30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 190500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 15359 |
| 3 | 20240412 | 190400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20240412 | 190300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20240412 | 190200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20240412 | 190100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20240412 | 190000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20240412 | 185900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20240412 | 185800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20240412 | 185700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20240412 | 185600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20240412 | 185500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20240412 | 185400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20240412 | 185300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20240412 | 185200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20240412 | 185100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20240412 | 185000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20240412 | 184900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20240412 | 184800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20240412 | 184700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20240412 | 184600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20240412 | 184500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20240412 | 184400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20240412 | 184300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20240412 | 184200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20240412 | 184100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20240412 | 184000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20240412 | 183900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20240412 | 183800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20240412 | 183700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20240412 | 183600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20240412 | 183500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 15359 |
| 33 | 20240412 | 183400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20240412 | 183300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20240412 | 183200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20240412 | 183100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20240412 | 183000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20240412 | 182900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20240412 | 182800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20240412 | 182700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20240412 | 182600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20240412 | 182500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20240412 | 182400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20240412 | 182300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20240412 | 182200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20240412 | 182100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20240412 | 182000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20240412 | 181900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20240412 | 181800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20240412 | 181700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20240412 | 181600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20240412 | 181500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20240412 | 181400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20240412 | 181300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20240412 | 181200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20240412 | 181100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20240412 | 181000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20240412 | 180900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20240412 | 180800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20240412 | 180700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20240412 | 180600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20240412 | 180500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 15359 |
| 63 | 20240412 | 180400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20240412 | 180300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20240412 | 180200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20240412 | 180100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20240412 | 180000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20240412 | 175900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20240412 | 175800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20240412 | 175700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20240412 | 175600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20240412 | 175500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20240412 | 175400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20240412 | 175300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20240412 | 175200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20240412 | 175100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20240412 | 175000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20240412 | 174900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20240412 | 174800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20240412 | 174700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20240412 | 174600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20240412 | 174500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20240412 | 174400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20240412 | 174300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20240412 | 174200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20240412 | 174100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20240412 | 174000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20240412 | 173900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20240412 | 173800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20240412 | 173700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20240412 | 173600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20240412 | 173500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 15359 |
| 93 | 20240412 | 173400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20240412 | 173300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20240412 | 173200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20240412 | 173100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20240412 | 173000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20240412 | 172900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20240412 | 172800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20240412 | 172700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20240412 | 172600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20240412 | 172500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20240412 | 172400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20240412 | 172300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20240412 | 172200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20240412 | 172100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20240412 | 172000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20240412 | 171900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20240412 | 171800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20240412 | 171700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20240412 | 171600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20240412 | 171500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20240412 | 171400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20240412 | 171300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20240412 | 171200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20240412 | 171100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20240412 | 171000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20240412 | 170900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20240412 | 170800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20240412 | 170700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20240412 | 170600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20240412 | 170500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 15359 |
| 123 | 20240412 | 170400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20240412 | 170300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20240412 | 170200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20240412 | 170100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20240412 | 170000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20240412 | 165900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20240412 | 165800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20240412 | 165700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20240412 | 165600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20240412 | 165500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20240412 | 165400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20240412 | 165300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20240412 | 165200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20240412 | 165100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20240412 | 165000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20240412 | 164900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20240412 | 164800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20240412 | 164700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20240412 | 164600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20240412 | 164500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20240412 | 164400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20240412 | 164300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20240412 | 164200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20240412 | 164100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20240412 | 164000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20240412 | 163900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20240412 | 163800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20240412 | 163700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20240412 | 163600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20240412 | 163500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 15359 |
| 153 | 20240412 | 163400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20240412 | 163300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20240412 | 163200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20240412 | 163100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20240412 | 163000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20240412 | 162900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20240412 | 162800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20240412 | 162700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20240412 | 162600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20240412 | 162500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20240412 | 162400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20240412 | 162300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20240412 | 162200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20240412 | 162100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20240412 | 162000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20240412 | 161900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20240412 | 161800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20240412 | 161700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20240412 | 161600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20240412 | 161500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20240412 | 161400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20240412 | 161300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20240412 | 161200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20240412 | 161100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20240412 | 161000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20240412 | 160900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20240412 | 160800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20240412 | 160700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20240412 | 160600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20240412 | 160500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 15359 |
| 183 | 20240412 | 160400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20240412 | 160300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20240412 | 160200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20240412 | 160100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20240412 | 160000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20240412 | 155900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20240412 | 155800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20240412 | 155700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20240412 | 155600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20240412 | 155500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20240412 | 155400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20240412 | 155300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20240412 | 155200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20240412 | 155100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20240412 | 155000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20240412 | 154900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 199 | 20240412 | 154800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20240412 | 154700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 201 | 20240412 | 154600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20240412 | 154500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20240412 | 154400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20240412 | 154300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20240412 | 154200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20240412 | 154100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20240412 | 154000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 208 | 20240412 | 153900 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 209 | 20240412 | 153800 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 210 | 20240412 | 153700 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 211 | 20240412 | 153600 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 212 | 20240412 | 153500 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 15359 |
| 213 | 20240412 | 153400 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 214 | 20240412 | 153300 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 215 | 20240412 | 153200 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 216 | 20240412 | 153100 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 217 | 20240412 | 153000 | 1927431275 | 3460 | 3460 | 3460 | 3460 | 15359 |
| 218 | 20240412 | 152900 | 1874289135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20240412 | 152800 | 1874289135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20240412 | 152700 | 1874289135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20240412 | 152600 | 1874289135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20240412 | 152500 | 1874289135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20240412 | 152400 | 1874289135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20240412 | 152300 | 1874289135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20240412 | 152200 | 1874289135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20240412 | 152100 | 1874289135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20240412 | 152000 | 1874289135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20240412 | 151900 | 1874289135 | 3465 | 3470 | 3470 | 3460 | 434 |
| 229 | 20240412 | 151800 | 1872785520 | 3465 | 3465 | 3465 | 3460 | 12 |
| 230 | 20240412 | 151700 | 1872743945 | 3465 | 3465 | 3465 | 3460 | 1376 |
| 231 | 20240412 | 151600 | 1867976795 | 3465 | 3460 | 3465 | 3460 | 67 |
| 232 | 20240412 | 151500 | 1867744645 | 3465 | 3470 | 3470 | 3460 | 2010 |
| 233 | 20240412 | 151400 | 1860785915 | 3470 | 3465 | 3470 | 3465 | 1146 |
| 234 | 20240412 | 151300 | 1856815020 | 3465 | 3460 | 3465 | 3460 | 2 |
| 235 | 20240412 | 151200 | 1856808095 | 3465 | 3460 | 3465 | 3460 | 123 |
| 236 | 20240412 | 151100 | 1856382410 | 3465 | 3460 | 3465 | 3460 | 30 |
| 237 | 20240412 | 151000 | 1856278470 | 3455 | 3465 | 3465 | 3455 | 148 |
| 238 | 20240412 | 150900 | 1855767120 | 3455 | 3465 | 3465 | 3455 | 2026 |
| 239 | 20240412 | 150800 | 1848759435 | 3465 | 3460 | 3465 | 3460 | 609 |
| 240 | 20240412 | 150700 | 1846652285 | 3460 | 3460 | 3460 | 3460 | 1135 |
| 241 | 20240412 | 150600 | 1842725185 | 3460 | 3460 | 3460 | 3460 | 2159 |
| 242 | 20240412 | 150500 | 1835255045 | 3460 | 3460 | 3460 | 3460 | 857 |
| 243 | 20240412 | 150400 | 1832289825 | 3460 | 3460 | 3460 | 3460 | 1890 |
| 244 | 20240412 | 150300 | 1825750425 | 3460 | 3455 | 3460 | 3455 | 1536 |
| 245 | 20240412 | 150200 | 1820442325 | 3455 | 3460 | 3460 | 3455 | 102 |
| 246 | 20240412 | 150100 | 1820089410 | 3460 | 3460 | 3460 | 3460 | 15 |
| 247 | 20240412 | 150000 | 1820037510 | 3455 | 3455 | 3455 | 3455 | 60 |
| 248 | 20240412 | 145900 | 1819830210 | 3460 | 3460 | 3460 | 3460 | 17 |
| 249 | 20240412 | 145800 | 1819771390 | 3460 | 3465 | 3465 | 3460 | 31 |
| 250 | 20240412 | 145700 | 1819664125 | 3460 | 3460 | 3465 | 3460 | 296 |
| 251 | 20240412 | 145600 | 1818638940 | 3465 | 3465 | 3465 | 3460 | 1014 |
| 252 | 20240412 | 145500 | 1815130435 | 3465 | 3465 | 3465 | 3465 | 1 |
| 253 | 20240412 | 145400 | 1815126970 | 3455 | 3455 | 3455 | 3455 | 38 |
| 254 | 20240412 | 145300 | 1814995680 | 3465 | 3465 | 3465 | 3465 | 105 |
| 255 | 20240412 | 145200 | 1814631855 | 3465 | 3450 | 3465 | 3445 | 5120 |
| 256 | 20240412 | 145100 | 1796935750 | 3450 | 3450 | 3450 | 3450 | 1 |
| 257 | 20240412 | 145000 | 1796932300 | 3440 | 3440 | 3450 | 3440 | 1511 |
| 258 | 20240412 | 144900 | 1791724160 | 3440 | 3450 | 3450 | 3440 | 10281 |
| 259 | 20240412 | 144800 | 1756309945 | 3445 | 3450 | 3450 | 3445 | 2661 |
| 260 | 20240412 | 144700 | 1747132200 | 3450 | 3450 | 3450 | 3450 | 1 |
| 261 | 20240412 | 144600 | 1747128750 | 3445 | 3450 | 3450 | 3445 | 249 |
| 262 | 20240412 | 144500 | 1746270935 | 3445 | 3445 | 3445 | 3445 | 318 |
| 263 | 20240412 | 144400 | 1745175425 | 3450 | 3445 | 3450 | 3445 | 1096 |
| 264 | 20240412 | 144300 | 1741396885 | 3445 | 3445 | 3445 | 3445 | 147 |
| 265 | 20240412 | 144200 | 1740890470 | 3450 | 3450 | 3450 | 3445 | 256 |
| 266 | 20240412 | 144100 | 1740007695 | 3450 | 3450 | 3450 | 3445 | 263 |
| 267 | 20240412 | 144000 | 1739101055 | 3445 | 3450 | 3450 | 3445 | 229 |
| 268 | 20240412 | 143900 | 1738312145 | 3450 | 3450 | 3450 | 3445 | 212 |
| 269 | 20240412 | 143800 | 1737581600 | 3450 | 3450 | 3450 | 3445 | 2064 |
| 270 | 20240412 | 143700 | 1730461605 | 3445 | 3445 | 3445 | 3445 | 194 |
| 271 | 20240412 | 143600 | 1729793275 | 3445 | 3450 | 3465 | 3445 | 872 |
| 272 | 20240412 | 143500 | 1726787480 | 3445 | 3445 | 3445 | 3445 | 211 |
| 273 | 20240412 | 143400 | 1726060585 | 3445 | 3445 | 3445 | 3445 | 291 |
| 274 | 20240412 | 143300 | 1725058090 | 3445 | 3460 | 3465 | 3445 | 457 |
| 275 | 20240412 | 143200 | 1723482830 | 3450 | 3450 | 3450 | 3450 | 500 |
| 276 | 20240412 | 143100 | 1721757830 | 3440 | 3440 | 3440 | 3440 | 171 |
| 277 | 20240412 | 143000 | 1721169590 | 3440 | 3445 | 3445 | 3440 | 3863 |
| 278 | 20240412 | 142900 | 1707866945 | 3450 | 3450 | 3450 | 3450 | 241 |
| 279 | 20240412 | 142800 | 1707035495 | 3460 | 3460 | 3460 | 3460 | 0 |
| 280 | 20240412 | 142700 | 1707035495 | 3460 | 3450 | 3460 | 3450 | 501 |
| 281 | 20240412 | 142600 | 1705307035 | 3445 | 3460 | 3460 | 3445 | 310 |
| 282 | 20240412 | 142500 | 1704234585 | 3445 | 3450 | 3450 | 3445 | 1800 |
| 283 | 20240412 | 142400 | 1698026040 | 3450 | 3460 | 3460 | 3450 | 152 |
| 284 | 20240412 | 142300 | 1697500990 | 3450 | 3450 | 3450 | 3450 | 309 |
| 285 | 20240412 | 142200 | 1696434940 | 3450 | 3450 | 3450 | 3450 | 373 |
| 286 | 20240412 | 142100 | 1695148090 | 3450 | 3460 | 3460 | 3450 | 66 |
| 287 | 20240412 | 142000 | 1694919740 | 3460 | 3460 | 3460 | 3460 | 200 |
| 288 | 20240412 | 141900 | 1694227740 | 3460 | 3460 | 3460 | 3460 | 290 |
| 289 | 20240412 | 141800 | 1693224340 | 3460 | 3465 | 3465 | 3440 | 29281 |
| 290 | 20240412 | 141700 | 1592235070 | 3470 | 3465 | 3470 | 3465 | 129 |
| 291 | 20240412 | 141600 | 1591788070 | 3465 | 3465 | 3465 | 3465 | 0 |
| 292 | 20240412 | 141500 | 1591788070 | 3465 | 3465 | 3465 | 3465 | 544 |
| 293 | 20240412 | 141400 | 1589903110 | 3465 | 3465 | 3470 | 3460 | 3081 |
| 294 | 20240412 | 141300 | 1579239945 | 3460 | 3460 | 3460 | 3460 | 70 |
| 295 | 20240412 | 141200 | 1578997745 | 3460 | 3460 | 3460 | 3460 | 884 |
| 296 | 20240412 | 141100 | 1575939105 | 3460 | 3455 | 3460 | 3455 | 374 |
| 297 | 20240412 | 141000 | 1574645815 | 3460 | 3460 | 3460 | 3460 | 17 |
| 298 | 20240412 | 140900 | 1574586995 | 3460 | 3455 | 3460 | 3455 | 239 |
| 299 | 20240412 | 140800 | 1573761240 | 3455 | 3455 | 3455 | 3450 | 10330 |
| 300 | 20240412 | 140700 | 1538103520 | 3460 | 3460 | 3460 | 3460 | 103 |
| 301 | 20240412 | 140600 | 1537747140 | 3460 | 3460 | 3460 | 3460 | 978 |
| 302 | 20240412 | 140500 | 1534363260 | 3465 | 3470 | 3470 | 3465 | 505 |
| 303 | 20240412 | 140400 | 1532612435 | 3470 | 3470 | 3470 | 3470 | 10 |
| 304 | 20240412 | 140300 | 1532577735 | 3470 | 3465 | 3470 | 3450 | 10037 |
| 305 | 20240412 | 140200 | 1497893975 | 3460 | 3460 | 3460 | 3460 | 0 |
| 306 | 20240412 | 140100 | 1497893975 | 3460 | 3465 | 3465 | 3460 | 5607 |
| 307 | 20240412 | 140000 | 1478487635 | 3465 | 3475 | 3475 | 3465 | 1050 |
| 308 | 20240412 | 135900 | 1474848525 | 3465 | 3465 | 3465 | 3465 | 1 |
| 309 | 20240412 | 135800 | 1474845060 | 3480 | 3465 | 3480 | 3455 | 11426 |
| 310 | 20240412 | 135700 | 1435279300 | 3465 | 3480 | 3480 | 3465 | 2148 |
| 311 | 20240412 | 135600 | 1427824835 | 3480 | 3490 | 3490 | 3475 | 1229 |
| 312 | 20240412 | 135500 | 1423548845 | 3490 | 3490 | 3490 | 3475 | 594 |
| 313 | 20240412 | 135400 | 1421483135 | 3480 | 3480 | 3480 | 3480 | 0 |
| 314 | 20240412 | 135300 | 1421483135 | 3480 | 3480 | 3480 | 3480 | 92 |
| 315 | 20240412 | 135200 | 1421162975 | 3475 | 3475 | 3475 | 3475 | 1955 |
| 316 | 20240412 | 135100 | 1414369350 | 3480 | 3480 | 3480 | 3475 | 1181 |
| 317 | 20240412 | 135000 | 1410264300 | 3475 | 3475 | 3475 | 3475 | 2 |
| 318 | 20240412 | 134900 | 1410257350 | 3500 | 3500 | 3500 | 3500 | 1 |
| 319 | 20240412 | 134800 | 1410253850 | 3475 | 3480 | 3480 | 3475 | 1199 |
| 320 | 20240412 | 134700 | 1406084055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 321 | 20240412 | 134600 | 1406084055 | 3500 | 3500 | 3500 | 3500 | 800 |
| 322 | 20240412 | 134500 | 1403284055 | 3500 | 3480 | 3500 | 3475 | 202 |
| 323 | 20240412 | 134400 | 1402581080 | 3505 | 3505 | 3505 | 3505 | 0 |
| 324 | 20240412 | 134300 | 1402581080 | 3505 | 3505 | 3505 | 3505 | 1 |
| 325 | 20240412 | 134200 | 1402577575 | 3505 | 3505 | 3505 | 3505 | 1 |
| 326 | 20240412 | 134100 | 1402574070 | 3505 | 3505 | 3505 | 3505 | 2 |
| 327 | 20240412 | 134000 | 1402567060 | 3470 | 3475 | 3485 | 3470 | 1094 |
| 328 | 20240412 | 133900 | 1398761005 | 3475 | 3470 | 3475 | 3465 | 2506 |
| 329 | 20240412 | 133800 | 1390068930 | 3470 | 3470 | 3475 | 3465 | 15169 |
| 330 | 20240412 | 133700 | 1337477780 | 3475 | 3485 | 3485 | 3475 | 8270 |
| 331 | 20240412 | 133600 | 1308713810 | 3485 | 3490 | 3490 | 3485 | 3463 |
| 332 | 20240412 | 133500 | 1296645055 | 3490 | 3490 | 3490 | 3490 | 61 |
| 333 | 20240412 | 133400 | 1296432165 | 3490 | 3495 | 3495 | 3490 | 1009 |
| 334 | 20240412 | 133300 | 1292910745 | 3505 | 3490 | 3505 | 3490 | 606 |
| 335 | 20240412 | 133200 | 1290795715 | 3490 | 3500 | 3510 | 3490 | 7040 |
| 336 | 20240412 | 133100 | 1266206370 | 3500 | 3510 | 3510 | 3500 | 1590 |
| 337 | 20240412 | 133000 | 1260638285 | 3515 | 3510 | 3515 | 3510 | 101 |
| 338 | 20240412 | 132900 | 1260283770 | 3500 | 3500 | 3500 | 3500 | 544 |
| 339 | 20240412 | 132800 | 1258379770 | 3500 | 3500 | 3500 | 3500 | 500 |
| 340 | 20240412 | 132700 | 1256629770 | 3500 | 3500 | 3500 | 3500 | 8 |
| 341 | 20240412 | 132600 | 1256601770 | 3500 | 3500 | 3510 | 3500 | 1421 |
| 342 | 20240412 | 132500 | 1251628260 | 3510 | 3500 | 3510 | 3500 | 1085 |
| 343 | 20240412 | 132400 | 1247829910 | 3505 | 3505 | 3505 | 3505 | 50 |
| 344 | 20240412 | 132300 | 1247654660 | 3505 | 3505 | 3505 | 3505 | 100 |
| 345 | 20240412 | 132200 | 1247304160 | 3505 | 3500 | 3505 | 3500 | 551 |
| 346 | 20240412 | 132100 | 1245375405 | 3510 | 3505 | 3510 | 3500 | 201 |
| 347 | 20240412 | 132000 | 1244670190 | 3500 | 3510 | 3510 | 3500 | 122 |
| 348 | 20240412 | 131900 | 1244242660 | 3510 | 3505 | 3510 | 3505 | 315 |
| 349 | 20240412 | 131800 | 1243138525 | 3505 | 3500 | 3510 | 3500 | 1303 |
| 350 | 20240412 | 131700 | 1238576495 | 3505 | 3505 | 3505 | 3505 | 1013 |
| 351 | 20240412 | 131600 | 1235025930 | 3505 | 3505 | 3505 | 3505 | 501 |
| 352 | 20240412 | 131500 | 1233269925 | 3505 | 3505 | 3505 | 3505 | 500 |
| 353 | 20240412 | 131400 | 1231517425 | 3505 | 3510 | 3510 | 3505 | 501 |
| 354 | 20240412 | 131300 | 1229761415 | 3505 | 3510 | 3510 | 3505 | 1529 |
| 355 | 20240412 | 131200 | 1224397275 | 3510 | 3505 | 3510 | 3505 | 70 |
| 356 | 20240412 | 131100 | 1224151580 | 3500 | 3500 | 3500 | 3500 | 500 |
| 357 | 20240412 | 131000 | 1222401580 | 3510 | 3505 | 3510 | 3500 | 511 |
| 358 | 20240412 | 130900 | 1220612235 | 3505 | 3510 | 3510 | 3505 | 37 |
| 359 | 20240412 | 130800 | 1220482545 | 3510 | 3510 | 3510 | 3510 | 1 |
| 360 | 20240412 | 130700 | 1220479035 | 3505 | 3500 | 3505 | 3500 | 1325 |
| 361 | 20240412 | 130600 | 1215841530 | 3510 | 3500 | 3510 | 3500 | 1245 |
| 362 | 20240412 | 130500 | 1211484020 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 363 | 20240412 | 130400 | 1207984020 | 3515 | 3515 | 3515 | 3515 | 0 |
| 364 | 20240412 | 130300 | 1207984020 | 3515 | 3515 | 3515 | 3515 | 0 |
| 365 | 20240412 | 130200 | 1207984020 | 3515 | 3505 | 3515 | 3500 | 13553 |
| 366 | 20240412 | 130100 | 1160543505 | 3500 | 3520 | 3520 | 3500 | 12904 |
| 367 | 20240412 | 130000 | 1115319995 | 3520 | 3520 | 3520 | 3520 | 1620 |
| 368 | 20240412 | 125900 | 1109617595 | 3520 | 3520 | 3520 | 3515 | 2007 |
| 369 | 20240412 | 125800 | 1102562955 | 3515 | 3525 | 3525 | 3515 | 1201 |
| 370 | 20240412 | 125700 | 1098340430 | 3515 | 3520 | 3520 | 3515 | 1005 |
| 371 | 20240412 | 125600 | 1094807425 | 3515 | 3545 | 3545 | 3515 | 5001 |
| 372 | 20240412 | 125500 | 1077218015 | 3545 | 3545 | 3545 | 3545 | 0 |
| 373 | 20240412 | 125400 | 1077218015 | 3545 | 3545 | 3545 | 3545 | 1 |
| 374 | 20240412 | 125300 | 1077214470 | 3530 | 3530 | 3530 | 3530 | 253 |
| 375 | 20240412 | 125200 | 1076321380 | 3545 | 3545 | 3545 | 3545 | 505 |
| 376 | 20240412 | 125100 | 1074531155 | 3545 | 3545 | 3545 | 3545 | 3 |
| 377 | 20240412 | 125000 | 1074520520 | 3545 | 3545 | 3545 | 3545 | 23 |
| 378 | 20240412 | 124900 | 1074438985 | 3545 | 3540 | 3555 | 3540 | 3427 |
| 379 | 20240412 | 124800 | 1062286100 | 3540 | 3540 | 3540 | 3540 | 0 |
| 380 | 20240412 | 124700 | 1062286100 | 3540 | 3540 | 3540 | 3540 | 0 |
| 381 | 20240412 | 124600 | 1062286100 | 3540 | 3540 | 3540 | 3540 | 510 |
| 382 | 20240412 | 124500 | 1060480700 | 3545 | 3545 | 3545 | 3545 | 438 |
| 383 | 20240412 | 124400 | 1058927990 | 3545 | 3545 | 3545 | 3545 | 0 |
| 384 | 20240412 | 124300 | 1058927990 | 3545 | 3545 | 3545 | 3520 | 32 |
| 385 | 20240412 | 124200 | 1058815300 | 3520 | 3520 | 3520 | 3520 | 0 |
| 386 | 20240412 | 124100 | 1058815300 | 3520 | 3520 | 3520 | 3520 | 53 |
| 387 | 20240412 | 124000 | 1058628740 | 3520 | 3525 | 3525 | 3520 | 1017 |
| 388 | 20240412 | 123900 | 1055046080 | 3545 | 3545 | 3545 | 3545 | 0 |
| 389 | 20240412 | 123800 | 1055046080 | 3545 | 3530 | 3545 | 3525 | 1934 |
| 390 | 20240412 | 123700 | 1048222150 | 3540 | 3540 | 3540 | 3540 | 100 |
| 391 | 20240412 | 123600 | 1047868150 | 3550 | 3550 | 3550 | 3550 | 5 |
| 392 | 20240412 | 123500 | 1047850400 | 3550 | 3550 | 3550 | 3550 | 0 |
| 393 | 20240412 | 123400 | 1047850400 | 3550 | 3550 | 3550 | 3550 | 0 |
| 394 | 20240412 | 123300 | 1047850400 | 3550 | 3550 | 3550 | 3550 | 101 |
| 395 | 20240412 | 123200 | 1047491850 | 3530 | 3550 | 3550 | 3530 | 3 |
| 396 | 20240412 | 123100 | 1047481220 | 3550 | 3550 | 3550 | 3550 | 340 |
| 397 | 20240412 | 123000 | 1046274220 | 3550 | 3550 | 3550 | 3550 | 0 |
| 398 | 20240412 | 122900 | 1046274220 | 3550 | 3550 | 3550 | 3550 | 210 |
| 399 | 20240412 | 122800 | 1045528720 | 3550 | 3550 | 3550 | 3550 | 4 |
| 400 | 20240412 | 122700 | 1045514520 | 3550 | 3545 | 3550 | 3545 | 341 |
| 401 | 20240412 | 122600 | 1044304595 | 3550 | 3550 | 3550 | 3550 | 255 |
| 402 | 20240412 | 122500 | 1043399345 | 3550 | 3550 | 3555 | 3550 | 3428 |
| 403 | 20240412 | 122400 | 1031214755 | 3555 | 3555 | 3555 | 3555 | 1 |
| 404 | 20240412 | 122300 | 1031211200 | 3555 | 3555 | 3555 | 3555 | 0 |
| 405 | 20240412 | 122200 | 1031211200 | 3555 | 3555 | 3555 | 3555 | 100 |
| 406 | 20240412 | 122100 | 1030855700 | 3555 | 3550 | 3555 | 3550 | 4145 |
| 407 | 20240412 | 122000 | 1016133445 | 3545 | 3540 | 3545 | 3540 | 3781 |
| 408 | 20240412 | 121900 | 1002746440 | 3535 | 3535 | 3535 | 3535 | 60 |
| 409 | 20240412 | 121800 | 1002534340 | 3535 | 3535 | 3535 | 3535 | 4710 |
| 410 | 20240412 | 121700 | 985884490 | 3535 | 3530 | 3535 | 3530 | 1578 |
| 411 | 20240412 | 121600 | 980306650 | 3535 | 3525 | 3535 | 3525 | 1001 |
| 412 | 20240412 | 121500 | 976773365 | 3540 | 3520 | 3540 | 3520 | 113 |
| 413 | 20240412 | 121400 | 976375385 | 3520 | 3540 | 3540 | 3520 | 3540 |
| 414 | 20240412 | 121300 | 963913630 | 3540 | 3530 | 3540 | 3530 | 706 |
| 415 | 20240412 | 121200 | 961419740 | 3540 | 3540 | 3540 | 3530 | 118 |
| 416 | 20240412 | 121100 | 961002855 | 3540 | 3540 | 3540 | 3540 | 1 |
| 417 | 20240412 | 121000 | 960999315 | 3540 | 3535 | 3540 | 3535 | 100 |
| 418 | 20240412 | 120900 | 960645810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 419 | 20240412 | 120800 | 960645810 | 3535 | 3535 | 3535 | 3535 | 16 |
| 420 | 20240412 | 120700 | 960589250 | 3540 | 3540 | 3540 | 3540 | 856 |
| 421 | 20240412 | 120600 | 957559010 | 3540 | 3540 | 3540 | 3540 | 511 |
| 422 | 20240412 | 120500 | 955750070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 423 | 20240412 | 120400 | 955750070 | 3540 | 3530 | 3540 | 3530 | 550 |
| 424 | 20240412 | 120300 | 953803570 | 3540 | 3540 | 3540 | 3540 | 562 |
| 425 | 20240412 | 120200 | 951814090 | 3545 | 3525 | 3545 | 3515 | 2784 |
| 426 | 20240412 | 120100 | 941993045 | 3530 | 3525 | 3530 | 3525 | 246 |
| 427 | 20240412 | 120000 | 941125165 | 3525 | 3525 | 3525 | 3525 | 121 |
| 428 | 20240412 | 115900 | 940698640 | 3530 | 3530 | 3530 | 3530 | 300 |
| 429 | 20240412 | 115800 | 939639640 | 3530 | 3530 | 3530 | 3525 | 1065 |
| 430 | 20240412 | 115700 | 935880240 | 3530 | 3530 | 3530 | 3530 | 288 |
| 431 | 20240412 | 115600 | 934863600 | 3545 | 3530 | 3545 | 3530 | 265 |
| 432 | 20240412 | 115500 | 933925150 | 3545 | 3545 | 3545 | 3545 | 80 |
| 433 | 20240412 | 115400 | 933641550 | 3530 | 3530 | 3545 | 3530 | 201 |
| 434 | 20240412 | 115300 | 932932005 | 3525 | 3530 | 3530 | 3525 | 3917 |
| 435 | 20240412 | 115200 | 919123700 | 3535 | 3540 | 3540 | 3530 | 567 |
| 436 | 20240412 | 115100 | 917121340 | 3540 | 3540 | 3540 | 3540 | 5 |
| 437 | 20240412 | 115000 | 917103640 | 3540 | 3550 | 3550 | 3535 | 314 |
| 438 | 20240412 | 114900 | 915992880 | 3550 | 3550 | 3550 | 3550 | 0 |
| 439 | 20240412 | 114800 | 915992880 | 3550 | 3550 | 3550 | 3550 | 6 |
| 440 | 20240412 | 114700 | 915971580 | 3550 | 3550 | 3550 | 3550 | 28 |
| 441 | 20240412 | 114600 | 915872180 | 3550 | 3550 | 3550 | 3540 | 1256 |
| 442 | 20240412 | 114500 | 911418140 | 3540 | 3545 | 3550 | 3540 | 2492 |
| 443 | 20240412 | 114400 | 902581150 | 3550 | 3550 | 3550 | 3550 | 2400 |
| 444 | 20240412 | 114300 | 894061150 | 3550 | 3550 | 3550 | 3550 | 40 |
| 445 | 20240412 | 114200 | 893919150 | 3550 | 3550 | 3550 | 3550 | 671 |
| 446 | 20240412 | 114100 | 891537100 | 3555 | 3550 | 3555 | 3550 | 7086 |
| 447 | 20240412 | 114000 | 866378200 | 3550 | 3550 | 3550 | 3550 | 81 |
| 448 | 20240412 | 113900 | 866090650 | 3550 | 3555 | 3555 | 3550 | 2790 |
| 449 | 20240412 | 113800 | 856183225 | 3555 | 3555 | 3555 | 3555 | 1666 |
| 450 | 20240412 | 113700 | 850260595 | 3555 | 3540 | 3555 | 3540 | 20918 |
| 451 | 20240412 | 113600 | 776057400 | 3540 | 3540 | 3540 | 3540 | 1 |
| 452 | 20240412 | 113500 | 776053860 | 3540 | 3545 | 3545 | 3540 | 131 |
| 453 | 20240412 | 113400 | 775590115 | 3530 | 3540 | 3545 | 3530 | 4077 |
| 454 | 20240412 | 113300 | 761159445 | 3545 | 3545 | 3545 | 3545 | 0 |
| 455 | 20240412 | 113200 | 761159445 | 3545 | 3545 | 3545 | 3540 | 1414 |
| 456 | 20240412 | 113100 | 756148985 | 3540 | 3540 | 3540 | 3540 | 12 |
| 457 | 20240412 | 113000 | 756106505 | 3540 | 3540 | 3545 | 3540 | 3299 |
| 458 | 20240412 | 112900 | 744428040 | 3540 | 3540 | 3540 | 3540 | 1118 |
| 459 | 20240412 | 112800 | 740470320 | 3540 | 3535 | 3540 | 3535 | 723 |
| 460 | 20240412 | 112700 | 737914510 | 3535 | 3535 | 3535 | 3530 | 408 |
| 461 | 20240412 | 112600 | 736473730 | 3530 | 3535 | 3535 | 3530 | 122 |
| 462 | 20240412 | 112500 | 736042720 | 3540 | 3535 | 3540 | 3530 | 785 |
| 463 | 20240412 | 112400 | 733265790 | 3540 | 3540 | 3540 | 3540 | 350 |
| 464 | 20240412 | 112300 | 732026790 | 3540 | 3540 | 3540 | 3540 | 334 |
| 465 | 20240412 | 112200 | 730844430 | 3545 | 3520 | 3545 | 3520 | 7750 |
| 466 | 20240412 | 112100 | 703492050 | 3520 | 3520 | 3520 | 3520 | 10 |
| 467 | 20240412 | 112000 | 703456850 | 3520 | 3520 | 3520 | 3520 | 10 |
| 468 | 20240412 | 111900 | 703421650 | 3520 | 3520 | 3520 | 3520 | 26 |
| 469 | 20240412 | 111800 | 703330130 | 3520 | 3500 | 3520 | 3500 | 802 |
| 470 | 20240412 | 111700 | 700523090 | 3500 | 3515 | 3515 | 3500 | 7482 |
| 471 | 20240412 | 111600 | 674257950 | 3520 | 3520 | 3520 | 3520 | 20 |
| 472 | 20240412 | 111500 | 674187550 | 3520 | 3520 | 3520 | 3520 | 0 |
| 473 | 20240412 | 111400 | 674187550 | 3520 | 3520 | 3520 | 3520 | 58 |
| 474 | 20240412 | 111300 | 673983390 | 3525 | 3530 | 3530 | 3525 | 1281 |
| 475 | 20240412 | 111200 | 669467770 | 3535 | 3535 | 3535 | 3535 | 142 |
| 476 | 20240412 | 111100 | 668965800 | 3520 | 3520 | 3520 | 3520 | 494 |
| 477 | 20240412 | 111000 | 667226920 | 3520 | 3525 | 3525 | 3520 | 1420 |
| 478 | 20240412 | 110900 | 662228080 | 3535 | 3535 | 3535 | 3535 | 11 |
| 479 | 20240412 | 110800 | 662189195 | 3535 | 3530 | 3535 | 3530 | 452 |
| 480 | 20240412 | 110700 | 660593125 | 3535 | 3535 | 3535 | 3535 | 388 |
| 481 | 20240412 | 110600 | 659221545 | 3535 | 3535 | 3535 | 3520 | 5 |
| 482 | 20240412 | 110500 | 659203885 | 3535 | 3535 | 3535 | 3535 | 20 |
| 483 | 20240412 | 110400 | 659133185 | 3535 | 3530 | 3535 | 3530 | 101 |
| 484 | 20240412 | 110300 | 658776650 | 3530 | 3525 | 3530 | 3525 | 3947 |
| 485 | 20240412 | 110200 | 644852240 | 3530 | 3525 | 3530 | 3525 | 1405 |
| 486 | 20240412 | 110100 | 639899610 | 3525 | 3525 | 3525 | 3520 | 621 |
| 487 | 20240412 | 110000 | 637713185 | 3520 | 3520 | 3520 | 3520 | 40 |
| 488 | 20240412 | 105900 | 637572385 | 3520 | 3520 | 3520 | 3520 | 780 |
| 489 | 20240412 | 105800 | 634826785 | 3515 | 3515 | 3515 | 3515 | 0 |
| 490 | 20240412 | 105700 | 634826785 | 3515 | 3515 | 3515 | 3515 | 0 |
| 491 | 20240412 | 105600 | 634826785 | 3515 | 3515 | 3515 | 3515 | 0 |
| 492 | 20240412 | 105500 | 634826785 | 3515 | 3515 | 3515 | 3515 | 100 |
| 493 | 20240412 | 105400 | 634475285 | 3515 | 3515 | 3515 | 3515 | 640 |
| 494 | 20240412 | 105300 | 632225685 | 3515 | 3515 | 3515 | 3515 | 0 |
| 495 | 20240412 | 105200 | 632225685 | 3515 | 3515 | 3515 | 3515 | 0 |
| 496 | 20240412 | 105100 | 632225685 | 3515 | 3515 | 3515 | 3515 | 100 |
| 497 | 20240412 | 105000 | 631874185 | 3525 | 3515 | 3525 | 3515 | 1148 |
| 498 | 20240412 | 104900 | 627830650 | 3520 | 3500 | 3520 | 3500 | 12864 |
| 499 | 20240412 | 104800 | 582743310 | 3495 | 3495 | 3495 | 3495 | 1500 |
| 500 | 20240412 | 104700 | 577500810 | 3495 | 3500 | 3500 | 3495 | 10 |
| 501 | 20240412 | 104600 | 577465830 | 3495 | 3495 | 3495 | 3495 | 5 |
| 502 | 20240412 | 104500 | 577448355 | 3495 | 3495 | 3495 | 3495 | 119 |
| 503 | 20240412 | 104400 | 577032450 | 3495 | 3495 | 3495 | 3495 | 297 |
| 504 | 20240412 | 104300 | 575994435 | 3495 | 3495 | 3495 | 3495 | 692 |
| 505 | 20240412 | 104200 | 573575895 | 3495 | 3495 | 3495 | 3495 | 0 |
| 506 | 20240412 | 104100 | 573575895 | 3495 | 3495 | 3495 | 3495 | 1013 |
| 507 | 20240412 | 104000 | 570035460 | 3495 | 3495 | 3495 | 3495 | 1 |
| 508 | 20240412 | 103900 | 570031965 | 3495 | 3495 | 3495 | 3495 | 19 |
| 509 | 20240412 | 103800 | 569965560 | 3495 | 3495 | 3495 | 3495 | 916 |
| 510 | 20240412 | 103700 | 566764140 | 3500 | 3500 | 3500 | 3500 | 831 |
| 511 | 20240412 | 103600 | 563855640 | 3500 | 3500 | 3500 | 3500 | 123 |
| 512 | 20240412 | 103500 | 563425140 | 3500 | 3495 | 3500 | 3495 | 306 |
| 513 | 20240412 | 103400 | 562355165 | 3495 | 3500 | 3500 | 3495 | 1120 |
| 514 | 20240412 | 103300 | 558440265 | 3500 | 3500 | 3500 | 3500 | 0 |
| 515 | 20240412 | 103200 | 558440265 | 3500 | 3500 | 3500 | 3495 | 411 |
| 516 | 20240412 | 103100 | 557001865 | 3500 | 3495 | 3500 | 3495 | 243 |
| 517 | 20240412 | 103000 | 556151825 | 3490 | 3490 | 3490 | 3490 | 30 |
| 518 | 20240412 | 102900 | 556047125 | 3490 | 3490 | 3490 | 3490 | 30 |
| 519 | 20240412 | 102800 | 555942425 | 3490 | 3495 | 3500 | 3490 | 10010 |
| 520 | 20240412 | 102700 | 520991865 | 3500 | 3500 | 3500 | 3500 | 4 |
| 521 | 20240412 | 102600 | 520977865 | 3500 | 3500 | 3500 | 3500 | 0 |
| 522 | 20240412 | 102500 | 520977865 | 3500 | 3500 | 3500 | 3500 | 36 |
| 523 | 20240412 | 102400 | 520851865 | 3500 | 3500 | 3500 | 3500 | 8 |
| 524 | 20240412 | 102300 | 520823865 | 3500 | 3500 | 3500 | 3500 | 209 |
| 525 | 20240412 | 102200 | 520092365 | 3505 | 3505 | 3505 | 3505 | 25 |
| 526 | 20240412 | 102100 | 520004740 | 3490 | 3495 | 3495 | 3490 | 2257 |
| 527 | 20240412 | 102000 | 512127735 | 3490 | 3505 | 3510 | 3490 | 9734 |
| 528 | 20240412 | 101900 | 478070655 | 3505 | 3510 | 3510 | 3505 | 800 |
| 529 | 20240412 | 101800 | 475265805 | 3510 | 3510 | 3515 | 3510 | 1280 |
| 530 | 20240412 | 101700 | 470767005 | 3510 | 3510 | 3510 | 3510 | 1 |
| 531 | 20240412 | 101600 | 470763495 | 3510 | 3505 | 3510 | 3505 | 672 |
| 532 | 20240412 | 101500 | 468408130 | 3505 | 3510 | 3510 | 3505 | 2470 |
| 533 | 20240412 | 101400 | 459749430 | 3510 | 3510 | 3510 | 3510 | 2 |
| 534 | 20240412 | 101300 | 459742410 | 3510 | 3510 | 3510 | 3510 | 320 |
| 535 | 20240412 | 101200 | 458619210 | 3510 | 3515 | 3515 | 3510 | 660 |
| 536 | 20240412 | 101100 | 456302550 | 3510 | 3515 | 3515 | 3510 | 3162 |
| 537 | 20240412 | 101000 | 445203830 | 3515 | 3515 | 3515 | 3515 | 31 |
| 538 | 20240412 | 100900 | 445094865 | 3515 | 3520 | 3520 | 3515 | 659 |
| 539 | 20240412 | 100800 | 442778470 | 3515 | 3515 | 3520 | 3515 | 3797 |
| 540 | 20240412 | 100700 | 429431915 | 3520 | 3525 | 3525 | 3520 | 1077 |
| 541 | 20240412 | 100600 | 425635515 | 3525 | 3530 | 3530 | 3525 | 3088 |
| 542 | 20240412 | 100500 | 414750270 | 3530 | 3530 | 3530 | 3530 | 538 |
| 543 | 20240412 | 100400 | 412851130 | 3530 | 3530 | 3530 | 3530 | 483 |
| 544 | 20240412 | 100300 | 411146140 | 3530 | 3525 | 3530 | 3525 | 1607 |
| 545 | 20240412 | 100200 | 405481460 | 3525 | 3525 | 3525 | 3525 | 1 |
| 546 | 20240412 | 100100 | 405477935 | 3515 | 3525 | 3525 | 3515 | 552 |
| 547 | 20240412 | 100000 | 403536090 | 3525 | 3520 | 3525 | 3520 | 2425 |
| 548 | 20240412 | 095900 | 395000065 | 3520 | 3520 | 3520 | 3520 | 594 |
| 549 | 20240412 | 095800 | 392909185 | 3525 | 3525 | 3525 | 3525 | 0 |
| 550 | 20240412 | 095700 | 392909185 | 3525 | 3520 | 3525 | 3520 | 804 |
| 551 | 20240412 | 095600 | 390079085 | 3525 | 3525 | 3525 | 3525 | 67 |
| 552 | 20240412 | 095500 | 389842910 | 3525 | 3525 | 3525 | 3520 | 703 |
| 553 | 20240412 | 095400 | 387366830 | 3525 | 3520 | 3525 | 3520 | 80 |
| 554 | 20240412 | 095300 | 387085130 | 3520 | 3520 | 3520 | 3520 | 140 |
| 555 | 20240412 | 095200 | 386592330 | 3520 | 3520 | 3520 | 3520 | 453 |
| 556 | 20240412 | 095100 | 384997770 | 3520 | 3520 | 3520 | 3520 | 1258 |
| 557 | 20240412 | 095000 | 380569610 | 3515 | 3520 | 3520 | 3515 | 1000 |
| 558 | 20240412 | 094900 | 377050325 | 3520 | 3525 | 3525 | 3520 | 457 |
| 559 | 20240412 | 094800 | 375440500 | 3525 | 3520 | 3525 | 3520 | 101 |
| 560 | 20240412 | 094700 | 375084975 | 3515 | 3515 | 3515 | 3515 | 76 |
| 561 | 20240412 | 094600 | 374817835 | 3525 | 3520 | 3530 | 3520 | 2699 |
| 562 | 20240412 | 094500 | 365303250 | 3525 | 3525 | 3525 | 3525 | 301 |
| 563 | 20240412 | 094400 | 364242225 | 3515 | 3510 | 3515 | 3510 | 359 |
| 564 | 20240412 | 094300 | 362981680 | 3510 | 3505 | 3510 | 3505 | 4966 |
| 565 | 20240412 | 094200 | 345575695 | 3505 | 3515 | 3515 | 3505 | 1584 |
| 566 | 20240412 | 094100 | 340022010 | 3515 | 3505 | 3515 | 3500 | 1370 |
| 567 | 20240412 | 094000 | 335223360 | 3520 | 3500 | 3520 | 3500 | 364 |
| 568 | 20240412 | 093900 | 333949300 | 3500 | 3520 | 3525 | 3500 | 5306 |
| 569 | 20240412 | 093800 | 315329170 | 3520 | 3520 | 3525 | 3520 | 714 |
| 570 | 20240412 | 093700 | 312815885 | 3520 | 3520 | 3520 | 3520 | 50 |
| 571 | 20240412 | 093600 | 312639885 | 3520 | 3505 | 3520 | 3505 | 7477 |
| 572 | 20240412 | 093500 | 286380395 | 3500 | 3505 | 3505 | 3500 | 502 |
| 573 | 20240412 | 093400 | 284622860 | 3505 | 3500 | 3505 | 3495 | 564 |
| 574 | 20240412 | 093300 | 282650490 | 3495 | 3505 | 3505 | 3495 | 10776 |
| 575 | 20240412 | 093200 | 244982995 | 3505 | 3500 | 3505 | 3500 | 245 |
| 576 | 20240412 | 093100 | 244125420 | 3495 | 3490 | 3495 | 3490 | 2859 |
| 577 | 20240412 | 093000 | 234136790 | 3490 | 3490 | 3490 | 3490 | 755 |
| 578 | 20240412 | 092900 | 231501840 | 3495 | 3490 | 3495 | 3490 | 305 |
| 579 | 20240412 | 092800 | 230436980 | 3490 | 3495 | 3495 | 3490 | 954 |
| 580 | 20240412 | 092700 | 227104375 | 3490 | 3490 | 3495 | 3490 | 32 |
| 581 | 20240412 | 092600 | 226992690 | 3495 | 3505 | 3505 | 3495 | 209 |
| 582 | 20240412 | 092500 | 226261685 | 3505 | 3500 | 3505 | 3495 | 599 |
| 583 | 20240412 | 092400 | 224168120 | 3500 | 3490 | 3500 | 3490 | 511 |
| 584 | 20240412 | 092300 | 222383260 | 3505 | 3500 | 3505 | 3495 | 625 |
| 585 | 20240412 | 092200 | 220198245 | 3495 | 3505 | 3505 | 3495 | 2435 |
| 586 | 20240412 | 092100 | 211677195 | 3505 | 3510 | 3510 | 3505 | 810 |
| 587 | 20240412 | 092000 | 208837875 | 3510 | 3510 | 3510 | 3510 | 10 |
| 588 | 20240412 | 091900 | 208802775 | 3515 | 3520 | 3520 | 3505 | 1078 |
| 589 | 20240412 | 091800 | 205013915 | 3515 | 3500 | 3515 | 3500 | 2532 |
| 590 | 20240412 | 091700 | 196142970 | 3500 | 3500 | 3500 | 3500 | 681 |
| 591 | 20240412 | 091600 | 193759470 | 3500 | 3500 | 3510 | 3500 | 1234 |
| 592 | 20240412 | 091500 | 189440410 | 3500 | 3490 | 3500 | 3480 | 5439 |
| 593 | 20240412 | 091400 | 170453005 | 3495 | 3500 | 3500 | 3495 | 869 |
| 594 | 20240412 | 091300 | 167415740 | 3495 | 3500 | 3515 | 3495 | 3196 |
| 595 | 20240412 | 091200 | 156217405 | 3500 | 3495 | 3500 | 3495 | 4709 |
| 596 | 20240412 | 091100 | 139736405 | 3500 | 3485 | 3500 | 3480 | 4075 |
| 597 | 20240412 | 091000 | 125516940 | 3485 | 3485 | 3485 | 3470 | 1643 |
| 598 | 20240412 | 090900 | 119800835 | 3480 | 3480 | 3480 | 3475 | 2580 |
| 599 | 20240412 | 090800 | 110822890 | 3480 | 3490 | 3490 | 3480 | 4953 |
| 600 | 20240412 | 090700 | 93577670 | 3490 | 3485 | 3495 | 3455 | 1943 |
| 601 | 20240412 | 090600 | 86818170 | 3485 | 3485 | 3495 | 3445 | 6356 |
| 602 | 20240412 | 090500 | 64855905 | 3490 | 3535 | 3535 | 3440 | 10303 |
| 603 | 20240412 | 090400 | 28989895 | 3505 | 3540 | 3540 | 3505 | 3575 |
| 604 | 20240412 | 090300 | 16400720 | 3540 | 3540 | 3540 | 3540 | 22 |
| 605 | 20240412 | 090200 | 16322840 | 3520 | 3550 | 3550 | 3520 | 206 |
| 606 | 20240412 | 090100 | 15597540 | 3520 | 3520 | 3555 | 3520 | 1540 |
| 607 | 20240412 | 090000 | 10176705 | 3555 | 3540 | 3555 | 3520 | 2877 |