30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 191900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 3115 |
| 3 | 20240412 | 191800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20240412 | 191700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20240412 | 191600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20240412 | 191500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20240412 | 191400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20240412 | 191300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20240412 | 191200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20240412 | 191100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20240412 | 191000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20240412 | 190900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20240412 | 190800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20240412 | 190700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20240412 | 190600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20240412 | 190500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20240412 | 190400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20240412 | 190300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20240412 | 190200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20240412 | 190100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20240412 | 190000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20240412 | 185900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20240412 | 185800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20240412 | 185700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20240412 | 185600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20240412 | 185500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20240412 | 185400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20240412 | 185300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20240412 | 185200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20240412 | 185100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20240412 | 185000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20240412 | 184900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 3115 |
| 33 | 20240412 | 184800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20240412 | 184700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20240412 | 184600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20240412 | 184500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20240412 | 184400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20240412 | 184300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20240412 | 184200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20240412 | 184100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20240412 | 184000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20240412 | 183900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20240412 | 183800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20240412 | 183700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20240412 | 183600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20240412 | 183500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20240412 | 183400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20240412 | 183300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20240412 | 183200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20240412 | 183100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20240412 | 183000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20240412 | 182900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20240412 | 182800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20240412 | 182700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20240412 | 182600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20240412 | 182500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20240412 | 182400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20240412 | 182300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20240412 | 182200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20240412 | 182100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20240412 | 182000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20240412 | 181900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 3115 |
| 63 | 20240412 | 181800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20240412 | 181700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20240412 | 181600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20240412 | 181500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20240412 | 181400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20240412 | 181300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20240412 | 181200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20240412 | 181100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20240412 | 181000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20240412 | 180900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20240412 | 180800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20240412 | 180700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20240412 | 180600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20240412 | 180500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20240412 | 180400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20240412 | 180300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20240412 | 180200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20240412 | 180100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20240412 | 180000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20240412 | 175900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20240412 | 175800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20240412 | 175700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20240412 | 175600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20240412 | 175500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20240412 | 175400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20240412 | 175300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20240412 | 175200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20240412 | 175100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20240412 | 175000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20240412 | 174900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 3115 |
| 93 | 20240412 | 174800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20240412 | 174700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20240412 | 174600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20240412 | 174500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20240412 | 174400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20240412 | 174300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20240412 | 174200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20240412 | 174100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20240412 | 174000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20240412 | 173900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20240412 | 173800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20240412 | 173700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20240412 | 173600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20240412 | 173500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20240412 | 173400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20240412 | 173300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20240412 | 173200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20240412 | 173100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20240412 | 173000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20240412 | 172900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20240412 | 172800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20240412 | 172700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20240412 | 172600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20240412 | 172500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20240412 | 172400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20240412 | 172300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20240412 | 172200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20240412 | 172100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20240412 | 172000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20240412 | 171900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 3115 |
| 123 | 20240412 | 171800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20240412 | 171700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20240412 | 171600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20240412 | 171500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20240412 | 171400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20240412 | 171300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20240412 | 171200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20240412 | 171100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20240412 | 171000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20240412 | 170900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20240412 | 170800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20240412 | 170700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20240412 | 170600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20240412 | 170500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20240412 | 170400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20240412 | 170300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20240412 | 170200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20240412 | 170100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20240412 | 170000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20240412 | 165900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20240412 | 165800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20240412 | 165700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20240412 | 165600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20240412 | 165500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20240412 | 165400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20240412 | 165300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20240412 | 165200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20240412 | 165100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20240412 | 165000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20240412 | 164900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 3115 |
| 153 | 20240412 | 164800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20240412 | 164700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20240412 | 164600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20240412 | 164500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20240412 | 164400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20240412 | 164300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20240412 | 164200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20240412 | 164100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20240412 | 164000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20240412 | 163900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20240412 | 163800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20240412 | 163700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20240412 | 163600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20240412 | 163500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20240412 | 163400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20240412 | 163300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20240412 | 163200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20240412 | 163100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20240412 | 163000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20240412 | 162900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20240412 | 162800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20240412 | 162700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20240412 | 162600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20240412 | 162500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20240412 | 162400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20240412 | 162300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20240412 | 162200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20240412 | 162100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20240412 | 162000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20240412 | 161900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 3115 |
| 183 | 20240412 | 161800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20240412 | 161700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20240412 | 161600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20240412 | 161500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20240412 | 161400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20240412 | 161300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20240412 | 161200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20240412 | 161100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20240412 | 161000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20240412 | 160900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20240412 | 160800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20240412 | 160700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20240412 | 160600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 196 | 20240412 | 160500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 197 | 20240412 | 160400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 198 | 20240412 | 160300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 199 | 20240412 | 160200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 200 | 20240412 | 160100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 201 | 20240412 | 160000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 202 | 20240412 | 155900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 203 | 20240412 | 155800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 204 | 20240412 | 155700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 205 | 20240412 | 155600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 206 | 20240412 | 155500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 207 | 20240412 | 155400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 208 | 20240412 | 155300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 209 | 20240412 | 155200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 210 | 20240412 | 155100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 211 | 20240412 | 155000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 212 | 20240412 | 154900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 3115 |
| 213 | 20240412 | 154800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20240412 | 154700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20240412 | 154600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20240412 | 154500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20240412 | 154400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20240412 | 154300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 219 | 20240412 | 154200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 220 | 20240412 | 154100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 221 | 20240412 | 154000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 222 | 20240412 | 153900 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 223 | 20240412 | 153800 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 224 | 20240412 | 153700 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 225 | 20240412 | 153600 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 226 | 20240412 | 153500 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 227 | 20240412 | 153400 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 228 | 20240412 | 153300 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 229 | 20240412 | 153200 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 230 | 20240412 | 153100 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 231 | 20240412 | 153000 | 1407949815 | 4435 | 4435 | 4435 | 4435 | 3115 |
| 232 | 20240412 | 152900 | 1394134790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 233 | 20240412 | 152800 | 1394134790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 234 | 20240412 | 152700 | 1394134790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 235 | 20240412 | 152600 | 1394134790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 236 | 20240412 | 152500 | 1394134790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 237 | 20240412 | 152400 | 1394134790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 238 | 20240412 | 152300 | 1394134790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 239 | 20240412 | 152200 | 1394134790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 240 | 20240412 | 152100 | 1394134790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 241 | 20240412 | 152000 | 1394134790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 242 | 20240412 | 151900 | 1394134790 | 4455 | 4450 | 4455 | 4450 | 682 |
| 243 | 20240412 | 151800 | 1391096605 | 4450 | 4435 | 4450 | 4435 | 1527 |
| 244 | 20240412 | 151700 | 1384307190 | 4440 | 4440 | 4440 | 4440 | 3212 |
| 245 | 20240412 | 151600 | 1370045910 | 4435 | 4415 | 4435 | 4415 | 1005 |
| 246 | 20240412 | 151500 | 1365594635 | 4415 | 4415 | 4415 | 4415 | 67 |
| 247 | 20240412 | 151400 | 1365298830 | 4415 | 4420 | 4420 | 4415 | 740 |
| 248 | 20240412 | 151300 | 1362031160 | 4420 | 4420 | 4420 | 4420 | 901 |
| 249 | 20240412 | 151200 | 1358048740 | 4435 | 4440 | 4440 | 4435 | 501 |
| 250 | 20240412 | 151100 | 1355826765 | 4445 | 4445 | 4445 | 4445 | 0 |
| 251 | 20240412 | 151000 | 1355826765 | 4445 | 4420 | 4445 | 4415 | 1310 |
| 252 | 20240412 | 150900 | 1350042715 | 4415 | 4425 | 4425 | 4415 | 1000 |
| 253 | 20240412 | 150800 | 1345621765 | 4425 | 4455 | 4455 | 4425 | 1951 |
| 254 | 20240412 | 150700 | 1336971910 | 4455 | 4460 | 4465 | 4455 | 2049 |
| 255 | 20240412 | 150600 | 1327826405 | 4465 | 4455 | 4465 | 4455 | 3747 |
| 256 | 20240412 | 150500 | 1311124630 | 4455 | 4420 | 4455 | 4420 | 11954 |
| 257 | 20240412 | 150400 | 1258114290 | 4410 | 4410 | 4410 | 4410 | 0 |
| 258 | 20240412 | 150300 | 1258114290 | 4410 | 4410 | 4410 | 4410 | 70 |
| 259 | 20240412 | 150200 | 1257805590 | 4425 | 4405 | 4425 | 4405 | 3110 |
| 260 | 20240412 | 150100 | 1244069735 | 4405 | 4380 | 4405 | 4380 | 10 |
| 261 | 20240412 | 150000 | 1244025910 | 4400 | 4400 | 4400 | 4400 | 533 |
| 262 | 20240412 | 145900 | 1241680710 | 4400 | 4400 | 4400 | 4400 | 0 |
| 263 | 20240412 | 145800 | 1241680710 | 4400 | 4365 | 4400 | 4365 | 8966 |
| 264 | 20240412 | 145700 | 1202537480 | 4365 | 4355 | 4365 | 4355 | 831 |
| 265 | 20240412 | 145600 | 1198918465 | 4370 | 4370 | 4370 | 4370 | 0 |
| 266 | 20240412 | 145500 | 1198918465 | 4370 | 4370 | 4370 | 4370 | 10 |
| 267 | 20240412 | 145400 | 1198874765 | 4370 | 4370 | 4370 | 4370 | 0 |
| 268 | 20240412 | 145300 | 1198874765 | 4370 | 4370 | 4370 | 4370 | 0 |
| 269 | 20240412 | 145200 | 1198874765 | 4370 | 4355 | 4370 | 4350 | 417 |
| 270 | 20240412 | 145100 | 1197059600 | 4365 | 4365 | 4365 | 4365 | 1050 |
| 271 | 20240412 | 145000 | 1192476350 | 4370 | 4375 | 4375 | 4350 | 5401 |
| 272 | 20240412 | 144900 | 1168969930 | 4385 | 4360 | 4385 | 4355 | 3001 |
| 273 | 20240412 | 144800 | 1155899845 | 4405 | 4365 | 4405 | 4355 | 3411 |
| 274 | 20240412 | 144700 | 1141030700 | 4365 | 4375 | 4375 | 4365 | 734 |
| 275 | 20240412 | 144600 | 1137826125 | 4400 | 4375 | 4400 | 4375 | 1326 |
| 276 | 20240412 | 144500 | 1131991750 | 4400 | 4375 | 4400 | 4375 | 4 |
| 277 | 20240412 | 144400 | 1131974225 | 4370 | 4370 | 4370 | 4370 | 0 |
| 278 | 20240412 | 144300 | 1131974225 | 4370 | 4390 | 4390 | 4370 | 4022 |
| 279 | 20240412 | 144200 | 1114388085 | 4390 | 4390 | 4390 | 4390 | 1 |
| 280 | 20240412 | 144100 | 1114383695 | 4385 | 4390 | 4390 | 4385 | 16 |
| 281 | 20240412 | 144000 | 1114313505 | 4365 | 4365 | 4365 | 4365 | 31 |
| 282 | 20240412 | 143900 | 1114178190 | 4355 | 4365 | 4365 | 4355 | 950 |
| 283 | 20240412 | 143800 | 1110038890 | 4365 | 4390 | 4390 | 4365 | 1000 |
| 284 | 20240412 | 143700 | 1105665550 | 4385 | 4385 | 4385 | 4385 | 0 |
| 285 | 20240412 | 143600 | 1105665550 | 4385 | 4385 | 4385 | 4385 | 0 |
| 286 | 20240412 | 143500 | 1105665550 | 4385 | 4385 | 4385 | 4385 | 300 |
| 287 | 20240412 | 143400 | 1104350050 | 4385 | 4385 | 4385 | 4385 | 1777 |
| 288 | 20240412 | 143300 | 1096557905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 289 | 20240412 | 143200 | 1096557905 | 4400 | 4400 | 4400 | 4390 | 725 |
| 290 | 20240412 | 143100 | 1093369975 | 4395 | 4395 | 4395 | 4390 | 1696 |
| 291 | 20240412 | 143000 | 1085918145 | 4395 | 4395 | 4395 | 4395 | 28 |
| 292 | 20240412 | 142900 | 1085795085 | 4395 | 4400 | 4400 | 4395 | 301 |
| 293 | 20240412 | 142800 | 1084472185 | 4410 | 4415 | 4415 | 4410 | 2 |
| 294 | 20240412 | 142700 | 1084463360 | 4390 | 4410 | 4410 | 4390 | 2009 |
| 295 | 20240412 | 142600 | 1075633330 | 4410 | 4410 | 4410 | 4410 | 268 |
| 296 | 20240412 | 142500 | 1074451450 | 4410 | 4410 | 4410 | 4410 | 0 |
| 297 | 20240412 | 142400 | 1074451450 | 4410 | 4395 | 4410 | 4395 | 301 |
| 298 | 20240412 | 142300 | 1073128540 | 4385 | 4415 | 4415 | 4385 | 1610 |
| 299 | 20240412 | 142200 | 1066052390 | 4415 | 4415 | 4415 | 4415 | 0 |
| 300 | 20240412 | 142100 | 1066052390 | 4415 | 4415 | 4415 | 4415 | 11 |
| 301 | 20240412 | 142000 | 1066003825 | 4415 | 4415 | 4415 | 4415 | 1 |
| 302 | 20240412 | 141900 | 1065999410 | 4425 | 4425 | 4425 | 4425 | 0 |
| 303 | 20240412 | 141800 | 1065999410 | 4425 | 4425 | 4425 | 4425 | 1 |
| 304 | 20240412 | 141700 | 1065994985 | 4385 | 4410 | 4420 | 4385 | 5755 |
| 305 | 20240412 | 141600 | 1040579490 | 4405 | 4390 | 4405 | 4390 | 2228 |
| 306 | 20240412 | 141500 | 1030778345 | 4395 | 4395 | 4395 | 4395 | 0 |
| 307 | 20240412 | 141400 | 1030778345 | 4395 | 4395 | 4395 | 4395 | 1 |
| 308 | 20240412 | 141300 | 1030773950 | 4390 | 4390 | 4390 | 4390 | 663 |
| 309 | 20240412 | 141200 | 1027863380 | 4375 | 4375 | 4375 | 4375 | 35 |
| 310 | 20240412 | 141100 | 1027710255 | 4335 | 4360 | 4360 | 4335 | 1441 |
| 311 | 20240412 | 141000 | 1021457660 | 4365 | 4365 | 4365 | 4365 | 343 |
| 312 | 20240412 | 140900 | 1019960465 | 4360 | 4360 | 4360 | 4360 | 936 |
| 313 | 20240412 | 140800 | 1015879505 | 4360 | 4350 | 4360 | 4350 | 2067 |
| 314 | 20240412 | 140700 | 1006879905 | 4350 | 4350 | 4350 | 4350 | 201 |
| 315 | 20240412 | 140600 | 1006005555 | 4350 | 4350 | 4350 | 4350 | 1 |
| 316 | 20240412 | 140500 | 1006001205 | 4350 | 4350 | 4350 | 4350 | 58 |
| 317 | 20240412 | 140400 | 1005748905 | 4350 | 4350 | 4350 | 4350 | 1 |
| 318 | 20240412 | 140300 | 1005744555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 319 | 20240412 | 140200 | 1005744555 | 4350 | 4350 | 4350 | 4350 | 2 |
| 320 | 20240412 | 140100 | 1005735855 | 4350 | 4335 | 4350 | 4330 | 73 |
| 321 | 20240412 | 140000 | 1005419720 | 4330 | 4330 | 4330 | 4330 | 0 |
| 322 | 20240412 | 135900 | 1005419720 | 4330 | 4330 | 4330 | 4330 | 440 |
| 323 | 20240412 | 135800 | 1003514520 | 4330 | 4340 | 4340 | 4330 | 5962 |
| 324 | 20240412 | 135700 | 977672730 | 4370 | 4345 | 4370 | 4335 | 10058 |
| 325 | 20240412 | 135600 | 934065625 | 4340 | 4350 | 4350 | 4340 | 3994 |
| 326 | 20240412 | 135500 | 916718825 | 4350 | 4350 | 4350 | 4350 | 0 |
| 327 | 20240412 | 135400 | 916718825 | 4350 | 4350 | 4350 | 4350 | 0 |
| 328 | 20240412 | 135300 | 916718825 | 4350 | 4350 | 4350 | 4350 | 0 |
| 329 | 20240412 | 135200 | 916718825 | 4350 | 4355 | 4355 | 4350 | 466 |
| 330 | 20240412 | 135100 | 914691570 | 4360 | 4360 | 4360 | 4360 | 0 |
| 331 | 20240412 | 135000 | 914691570 | 4360 | 4360 | 4360 | 4360 | 965 |
| 332 | 20240412 | 134900 | 910484170 | 4360 | 4360 | 4360 | 4360 | 1100 |
| 333 | 20240412 | 134800 | 905688170 | 4355 | 4355 | 4355 | 4355 | 66 |
| 334 | 20240412 | 134700 | 905400740 | 4350 | 4385 | 4385 | 4350 | 3807 |
| 335 | 20240412 | 134600 | 888805825 | 4395 | 4395 | 4395 | 4395 | 0 |
| 336 | 20240412 | 134500 | 888805825 | 4395 | 4395 | 4395 | 4395 | 0 |
| 337 | 20240412 | 134400 | 888805825 | 4395 | 4395 | 4395 | 4395 | 0 |
| 338 | 20240412 | 134300 | 888805825 | 4395 | 4395 | 4395 | 4395 | 0 |
| 339 | 20240412 | 134200 | 888805825 | 4395 | 4395 | 4395 | 4395 | 0 |
| 340 | 20240412 | 134100 | 888805825 | 4395 | 4395 | 4395 | 4395 | 0 |
| 341 | 20240412 | 134000 | 888805825 | 4395 | 4385 | 4395 | 4385 | 2 |
| 342 | 20240412 | 133900 | 888797045 | 4380 | 4380 | 4380 | 4380 | 0 |
| 343 | 20240412 | 133800 | 888797045 | 4380 | 4380 | 4380 | 4380 | 0 |
| 344 | 20240412 | 133700 | 888797045 | 4380 | 4380 | 4380 | 4380 | 477 |
| 345 | 20240412 | 133600 | 886707785 | 4380 | 4380 | 4380 | 4380 | 0 |
| 346 | 20240412 | 133500 | 886707785 | 4380 | 4380 | 4380 | 4380 | 50 |
| 347 | 20240412 | 133400 | 886488785 | 4395 | 4395 | 4395 | 4395 | 1 |
| 348 | 20240412 | 133300 | 886484390 | 4395 | 4395 | 4395 | 4395 | 42 |
| 349 | 20240412 | 133200 | 886299800 | 4390 | 4390 | 4390 | 4390 | 0 |
| 350 | 20240412 | 133100 | 886299800 | 4390 | 4390 | 4390 | 4390 | 10 |
| 351 | 20240412 | 133000 | 886255900 | 4395 | 4390 | 4395 | 4390 | 3 |
| 352 | 20240412 | 132900 | 886242725 | 4400 | 4400 | 4400 | 4400 | 0 |
| 353 | 20240412 | 132800 | 886242725 | 4400 | 4400 | 4400 | 4400 | 1 |
| 354 | 20240412 | 132700 | 886238325 | 4370 | 4395 | 4395 | 4370 | 1500 |
| 355 | 20240412 | 132600 | 879679715 | 4400 | 4400 | 4400 | 4400 | 765 |
| 356 | 20240412 | 132500 | 876313715 | 4400 | 4400 | 4400 | 4400 | 200 |
| 357 | 20240412 | 132400 | 875433715 | 4400 | 4400 | 4400 | 4400 | 0 |
| 358 | 20240412 | 132300 | 875433715 | 4400 | 4400 | 4400 | 4400 | 0 |
| 359 | 20240412 | 132200 | 875433715 | 4400 | 4400 | 4400 | 4400 | 0 |
| 360 | 20240412 | 132100 | 875433715 | 4400 | 4400 | 4400 | 4400 | 0 |
| 361 | 20240412 | 132000 | 875433715 | 4400 | 4400 | 4400 | 4400 | 0 |
| 362 | 20240412 | 131900 | 875433715 | 4400 | 4400 | 4400 | 4400 | 100 |
| 363 | 20240412 | 131800 | 874993715 | 4400 | 4400 | 4400 | 4400 | 0 |
| 364 | 20240412 | 131700 | 874993715 | 4400 | 4400 | 4400 | 4400 | 300 |
| 365 | 20240412 | 131600 | 873673715 | 4400 | 4400 | 4400 | 4400 | 0 |
| 366 | 20240412 | 131500 | 873673715 | 4400 | 4400 | 4400 | 4400 | 68 |
| 367 | 20240412 | 131400 | 873374515 | 4400 | 4400 | 4400 | 4400 | 2937 |
| 368 | 20240412 | 131300 | 860451715 | 4400 | 4400 | 4400 | 4400 | 0 |
| 369 | 20240412 | 131200 | 860451715 | 4400 | 4400 | 4400 | 4400 | 101 |
| 370 | 20240412 | 131100 | 860007315 | 4400 | 4410 | 4410 | 4400 | 5 |
| 371 | 20240412 | 131000 | 859985300 | 4400 | 4400 | 4400 | 4400 | 206 |
| 372 | 20240412 | 130900 | 859078900 | 4400 | 4400 | 4400 | 4400 | 0 |
| 373 | 20240412 | 130800 | 859078900 | 4400 | 4395 | 4400 | 4395 | 104 |
| 374 | 20240412 | 130700 | 858621815 | 4390 | 4375 | 4390 | 4375 | 2581 |
| 375 | 20240412 | 130600 | 847309850 | 4375 | 4375 | 4375 | 4375 | 86 |
| 376 | 20240412 | 130500 | 846933600 | 4370 | 4375 | 4375 | 4370 | 872 |
| 377 | 20240412 | 130400 | 843122850 | 4375 | 4375 | 4375 | 4375 | 1 |
| 378 | 20240412 | 130300 | 843118475 | 4370 | 4370 | 4370 | 4370 | 0 |
| 379 | 20240412 | 130200 | 843118475 | 4370 | 4370 | 4370 | 4370 | 372 |
| 380 | 20240412 | 130100 | 841492835 | 4365 | 4365 | 4365 | 4365 | 19 |
| 381 | 20240412 | 130000 | 841409900 | 4345 | 4360 | 4360 | 4345 | 1793 |
| 382 | 20240412 | 125900 | 833616235 | 4365 | 4365 | 4365 | 4365 | 0 |
| 383 | 20240412 | 125800 | 833616235 | 4365 | 4365 | 4365 | 4365 | 50 |
| 384 | 20240412 | 125700 | 833397985 | 4365 | 4365 | 4365 | 4365 | 0 |
| 385 | 20240412 | 125600 | 833397985 | 4365 | 4365 | 4365 | 4365 | 0 |
| 386 | 20240412 | 125500 | 833397985 | 4365 | 4365 | 4365 | 4365 | 200 |
| 387 | 20240412 | 125400 | 832524985 | 4365 | 4365 | 4365 | 4365 | 0 |
| 388 | 20240412 | 125300 | 832524985 | 4365 | 4365 | 4365 | 4365 | 1 |
| 389 | 20240412 | 125200 | 832520620 | 4350 | 4350 | 4350 | 4350 | 0 |
| 390 | 20240412 | 125100 | 832520620 | 4350 | 4350 | 4350 | 4350 | 400 |
| 391 | 20240412 | 125000 | 830780620 | 4365 | 4365 | 4365 | 4365 | 0 |
| 392 | 20240412 | 124900 | 830780620 | 4365 | 4350 | 4365 | 4345 | 2601 |
| 393 | 20240412 | 124800 | 819466755 | 4355 | 4370 | 4370 | 4355 | 2750 |
| 394 | 20240412 | 124700 | 807490265 | 4380 | 4380 | 4380 | 4380 | 2 |
| 395 | 20240412 | 124600 | 807481505 | 4380 | 4380 | 4380 | 4355 | 303 |
| 396 | 20240412 | 124500 | 806161345 | 4385 | 4385 | 4385 | 4385 | 0 |
| 397 | 20240412 | 124400 | 806161345 | 4385 | 4385 | 4385 | 4385 | 0 |
| 398 | 20240412 | 124300 | 806161345 | 4385 | 4385 | 4385 | 4385 | 0 |
| 399 | 20240412 | 124200 | 806161345 | 4385 | 4385 | 4385 | 4385 | 0 |
| 400 | 20240412 | 124100 | 806161345 | 4385 | 4385 | 4385 | 4385 | 0 |
| 401 | 20240412 | 124000 | 806161345 | 4385 | 4385 | 4385 | 4385 | 5 |
| 402 | 20240412 | 123900 | 806139420 | 4385 | 4385 | 4385 | 4385 | 1 |
| 403 | 20240412 | 123800 | 806135035 | 4385 | 4385 | 4385 | 4385 | 240 |
| 404 | 20240412 | 123700 | 805082635 | 4385 | 4385 | 4385 | 4385 | 53 |
| 405 | 20240412 | 123600 | 804850230 | 4385 | 4385 | 4385 | 4385 | 2 |
| 406 | 20240412 | 123500 | 804841460 | 4385 | 4385 | 4385 | 4385 | 0 |
| 407 | 20240412 | 123400 | 804841460 | 4385 | 4385 | 4385 | 4385 | 1 |
| 408 | 20240412 | 123300 | 804837075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 409 | 20240412 | 123200 | 804837075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 410 | 20240412 | 123100 | 804837075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 411 | 20240412 | 123000 | 804837075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 412 | 20240412 | 122900 | 804837075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 413 | 20240412 | 122800 | 804837075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 414 | 20240412 | 122700 | 804837075 | 4355 | 4375 | 4375 | 4355 | 144 |
| 415 | 20240412 | 122600 | 804209355 | 4380 | 4380 | 4380 | 4380 | 1 |
| 416 | 20240412 | 122500 | 804204975 | 4385 | 4385 | 4385 | 4385 | 0 |
| 417 | 20240412 | 122400 | 804204975 | 4385 | 4385 | 4385 | 4385 | 0 |
| 418 | 20240412 | 122300 | 804204975 | 4385 | 4385 | 4385 | 4385 | 0 |
| 419 | 20240412 | 122200 | 804204975 | 4385 | 4385 | 4385 | 4385 | 0 |
| 420 | 20240412 | 122100 | 804204975 | 4385 | 4385 | 4385 | 4385 | 0 |
| 421 | 20240412 | 122000 | 804204975 | 4385 | 4385 | 4385 | 4385 | 1 |
| 422 | 20240412 | 121900 | 804200590 | 4390 | 4390 | 4390 | 4390 | 4 |
| 423 | 20240412 | 121800 | 804183030 | 4390 | 4390 | 4390 | 4390 | 250 |
| 424 | 20240412 | 121700 | 803085530 | 4385 | 4385 | 4385 | 4385 | 0 |
| 425 | 20240412 | 121600 | 803085530 | 4385 | 4385 | 4385 | 4385 | 0 |
| 426 | 20240412 | 121500 | 803085530 | 4385 | 4385 | 4385 | 4385 | 0 |
| 427 | 20240412 | 121400 | 803085530 | 4385 | 4385 | 4385 | 4385 | 0 |
| 428 | 20240412 | 121300 | 803085530 | 4385 | 4385 | 4385 | 4385 | 0 |
| 429 | 20240412 | 121200 | 803085530 | 4385 | 4385 | 4385 | 4385 | 0 |
| 430 | 20240412 | 121100 | 803085530 | 4385 | 4375 | 4385 | 4375 | 1792 |
| 431 | 20240412 | 121000 | 795237895 | 4375 | 4375 | 4375 | 4375 | 1 |
| 432 | 20240412 | 120900 | 795233520 | 4375 | 4375 | 4375 | 4375 | 1 |
| 433 | 20240412 | 120800 | 795229145 | 4345 | 4345 | 4345 | 4345 | 0 |
| 434 | 20240412 | 120700 | 795229145 | 4345 | 4345 | 4345 | 4345 | 0 |
| 435 | 20240412 | 120600 | 795229145 | 4345 | 4345 | 4345 | 4345 | 300 |
| 436 | 20240412 | 120500 | 793925645 | 4345 | 4345 | 4345 | 4345 | 640 |
| 437 | 20240412 | 120400 | 791144845 | 4345 | 4345 | 4345 | 4345 | 2100 |
| 438 | 20240412 | 120300 | 782020345 | 4345 | 4350 | 4350 | 4345 | 1243 |
| 439 | 20240412 | 120200 | 776619485 | 4360 | 4360 | 4360 | 4360 | 203 |
| 440 | 20240412 | 120100 | 775734405 | 4380 | 4380 | 4380 | 4380 | 101 |
| 441 | 20240412 | 120000 | 775292025 | 4345 | 4345 | 4345 | 4345 | 94 |
| 442 | 20240412 | 115900 | 774883595 | 4345 | 4345 | 4345 | 4345 | 473 |
| 443 | 20240412 | 115800 | 772828410 | 4355 | 4350 | 4355 | 4350 | 68 |
| 444 | 20240412 | 115700 | 772532470 | 4380 | 4380 | 4380 | 4380 | 0 |
| 445 | 20240412 | 115600 | 772532470 | 4380 | 4380 | 4380 | 4380 | 0 |
| 446 | 20240412 | 115500 | 772532470 | 4380 | 4380 | 4380 | 4380 | 1 |
| 447 | 20240412 | 115400 | 772528090 | 4350 | 4350 | 4350 | 4350 | 50 |
| 448 | 20240412 | 115300 | 772310590 | 4350 | 4350 | 4350 | 4350 | 0 |
| 449 | 20240412 | 115200 | 772310590 | 4350 | 4360 | 4360 | 4350 | 1039 |
| 450 | 20240412 | 115100 | 767786215 | 4380 | 4380 | 4380 | 4380 | 0 |
| 451 | 20240412 | 115000 | 767786215 | 4380 | 4380 | 4380 | 4380 | 0 |
| 452 | 20240412 | 114900 | 767786215 | 4380 | 4380 | 4380 | 4380 | 0 |
| 453 | 20240412 | 114800 | 767786215 | 4380 | 4380 | 4380 | 4380 | 5 |
| 454 | 20240412 | 114700 | 767764315 | 4380 | 4365 | 4380 | 4365 | 1889 |
| 455 | 20240412 | 114600 | 759518815 | 4375 | 4375 | 4375 | 4375 | 500 |
| 456 | 20240412 | 114500 | 757331315 | 4380 | 4380 | 4380 | 4380 | 1 |
| 457 | 20240412 | 114400 | 757326935 | 4380 | 4380 | 4380 | 4380 | 230 |
| 458 | 20240412 | 114300 | 756319535 | 4380 | 4380 | 4380 | 4380 | 5 |
| 459 | 20240412 | 114200 | 756297635 | 4380 | 4380 | 4380 | 4380 | 9 |
| 460 | 20240412 | 114100 | 756258215 | 4380 | 4380 | 4380 | 4380 | 1 |
| 461 | 20240412 | 114000 | 756253835 | 4360 | 4360 | 4360 | 4360 | 0 |
| 462 | 20240412 | 113900 | 756253835 | 4360 | 4360 | 4360 | 4360 | 20 |
| 463 | 20240412 | 113800 | 756166635 | 4360 | 4360 | 4360 | 4360 | 0 |
| 464 | 20240412 | 113700 | 756166635 | 4360 | 4370 | 4370 | 4360 | 2200 |
| 465 | 20240412 | 113600 | 746570765 | 4370 | 4370 | 4370 | 4370 | 0 |
| 466 | 20240412 | 113500 | 746570765 | 4370 | 4370 | 4370 | 4370 | 0 |
| 467 | 20240412 | 113400 | 746570765 | 4370 | 4370 | 4370 | 4370 | 101 |
| 468 | 20240412 | 113300 | 746129395 | 4360 | 4360 | 4360 | 4360 | 0 |
| 469 | 20240412 | 113200 | 746129395 | 4360 | 4360 | 4360 | 4360 | 0 |
| 470 | 20240412 | 113100 | 746129395 | 4360 | 4360 | 4360 | 4360 | 10 |
| 471 | 20240412 | 113000 | 746085795 | 4360 | 4360 | 4360 | 4360 | 1 |
| 472 | 20240412 | 112900 | 746081435 | 4355 | 4355 | 4355 | 4355 | 0 |
| 473 | 20240412 | 112800 | 746081435 | 4355 | 4355 | 4355 | 4355 | 20 |
| 474 | 20240412 | 112700 | 745994335 | 4355 | 4360 | 4360 | 4350 | 2201 |
| 475 | 20240412 | 112600 | 736410195 | 4360 | 4365 | 4365 | 4360 | 202 |
| 476 | 20240412 | 112500 | 735529225 | 4350 | 4350 | 4350 | 4350 | 0 |
| 477 | 20240412 | 112400 | 735529225 | 4350 | 4350 | 4350 | 4350 | 0 |
| 478 | 20240412 | 112300 | 735529225 | 4350 | 4350 | 4350 | 4350 | 0 |
| 479 | 20240412 | 112200 | 735529225 | 4350 | 4350 | 4350 | 4350 | 0 |
| 480 | 20240412 | 112100 | 735529225 | 4350 | 4370 | 4370 | 4350 | 5000 |
| 481 | 20240412 | 112000 | 713747360 | 4365 | 4365 | 4365 | 4365 | 0 |
| 482 | 20240412 | 111900 | 713747360 | 4365 | 4375 | 4375 | 4365 | 2001 |
| 483 | 20240412 | 111800 | 705008470 | 4365 | 4365 | 4365 | 4365 | 0 |
| 484 | 20240412 | 111700 | 705008470 | 4365 | 4390 | 4390 | 4365 | 2900 |
| 485 | 20240412 | 111600 | 692339130 | 4400 | 4400 | 4400 | 4400 | 0 |
| 486 | 20240412 | 111500 | 692339130 | 4400 | 4420 | 4420 | 4400 | 116 |
| 487 | 20240412 | 111400 | 691828510 | 4420 | 4420 | 4420 | 4420 | 0 |
| 488 | 20240412 | 111300 | 691828510 | 4420 | 4420 | 4420 | 4420 | 0 |
| 489 | 20240412 | 111200 | 691828510 | 4420 | 4420 | 4420 | 4420 | 0 |
| 490 | 20240412 | 111100 | 691828510 | 4420 | 4420 | 4420 | 4420 | 0 |
| 491 | 20240412 | 111000 | 691828510 | 4420 | 4420 | 4420 | 4420 | 0 |
| 492 | 20240412 | 110900 | 691828510 | 4420 | 4420 | 4420 | 4420 | 0 |
| 493 | 20240412 | 110800 | 691828510 | 4420 | 4420 | 4420 | 4420 | 1 |
| 494 | 20240412 | 110700 | 691824090 | 4420 | 4420 | 4420 | 4420 | 0 |
| 495 | 20240412 | 110600 | 691824090 | 4420 | 4420 | 4420 | 4420 | 0 |
| 496 | 20240412 | 110500 | 691824090 | 4420 | 4420 | 4420 | 4420 | 0 |
| 497 | 20240412 | 110400 | 691824090 | 4420 | 4410 | 4420 | 4410 | 640 |
| 498 | 20240412 | 110300 | 688995550 | 4425 | 4425 | 4425 | 4425 | 0 |
| 499 | 20240412 | 110200 | 688995550 | 4425 | 4425 | 4425 | 4425 | 0 |
| 500 | 20240412 | 110100 | 688995550 | 4425 | 4425 | 4425 | 4425 | 200 |
| 501 | 20240412 | 110000 | 688110550 | 4425 | 4425 | 4425 | 4425 | 3 |
| 502 | 20240412 | 105900 | 688097275 | 4390 | 4390 | 4390 | 4390 | 212 |
| 503 | 20240412 | 105800 | 687166595 | 4390 | 4390 | 4395 | 4390 | 64 |
| 504 | 20240412 | 105700 | 686885605 | 4390 | 4390 | 4390 | 4390 | 0 |
| 505 | 20240412 | 105600 | 686885605 | 4390 | 4395 | 4395 | 4390 | 1000 |
| 506 | 20240412 | 105500 | 682495355 | 4395 | 4395 | 4395 | 4395 | 6500 |
| 507 | 20240412 | 105400 | 653927855 | 4395 | 4405 | 4405 | 4395 | 1929 |
| 508 | 20240412 | 105300 | 645443075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 509 | 20240412 | 105200 | 645443075 | 4410 | 4410 | 4410 | 4405 | 570 |
| 510 | 20240412 | 105100 | 642930300 | 4410 | 4415 | 4415 | 4410 | 58 |
| 511 | 20240412 | 105000 | 642674510 | 4425 | 4425 | 4425 | 4425 | 108 |
| 512 | 20240412 | 104900 | 642196610 | 4425 | 4425 | 4425 | 4425 | 20 |
| 513 | 20240412 | 104800 | 642108110 | 4430 | 4430 | 4430 | 4430 | 0 |
| 514 | 20240412 | 104700 | 642108110 | 4430 | 4425 | 4430 | 4425 | 20 |
| 515 | 20240412 | 104600 | 642019600 | 4430 | 4425 | 4430 | 4425 | 20 |
| 516 | 20240412 | 104500 | 641931050 | 4420 | 4425 | 4425 | 4420 | 373 |
| 517 | 20240412 | 104400 | 640281550 | 4425 | 4425 | 4425 | 4425 | 0 |
| 518 | 20240412 | 104300 | 640281550 | 4425 | 4425 | 4425 | 4425 | 0 |
| 519 | 20240412 | 104200 | 640281550 | 4425 | 4430 | 4430 | 4425 | 227 |
| 520 | 20240412 | 104100 | 639276555 | 4430 | 4430 | 4430 | 4430 | 0 |
| 521 | 20240412 | 104000 | 639276555 | 4430 | 4440 | 4440 | 4430 | 29 |
| 522 | 20240412 | 103900 | 639147890 | 4440 | 4430 | 4440 | 4430 | 1200 |
| 523 | 20240412 | 103800 | 633821890 | 4430 | 4430 | 4430 | 4430 | 130 |
| 524 | 20240412 | 103700 | 633245990 | 4440 | 4410 | 4440 | 4410 | 10942 |
| 525 | 20240412 | 103600 | 584726235 | 4405 | 4405 | 4405 | 4405 | 0 |
| 526 | 20240412 | 103500 | 584726235 | 4405 | 4405 | 4405 | 4405 | 425 |
| 527 | 20240412 | 103400 | 582854110 | 4405 | 4405 | 4405 | 4405 | 0 |
| 528 | 20240412 | 103300 | 582854110 | 4405 | 4395 | 4405 | 4395 | 1026 |
| 529 | 20240412 | 103200 | 578339865 | 4395 | 4395 | 4395 | 4390 | 258 |
| 530 | 20240412 | 103100 | 577206230 | 4395 | 4380 | 4395 | 4380 | 2726 |
| 531 | 20240412 | 103000 | 565250840 | 4360 | 4360 | 4360 | 4360 | 0 |
| 532 | 20240412 | 102900 | 565250840 | 4360 | 4360 | 4360 | 4360 | 30 |
| 533 | 20240412 | 102800 | 565120040 | 4360 | 4360 | 4360 | 4360 | 50 |
| 534 | 20240412 | 102700 | 564902040 | 4360 | 4380 | 4380 | 4360 | 388 |
| 535 | 20240412 | 102600 | 563205580 | 4380 | 4380 | 4380 | 4380 | 23 |
| 536 | 20240412 | 102500 | 563104840 | 4380 | 4380 | 4380 | 4380 | 4 |
| 537 | 20240412 | 102400 | 563087320 | 4365 | 4360 | 4365 | 4360 | 582 |
| 538 | 20240412 | 102300 | 560549785 | 4350 | 4360 | 4360 | 4350 | 7000 |
| 539 | 20240412 | 102200 | 530093735 | 4390 | 4390 | 4390 | 4390 | 0 |
| 540 | 20240412 | 102100 | 530093735 | 4390 | 4390 | 4390 | 4390 | 10 |
| 541 | 20240412 | 102000 | 530049835 | 4390 | 4390 | 4390 | 4360 | 318 |
| 542 | 20240412 | 101900 | 528655375 | 4390 | 4385 | 4390 | 4385 | 1002 |
| 543 | 20240412 | 101800 | 524261600 | 4355 | 4385 | 4385 | 4355 | 84 |
| 544 | 20240412 | 101700 | 523895130 | 4385 | 4385 | 4385 | 4385 | 1 |
| 545 | 20240412 | 101600 | 523890745 | 4385 | 4385 | 4385 | 4360 | 1232 |
| 546 | 20240412 | 101500 | 518518325 | 4385 | 4385 | 4385 | 4385 | 4 |
| 547 | 20240412 | 101400 | 518500785 | 4360 | 4360 | 4360 | 4360 | 418 |
| 548 | 20240412 | 101300 | 516678305 | 4385 | 4385 | 4385 | 4385 | 10 |
| 549 | 20240412 | 101200 | 516634455 | 4385 | 4385 | 4385 | 4385 | 9 |
| 550 | 20240412 | 101100 | 516594990 | 4385 | 4385 | 4385 | 4385 | 1 |
| 551 | 20240412 | 101000 | 516590605 | 4385 | 4385 | 4385 | 4385 | 10 |
| 552 | 20240412 | 100900 | 516546755 | 4355 | 4385 | 4385 | 4355 | 1027 |
| 553 | 20240412 | 100800 | 512066275 | 4385 | 4385 | 4385 | 4385 | 134 |
| 554 | 20240412 | 100700 | 511478685 | 4385 | 4370 | 4385 | 4370 | 300 |
| 555 | 20240412 | 100600 | 510167505 | 4385 | 4385 | 4385 | 4385 | 5 |
| 556 | 20240412 | 100500 | 510145580 | 4385 | 4385 | 4385 | 4385 | 1 |
| 557 | 20240412 | 100400 | 510141195 | 4385 | 4385 | 4385 | 4385 | 11 |
| 558 | 20240412 | 100300 | 510092960 | 4360 | 4385 | 4385 | 4360 | 51 |
| 559 | 20240412 | 100200 | 509869350 | 4385 | 4385 | 4385 | 4385 | 20 |
| 560 | 20240412 | 100100 | 509781650 | 4385 | 4385 | 4385 | 4385 | 0 |
| 561 | 20240412 | 100000 | 509781650 | 4385 | 4360 | 4385 | 4360 | 1944 |
| 562 | 20240412 | 095900 | 501305585 | 4360 | 4360 | 4360 | 4360 | 10 |
| 563 | 20240412 | 095800 | 501261985 | 4385 | 4365 | 4385 | 4365 | 72 |
| 564 | 20240412 | 095700 | 500946285 | 4360 | 4360 | 4360 | 4360 | 2 |
| 565 | 20240412 | 095600 | 500937565 | 4360 | 4380 | 4385 | 4360 | 1250 |
| 566 | 20240412 | 095500 | 495467035 | 4380 | 4375 | 4380 | 4375 | 30 |
| 567 | 20240412 | 095400 | 495335770 | 4380 | 4380 | 4380 | 4380 | 0 |
| 568 | 20240412 | 095300 | 495335770 | 4380 | 4380 | 4380 | 4380 | 0 |
| 569 | 20240412 | 095200 | 495335770 | 4380 | 4380 | 4380 | 4380 | 1 |
| 570 | 20240412 | 095100 | 495331390 | 4360 | 4370 | 4370 | 4360 | 505 |
| 571 | 20240412 | 095000 | 493129370 | 4370 | 4390 | 4390 | 4370 | 3 |
| 572 | 20240412 | 094900 | 493116220 | 4395 | 4395 | 4395 | 4395 | 2 |
| 573 | 20240412 | 094800 | 493107430 | 4360 | 4360 | 4360 | 4360 | 0 |
| 574 | 20240412 | 094700 | 493107430 | 4360 | 4395 | 4395 | 4360 | 2461 |
| 575 | 20240412 | 094600 | 482357250 | 4415 | 4415 | 4415 | 4415 | 0 |
| 576 | 20240412 | 094500 | 482357250 | 4415 | 4410 | 4415 | 4410 | 354 |
| 577 | 20240412 | 094400 | 480795185 | 4385 | 4410 | 4410 | 4385 | 135 |
| 578 | 20240412 | 094300 | 480200650 | 4410 | 4405 | 4410 | 4400 | 1481 |
| 579 | 20240412 | 094200 | 473683845 | 4415 | 4415 | 4420 | 4410 | 906 |
| 580 | 20240412 | 094100 | 469683960 | 4425 | 4430 | 4435 | 4425 | 3276 |
| 581 | 20240412 | 094000 | 455175240 | 4425 | 4410 | 4425 | 4410 | 1311 |
| 582 | 20240412 | 093900 | 449388605 | 4415 | 4405 | 4415 | 4405 | 396 |
| 583 | 20240412 | 093800 | 447640945 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 584 | 20240412 | 093700 | 443240945 | 4400 | 4385 | 4400 | 4360 | 2813 |
| 585 | 20240412 | 093600 | 430905645 | 4385 | 4385 | 4385 | 4385 | 14 |
| 586 | 20240412 | 093500 | 430844255 | 4385 | 4385 | 4385 | 4385 | 1 |
| 587 | 20240412 | 093400 | 430839870 | 4385 | 4385 | 4385 | 4385 | 4 |
| 588 | 20240412 | 093300 | 430822330 | 4385 | 4375 | 4385 | 4350 | 3308 |
| 589 | 20240412 | 093200 | 416333030 | 4375 | 4345 | 4380 | 4345 | 3228 |
| 590 | 20240412 | 093100 | 402219495 | 4345 | 4345 | 4345 | 4345 | 637 |
| 591 | 20240412 | 093000 | 399451730 | 4315 | 4345 | 4345 | 4315 | 214 |
| 592 | 20240412 | 092900 | 398528170 | 4345 | 4325 | 4345 | 4315 | 369 |
| 593 | 20240412 | 092800 | 396934430 | 4345 | 4345 | 4345 | 4345 | 285 |
| 594 | 20240412 | 092700 | 395696105 | 4335 | 4335 | 4335 | 4335 | 7 |
| 595 | 20240412 | 092600 | 395665760 | 4345 | 4345 | 4345 | 4345 | 6 |
| 596 | 20240412 | 092500 | 395639690 | 4345 | 4340 | 4345 | 4340 | 349 |
| 597 | 20240412 | 092400 | 394123860 | 4345 | 4315 | 4345 | 4310 | 300 |
| 598 | 20240412 | 092300 | 392823670 | 4310 | 4310 | 4320 | 4310 | 2376 |
| 599 | 20240412 | 092200 | 382581055 | 4310 | 4310 | 4310 | 4305 | 6092 |
| 600 | 20240412 | 092100 | 356336380 | 4310 | 4320 | 4325 | 4310 | 1391 |
| 601 | 20240412 | 092000 | 350334700 | 4320 | 4315 | 4320 | 4315 | 686 |
| 602 | 20240412 | 091900 | 347373150 | 4315 | 4310 | 4315 | 4310 | 2935 |
| 603 | 20240412 | 091800 | 334720290 | 4315 | 4320 | 4320 | 4310 | 815 |
| 604 | 20240412 | 091700 | 331202560 | 4320 | 4325 | 4335 | 4315 | 4276 |
| 605 | 20240412 | 091600 | 312721230 | 4325 | 4340 | 4345 | 4325 | 431 |
| 606 | 20240412 | 091500 | 310852855 | 4345 | 4340 | 4345 | 4340 | 92 |
| 607 | 20240412 | 091400 | 310453565 | 4340 | 4330 | 4345 | 4330 | 238 |
| 608 | 20240412 | 091300 | 309422930 | 4325 | 4330 | 4340 | 4325 | 3000 |
| 609 | 20240412 | 091200 | 296435330 | 4330 | 4335 | 4345 | 4330 | 1377 |
| 610 | 20240412 | 091100 | 290465120 | 4335 | 4345 | 4345 | 4335 | 1504 |
| 611 | 20240412 | 091000 | 283943535 | 4345 | 4355 | 4355 | 4335 | 3118 |
| 612 | 20240412 | 090900 | 270410930 | 4355 | 4350 | 4365 | 4340 | 4240 |
| 613 | 20240412 | 090800 | 251977760 | 4350 | 4355 | 4370 | 4345 | 1782 |
| 614 | 20240412 | 090700 | 244225740 | 4345 | 4340 | 4370 | 4340 | 3532 |
| 615 | 20240412 | 090600 | 228880980 | 4340 | 4370 | 4385 | 4340 | 5369 |
| 616 | 20240412 | 090500 | 205565010 | 4365 | 4390 | 4390 | 4365 | 3894 |
| 617 | 20240412 | 090400 | 188542625 | 4390 | 4440 | 4445 | 4390 | 6720 |
| 618 | 20240412 | 090300 | 158925545 | 4440 | 4420 | 4445 | 4415 | 1803 |
| 619 | 20240412 | 090200 | 150919125 | 4415 | 4450 | 4450 | 4415 | 1443 |
| 620 | 20240412 | 090100 | 144540730 | 4420 | 4460 | 4460 | 4420 | 373 |
| 621 | 20240412 | 090000 | 142887710 | 4455 | 4395 | 4455 | 4395 | 32488 |