30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 185600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 32467 |
| 3 | 20240412 | 185500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20240412 | 185400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20240412 | 185300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20240412 | 185200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20240412 | 185100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20240412 | 185000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20240412 | 184900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20240412 | 184800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20240412 | 184700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20240412 | 184600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20240412 | 184500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20240412 | 184400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20240412 | 184300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20240412 | 184200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20240412 | 184100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20240412 | 184000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20240412 | 183900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20240412 | 183800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20240412 | 183700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20240412 | 183600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20240412 | 183500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20240412 | 183400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20240412 | 183300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20240412 | 183200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20240412 | 183100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20240412 | 183000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20240412 | 182900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20240412 | 182800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20240412 | 182700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20240412 | 182600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 32467 |
| 33 | 20240412 | 182500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20240412 | 182400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20240412 | 182300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20240412 | 182200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20240412 | 182100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20240412 | 182000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20240412 | 181900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20240412 | 181800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20240412 | 181700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20240412 | 181600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20240412 | 181500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20240412 | 181400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20240412 | 181300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20240412 | 181200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20240412 | 181100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20240412 | 181000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20240412 | 180900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20240412 | 180800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20240412 | 180700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20240412 | 180600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20240412 | 180500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20240412 | 180400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20240412 | 180300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20240412 | 180200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20240412 | 180100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20240412 | 180000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20240412 | 175900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20240412 | 175800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20240412 | 175700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20240412 | 175600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 32467 |
| 63 | 20240412 | 175500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20240412 | 175400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20240412 | 175300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20240412 | 175200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20240412 | 175100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20240412 | 175000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20240412 | 174900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20240412 | 174800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20240412 | 174700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20240412 | 174600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20240412 | 174500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20240412 | 174400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20240412 | 174300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20240412 | 174200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20240412 | 174100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20240412 | 174000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20240412 | 173900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20240412 | 173800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20240412 | 173700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20240412 | 173600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20240412 | 173500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20240412 | 173400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20240412 | 173300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20240412 | 173200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20240412 | 173100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20240412 | 173000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20240412 | 172900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20240412 | 172800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20240412 | 172700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20240412 | 172600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 32467 |
| 93 | 20240412 | 172500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20240412 | 172400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20240412 | 172300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20240412 | 172200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20240412 | 172100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20240412 | 172000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20240412 | 171900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20240412 | 171800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20240412 | 171700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20240412 | 171600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20240412 | 171500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20240412 | 171400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20240412 | 171300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20240412 | 171200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20240412 | 171100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20240412 | 171000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20240412 | 170900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20240412 | 170800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20240412 | 170700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20240412 | 170600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20240412 | 170500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20240412 | 170400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20240412 | 170300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20240412 | 170200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20240412 | 170100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20240412 | 170000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20240412 | 165900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20240412 | 165800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20240412 | 165700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20240412 | 165600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 32467 |
| 123 | 20240412 | 165500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20240412 | 165400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20240412 | 165300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20240412 | 165200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20240412 | 165100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20240412 | 165000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20240412 | 164900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20240412 | 164800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20240412 | 164700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20240412 | 164600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20240412 | 164500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20240412 | 164400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20240412 | 164300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20240412 | 164200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20240412 | 164100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20240412 | 164000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20240412 | 163900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20240412 | 163800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20240412 | 163700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20240412 | 163600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20240412 | 163500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20240412 | 163400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20240412 | 163300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20240412 | 163200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20240412 | 163100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20240412 | 163000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20240412 | 162900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20240412 | 162800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20240412 | 162700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20240412 | 162600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 32467 |
| 153 | 20240412 | 162500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20240412 | 162400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20240412 | 162300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20240412 | 162200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20240412 | 162100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20240412 | 162000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20240412 | 161900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20240412 | 161800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20240412 | 161700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20240412 | 161600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20240412 | 161500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20240412 | 161400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20240412 | 161300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20240412 | 161200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20240412 | 161100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20240412 | 161000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20240412 | 160900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20240412 | 160800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20240412 | 160700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20240412 | 160600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20240412 | 160500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20240412 | 160400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20240412 | 160300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20240412 | 160200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20240412 | 160100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20240412 | 160000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20240412 | 155900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20240412 | 155800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20240412 | 155700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20240412 | 155600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 32467 |
| 183 | 20240412 | 155500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20240412 | 155400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20240412 | 155300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20240412 | 155200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20240412 | 155100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20240412 | 155000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20240412 | 154900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20240412 | 154800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20240412 | 154700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20240412 | 154600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20240412 | 154500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20240412 | 154400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20240412 | 154300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20240412 | 154200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20240412 | 154100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20240412 | 154000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20240412 | 153900 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20240412 | 153800 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20240412 | 153700 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20240412 | 153600 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20240412 | 153500 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20240412 | 153400 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20240412 | 153300 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20240412 | 153200 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20240412 | 153100 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20240412 | 153000 | 4353871080 | 2445 | 2445 | 2445 | 2445 | 32467 |
| 209 | 20240412 | 152900 | 4274489265 | 2405 | 2405 | 2405 | 2405 | 0 |
| 210 | 20240412 | 152800 | 4274489265 | 2405 | 2405 | 2405 | 2405 | 0 |
| 211 | 20240412 | 152700 | 4274489265 | 2405 | 2405 | 2405 | 2405 | 0 |
| 212 | 20240412 | 152600 | 4274489265 | 2405 | 2405 | 2405 | 2405 | 0 |
| 213 | 20240412 | 152500 | 4274489265 | 2405 | 2405 | 2405 | 2405 | 0 |
| 214 | 20240412 | 152400 | 4274489265 | 2405 | 2405 | 2405 | 2405 | 0 |
| 215 | 20240412 | 152300 | 4274489265 | 2405 | 2405 | 2405 | 2405 | 0 |
| 216 | 20240412 | 152200 | 4274489265 | 2405 | 2405 | 2405 | 2405 | 0 |
| 217 | 20240412 | 152100 | 4274489265 | 2405 | 2405 | 2405 | 2405 | 0 |
| 218 | 20240412 | 152000 | 4274489265 | 2405 | 2405 | 2405 | 2405 | 0 |
| 219 | 20240412 | 151900 | 4274489265 | 2405 | 2400 | 2405 | 2370 | 7910 |
| 220 | 20240412 | 151800 | 4255626915 | 2400 | 2390 | 2400 | 2390 | 1557 |
| 221 | 20240412 | 151700 | 4251904885 | 2385 | 2400 | 2405 | 2385 | 1582 |
| 222 | 20240412 | 151600 | 4248117890 | 2400 | 2400 | 2400 | 2400 | 647 |
| 223 | 20240412 | 151500 | 4246565090 | 2400 | 2405 | 2405 | 2385 | 3308 |
| 224 | 20240412 | 151400 | 4238615685 | 2410 | 2390 | 2410 | 2385 | 12786 |
| 225 | 20240412 | 151300 | 4207979025 | 2390 | 2395 | 2395 | 2390 | 990 |
| 226 | 20240412 | 151200 | 4205612490 | 2395 | 2380 | 2395 | 2375 | 7517 |
| 227 | 20240412 | 151100 | 4187713980 | 2380 | 2375 | 2380 | 2375 | 784 |
| 228 | 20240412 | 151000 | 4185851975 | 2375 | 2375 | 2375 | 2365 | 1518 |
| 229 | 20240412 | 150900 | 4182247285 | 2370 | 2365 | 2370 | 2365 | 493 |
| 230 | 20240412 | 150800 | 4181079195 | 2375 | 2375 | 2375 | 2365 | 1108 |
| 231 | 20240412 | 150700 | 4178451870 | 2375 | 2365 | 2375 | 2365 | 1469 |
| 232 | 20240412 | 150600 | 4174969265 | 2365 | 2365 | 2365 | 2365 | 960 |
| 233 | 20240412 | 150500 | 4172698865 | 2365 | 2370 | 2370 | 2355 | 278 |
| 234 | 20240412 | 150400 | 4172043630 | 2355 | 2355 | 2355 | 2355 | 811 |
| 235 | 20240412 | 150300 | 4170133725 | 2360 | 2370 | 2375 | 2360 | 2181 |
| 236 | 20240412 | 150200 | 4164974965 | 2370 | 2365 | 2370 | 2365 | 2128 |
| 237 | 20240412 | 150100 | 4159941905 | 2365 | 2375 | 2375 | 2365 | 666 |
| 238 | 20240412 | 150000 | 4158365740 | 2375 | 2375 | 2375 | 2370 | 1891 |
| 239 | 20240412 | 145900 | 4153880220 | 2375 | 2375 | 2375 | 2370 | 72 |
| 240 | 20240412 | 145800 | 4153709300 | 2375 | 2370 | 2375 | 2365 | 1132 |
| 241 | 20240412 | 145700 | 4151026745 | 2370 | 2365 | 2370 | 2365 | 119 |
| 242 | 20240412 | 145600 | 4150745205 | 2360 | 2360 | 2360 | 2360 | 914 |
| 243 | 20240412 | 145500 | 4148588165 | 2360 | 2360 | 2360 | 2360 | 0 |
| 244 | 20240412 | 145400 | 4148588165 | 2360 | 2355 | 2360 | 2355 | 273 |
| 245 | 20240412 | 145300 | 4147945195 | 2355 | 2360 | 2360 | 2355 | 492 |
| 246 | 20240412 | 145200 | 4146786530 | 2355 | 2360 | 2360 | 2355 | 20 |
| 247 | 20240412 | 145100 | 4146739385 | 2360 | 2360 | 2360 | 2360 | 152 |
| 248 | 20240412 | 145000 | 4146380665 | 2355 | 2355 | 2360 | 2355 | 240 |
| 249 | 20240412 | 144900 | 4145815345 | 2350 | 2350 | 2350 | 2345 | 516 |
| 250 | 20240412 | 144800 | 4144605245 | 2360 | 2360 | 2360 | 2360 | 1 |
| 251 | 20240412 | 144700 | 4144602885 | 2355 | 2360 | 2360 | 2355 | 480 |
| 252 | 20240412 | 144600 | 4143472475 | 2355 | 2360 | 2360 | 2355 | 225 |
| 253 | 20240412 | 144500 | 4142942575 | 2360 | 2355 | 2360 | 2355 | 225 |
| 254 | 20240412 | 144400 | 4142411580 | 2360 | 2360 | 2360 | 2360 | 31 |
| 255 | 20240412 | 144300 | 4142338420 | 2360 | 2355 | 2360 | 2355 | 267 |
| 256 | 20240412 | 144200 | 4141708325 | 2360 | 2360 | 2360 | 2355 | 7 |
| 257 | 20240412 | 144100 | 4141691830 | 2355 | 2360 | 2360 | 2355 | 8 |
| 258 | 20240412 | 144000 | 4141672960 | 2355 | 2355 | 2355 | 2355 | 261 |
| 259 | 20240412 | 143900 | 4141058305 | 2355 | 2355 | 2355 | 2355 | 1 |
| 260 | 20240412 | 143800 | 4141055950 | 2355 | 2355 | 2355 | 2355 | 4 |
| 261 | 20240412 | 143700 | 4141046530 | 2340 | 2345 | 2345 | 2340 | 224 |
| 262 | 20240412 | 143600 | 4140521560 | 2345 | 2350 | 2355 | 2345 | 3606 |
| 263 | 20240412 | 143500 | 4132038340 | 2345 | 2340 | 2345 | 2340 | 1275 |
| 264 | 20240412 | 143400 | 4129052620 | 2345 | 2345 | 2345 | 2345 | 35 |
| 265 | 20240412 | 143300 | 4128970545 | 2340 | 2340 | 2340 | 2340 | 536 |
| 266 | 20240412 | 143200 | 4127716305 | 2335 | 2335 | 2335 | 2335 | 77 |
| 267 | 20240412 | 143100 | 4127536510 | 2335 | 2330 | 2335 | 2330 | 17 |
| 268 | 20240412 | 143000 | 4127496820 | 2335 | 2335 | 2335 | 2335 | 13 |
| 269 | 20240412 | 142900 | 4127466465 | 2340 | 2335 | 2340 | 2330 | 160 |
| 270 | 20240412 | 142800 | 4127092695 | 2340 | 2340 | 2340 | 2340 | 43 |
| 271 | 20240412 | 142700 | 4126992075 | 2340 | 2340 | 2340 | 2340 | 106 |
| 272 | 20240412 | 142600 | 4126744035 | 2340 | 2330 | 2340 | 2330 | 134 |
| 273 | 20240412 | 142500 | 4126431780 | 2330 | 2330 | 2340 | 2325 | 372 |
| 274 | 20240412 | 142400 | 4125565580 | 2330 | 2330 | 2330 | 2330 | 1112 |
| 275 | 20240412 | 142300 | 4122974620 | 2320 | 2320 | 2330 | 2315 | 874 |
| 276 | 20240412 | 142200 | 4120946110 | 2330 | 2330 | 2330 | 2330 | 0 |
| 277 | 20240412 | 142100 | 4120946110 | 2330 | 2330 | 2330 | 2330 | 46 |
| 278 | 20240412 | 142000 | 4120838930 | 2330 | 2330 | 2330 | 2330 | 0 |
| 279 | 20240412 | 141900 | 4120838930 | 2330 | 2325 | 2330 | 2325 | 284 |
| 280 | 20240412 | 141800 | 4120178525 | 2315 | 2315 | 2315 | 2315 | 2305 |
| 281 | 20240412 | 141700 | 4114842450 | 2320 | 2325 | 2325 | 2320 | 677 |
| 282 | 20240412 | 141600 | 4113271745 | 2325 | 2330 | 2330 | 2325 | 1847 |
| 283 | 20240412 | 141500 | 4108971165 | 2330 | 2335 | 2335 | 2330 | 197 |
| 284 | 20240412 | 141400 | 4108511655 | 2340 | 2335 | 2340 | 2330 | 1257 |
| 285 | 20240412 | 141300 | 4105579445 | 2330 | 2330 | 2335 | 2330 | 133 |
| 286 | 20240412 | 141200 | 4105269505 | 2330 | 2330 | 2330 | 2330 | 47 |
| 287 | 20240412 | 141100 | 4105159995 | 2325 | 2325 | 2325 | 2325 | 0 |
| 288 | 20240412 | 141000 | 4105159995 | 2325 | 2320 | 2325 | 2320 | 210 |
| 289 | 20240412 | 140900 | 4104672790 | 2315 | 2335 | 2335 | 2315 | 2069 |
| 290 | 20240412 | 140800 | 4099871980 | 2335 | 2335 | 2335 | 2335 | 12 |
| 291 | 20240412 | 140700 | 4099843960 | 2340 | 2335 | 2340 | 2320 | 1144 |
| 292 | 20240412 | 140600 | 4097183065 | 2335 | 2340 | 2340 | 2335 | 8 |
| 293 | 20240412 | 140500 | 4097164375 | 2340 | 2335 | 2340 | 2335 | 467 |
| 294 | 20240412 | 140400 | 4096072305 | 2340 | 2340 | 2340 | 2335 | 746 |
| 295 | 20240412 | 140300 | 4094329990 | 2340 | 2355 | 2355 | 2335 | 283 |
| 296 | 20240412 | 140200 | 4093668705 | 2355 | 2350 | 2355 | 2340 | 2654 |
| 297 | 20240412 | 140100 | 4087456680 | 2355 | 2355 | 2355 | 2355 | 34 |
| 298 | 20240412 | 140000 | 4087376610 | 2370 | 2375 | 2375 | 2370 | 48 |
| 299 | 20240412 | 135900 | 4087262680 | 2375 | 2370 | 2380 | 2370 | 2223 |
| 300 | 20240412 | 135800 | 4081988005 | 2370 | 2355 | 2370 | 2350 | 1350 |
| 301 | 20240412 | 135700 | 4078809810 | 2355 | 2355 | 2355 | 2355 | 1 |
| 302 | 20240412 | 135600 | 4078807455 | 2345 | 2350 | 2350 | 2345 | 1352 |
| 303 | 20240412 | 135500 | 4075636955 | 2345 | 2345 | 2345 | 2345 | 1067 |
| 304 | 20240412 | 135400 | 4073134840 | 2345 | 2355 | 2355 | 2345 | 2387 |
| 305 | 20240412 | 135300 | 4067520470 | 2355 | 2355 | 2355 | 2355 | 0 |
| 306 | 20240412 | 135200 | 4067520470 | 2355 | 2355 | 2355 | 2355 | 42 |
| 307 | 20240412 | 135100 | 4067421560 | 2355 | 2355 | 2355 | 2355 | 0 |
| 308 | 20240412 | 135000 | 4067421560 | 2355 | 2355 | 2355 | 2355 | 64 |
| 309 | 20240412 | 134900 | 4067270840 | 2355 | 2355 | 2355 | 2355 | 0 |
| 310 | 20240412 | 134800 | 4067270840 | 2355 | 2365 | 2365 | 2355 | 857 |
| 311 | 20240412 | 134700 | 4065252085 | 2370 | 2370 | 2370 | 2370 | 279 |
| 312 | 20240412 | 134600 | 4064590855 | 2370 | 2370 | 2370 | 2370 | 330 |
| 313 | 20240412 | 134500 | 4063808755 | 2370 | 2355 | 2370 | 2355 | 281 |
| 314 | 20240412 | 134400 | 4063146755 | 2355 | 2365 | 2365 | 2355 | 836 |
| 315 | 20240412 | 134300 | 4061172740 | 2370 | 2370 | 2370 | 2370 | 101 |
| 316 | 20240412 | 134200 | 4060933370 | 2375 | 2370 | 2375 | 2365 | 165 |
| 317 | 20240412 | 134100 | 4060542320 | 2380 | 2370 | 2380 | 2370 | 369 |
| 318 | 20240412 | 134000 | 4059664840 | 2380 | 2380 | 2380 | 2380 | 2446 |
| 319 | 20240412 | 133900 | 4053843360 | 2380 | 2385 | 2385 | 2380 | 51 |
| 320 | 20240412 | 133800 | 4053721875 | 2385 | 2380 | 2385 | 2380 | 303 |
| 321 | 20240412 | 133700 | 4053000225 | 2380 | 2365 | 2380 | 2365 | 5513 |
| 322 | 20240412 | 133600 | 4039881145 | 2360 | 2390 | 2400 | 2345 | 4329 |
| 323 | 20240412 | 133500 | 4029658980 | 2385 | 2355 | 2385 | 2355 | 2391 |
| 324 | 20240412 | 133400 | 4024011665 | 2355 | 2345 | 2355 | 2345 | 466 |
| 325 | 20240412 | 133300 | 4022918235 | 2345 | 2350 | 2350 | 2345 | 1162 |
| 326 | 20240412 | 133200 | 4020190015 | 2350 | 2350 | 2355 | 2350 | 648 |
| 327 | 20240412 | 133100 | 4018665655 | 2355 | 2350 | 2355 | 2350 | 702 |
| 328 | 20240412 | 133000 | 4017015945 | 2350 | 2355 | 2355 | 2345 | 1889 |
| 329 | 20240412 | 132900 | 4012574505 | 2355 | 2365 | 2365 | 2345 | 4155 |
| 330 | 20240412 | 132800 | 4002790670 | 2355 | 2345 | 2370 | 2345 | 1229 |
| 331 | 20240412 | 132700 | 3999900390 | 2345 | 2345 | 2350 | 2340 | 761 |
| 332 | 20240412 | 132600 | 3998119550 | 2350 | 2350 | 2350 | 2345 | 1362 |
| 333 | 20240412 | 132500 | 3994924940 | 2350 | 2360 | 2360 | 2345 | 7212 |
| 334 | 20240412 | 132400 | 3977940185 | 2355 | 2365 | 2365 | 2350 | 5756 |
| 335 | 20240412 | 132300 | 3964375520 | 2360 | 2350 | 2370 | 2340 | 4102 |
| 336 | 20240412 | 132200 | 3954691275 | 2340 | 2330 | 2350 | 2330 | 176 |
| 337 | 20240412 | 132100 | 3954280440 | 2325 | 2320 | 2350 | 2310 | 9254 |
| 338 | 20240412 | 132000 | 3932842520 | 2315 | 2320 | 2320 | 2315 | 136 |
| 339 | 20240412 | 131900 | 3932527395 | 2320 | 2315 | 2320 | 2315 | 119 |
| 340 | 20240412 | 131800 | 3932251595 | 2320 | 2320 | 2325 | 2315 | 2246 |
| 341 | 20240412 | 131700 | 3927041145 | 2320 | 2330 | 2330 | 2320 | 23 |
| 342 | 20240412 | 131600 | 3926987565 | 2330 | 2315 | 2330 | 2315 | 222 |
| 343 | 20240412 | 131500 | 3926472945 | 2315 | 2330 | 2330 | 2315 | 2491 |
| 344 | 20240412 | 131400 | 3920699365 | 2330 | 2330 | 2330 | 2325 | 3210 |
| 345 | 20240412 | 131300 | 3913220145 | 2330 | 2345 | 2345 | 2330 | 745 |
| 346 | 20240412 | 131200 | 3911476035 | 2345 | 2335 | 2345 | 2335 | 85 |
| 347 | 20240412 | 131100 | 3911277030 | 2345 | 2345 | 2350 | 2345 | 1387 |
| 348 | 20240412 | 131000 | 3908024345 | 2345 | 2330 | 2345 | 2330 | 304 |
| 349 | 20240412 | 130900 | 3907314300 | 2330 | 2330 | 2330 | 2330 | 232 |
| 350 | 20240412 | 130800 | 3906773740 | 2330 | 2325 | 2335 | 2320 | 306 |
| 351 | 20240412 | 130700 | 3906062240 | 2335 | 2335 | 2335 | 2335 | 0 |
| 352 | 20240412 | 130600 | 3906062240 | 2335 | 2325 | 2335 | 2320 | 267 |
| 353 | 20240412 | 130500 | 3905442465 | 2320 | 2325 | 2325 | 2320 | 2379 |
| 354 | 20240412 | 130400 | 3899919245 | 2335 | 2335 | 2335 | 2335 | 2 |
| 355 | 20240412 | 130300 | 3899914575 | 2335 | 2320 | 2335 | 2320 | 190 |
| 356 | 20240412 | 130200 | 3899472805 | 2330 | 2330 | 2330 | 2320 | 827 |
| 357 | 20240412 | 130100 | 3897552935 | 2320 | 2325 | 2325 | 2320 | 931 |
| 358 | 20240412 | 130000 | 3895388365 | 2325 | 2335 | 2340 | 2325 | 1101 |
| 359 | 20240412 | 125900 | 3892821100 | 2335 | 2335 | 2335 | 2335 | 241 |
| 360 | 20240412 | 125800 | 3892258365 | 2335 | 2335 | 2335 | 2335 | 1 |
| 361 | 20240412 | 125700 | 3892256030 | 2345 | 2340 | 2345 | 2340 | 773 |
| 362 | 20240412 | 125600 | 3890444550 | 2340 | 2335 | 2340 | 2330 | 87 |
| 363 | 20240412 | 125500 | 3890241405 | 2340 | 2340 | 2340 | 2325 | 788 |
| 364 | 20240412 | 125400 | 3888400805 | 2345 | 2345 | 2345 | 2340 | 218 |
| 365 | 20240412 | 125300 | 3887890630 | 2345 | 2345 | 2345 | 2345 | 192 |
| 366 | 20240412 | 125200 | 3887440390 | 2345 | 2345 | 2345 | 2340 | 362 |
| 367 | 20240412 | 125100 | 3886591975 | 2340 | 2340 | 2340 | 2340 | 622 |
| 368 | 20240412 | 125000 | 3885136495 | 2340 | 2340 | 2340 | 2340 | 220 |
| 369 | 20240412 | 124900 | 3884621695 | 2345 | 2340 | 2345 | 2340 | 620 |
| 370 | 20240412 | 124800 | 3883170150 | 2335 | 2345 | 2345 | 2330 | 378 |
| 371 | 20240412 | 124700 | 3882285540 | 2345 | 2330 | 2345 | 2325 | 40 |
| 372 | 20240412 | 124600 | 3882192445 | 2325 | 2345 | 2345 | 2325 | 429 |
| 373 | 20240412 | 124500 | 3881191930 | 2345 | 2340 | 2350 | 2320 | 3387 |
| 374 | 20240412 | 124400 | 3873311550 | 2340 | 2350 | 2355 | 2335 | 1305 |
| 375 | 20240412 | 124300 | 3870258800 | 2360 | 2360 | 2360 | 2345 | 1113 |
| 376 | 20240412 | 124200 | 3867647430 | 2360 | 2335 | 2360 | 2330 | 6243 |
| 377 | 20240412 | 124100 | 3853036280 | 2330 | 2390 | 2390 | 2320 | 23189 |
| 378 | 20240412 | 124000 | 3798938225 | 2395 | 2395 | 2395 | 2395 | 154 |
| 379 | 20240412 | 123900 | 3798569395 | 2395 | 2395 | 2420 | 2390 | 1045 |
| 380 | 20240412 | 123800 | 3796069490 | 2395 | 2410 | 2430 | 2395 | 931 |
| 381 | 20240412 | 123700 | 3793821855 | 2410 | 2390 | 2410 | 2390 | 194 |
| 382 | 20240412 | 123600 | 3793357975 | 2390 | 2390 | 2390 | 2390 | 346 |
| 383 | 20240412 | 123500 | 3792531035 | 2400 | 2410 | 2410 | 2390 | 91 |
| 384 | 20240412 | 123400 | 3792312410 | 2410 | 2380 | 2420 | 2375 | 2734 |
| 385 | 20240412 | 123300 | 3785785435 | 2385 | 2375 | 2385 | 2365 | 2954 |
| 386 | 20240412 | 123200 | 3778783960 | 2375 | 2385 | 2385 | 2375 | 772 |
| 387 | 20240412 | 123100 | 3776950100 | 2390 | 2395 | 2395 | 2370 | 851 |
| 388 | 20240412 | 123000 | 3774931770 | 2370 | 2405 | 2405 | 2370 | 5832 |
| 389 | 20240412 | 122900 | 3761025360 | 2405 | 2425 | 2430 | 2405 | 2258 |
| 390 | 20240412 | 122800 | 3755560805 | 2425 | 2450 | 2455 | 2405 | 4304 |
| 391 | 20240412 | 122700 | 3745030495 | 2450 | 2455 | 2455 | 2435 | 8284 |
| 392 | 20240412 | 122600 | 3724773895 | 2455 | 2445 | 2480 | 2430 | 45548 |
| 393 | 20240412 | 122500 | 3613327505 | 2445 | 2350 | 2450 | 2350 | 22794 |
| 394 | 20240412 | 122400 | 3558324610 | 2345 | 2340 | 2345 | 2340 | 9233 |
| 395 | 20240412 | 122300 | 3536719185 | 2320 | 2335 | 2335 | 2320 | 1612 |
| 396 | 20240412 | 122200 | 3532966560 | 2340 | 2350 | 2350 | 2340 | 156 |
| 397 | 20240412 | 122100 | 3532600840 | 2345 | 2340 | 2345 | 2340 | 104 |
| 398 | 20240412 | 122000 | 3532357455 | 2350 | 2345 | 2350 | 2330 | 303 |
| 399 | 20240412 | 121900 | 3531645840 | 2330 | 2325 | 2330 | 2320 | 2981 |
| 400 | 20240412 | 121800 | 3524706005 | 2325 | 2325 | 2325 | 2325 | 589 |
| 401 | 20240412 | 121700 | 3523336580 | 2325 | 2325 | 2325 | 2325 | 323 |
| 402 | 20240412 | 121600 | 3522585605 | 2325 | 2325 | 2325 | 2325 | 13 |
| 403 | 20240412 | 121500 | 3522555380 | 2325 | 2325 | 2330 | 2325 | 17 |
| 404 | 20240412 | 121400 | 3522515840 | 2330 | 2330 | 2330 | 2330 | 42 |
| 405 | 20240412 | 121300 | 3522417980 | 2330 | 2325 | 2330 | 2325 | 248 |
| 406 | 20240412 | 121200 | 3521840150 | 2325 | 2325 | 2325 | 2325 | 986 |
| 407 | 20240412 | 121100 | 3519547700 | 2330 | 2335 | 2335 | 2330 | 6063 |
| 408 | 20240412 | 121000 | 3505419790 | 2330 | 2350 | 2350 | 2325 | 1762 |
| 409 | 20240412 | 120900 | 3501316315 | 2335 | 2335 | 2335 | 2335 | 0 |
| 410 | 20240412 | 120800 | 3501316315 | 2335 | 2350 | 2350 | 2335 | 205 |
| 411 | 20240412 | 120700 | 3500834580 | 2350 | 2335 | 2350 | 2330 | 238 |
| 412 | 20240412 | 120600 | 3500279385 | 2335 | 2335 | 2335 | 2335 | 98 |
| 413 | 20240412 | 120500 | 3500050555 | 2350 | 2350 | 2350 | 2335 | 47 |
| 414 | 20240412 | 120400 | 3499940150 | 2350 | 2350 | 2350 | 2350 | 106 |
| 415 | 20240412 | 120300 | 3499691050 | 2355 | 2340 | 2355 | 2340 | 1330 |
| 416 | 20240412 | 120200 | 3496567780 | 2325 | 2325 | 2325 | 2325 | 7 |
| 417 | 20240412 | 120100 | 3496551505 | 2325 | 2330 | 2350 | 2325 | 875 |
| 418 | 20240412 | 120000 | 3494512400 | 2325 | 2320 | 2325 | 2320 | 273 |
| 419 | 20240412 | 115900 | 3493878360 | 2315 | 2315 | 2315 | 2315 | 792 |
| 420 | 20240412 | 115800 | 3492044880 | 2315 | 2320 | 2320 | 2310 | 1088 |
| 421 | 20240412 | 115700 | 3489526700 | 2320 | 2310 | 2320 | 2310 | 1038 |
| 422 | 20240412 | 115600 | 3487121775 | 2310 | 2325 | 2325 | 2310 | 4647 |
| 423 | 20240412 | 115500 | 3476347595 | 2325 | 2325 | 2325 | 2325 | 152 |
| 424 | 20240412 | 115400 | 3475994195 | 2330 | 2325 | 2330 | 2325 | 136 |
| 425 | 20240412 | 115300 | 3475677320 | 2325 | 2330 | 2340 | 2325 | 4053 |
| 426 | 20240412 | 115200 | 3466239355 | 2335 | 2345 | 2345 | 2335 | 2073 |
| 427 | 20240412 | 115100 | 3461394045 | 2355 | 2355 | 2355 | 2355 | 202 |
| 428 | 20240412 | 115000 | 3460918335 | 2350 | 2350 | 2355 | 2340 | 335 |
| 429 | 20240412 | 114900 | 3460130885 | 2340 | 2345 | 2345 | 2340 | 1542 |
| 430 | 20240412 | 114800 | 3456517810 | 2345 | 2365 | 2365 | 2340 | 552 |
| 431 | 20240412 | 114700 | 3455223485 | 2345 | 2345 | 2345 | 2345 | 4036 |
| 432 | 20240412 | 114600 | 3445759065 | 2345 | 2355 | 2355 | 2345 | 101 |
| 433 | 20240412 | 114500 | 3445522090 | 2355 | 2360 | 2360 | 2355 | 696 |
| 434 | 20240412 | 114400 | 3443881175 | 2360 | 2350 | 2360 | 2350 | 165 |
| 435 | 20240412 | 114300 | 3443492640 | 2355 | 2345 | 2355 | 2340 | 391 |
| 436 | 20240412 | 114200 | 3442577240 | 2345 | 2345 | 2350 | 2345 | 1643 |
| 437 | 20240412 | 114100 | 3438723955 | 2345 | 2350 | 2350 | 2345 | 1206 |
| 438 | 20240412 | 114000 | 3435894460 | 2350 | 2365 | 2365 | 2345 | 3297 |
| 439 | 20240412 | 113900 | 3428147680 | 2365 | 2370 | 2370 | 2365 | 508 |
| 440 | 20240412 | 113800 | 3426946215 | 2370 | 2385 | 2385 | 2365 | 457 |
| 441 | 20240412 | 113700 | 3425860465 | 2385 | 2380 | 2390 | 2375 | 843 |
| 442 | 20240412 | 113600 | 3423854705 | 2380 | 2375 | 2380 | 2365 | 290 |
| 443 | 20240412 | 113500 | 3423166995 | 2380 | 2390 | 2390 | 2380 | 292 |
| 444 | 20240412 | 113400 | 3422470515 | 2390 | 2375 | 2390 | 2375 | 1188 |
| 445 | 20240412 | 113300 | 3419644475 | 2375 | 2370 | 2375 | 2370 | 412 |
| 446 | 20240412 | 113200 | 3418668030 | 2370 | 2365 | 2370 | 2365 | 182 |
| 447 | 20240412 | 113100 | 3418237450 | 2365 | 2350 | 2365 | 2350 | 493 |
| 448 | 20240412 | 113000 | 3417077630 | 2350 | 2350 | 2350 | 2350 | 2 |
| 449 | 20240412 | 112900 | 3417072930 | 2345 | 2350 | 2350 | 2345 | 1543 |
| 450 | 20240412 | 112800 | 3413449710 | 2350 | 2350 | 2350 | 2350 | 117 |
| 451 | 20240412 | 112700 | 3413174760 | 2350 | 2355 | 2355 | 2350 | 831 |
| 452 | 20240412 | 112600 | 3411219360 | 2355 | 2360 | 2360 | 2355 | 804 |
| 453 | 20240412 | 112500 | 3409325735 | 2355 | 2350 | 2355 | 2350 | 501 |
| 454 | 20240412 | 112400 | 3408146930 | 2350 | 2350 | 2350 | 2350 | 37 |
| 455 | 20240412 | 112300 | 3408059980 | 2355 | 2355 | 2355 | 2350 | 1086 |
| 456 | 20240412 | 112200 | 3405502950 | 2355 | 2350 | 2360 | 2350 | 816 |
| 457 | 20240412 | 112100 | 3403581840 | 2350 | 2350 | 2360 | 2350 | 19 |
| 458 | 20240412 | 112000 | 3403537150 | 2355 | 2350 | 2360 | 2345 | 1073 |
| 459 | 20240412 | 111900 | 3401015655 | 2360 | 2350 | 2360 | 2350 | 29 |
| 460 | 20240412 | 111800 | 3400947475 | 2350 | 2350 | 2350 | 2345 | 606 |
| 461 | 20240412 | 111700 | 3399526215 | 2350 | 2360 | 2360 | 2335 | 6838 |
| 462 | 20240412 | 111600 | 3383488320 | 2360 | 2390 | 2390 | 2360 | 62 |
| 463 | 20240412 | 111500 | 3383341940 | 2365 | 2390 | 2390 | 2365 | 544 |
| 464 | 20240412 | 111400 | 3382055280 | 2365 | 2400 | 2400 | 2355 | 2055 |
| 465 | 20240412 | 111300 | 3377185765 | 2390 | 2390 | 2390 | 2385 | 2744 |
| 466 | 20240412 | 111200 | 3370628105 | 2390 | 2375 | 2410 | 2375 | 1109 |
| 467 | 20240412 | 111100 | 3367983935 | 2370 | 2380 | 2380 | 2370 | 787 |
| 468 | 20240412 | 111000 | 3366116160 | 2375 | 2380 | 2385 | 2375 | 955 |
| 469 | 20240412 | 110900 | 3363845835 | 2385 | 2395 | 2395 | 2385 | 782 |
| 470 | 20240412 | 110800 | 3361978505 | 2395 | 2395 | 2395 | 2390 | 348 |
| 471 | 20240412 | 110700 | 3361146155 | 2395 | 2385 | 2395 | 2385 | 429 |
| 472 | 20240412 | 110600 | 3360120730 | 2395 | 2395 | 2395 | 2390 | 2076 |
| 473 | 20240412 | 110500 | 3355151055 | 2395 | 2410 | 2410 | 2395 | 391 |
| 474 | 20240412 | 110400 | 3354212795 | 2415 | 2395 | 2415 | 2390 | 544 |
| 475 | 20240412 | 110300 | 3352909975 | 2415 | 2395 | 2415 | 2395 | 295 |
| 476 | 20240412 | 110200 | 3352202610 | 2395 | 2380 | 2395 | 2380 | 57 |
| 477 | 20240412 | 110100 | 3352066185 | 2390 | 2390 | 2390 | 2370 | 568 |
| 478 | 20240412 | 110000 | 3350711825 | 2370 | 2375 | 2375 | 2370 | 1081 |
| 479 | 20240412 | 105900 | 3348146155 | 2375 | 2380 | 2390 | 2370 | 4210 |
| 480 | 20240412 | 105800 | 3338153895 | 2385 | 2405 | 2405 | 2385 | 2520 |
| 481 | 20240412 | 105700 | 3332133485 | 2400 | 2410 | 2420 | 2400 | 2175 |
| 482 | 20240412 | 105600 | 3326892685 | 2410 | 2415 | 2420 | 2410 | 2679 |
| 483 | 20240412 | 105500 | 3320427235 | 2420 | 2430 | 2430 | 2415 | 1853 |
| 484 | 20240412 | 105400 | 3315940790 | 2430 | 2430 | 2440 | 2415 | 2229 |
| 485 | 20240412 | 105300 | 3310528975 | 2410 | 2420 | 2440 | 2410 | 2851 |
| 486 | 20240412 | 105200 | 3303620530 | 2420 | 2420 | 2420 | 2410 | 12791 |
| 487 | 20240412 | 105100 | 3272741735 | 2420 | 2425 | 2440 | 2415 | 11547 |
| 488 | 20240412 | 105000 | 3244717485 | 2460 | 2390 | 2460 | 2380 | 12703 |
| 489 | 20240412 | 104900 | 3213889525 | 2380 | 2375 | 2390 | 2370 | 3026 |
| 490 | 20240412 | 104800 | 3206693570 | 2370 | 2365 | 2380 | 2360 | 1208 |
| 491 | 20240412 | 104700 | 3203827230 | 2365 | 2365 | 2365 | 2350 | 4888 |
| 492 | 20240412 | 104600 | 3192307420 | 2365 | 2375 | 2375 | 2365 | 367 |
| 493 | 20240412 | 104500 | 3191438180 | 2375 | 2385 | 2385 | 2375 | 1261 |
| 494 | 20240412 | 104400 | 3188436470 | 2385 | 2375 | 2385 | 2375 | 74 |
| 495 | 20240412 | 104300 | 3188260070 | 2380 | 2385 | 2390 | 2380 | 1805 |
| 496 | 20240412 | 104200 | 3183962635 | 2380 | 2365 | 2380 | 2365 | 1207 |
| 497 | 20240412 | 104100 | 3181095905 | 2385 | 2365 | 2385 | 2360 | 908 |
| 498 | 20240412 | 104000 | 3178949420 | 2390 | 2365 | 2390 | 2365 | 628 |
| 499 | 20240412 | 103900 | 3177463700 | 2390 | 2390 | 2390 | 2365 | 518 |
| 500 | 20240412 | 103800 | 3176230680 | 2390 | 2350 | 2390 | 2350 | 1002 |
| 501 | 20240412 | 103700 | 3173838940 | 2390 | 2350 | 2390 | 2340 | 2810 |
| 502 | 20240412 | 103600 | 3167243610 | 2350 | 2350 | 2350 | 2350 | 401 |
| 503 | 20240412 | 103500 | 3166301260 | 2350 | 2365 | 2365 | 2350 | 2064 |
| 504 | 20240412 | 103400 | 3161439515 | 2360 | 2380 | 2390 | 2360 | 2452 |
| 505 | 20240412 | 103300 | 3155632620 | 2380 | 2380 | 2395 | 2380 | 258 |
| 506 | 20240412 | 103200 | 3155016570 | 2380 | 2380 | 2400 | 2375 | 577 |
| 507 | 20240412 | 103100 | 3153644070 | 2380 | 2360 | 2405 | 2360 | 3062 |
| 508 | 20240412 | 103000 | 3146303565 | 2360 | 2395 | 2395 | 2360 | 2268 |
| 509 | 20240412 | 102900 | 3140930055 | 2400 | 2370 | 2410 | 2370 | 3629 |
| 510 | 20240412 | 102800 | 3132281045 | 2370 | 2390 | 2440 | 2365 | 5412 |
| 511 | 20240412 | 102700 | 3119310925 | 2380 | 2335 | 2400 | 2330 | 6184 |
| 512 | 20240412 | 102600 | 3104694365 | 2335 | 2340 | 2345 | 2315 | 5198 |
| 513 | 20240412 | 102500 | 3092600650 | 2340 | 2345 | 2350 | 2320 | 12210 |
| 514 | 20240412 | 102400 | 3064089285 | 2320 | 2400 | 2400 | 2305 | 28425 |
| 515 | 20240412 | 102300 | 2997398280 | 2400 | 2405 | 2410 | 2400 | 2542 |
| 516 | 20240412 | 102200 | 2991285215 | 2410 | 2420 | 2420 | 2405 | 5476 |
| 517 | 20240412 | 102100 | 2978064775 | 2420 | 2440 | 2440 | 2420 | 1402 |
| 518 | 20240412 | 102000 | 2974667275 | 2415 | 2430 | 2445 | 2415 | 1000 |
| 519 | 20240412 | 101900 | 2972236235 | 2440 | 2420 | 2440 | 2405 | 8906 |
| 520 | 20240412 | 101800 | 2950774580 | 2415 | 2455 | 2455 | 2415 | 2902 |
| 521 | 20240412 | 101700 | 2943718560 | 2445 | 2455 | 2455 | 2445 | 161 |
| 522 | 20240412 | 101600 | 2943323610 | 2455 | 2425 | 2455 | 2425 | 3942 |
| 523 | 20240412 | 101500 | 2933739750 | 2440 | 2435 | 2440 | 2410 | 7223 |
| 524 | 20240412 | 101400 | 2916262100 | 2435 | 2440 | 2440 | 2415 | 6051 |
| 525 | 20240412 | 101300 | 2901584200 | 2425 | 2465 | 2470 | 2425 | 6015 |
| 526 | 20240412 | 101200 | 2886896880 | 2465 | 2470 | 2470 | 2465 | 1587 |
| 527 | 20240412 | 101100 | 2882978670 | 2470 | 2470 | 2470 | 2470 | 422 |
| 528 | 20240412 | 101000 | 2881936330 | 2475 | 2470 | 2475 | 2470 | 1360 |
| 529 | 20240412 | 100900 | 2878576870 | 2470 | 2470 | 2470 | 2465 | 4175 |
| 530 | 20240412 | 100800 | 2868269110 | 2470 | 2465 | 2475 | 2465 | 1221 |
| 531 | 20240412 | 100700 | 2865257420 | 2465 | 2480 | 2480 | 2465 | 2352 |
| 532 | 20240412 | 100600 | 2859456720 | 2465 | 2480 | 2480 | 2460 | 6578 |
| 533 | 20240412 | 100500 | 2843212820 | 2470 | 2480 | 2485 | 2470 | 4828 |
| 534 | 20240412 | 100400 | 2831272855 | 2485 | 2475 | 2505 | 2470 | 17220 |
| 535 | 20240412 | 100300 | 2788483285 | 2480 | 2485 | 2490 | 2460 | 4498 |
| 536 | 20240412 | 100200 | 2777348845 | 2470 | 2440 | 2495 | 2440 | 5154 |
| 537 | 20240412 | 100100 | 2764669635 | 2440 | 2455 | 2455 | 2435 | 4984 |
| 538 | 20240412 | 100000 | 2752479730 | 2450 | 2455 | 2465 | 2450 | 2651 |
| 539 | 20240412 | 095900 | 2745976735 | 2455 | 2435 | 2465 | 2430 | 2975 |
| 540 | 20240412 | 095800 | 2738689305 | 2435 | 2480 | 2480 | 2430 | 10630 |
| 541 | 20240412 | 095700 | 2712724385 | 2470 | 2495 | 2495 | 2465 | 8104 |
| 542 | 20240412 | 095600 | 2692660590 | 2495 | 2495 | 2505 | 2480 | 15610 |
| 543 | 20240412 | 095500 | 2653682225 | 2495 | 2485 | 2525 | 2470 | 37814 |
| 544 | 20240412 | 095400 | 2559080505 | 2480 | 2480 | 2485 | 2435 | 18910 |
| 545 | 20240412 | 095300 | 2512295710 | 2480 | 2420 | 2480 | 2420 | 13382 |
| 546 | 20240412 | 095200 | 2479440170 | 2420 | 2410 | 2420 | 2385 | 13435 |
| 547 | 20240412 | 095100 | 2447163700 | 2410 | 2445 | 2445 | 2410 | 13071 |
| 548 | 20240412 | 095000 | 2415536210 | 2440 | 2430 | 2440 | 2420 | 5305 |
| 549 | 20240412 | 094900 | 2402665650 | 2425 | 2430 | 2440 | 2425 | 9823 |
| 550 | 20240412 | 094800 | 2378795875 | 2430 | 2475 | 2475 | 2410 | 16440 |
| 551 | 20240412 | 094700 | 2338707425 | 2480 | 2495 | 2495 | 2480 | 7510 |
| 552 | 20240412 | 094600 | 2320049955 | 2495 | 2505 | 2510 | 2485 | 14067 |
| 553 | 20240412 | 094500 | 2284982015 | 2510 | 2505 | 2560 | 2505 | 71377 |
| 554 | 20240412 | 094400 | 2104488025 | 2505 | 2450 | 2515 | 2435 | 33078 |
| 555 | 20240412 | 094300 | 2022181500 | 2430 | 2440 | 2450 | 2390 | 15370 |
| 556 | 20240412 | 094200 | 1985081670 | 2440 | 2410 | 2450 | 2405 | 10261 |
| 557 | 20240412 | 094100 | 1960202305 | 2410 | 2440 | 2450 | 2385 | 53127 |
| 558 | 20240412 | 094000 | 1831844390 | 2440 | 2460 | 2475 | 2430 | 22156 |
| 559 | 20240412 | 093900 | 1777453920 | 2460 | 2520 | 2530 | 2460 | 27313 |
| 560 | 20240412 | 093800 | 1709043395 | 2515 | 2535 | 2550 | 2510 | 26847 |
| 561 | 20240412 | 093700 | 1640989640 | 2530 | 2520 | 2575 | 2505 | 68851 |
| 562 | 20240412 | 093600 | 1466055515 | 2525 | 2465 | 2550 | 2460 | 80334 |
| 563 | 20240412 | 093500 | 1264611840 | 2475 | 2445 | 2485 | 2440 | 102207 |
| 564 | 20240412 | 093400 | 1012241220 | 2445 | 2385 | 2445 | 2370 | 35177 |
| 565 | 20240412 | 093300 | 927435755 | 2385 | 2380 | 2420 | 2320 | 55452 |
| 566 | 20240412 | 093200 | 795636615 | 2380 | 2390 | 2490 | 2370 | 171797 |
| 567 | 20240412 | 093100 | 379886540 | 2340 | 2340 | 2340 | 2340 | 0 |
| 568 | 20240412 | 093000 | 379886540 | 2340 | 2340 | 2340 | 2340 | 0 |
| 569 | 20240412 | 092900 | 379886540 | 2340 | 2230 | 2340 | 2220 | 26802 |
| 570 | 20240412 | 092800 | 318272165 | 2230 | 2230 | 2230 | 2225 | 1079 |
| 571 | 20240412 | 092700 | 315868355 | 2235 | 2210 | 2235 | 2210 | 3078 |
| 572 | 20240412 | 092600 | 309049845 | 2210 | 2215 | 2215 | 2205 | 2359 |
| 573 | 20240412 | 092500 | 303830070 | 2225 | 2235 | 2240 | 2220 | 15508 |
| 574 | 20240412 | 092400 | 269204020 | 2235 | 2245 | 2245 | 2230 | 947 |
| 575 | 20240412 | 092300 | 267087045 | 2245 | 2270 | 2280 | 2225 | 3868 |
| 576 | 20240412 | 092200 | 258398155 | 2265 | 2265 | 2295 | 2250 | 6450 |
| 577 | 20240412 | 092100 | 243718790 | 2260 | 2290 | 2300 | 2260 | 10429 |
| 578 | 20240412 | 092000 | 219960175 | 2300 | 2295 | 2320 | 2275 | 14198 |
| 579 | 20240412 | 091900 | 187284625 | 2275 | 2320 | 2340 | 2270 | 19812 |
| 580 | 20240412 | 091800 | 141481130 | 2325 | 2235 | 2340 | 2220 | 21907 |
| 581 | 20240412 | 091700 | 91489275 | 2235 | 2200 | 2245 | 2190 | 15435 |
| 582 | 20240412 | 091600 | 57329515 | 2200 | 2165 | 2200 | 2165 | 5259 |
| 583 | 20240412 | 091500 | 45850295 | 2165 | 2165 | 2165 | 2160 | 823 |
| 584 | 20240412 | 091400 | 44068545 | 2160 | 2140 | 2160 | 2130 | 1394 |
| 585 | 20240412 | 091300 | 41077060 | 2135 | 2115 | 2135 | 2115 | 1036 |
| 586 | 20240412 | 091200 | 38885200 | 2140 | 2125 | 2140 | 2125 | 413 |
| 587 | 20240412 | 091100 | 38002415 | 2110 | 2110 | 2110 | 2110 | 300 |
| 588 | 20240412 | 091000 | 37369415 | 2135 | 2110 | 2135 | 2100 | 199 |
| 589 | 20240412 | 090900 | 36947980 | 2100 | 2130 | 2130 | 2100 | 4129 |
| 590 | 20240412 | 090800 | 28220575 | 2110 | 2140 | 2155 | 2110 | 2303 |
| 591 | 20240412 | 090700 | 23316575 | 2155 | 2140 | 2155 | 2135 | 1117 |
| 592 | 20240412 | 090600 | 20921255 | 2140 | 2150 | 2150 | 2120 | 3602 |
| 593 | 20240412 | 090500 | 13202240 | 2155 | 2150 | 2170 | 2145 | 1037 |
| 594 | 20240412 | 090400 | 10968535 | 2145 | 2120 | 2145 | 2120 | 884 |
| 595 | 20240412 | 090300 | 9087425 | 2120 | 2115 | 2120 | 2115 | 229 |
| 596 | 20240412 | 090200 | 8602950 | 2115 | 2115 | 2115 | 2115 | 0 |
| 597 | 20240412 | 090100 | 8602950 | 2115 | 2115 | 2115 | 2115 | 1092 |
| 598 | 20240412 | 090000 | 6293370 | 2115 | 2130 | 2130 | 2115 | 2967 |