31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 193000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 14890 |
| 3 | 20240412 | 192900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20240412 | 192800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20240412 | 192700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20240412 | 192600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20240412 | 192500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20240412 | 192400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20240412 | 192300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20240412 | 192200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20240412 | 192100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20240412 | 192000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20240412 | 191900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20240412 | 191800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20240412 | 191700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20240412 | 191600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20240412 | 191500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20240412 | 191400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20240412 | 191300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20240412 | 191200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20240412 | 191100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20240412 | 191000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20240412 | 190900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20240412 | 190800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20240412 | 190700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20240412 | 190600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20240412 | 190500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20240412 | 190400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20240412 | 190300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20240412 | 190200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20240412 | 190100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20240412 | 190000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 14890 |
| 33 | 20240412 | 185900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20240412 | 185800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20240412 | 185700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20240412 | 185600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20240412 | 185500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20240412 | 185400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20240412 | 185300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20240412 | 185200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20240412 | 185100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20240412 | 185000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20240412 | 184900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20240412 | 184800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20240412 | 184700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20240412 | 184600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20240412 | 184500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20240412 | 184400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20240412 | 184300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20240412 | 184200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20240412 | 184100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20240412 | 184000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20240412 | 183900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20240412 | 183800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20240412 | 183700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20240412 | 183600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20240412 | 183500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20240412 | 183400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20240412 | 183300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20240412 | 183200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20240412 | 183100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20240412 | 183000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 14890 |
| 63 | 20240412 | 182900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20240412 | 182800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20240412 | 182700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20240412 | 182600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20240412 | 182500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20240412 | 182400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20240412 | 182300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20240412 | 182200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20240412 | 182100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20240412 | 182000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20240412 | 181900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20240412 | 181800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20240412 | 181700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20240412 | 181600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20240412 | 181500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20240412 | 181400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20240412 | 181300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20240412 | 181200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20240412 | 181100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20240412 | 181000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20240412 | 180900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20240412 | 180800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20240412 | 180700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20240412 | 180600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20240412 | 180500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20240412 | 180400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20240412 | 180300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20240412 | 180200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20240412 | 180100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20240412 | 180000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 14890 |
| 93 | 20240412 | 175900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20240412 | 175800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20240412 | 175700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20240412 | 175600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20240412 | 175500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20240412 | 175400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20240412 | 175300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20240412 | 175200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20240412 | 175100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20240412 | 175000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20240412 | 174900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20240412 | 174800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20240412 | 174700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20240412 | 174600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20240412 | 174500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20240412 | 174400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20240412 | 174300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20240412 | 174200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20240412 | 174100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20240412 | 174000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20240412 | 173900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20240412 | 173800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20240412 | 173700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20240412 | 173600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20240412 | 173500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20240412 | 173400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20240412 | 173300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20240412 | 173200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20240412 | 173100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20240412 | 173000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 14890 |
| 123 | 20240412 | 172900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20240412 | 172800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20240412 | 172700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20240412 | 172600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20240412 | 172500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20240412 | 172400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20240412 | 172300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20240412 | 172200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20240412 | 172100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20240412 | 172000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20240412 | 171900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20240412 | 171800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20240412 | 171700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20240412 | 171600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20240412 | 171500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20240412 | 171400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20240412 | 171300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20240412 | 171200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20240412 | 171100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20240412 | 171000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20240412 | 170900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20240412 | 170800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20240412 | 170700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20240412 | 170600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20240412 | 170500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20240412 | 170400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20240412 | 170300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20240412 | 170200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20240412 | 170100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20240412 | 170000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 14890 |
| 153 | 20240412 | 165900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20240412 | 165800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20240412 | 165700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20240412 | 165600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20240412 | 165500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20240412 | 165400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20240412 | 165300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20240412 | 165200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20240412 | 165100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20240412 | 165000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20240412 | 164900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20240412 | 164800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20240412 | 164700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20240412 | 164600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20240412 | 164500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20240412 | 164400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20240412 | 164300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20240412 | 164200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20240412 | 164100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20240412 | 164000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20240412 | 163900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20240412 | 163800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20240412 | 163700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20240412 | 163600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20240412 | 163500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20240412 | 163400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20240412 | 163300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20240412 | 163200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20240412 | 163100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20240412 | 163000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 14890 |
| 183 | 20240412 | 162900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20240412 | 162800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20240412 | 162700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20240412 | 162600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20240412 | 162500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20240412 | 162400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20240412 | 162300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20240412 | 162200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20240412 | 162100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20240412 | 162000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20240412 | 161900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 194 | 20240412 | 161800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 195 | 20240412 | 161700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 196 | 20240412 | 161600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 197 | 20240412 | 161500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 198 | 20240412 | 161400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 199 | 20240412 | 161300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 200 | 20240412 | 161200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 201 | 20240412 | 161100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 202 | 20240412 | 161000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 203 | 20240412 | 160900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 204 | 20240412 | 160800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 205 | 20240412 | 160700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 206 | 20240412 | 160600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 207 | 20240412 | 160500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 208 | 20240412 | 160400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 209 | 20240412 | 160300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 210 | 20240412 | 160200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 211 | 20240412 | 160100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 212 | 20240412 | 160000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 14890 |
| 213 | 20240412 | 155900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 214 | 20240412 | 155800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 215 | 20240412 | 155700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 216 | 20240412 | 155600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 217 | 20240412 | 155500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 218 | 20240412 | 155400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 219 | 20240412 | 155300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 220 | 20240412 | 155200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 221 | 20240412 | 155100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 222 | 20240412 | 155000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 223 | 20240412 | 154900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 224 | 20240412 | 154800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 225 | 20240412 | 154700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 226 | 20240412 | 154600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 227 | 20240412 | 154500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 228 | 20240412 | 154400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 229 | 20240412 | 154300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 230 | 20240412 | 154200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 231 | 20240412 | 154100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 232 | 20240412 | 154000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 233 | 20240412 | 153900 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 234 | 20240412 | 153800 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 235 | 20240412 | 153700 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 236 | 20240412 | 153600 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 237 | 20240412 | 153500 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 238 | 20240412 | 153400 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 239 | 20240412 | 153300 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 240 | 20240412 | 153200 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 241 | 20240412 | 153100 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 0 |
| 242 | 20240412 | 153000 | 1845467215 | 2635 | 2635 | 2635 | 2635 | 29780 |
| 243 | 20240412 | 152900 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 0 |
| 244 | 20240412 | 152800 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 0 |
| 245 | 20240412 | 152700 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 0 |
| 246 | 20240412 | 152600 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 0 |
| 247 | 20240412 | 152500 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 0 |
| 248 | 20240412 | 152400 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 0 |
| 249 | 20240412 | 152300 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 0 |
| 250 | 20240412 | 152200 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 0 |
| 251 | 20240412 | 152100 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 0 |
| 252 | 20240412 | 152000 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 0 |
| 253 | 20240412 | 151900 | 1806232065 | 2660 | 2660 | 2660 | 2660 | 986 |
| 254 | 20240412 | 151800 | 1803609305 | 2660 | 2655 | 2660 | 2640 | 4021 |
| 255 | 20240412 | 151700 | 1792970470 | 2660 | 2660 | 2665 | 2650 | 3604 |
| 256 | 20240412 | 151600 | 1783366845 | 2665 | 2655 | 2665 | 2655 | 664 |
| 257 | 20240412 | 151500 | 1781597345 | 2665 | 2655 | 2665 | 2645 | 1141 |
| 258 | 20240412 | 151400 | 1778572935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 259 | 20240412 | 151300 | 1778572935 | 2670 | 2660 | 2670 | 2645 | 2579 |
| 260 | 20240412 | 151200 | 1771725770 | 2670 | 2660 | 2670 | 2660 | 1383 |
| 261 | 20240412 | 151100 | 1768046890 | 2670 | 2670 | 2670 | 2670 | 602 |
| 262 | 20240412 | 151000 | 1766439550 | 2680 | 2665 | 2680 | 2665 | 1004 |
| 263 | 20240412 | 150900 | 1763758860 | 2680 | 2670 | 2680 | 2655 | 6959 |
| 264 | 20240412 | 150800 | 1745198600 | 2670 | 2665 | 2670 | 2660 | 2381 |
| 265 | 20240412 | 150700 | 1738853255 | 2665 | 2655 | 2665 | 2655 | 610 |
| 266 | 20240412 | 150600 | 1737227675 | 2665 | 2650 | 2665 | 2650 | 501 |
| 267 | 20240412 | 150500 | 1735900010 | 2665 | 2655 | 2670 | 2655 | 750 |
| 268 | 20240412 | 150400 | 1733902735 | 2670 | 2670 | 2670 | 2670 | 35 |
| 269 | 20240412 | 150300 | 1733809285 | 2670 | 2670 | 2670 | 2670 | 601 |
| 270 | 20240412 | 150200 | 1732204615 | 2670 | 2670 | 2670 | 2670 | 0 |
| 271 | 20240412 | 150100 | 1732204615 | 2670 | 2670 | 2670 | 2665 | 10430 |
| 272 | 20240412 | 150000 | 1704384660 | 2670 | 2670 | 2670 | 2670 | 116 |
| 273 | 20240412 | 145900 | 1704074940 | 2670 | 2670 | 2670 | 2660 | 701 |
| 274 | 20240412 | 145800 | 1702209570 | 2670 | 2655 | 2670 | 2655 | 89 |
| 275 | 20240412 | 145700 | 1701972240 | 2670 | 2665 | 2670 | 2665 | 957 |
| 276 | 20240412 | 145600 | 1699421830 | 2665 | 2670 | 2670 | 2665 | 738 |
| 277 | 20240412 | 145500 | 1697452080 | 2670 | 2660 | 2670 | 2660 | 3242 |
| 278 | 20240412 | 145400 | 1688805825 | 2660 | 2645 | 2660 | 2645 | 1282 |
| 279 | 20240412 | 145300 | 1685411440 | 2660 | 2665 | 2665 | 2660 | 869 |
| 280 | 20240412 | 145200 | 1683099160 | 2665 | 2665 | 2665 | 2645 | 2874 |
| 281 | 20240412 | 145100 | 1675470175 | 2665 | 2665 | 2665 | 2665 | 178 |
| 282 | 20240412 | 145000 | 1674995805 | 2670 | 2660 | 2670 | 2660 | 901 |
| 283 | 20240412 | 144900 | 1672596135 | 2660 | 2660 | 2660 | 2660 | 0 |
| 284 | 20240412 | 144800 | 1672596135 | 2660 | 2660 | 2660 | 2645 | 781 |
| 285 | 20240412 | 144700 | 1670521375 | 2660 | 2660 | 2660 | 2660 | 0 |
| 286 | 20240412 | 144600 | 1670521375 | 2660 | 2655 | 2660 | 2655 | 601 |
| 287 | 20240412 | 144500 | 1668925715 | 2655 | 2655 | 2655 | 2655 | 3 |
| 288 | 20240412 | 144400 | 1668917750 | 2655 | 2650 | 2655 | 2640 | 953 |
| 289 | 20240412 | 144300 | 1666395555 | 2650 | 2650 | 2650 | 2640 | 71 |
| 290 | 20240412 | 144200 | 1666208015 | 2640 | 2645 | 2655 | 2640 | 4515 |
| 291 | 20240412 | 144100 | 1654284860 | 2655 | 2645 | 2655 | 2645 | 715 |
| 292 | 20240412 | 144000 | 1652393435 | 2665 | 2670 | 2670 | 2645 | 729 |
| 293 | 20240412 | 143900 | 1650449695 | 2670 | 2645 | 2670 | 2645 | 6137 |
| 294 | 20240412 | 143800 | 1634098040 | 2665 | 2640 | 2665 | 2640 | 695 |
| 295 | 20240412 | 143700 | 1632254160 | 2655 | 2665 | 2665 | 2640 | 4576 |
| 296 | 20240412 | 143600 | 1620154560 | 2665 | 2665 | 2665 | 2645 | 714 |
| 297 | 20240412 | 143500 | 1618253775 | 2665 | 2655 | 2665 | 2640 | 4077 |
| 298 | 20240412 | 143400 | 1607417765 | 2640 | 2650 | 2655 | 2640 | 6430 |
| 299 | 20240412 | 143300 | 1590412575 | 2670 | 2655 | 2670 | 2650 | 2593 |
| 300 | 20240412 | 143200 | 1583535015 | 2670 | 2665 | 2670 | 2650 | 1002 |
| 301 | 20240412 | 143100 | 1580870675 | 2665 | 2660 | 2665 | 2660 | 1058 |
| 302 | 20240412 | 143000 | 1578055205 | 2685 | 2655 | 2685 | 2645 | 24790 |
| 303 | 20240412 | 142900 | 1512187455 | 2670 | 2660 | 2685 | 2655 | 5369 |
| 304 | 20240412 | 142800 | 1497905450 | 2685 | 2665 | 2685 | 2660 | 1152 |
| 305 | 20240412 | 142700 | 1494827875 | 2680 | 2665 | 2685 | 2665 | 410 |
| 306 | 20240412 | 142600 | 1493735030 | 2685 | 2660 | 2690 | 2660 | 1904 |
| 307 | 20240412 | 142500 | 1488650285 | 2685 | 2685 | 2685 | 2660 | 2496 |
| 308 | 20240412 | 142400 | 1481959915 | 2660 | 2660 | 2685 | 2660 | 1702 |
| 309 | 20240412 | 142300 | 1477416460 | 2685 | 2685 | 2685 | 2660 | 302 |
| 310 | 20240412 | 142200 | 1476612190 | 2665 | 2685 | 2685 | 2665 | 1200 |
| 311 | 20240412 | 142100 | 1473402190 | 2685 | 2685 | 2685 | 2685 | 1 |
| 312 | 20240412 | 142000 | 1473399505 | 2685 | 2680 | 2685 | 2665 | 1721 |
| 313 | 20240412 | 141900 | 1468800715 | 2665 | 2680 | 2680 | 2665 | 559 |
| 314 | 20240412 | 141800 | 1467309495 | 2680 | 2685 | 2685 | 2670 | 2775 |
| 315 | 20240412 | 141700 | 1459896880 | 2685 | 2675 | 2685 | 2670 | 8084 |
| 316 | 20240412 | 141600 | 1438309745 | 2695 | 2695 | 2695 | 2695 | 600 |
| 317 | 20240412 | 141500 | 1436692745 | 2695 | 2695 | 2695 | 2690 | 359 |
| 318 | 20240412 | 141400 | 1435725255 | 2695 | 2695 | 2695 | 2695 | 602 |
| 319 | 20240412 | 141300 | 1434102865 | 2695 | 2690 | 2695 | 2690 | 365 |
| 320 | 20240412 | 141200 | 1433121010 | 2690 | 2685 | 2690 | 2685 | 562 |
| 321 | 20240412 | 141100 | 1431612035 | 2685 | 2685 | 2685 | 2685 | 0 |
| 322 | 20240412 | 141000 | 1431612035 | 2685 | 2680 | 2685 | 2680 | 1625 |
| 323 | 20240412 | 140900 | 1427250790 | 2680 | 2680 | 2680 | 2680 | 21 |
| 324 | 20240412 | 140800 | 1427194510 | 2680 | 2680 | 2680 | 2680 | 600 |
| 325 | 20240412 | 140700 | 1425586510 | 2680 | 2680 | 2680 | 2680 | 21 |
| 326 | 20240412 | 140600 | 1425530230 | 2680 | 2680 | 2680 | 2680 | 600 |
| 327 | 20240412 | 140500 | 1423922230 | 2680 | 2680 | 2680 | 2680 | 0 |
| 328 | 20240412 | 140400 | 1423922230 | 2680 | 2680 | 2680 | 2680 | 600 |
| 329 | 20240412 | 140300 | 1422314230 | 2680 | 2680 | 2680 | 2670 | 1730 |
| 330 | 20240412 | 140200 | 1417689065 | 2680 | 2680 | 2680 | 2680 | 450 |
| 331 | 20240412 | 140100 | 1416483065 | 2680 | 2680 | 2680 | 2680 | 600 |
| 332 | 20240412 | 140000 | 1414875065 | 2680 | 2680 | 2680 | 2680 | 262 |
| 333 | 20240412 | 135900 | 1414172905 | 2680 | 2675 | 2680 | 2675 | 1464 |
| 334 | 20240412 | 135800 | 1410251075 | 2675 | 2675 | 2675 | 2675 | 10 |
| 335 | 20240412 | 135700 | 1410224325 | 2675 | 2675 | 2675 | 2675 | 700 |
| 336 | 20240412 | 135600 | 1408351825 | 2680 | 2680 | 2680 | 2680 | 1048 |
| 337 | 20240412 | 135500 | 1405543185 | 2680 | 2675 | 2680 | 2675 | 2601 |
| 338 | 20240412 | 135400 | 1398585505 | 2675 | 2675 | 2675 | 2675 | 0 |
| 339 | 20240412 | 135300 | 1398585505 | 2675 | 2675 | 2675 | 2675 | 701 |
| 340 | 20240412 | 135200 | 1396710330 | 2665 | 2665 | 2665 | 2655 | 8103 |
| 341 | 20240412 | 135100 | 1375172005 | 2685 | 2685 | 2685 | 2685 | 600 |
| 342 | 20240412 | 135000 | 1373561005 | 2690 | 2670 | 2690 | 2670 | 11032 |
| 343 | 20240412 | 134900 | 1343922285 | 2670 | 2690 | 2690 | 2650 | 12102 |
| 344 | 20240412 | 134800 | 1311766190 | 2690 | 2690 | 2690 | 2690 | 0 |
| 345 | 20240412 | 134700 | 1311766190 | 2690 | 2690 | 2690 | 2690 | 600 |
| 346 | 20240412 | 134600 | 1310152190 | 2690 | 2690 | 2690 | 2690 | 0 |
| 347 | 20240412 | 134500 | 1310152190 | 2690 | 2685 | 2690 | 2685 | 601 |
| 348 | 20240412 | 134400 | 1308538500 | 2685 | 2670 | 2685 | 2665 | 1500 |
| 349 | 20240412 | 134300 | 1304537915 | 2690 | 2680 | 2690 | 2680 | 631 |
| 350 | 20240412 | 134200 | 1302846825 | 2690 | 2690 | 2690 | 2690 | 0 |
| 351 | 20240412 | 134100 | 1302846825 | 2690 | 2690 | 2690 | 2690 | 600 |
| 352 | 20240412 | 134000 | 1301232825 | 2690 | 2690 | 2690 | 2670 | 115 |
| 353 | 20240412 | 133900 | 1300925515 | 2690 | 2690 | 2690 | 2690 | 600 |
| 354 | 20240412 | 133800 | 1299311515 | 2690 | 2685 | 2690 | 2670 | 610 |
| 355 | 20240412 | 133700 | 1297673745 | 2670 | 2670 | 2690 | 2670 | 13 |
| 356 | 20240412 | 133600 | 1297639005 | 2690 | 2690 | 2690 | 2690 | 7 |
| 357 | 20240412 | 133500 | 1297620175 | 2670 | 2690 | 2690 | 2670 | 1100 |
| 358 | 20240412 | 133400 | 1294670875 | 2690 | 2690 | 2690 | 2690 | 31 |
| 359 | 20240412 | 133300 | 1294587485 | 2690 | 2690 | 2690 | 2690 | 608 |
| 360 | 20240412 | 133200 | 1292951965 | 2690 | 2690 | 2690 | 2690 | 2 |
| 361 | 20240412 | 133100 | 1292946585 | 2690 | 2690 | 2690 | 2690 | 608 |
| 362 | 20240412 | 133000 | 1291311065 | 2690 | 2690 | 2690 | 2690 | 0 |
| 363 | 20240412 | 132900 | 1291311065 | 2690 | 2690 | 2690 | 2690 | 610 |
| 364 | 20240412 | 132800 | 1289670165 | 2690 | 2690 | 2690 | 2690 | 0 |
| 365 | 20240412 | 132700 | 1289670165 | 2690 | 2690 | 2690 | 2690 | 600 |
| 366 | 20240412 | 132600 | 1288056165 | 2690 | 2690 | 2690 | 2690 | 0 |
| 367 | 20240412 | 132500 | 1288056165 | 2690 | 2690 | 2690 | 2690 | 600 |
| 368 | 20240412 | 132400 | 1286442165 | 2690 | 2690 | 2690 | 2690 | 601 |
| 369 | 20240412 | 132300 | 1284825475 | 2690 | 2690 | 2690 | 2690 | 0 |
| 370 | 20240412 | 132200 | 1284825475 | 2690 | 2690 | 2690 | 2690 | 600 |
| 371 | 20240412 | 132100 | 1283211475 | 2690 | 2690 | 2690 | 2690 | 2 |
| 372 | 20240412 | 132000 | 1283206095 | 2690 | 2690 | 2690 | 2690 | 639 |
| 373 | 20240412 | 131900 | 1281487185 | 2690 | 2690 | 2690 | 2690 | 4 |
| 374 | 20240412 | 131800 | 1281476425 | 2690 | 2685 | 2690 | 2685 | 602 |
| 375 | 20240412 | 131700 | 1279857545 | 2690 | 2690 | 2690 | 2690 | 0 |
| 376 | 20240412 | 131600 | 1279857545 | 2690 | 2690 | 2690 | 2690 | 600 |
| 377 | 20240412 | 131500 | 1278243545 | 2690 | 2690 | 2690 | 2690 | 0 |
| 378 | 20240412 | 131400 | 1278243545 | 2690 | 2665 | 2690 | 2665 | 157 |
| 379 | 20240412 | 131300 | 1277824990 | 2690 | 2685 | 2690 | 2685 | 602 |
| 380 | 20240412 | 131200 | 1276208615 | 2690 | 2685 | 2690 | 2685 | 635 |
| 381 | 20240412 | 131100 | 1274503630 | 2690 | 2690 | 2690 | 2690 | 0 |
| 382 | 20240412 | 131000 | 1274503630 | 2690 | 2690 | 2690 | 2690 | 616 |
| 383 | 20240412 | 130900 | 1272846590 | 2690 | 2675 | 2690 | 2670 | 3020 |
| 384 | 20240412 | 130800 | 1264776150 | 2700 | 2700 | 2700 | 2700 | 601 |
| 385 | 20240412 | 130700 | 1263153450 | 2700 | 2700 | 2700 | 2700 | 2 |
| 386 | 20240412 | 130600 | 1263148050 | 2700 | 2695 | 2700 | 2695 | 652 |
| 387 | 20240412 | 130500 | 1261390900 | 2695 | 2695 | 2695 | 2695 | 271 |
| 388 | 20240412 | 130400 | 1260660555 | 2700 | 2700 | 2700 | 2700 | 600 |
| 389 | 20240412 | 130300 | 1259040555 | 2700 | 2680 | 2700 | 2680 | 10000 |
| 390 | 20240412 | 130200 | 1232111225 | 2685 | 2680 | 2685 | 2680 | 1060 |
| 391 | 20240412 | 130100 | 1229270420 | 2685 | 2660 | 2685 | 2660 | 535 |
| 392 | 20240412 | 130000 | 1227839375 | 2685 | 2685 | 2685 | 2685 | 601 |
| 393 | 20240412 | 125900 | 1226225690 | 2685 | 2685 | 2685 | 2685 | 0 |
| 394 | 20240412 | 125800 | 1226225690 | 2685 | 2675 | 2685 | 2675 | 601 |
| 395 | 20240412 | 125700 | 1224616505 | 2680 | 2675 | 2680 | 2675 | 748 |
| 396 | 20240412 | 125600 | 1222615600 | 2675 | 2675 | 2675 | 2675 | 1347 |
| 397 | 20240412 | 125500 | 1219012375 | 2675 | 2675 | 2675 | 2675 | 1 |
| 398 | 20240412 | 125400 | 1219009700 | 2675 | 2675 | 2675 | 2675 | 615 |
| 399 | 20240412 | 125300 | 1217364575 | 2675 | 2675 | 2675 | 2675 | 0 |
| 400 | 20240412 | 125200 | 1217364575 | 2675 | 2675 | 2675 | 2675 | 600 |
| 401 | 20240412 | 125100 | 1215759575 | 2675 | 2675 | 2675 | 2675 | 1 |
| 402 | 20240412 | 125000 | 1215756900 | 2670 | 2670 | 2670 | 2670 | 600 |
| 403 | 20240412 | 124900 | 1214154900 | 2670 | 2670 | 2670 | 2670 | 23 |
| 404 | 20240412 | 124800 | 1214093490 | 2670 | 2670 | 2670 | 2670 | 600 |
| 405 | 20240412 | 124700 | 1212491490 | 2670 | 2670 | 2670 | 2670 | 0 |
| 406 | 20240412 | 124600 | 1212491490 | 2670 | 2670 | 2670 | 2670 | 601 |
| 407 | 20240412 | 124500 | 1210886820 | 2670 | 2670 | 2670 | 2670 | 600 |
| 408 | 20240412 | 124400 | 1209284820 | 2670 | 2660 | 2670 | 2660 | 201 |
| 409 | 20240412 | 124300 | 1208750150 | 2650 | 2650 | 2650 | 2650 | 0 |
| 410 | 20240412 | 124200 | 1208750150 | 2650 | 2660 | 2660 | 2650 | 10605 |
| 411 | 20240412 | 124100 | 1180636840 | 2670 | 2670 | 2670 | 2670 | 605 |
| 412 | 20240412 | 124000 | 1179021490 | 2670 | 2665 | 2670 | 2650 | 3610 |
| 413 | 20240412 | 123900 | 1169439750 | 2670 | 2665 | 2670 | 2665 | 890 |
| 414 | 20240412 | 123800 | 1167066415 | 2665 | 2665 | 2665 | 2665 | 10 |
| 415 | 20240412 | 123700 | 1167039765 | 2665 | 2665 | 2665 | 2665 | 600 |
| 416 | 20240412 | 123600 | 1165440765 | 2665 | 2665 | 2665 | 2665 | 0 |
| 417 | 20240412 | 123500 | 1165440765 | 2665 | 2665 | 2665 | 2665 | 600 |
| 418 | 20240412 | 123400 | 1163841765 | 2665 | 2665 | 2665 | 2665 | 0 |
| 419 | 20240412 | 123300 | 1163841765 | 2665 | 2665 | 2665 | 2665 | 600 |
| 420 | 20240412 | 123200 | 1162242765 | 2665 | 2660 | 2665 | 2660 | 13 |
| 421 | 20240412 | 123100 | 1162208180 | 2665 | 2665 | 2665 | 2665 | 600 |
| 422 | 20240412 | 123000 | 1160609180 | 2665 | 2665 | 2665 | 2665 | 0 |
| 423 | 20240412 | 122900 | 1160609180 | 2665 | 2665 | 2665 | 2665 | 600 |
| 424 | 20240412 | 122800 | 1159010180 | 2665 | 2665 | 2665 | 2655 | 950 |
| 425 | 20240412 | 122700 | 1156487910 | 2655 | 2665 | 2665 | 2655 | 1060 |
| 426 | 20240412 | 122600 | 1153664010 | 2655 | 2655 | 2655 | 2655 | 539 |
| 427 | 20240412 | 122500 | 1152232965 | 2655 | 2655 | 2655 | 2655 | 1000 |
| 428 | 20240412 | 122400 | 1149577965 | 2655 | 2660 | 2660 | 2655 | 2062 |
| 429 | 20240412 | 122300 | 1144097510 | 2660 | 2660 | 2660 | 2660 | 0 |
| 430 | 20240412 | 122200 | 1144097510 | 2660 | 2660 | 2660 | 2660 | 285 |
| 431 | 20240412 | 122100 | 1143339410 | 2665 | 2665 | 2665 | 2665 | 602 |
| 432 | 20240412 | 122000 | 1141735080 | 2665 | 2665 | 2665 | 2665 | 0 |
| 433 | 20240412 | 121900 | 1141735080 | 2665 | 2675 | 2675 | 2665 | 1043 |
| 434 | 20240412 | 121800 | 1138955425 | 2675 | 2675 | 2675 | 2675 | 0 |
| 435 | 20240412 | 121700 | 1138955425 | 2675 | 2675 | 2675 | 2675 | 600 |
| 436 | 20240412 | 121600 | 1137350425 | 2675 | 2675 | 2675 | 2675 | 0 |
| 437 | 20240412 | 121500 | 1137350425 | 2675 | 2675 | 2675 | 2675 | 600 |
| 438 | 20240412 | 121400 | 1135745425 | 2675 | 2675 | 2675 | 2675 | 1 |
| 439 | 20240412 | 121300 | 1135742750 | 2660 | 2670 | 2675 | 2660 | 10005 |
| 440 | 20240412 | 121200 | 1109123085 | 2675 | 2675 | 2675 | 2675 | 0 |
| 441 | 20240412 | 121100 | 1109123085 | 2675 | 2675 | 2675 | 2675 | 600 |
| 442 | 20240412 | 121000 | 1107518085 | 2675 | 2675 | 2675 | 2675 | 251 |
| 443 | 20240412 | 120900 | 1106846660 | 2670 | 2665 | 2670 | 2665 | 1152 |
| 444 | 20240412 | 120800 | 1103771430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 445 | 20240412 | 120700 | 1103771430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 446 | 20240412 | 120600 | 1103771430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 447 | 20240412 | 120500 | 1103771430 | 2650 | 2655 | 2655 | 2650 | 767 |
| 448 | 20240412 | 120400 | 1101735385 | 2675 | 2670 | 2675 | 2670 | 601 |
| 449 | 20240412 | 120300 | 1100130710 | 2670 | 2670 | 2670 | 2670 | 0 |
| 450 | 20240412 | 120200 | 1100130710 | 2670 | 2670 | 2670 | 2670 | 609 |
| 451 | 20240412 | 120100 | 1098504680 | 2670 | 2670 | 2670 | 2670 | 1 |
| 452 | 20240412 | 120000 | 1098502010 | 2665 | 2675 | 2675 | 2665 | 904 |
| 453 | 20240412 | 115900 | 1096086850 | 2680 | 2680 | 2680 | 2680 | 0 |
| 454 | 20240412 | 115800 | 1096086850 | 2680 | 2680 | 2680 | 2680 | 600 |
| 455 | 20240412 | 115700 | 1094478850 | 2680 | 2680 | 2690 | 2655 | 5616 |
| 456 | 20240412 | 115600 | 1079546875 | 2690 | 2680 | 2690 | 2680 | 601 |
| 457 | 20240412 | 115500 | 1077934695 | 2680 | 2680 | 2680 | 2680 | 500 |
| 458 | 20240412 | 115400 | 1076594695 | 2680 | 2690 | 2690 | 2650 | 3603 |
| 459 | 20240412 | 115300 | 1067004185 | 2690 | 2690 | 2690 | 2690 | 0 |
| 460 | 20240412 | 115200 | 1067004185 | 2690 | 2685 | 2690 | 2685 | 666 |
| 461 | 20240412 | 115100 | 1065213870 | 2690 | 2690 | 2690 | 2690 | 0 |
| 462 | 20240412 | 115000 | 1065213870 | 2690 | 2690 | 2690 | 2690 | 600 |
| 463 | 20240412 | 114900 | 1063599870 | 2690 | 2690 | 2690 | 2690 | 0 |
| 464 | 20240412 | 114800 | 1063599870 | 2690 | 2685 | 2690 | 2685 | 600 |
| 465 | 20240412 | 114700 | 1061985920 | 2690 | 2690 | 2690 | 2690 | 320 |
| 466 | 20240412 | 114600 | 1061125120 | 2690 | 2680 | 2690 | 2680 | 283 |
| 467 | 20240412 | 114500 | 1060366670 | 2695 | 2695 | 2695 | 2695 | 155 |
| 468 | 20240412 | 114400 | 1059948945 | 2695 | 2685 | 2695 | 2685 | 448 |
| 469 | 20240412 | 114300 | 1058746055 | 2700 | 2700 | 2700 | 2700 | 600 |
| 470 | 20240412 | 114200 | 1057126055 | 2700 | 2685 | 2700 | 2670 | 5081 |
| 471 | 20240412 | 114100 | 1043537935 | 2690 | 2690 | 2690 | 2690 | 51 |
| 472 | 20240412 | 114000 | 1043400745 | 2700 | 2700 | 2700 | 2700 | 600 |
| 473 | 20240412 | 113900 | 1041780745 | 2700 | 2700 | 2700 | 2700 | 0 |
| 474 | 20240412 | 113800 | 1041780745 | 2700 | 2700 | 2700 | 2700 | 601 |
| 475 | 20240412 | 113700 | 1040158045 | 2700 | 2680 | 2700 | 2680 | 2347 |
| 476 | 20240412 | 113600 | 1033868065 | 2680 | 2695 | 2710 | 2680 | 17850 |
| 477 | 20240412 | 113500 | 985899225 | 2700 | 2700 | 2700 | 2700 | 4 |
| 478 | 20240412 | 113400 | 985888425 | 2710 | 2710 | 2710 | 2710 | 662 |
| 479 | 20240412 | 113300 | 984094405 | 2710 | 2710 | 2710 | 2710 | 3 |
| 480 | 20240412 | 113200 | 984086275 | 2710 | 2710 | 2710 | 2710 | 600 |
| 481 | 20240412 | 113100 | 982460275 | 2710 | 2710 | 2710 | 2710 | 0 |
| 482 | 20240412 | 113000 | 982460275 | 2710 | 2705 | 2710 | 2705 | 1165 |
| 483 | 20240412 | 112900 | 979306300 | 2705 | 2700 | 2705 | 2700 | 39 |
| 484 | 20240412 | 112800 | 979200995 | 2690 | 2700 | 2700 | 2690 | 500 |
| 485 | 20240412 | 112700 | 977854745 | 2705 | 2705 | 2705 | 2705 | 600 |
| 486 | 20240412 | 112600 | 976231745 | 2705 | 2705 | 2705 | 2705 | 1 |
| 487 | 20240412 | 112500 | 976229040 | 2710 | 2705 | 2710 | 2705 | 631 |
| 488 | 20240412 | 112400 | 974522030 | 2705 | 2705 | 2705 | 2695 | 679 |
| 489 | 20240412 | 112300 | 972689725 | 2700 | 2705 | 2705 | 2700 | 650 |
| 490 | 20240412 | 112200 | 970931725 | 2705 | 2705 | 2710 | 2705 | 620 |
| 491 | 20240412 | 112100 | 969254620 | 2710 | 2705 | 2710 | 2705 | 601 |
| 492 | 20240412 | 112000 | 967626310 | 2705 | 2700 | 2705 | 2700 | 204 |
| 493 | 20240412 | 111900 | 967075505 | 2705 | 2705 | 2705 | 2705 | 600 |
| 494 | 20240412 | 111800 | 965452505 | 2705 | 2700 | 2705 | 2700 | 101 |
| 495 | 20240412 | 111700 | 965179800 | 2705 | 2705 | 2705 | 2705 | 600 |
| 496 | 20240412 | 111600 | 963556800 | 2705 | 2705 | 2705 | 2705 | 0 |
| 497 | 20240412 | 111500 | 963556800 | 2705 | 2705 | 2705 | 2705 | 786 |
| 498 | 20240412 | 111400 | 961430670 | 2705 | 2705 | 2705 | 2705 | 0 |
| 499 | 20240412 | 111300 | 961430670 | 2705 | 2705 | 2705 | 2705 | 670 |
| 500 | 20240412 | 111200 | 959618320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 501 | 20240412 | 111100 | 959618320 | 2705 | 2705 | 2705 | 2700 | 603 |
| 502 | 20240412 | 111000 | 957987210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 503 | 20240412 | 110900 | 957987210 | 2705 | 2700 | 2705 | 2700 | 606 |
| 504 | 20240412 | 110800 | 956349700 | 2700 | 2700 | 2700 | 2700 | 0 |
| 505 | 20240412 | 110700 | 956349700 | 2700 | 2700 | 2700 | 2700 | 628 |
| 506 | 20240412 | 110600 | 954654100 | 2700 | 2700 | 2700 | 2700 | 89 |
| 507 | 20240412 | 110500 | 954413800 | 2705 | 2705 | 2705 | 2705 | 600 |
| 508 | 20240412 | 110400 | 952790800 | 2705 | 2705 | 2705 | 2705 | 1 |
| 509 | 20240412 | 110300 | 952788095 | 2705 | 2710 | 2710 | 2705 | 601 |
| 510 | 20240412 | 110200 | 951162385 | 2710 | 2710 | 2710 | 2710 | 1237 |
| 511 | 20240412 | 110100 | 947810115 | 2705 | 2705 | 2705 | 2705 | 164 |
| 512 | 20240412 | 110000 | 947366495 | 2705 | 2705 | 2705 | 2705 | 20 |
| 513 | 20240412 | 105900 | 947312395 | 2705 | 2705 | 2705 | 2700 | 642 |
| 514 | 20240412 | 105800 | 945575990 | 2705 | 2705 | 2705 | 2700 | 101 |
| 515 | 20240412 | 105700 | 945303280 | 2705 | 2710 | 2710 | 2705 | 744 |
| 516 | 20240412 | 105600 | 943290755 | 2705 | 2700 | 2705 | 2700 | 5721 |
| 517 | 20240412 | 105500 | 927831755 | 2700 | 2700 | 2700 | 2700 | 600 |
| 518 | 20240412 | 105400 | 926211755 | 2700 | 2700 | 2700 | 2700 | 139 |
| 519 | 20240412 | 105300 | 925836455 | 2705 | 2705 | 2705 | 2705 | 600 |
| 520 | 20240412 | 105200 | 924213455 | 2705 | 2705 | 2705 | 2705 | 0 |
| 521 | 20240412 | 105100 | 924213455 | 2705 | 2705 | 2705 | 2705 | 600 |
| 522 | 20240412 | 105000 | 922590455 | 2705 | 2710 | 2710 | 2705 | 1106 |
| 523 | 20240412 | 104900 | 919593225 | 2705 | 2710 | 2710 | 2705 | 596 |
| 524 | 20240412 | 104800 | 917978565 | 2710 | 2695 | 2710 | 2695 | 16029 |
| 525 | 20240412 | 104700 | 874640765 | 2695 | 2690 | 2695 | 2690 | 2451 |
| 526 | 20240412 | 104600 | 868045320 | 2695 | 2685 | 2700 | 2685 | 9121 |
| 527 | 20240412 | 104500 | 843501310 | 2685 | 2680 | 2685 | 2680 | 1001 |
| 528 | 20240412 | 104400 | 840818625 | 2685 | 2675 | 2685 | 2675 | 731 |
| 529 | 20240412 | 104300 | 838862630 | 2685 | 2680 | 2685 | 2680 | 512 |
| 530 | 20240412 | 104200 | 837490465 | 2675 | 2675 | 2675 | 2675 | 380 |
| 531 | 20240412 | 104100 | 836473965 | 2675 | 2670 | 2675 | 2670 | 1558 |
| 532 | 20240412 | 104000 | 832314055 | 2670 | 2670 | 2670 | 2650 | 1887 |
| 533 | 20240412 | 103900 | 827296475 | 2670 | 2670 | 2670 | 2670 | 0 |
| 534 | 20240412 | 103800 | 827296475 | 2670 | 2650 | 2670 | 2645 | 8305 |
| 535 | 20240412 | 103700 | 805295695 | 2670 | 2680 | 2680 | 2650 | 14745 |
| 536 | 20240412 | 103600 | 766212810 | 2685 | 2685 | 2685 | 2660 | 4619 |
| 537 | 20240412 | 103500 | 753906695 | 2685 | 2685 | 2685 | 2665 | 4929 |
| 538 | 20240412 | 103400 | 740744785 | 2660 | 2695 | 2695 | 2660 | 15300 |
| 539 | 20240412 | 103300 | 699986770 | 2695 | 2695 | 2695 | 2675 | 1139 |
| 540 | 20240412 | 103200 | 696922985 | 2695 | 2695 | 2695 | 2695 | 600 |
| 541 | 20240412 | 103100 | 695305985 | 2695 | 2695 | 2695 | 2695 | 1 |
| 542 | 20240412 | 103000 | 695303290 | 2680 | 2680 | 2680 | 2680 | 1519 |
| 543 | 20240412 | 102900 | 691232370 | 2680 | 2680 | 2680 | 2680 | 3775 |
| 544 | 20240412 | 102800 | 681115370 | 2695 | 2695 | 2695 | 2695 | 601 |
| 545 | 20240412 | 102700 | 679495675 | 2695 | 2680 | 2695 | 2680 | 2 |
| 546 | 20240412 | 102600 | 679490300 | 2695 | 2685 | 2695 | 2685 | 4747 |
| 547 | 20240412 | 102500 | 666731995 | 2685 | 2680 | 2685 | 2680 | 334 |
| 548 | 20240412 | 102400 | 665836870 | 2690 | 2690 | 2690 | 2685 | 1124 |
| 549 | 20240412 | 102300 | 662818920 | 2690 | 2690 | 2690 | 2690 | 18 |
| 550 | 20240412 | 102200 | 662770500 | 2700 | 2700 | 2700 | 2700 | 600 |
| 551 | 20240412 | 102100 | 661150500 | 2700 | 2700 | 2700 | 2700 | 6 |
| 552 | 20240412 | 102000 | 661134300 | 2705 | 2700 | 2705 | 2700 | 600 |
| 553 | 20240412 | 101900 | 659511800 | 2705 | 2700 | 2705 | 2690 | 1501 |
| 554 | 20240412 | 101800 | 655464095 | 2710 | 2690 | 2710 | 2690 | 12613 |
| 555 | 20240412 | 101700 | 621426530 | 2690 | 2690 | 2690 | 2690 | 1 |
| 556 | 20240412 | 101600 | 621423840 | 2690 | 2690 | 2690 | 2690 | 658 |
| 557 | 20240412 | 101500 | 619653820 | 2695 | 2690 | 2695 | 2690 | 87 |
| 558 | 20240412 | 101400 | 619419785 | 2695 | 2695 | 2695 | 2695 | 600 |
| 559 | 20240412 | 101300 | 617802785 | 2695 | 2695 | 2695 | 2695 | 49 |
| 560 | 20240412 | 101200 | 617670730 | 2690 | 2690 | 2690 | 2690 | 555 |
| 561 | 20240412 | 101100 | 616177780 | 2695 | 2690 | 2695 | 2690 | 541 |
| 562 | 20240412 | 101000 | 614722485 | 2690 | 2690 | 2690 | 2690 | 61 |
| 563 | 20240412 | 100900 | 614558395 | 2690 | 2690 | 2695 | 2690 | 652 |
| 564 | 20240412 | 100800 | 612804320 | 2690 | 2690 | 2690 | 2690 | 2000 |
| 565 | 20240412 | 100700 | 607424320 | 2695 | 2700 | 2700 | 2690 | 1728 |
| 566 | 20240412 | 100600 | 602769995 | 2700 | 2700 | 2700 | 2700 | 826 |
| 567 | 20240412 | 100500 | 600539795 | 2700 | 2700 | 2700 | 2700 | 615 |
| 568 | 20240412 | 100400 | 598879295 | 2700 | 2705 | 2705 | 2675 | 1491 |
| 569 | 20240412 | 100300 | 594879300 | 2695 | 2700 | 2705 | 2695 | 3883 |
| 570 | 20240412 | 100200 | 584405195 | 2705 | 2705 | 2705 | 2705 | 107 |
| 571 | 20240412 | 100100 | 584115760 | 2700 | 2690 | 2705 | 2690 | 7990 |
| 572 | 20240412 | 100000 | 562581530 | 2690 | 2685 | 2690 | 2680 | 1728 |
| 573 | 20240412 | 095900 | 557941855 | 2690 | 2685 | 2690 | 2685 | 2603 |
| 574 | 20240412 | 095800 | 550952785 | 2685 | 2675 | 2690 | 2610 | 38285 |
| 575 | 20240412 | 095700 | 448821830 | 2680 | 2675 | 2680 | 2675 | 10948 |
| 576 | 20240412 | 095600 | 419482885 | 2675 | 2675 | 2675 | 2675 | 0 |
| 577 | 20240412 | 095500 | 419482885 | 2675 | 2670 | 2675 | 2665 | 609 |
| 578 | 20240412 | 095400 | 417856220 | 2670 | 2670 | 2670 | 2665 | 127 |
| 579 | 20240412 | 095300 | 417517500 | 2675 | 2675 | 2675 | 2675 | 601 |
| 580 | 20240412 | 095200 | 415909825 | 2660 | 2665 | 2675 | 2650 | 247 |
| 581 | 20240412 | 095100 | 415254670 | 2670 | 2665 | 2675 | 2665 | 3177 |
| 582 | 20240412 | 095000 | 406777685 | 2665 | 2665 | 2665 | 2665 | 81 |
| 583 | 20240412 | 094900 | 406561820 | 2665 | 2665 | 2665 | 2665 | 600 |
| 584 | 20240412 | 094800 | 404962820 | 2665 | 2645 | 2665 | 2645 | 5922 |
| 585 | 20240412 | 094700 | 389289105 | 2650 | 2655 | 2655 | 2640 | 2960 |
| 586 | 20240412 | 094600 | 381455200 | 2655 | 2655 | 2655 | 2655 | 0 |
| 587 | 20240412 | 094500 | 381455200 | 2655 | 2660 | 2660 | 2655 | 687 |
| 588 | 20240412 | 094400 | 379630870 | 2665 | 2660 | 2670 | 2645 | 6516 |
| 589 | 20240412 | 094300 | 362308295 | 2665 | 2665 | 2665 | 2655 | 21 |
| 590 | 20240412 | 094200 | 362252430 | 2650 | 2680 | 2680 | 2645 | 4121 |
| 591 | 20240412 | 094100 | 351315950 | 2675 | 2680 | 2680 | 2675 | 976 |
| 592 | 20240412 | 094000 | 348700320 | 2685 | 2680 | 2685 | 2680 | 39 |
| 593 | 20240412 | 093900 | 348595610 | 2685 | 2685 | 2685 | 2675 | 669 |
| 594 | 20240412 | 093800 | 346799435 | 2695 | 2695 | 2700 | 2665 | 4495 |
| 595 | 20240412 | 093700 | 334738545 | 2695 | 2695 | 2700 | 2695 | 1840 |
| 596 | 20240412 | 093600 | 329771825 | 2700 | 2700 | 2705 | 2700 | 552 |
| 597 | 20240412 | 093500 | 328281415 | 2705 | 2700 | 2705 | 2700 | 452 |
| 598 | 20240412 | 093400 | 327060910 | 2710 | 2710 | 2710 | 2710 | 2 |
| 599 | 20240412 | 093300 | 327055490 | 2710 | 2710 | 2715 | 2710 | 4956 |
| 600 | 20240412 | 093200 | 313624720 | 2715 | 2705 | 2715 | 2700 | 20622 |
| 601 | 20240412 | 093100 | 257744775 | 2705 | 2710 | 2715 | 2700 | 6104 |
| 602 | 20240412 | 093000 | 241237225 | 2710 | 2700 | 2710 | 2695 | 9827 |
| 603 | 20240412 | 092900 | 214695370 | 2700 | 2700 | 2700 | 2695 | 1029 |
| 604 | 20240412 | 092800 | 211919570 | 2690 | 2695 | 2695 | 2690 | 4026 |
| 605 | 20240412 | 092700 | 201071300 | 2695 | 2690 | 2695 | 2690 | 306 |
| 606 | 20240412 | 092600 | 200248130 | 2690 | 2695 | 2695 | 2690 | 1051 |
| 607 | 20240412 | 092500 | 197417435 | 2680 | 2680 | 2695 | 2670 | 9631 |
| 608 | 20240412 | 092400 | 171539695 | 2685 | 2695 | 2695 | 2685 | 3150 |
| 609 | 20240412 | 092300 | 163053255 | 2695 | 2675 | 2695 | 2675 | 5566 |
| 610 | 20240412 | 092200 | 148116745 | 2675 | 2675 | 2675 | 2675 | 360 |
| 611 | 20240412 | 092100 | 147153745 | 2665 | 2675 | 2675 | 2665 | 1576 |
| 612 | 20240412 | 092000 | 142950695 | 2665 | 2665 | 2675 | 2665 | 1218 |
| 613 | 20240412 | 091900 | 139698715 | 2660 | 2660 | 2690 | 2660 | 9572 |
| 614 | 20240412 | 091800 | 114087350 | 2655 | 2645 | 2655 | 2645 | 3138 |
| 615 | 20240412 | 091700 | 105756945 | 2635 | 2635 | 2635 | 2635 | 18 |
| 616 | 20240412 | 091600 | 105709515 | 2635 | 2635 | 2635 | 2635 | 335 |
| 617 | 20240412 | 091500 | 104826790 | 2630 | 2630 | 2630 | 2630 | 0 |
| 618 | 20240412 | 091400 | 104826790 | 2630 | 2630 | 2630 | 2630 | 725 |
| 619 | 20240412 | 091300 | 102920040 | 2645 | 2645 | 2645 | 2645 | 0 |
| 620 | 20240412 | 091200 | 102920040 | 2645 | 2625 | 2645 | 2625 | 601 |
| 621 | 20240412 | 091100 | 101330415 | 2640 | 2640 | 2640 | 2625 | 5009 |
| 622 | 20240412 | 091000 | 88106775 | 2640 | 2640 | 2640 | 2640 | 1 |
| 623 | 20240412 | 090900 | 88104135 | 2620 | 2620 | 2620 | 2620 | 2096 |
| 624 | 20240412 | 090800 | 82612615 | 2620 | 2620 | 2620 | 2620 | 1395 |
| 625 | 20240412 | 090700 | 78957715 | 2620 | 2620 | 2620 | 2620 | 1168 |
| 626 | 20240412 | 090600 | 75897555 | 2610 | 2600 | 2610 | 2600 | 2967 |
| 627 | 20240412 | 090500 | 68176305 | 2605 | 2625 | 2625 | 2600 | 6134 |
| 628 | 20240412 | 090400 | 52179495 | 2625 | 2635 | 2635 | 2625 | 6411 |
| 629 | 20240412 | 090300 | 35337960 | 2625 | 2625 | 2625 | 2625 | 0 |
| 630 | 20240412 | 090200 | 35337960 | 2625 | 2645 | 2645 | 2625 | 3357 |
| 631 | 20240412 | 090100 | 26505385 | 2645 | 2655 | 2660 | 2645 | 2052 |
| 632 | 20240412 | 090000 | 21060085 | 2690 | 2630 | 2690 | 2630 | 7959 |