 | 3925 | 370 |
| 578 | 20240412 | 091900 | 141322990 | 3945 | 3930 | 3945 | 3930 | 1055 |
| 579 | 20240412 | 091800 | 137162435 | 3925 | 3925 | 3925 | 3920 | 1058 |
| 580 | 20240412 | 091700 | 133014670 | 3930 | 3930 | 3930 | 3930 | 100 |
| 581 | 20240412 | 091600 | 132621670 | 3920 | 3920 | 3920 | 3920 | 906 |
| 582 | 20240412 | 091500 | 129070150 | 3920 | 3925 | 3925 | 3920 | 5551 |
| 583 | 20240412 | 091400 | 107302510 | 3930 | 3930 | 3935 | 3930 | 1787 |
| 584 | 20240412 | 091300 | 100278245 | 3935 | 3935 | 3935 | 3935 | 870 |
| 585 | 20240412 | 091200 | 96854795 | 3935 | 3940 | 3940 | 3935 | 319 |
| 586 | 20240412 | 091100 | 95599405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 587 | 20240412 | 091000 | 95599405 | 3940 | 3940 | 3940 | 3940 | 445 |
| 588 | 20240412 | 090900 | 93846105 | 3935 | 3940 | 3940 | 3935 | 271 |
| 589 | 20240412 | 090800 | 92779570 | 3940 | 3925 | 3940 | 3925 | 1382 |
| 590 | 20240412 | 090700 | 87355200 | 3920 | 3940 | 3940 | 3920 | 3162 |
| 591 | 20240412 | 090600 | 74937520 | 3945 | 3950 | 3950 | 3935 | 149 |
| 592 | 20240412 | 090500 | 74349975 | 3955 | 3955 | 3955 | 3955 | 5 |
| 593 | 20240412 | 090400 | 74330200 | 3965 | 3935 | 3965 | 3925 | 7682 |
| 594 | 20240412 | 090300 | 44121235 | 3935 | 3945 | 3945 | 3935 | 2221 |
| 595 | 20240412 | 090200 | 35374830 | 3935 | 3945 | 3945 | 3935 | 1925 |
| 596 | 20240412 | 090100 | 27793525 | 3945 | 3945 | 3945 | 3945 | 410 |
| 597 | 20240412 | 090000 | 26176075 | 3945 | 3975 | 3975 | 3945 | 6007 |