30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 190400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 28331 |
| 3 | 20240412 | 190300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 4 | 20240412 | 190200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 5 | 20240412 | 190100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 6 | 20240412 | 190000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 7 | 20240412 | 185900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 8 | 20240412 | 185800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 9 | 20240412 | 185700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 10 | 20240412 | 185600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 11 | 20240412 | 185500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 12 | 20240412 | 185400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 13 | 20240412 | 185300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 14 | 20240412 | 185200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 15 | 20240412 | 185100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 16 | 20240412 | 185000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 17 | 20240412 | 184900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 18 | 20240412 | 184800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 19 | 20240412 | 184700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 20 | 20240412 | 184600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 21 | 20240412 | 184500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 22 | 20240412 | 184400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 23 | 20240412 | 184300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 24 | 20240412 | 184200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 25 | 20240412 | 184100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 26 | 20240412 | 184000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 27 | 20240412 | 183900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 28 | 20240412 | 183800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 29 | 20240412 | 183700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 30 | 20240412 | 183600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 31 | 20240412 | 183500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 32 | 20240412 | 183400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 28331 |
| 33 | 20240412 | 183300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 34 | 20240412 | 183200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 35 | 20240412 | 183100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 36 | 20240412 | 183000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 37 | 20240412 | 182900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 38 | 20240412 | 182800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 39 | 20240412 | 182700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 40 | 20240412 | 182600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 41 | 20240412 | 182500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 42 | 20240412 | 182400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 43 | 20240412 | 182300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 44 | 20240412 | 182200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 45 | 20240412 | 182100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 46 | 20240412 | 182000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 47 | 20240412 | 181900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 48 | 20240412 | 181800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 49 | 20240412 | 181700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 50 | 20240412 | 181600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 51 | 20240412 | 181500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 52 | 20240412 | 181400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 53 | 20240412 | 181300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 54 | 20240412 | 181200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 55 | 20240412 | 181100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 56 | 20240412 | 181000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 57 | 20240412 | 180900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 58 | 20240412 | 180800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 59 | 20240412 | 180700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 60 | 20240412 | 180600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 61 | 20240412 | 180500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 62 | 20240412 | 180400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 28331 |
| 63 | 20240412 | 180300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 64 | 20240412 | 180200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 65 | 20240412 | 180100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 66 | 20240412 | 180000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 67 | 20240412 | 175900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 68 | 20240412 | 175800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 69 | 20240412 | 175700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 70 | 20240412 | 175600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 71 | 20240412 | 175500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 72 | 20240412 | 175400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 73 | 20240412 | 175300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 74 | 20240412 | 175200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 75 | 20240412 | 175100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 76 | 20240412 | 175000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 77 | 20240412 | 174900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 78 | 20240412 | 174800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 79 | 20240412 | 174700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 80 | 20240412 | 174600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 81 | 20240412 | 174500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 82 | 20240412 | 174400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 83 | 20240412 | 174300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 84 | 20240412 | 174200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 85 | 20240412 | 174100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 86 | 20240412 | 174000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 87 | 20240412 | 173900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 88 | 20240412 | 173800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 89 | 20240412 | 173700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 90 | 20240412 | 173600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 91 | 20240412 | 173500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 92 | 20240412 | 173400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 28331 |
| 93 | 20240412 | 173300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 94 | 20240412 | 173200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 95 | 20240412 | 173100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 96 | 20240412 | 173000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 97 | 20240412 | 172900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 98 | 20240412 | 172800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 99 | 20240412 | 172700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 100 | 20240412 | 172600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 101 | 20240412 | 172500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 102 | 20240412 | 172400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 103 | 20240412 | 172300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 104 | 20240412 | 172200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 105 | 20240412 | 172100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 106 | 20240412 | 172000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 107 | 20240412 | 171900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 108 | 20240412 | 171800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 109 | 20240412 | 171700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 110 | 20240412 | 171600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 111 | 20240412 | 171500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 112 | 20240412 | 171400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 113 | 20240412 | 171300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 114 | 20240412 | 171200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 115 | 20240412 | 171100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 116 | 20240412 | 171000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 117 | 20240412 | 170900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 118 | 20240412 | 170800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 119 | 20240412 | 170700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 120 | 20240412 | 170600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 121 | 20240412 | 170500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 122 | 20240412 | 170400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 28331 |
| 123 | 20240412 | 170300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 124 | 20240412 | 170200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 125 | 20240412 | 170100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 126 | 20240412 | 170000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 127 | 20240412 | 165900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 128 | 20240412 | 165800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 129 | 20240412 | 165700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 130 | 20240412 | 165600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 131 | 20240412 | 165500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 132 | 20240412 | 165400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 133 | 20240412 | 165300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 134 | 20240412 | 165200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 135 | 20240412 | 165100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 136 | 20240412 | 165000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 137 | 20240412 | 164900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 138 | 20240412 | 164800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 139 | 20240412 | 164700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 140 | 20240412 | 164600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 141 | 20240412 | 164500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 142 | 20240412 | 164400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 143 | 20240412 | 164300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 144 | 20240412 | 164200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 145 | 20240412 | 164100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 146 | 20240412 | 164000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 147 | 20240412 | 163900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 148 | 20240412 | 163800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 149 | 20240412 | 163700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 150 | 20240412 | 163600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 151 | 20240412 | 163500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 152 | 20240412 | 163400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 28331 |
| 153 | 20240412 | 163300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 154 | 20240412 | 163200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 155 | 20240412 | 163100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 156 | 20240412 | 163000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 157 | 20240412 | 162900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 158 | 20240412 | 162800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 159 | 20240412 | 162700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 160 | 20240412 | 162600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 161 | 20240412 | 162500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 162 | 20240412 | 162400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 163 | 20240412 | 162300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 164 | 20240412 | 162200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 165 | 20240412 | 162100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 166 | 20240412 | 162000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 167 | 20240412 | 161900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 168 | 20240412 | 161800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 169 | 20240412 | 161700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 170 | 20240412 | 161600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 171 | 20240412 | 161500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 172 | 20240412 | 161400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 173 | 20240412 | 161300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 174 | 20240412 | 161200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 175 | 20240412 | 161100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 176 | 20240412 | 161000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 177 | 20240412 | 160900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 178 | 20240412 | 160800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 179 | 20240412 | 160700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 180 | 20240412 | 160600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 181 | 20240412 | 160500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 182 | 20240412 | 160400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 28331 |
| 183 | 20240412 | 160300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 184 | 20240412 | 160200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 185 | 20240412 | 160100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 186 | 20240412 | 160000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 187 | 20240412 | 155900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 188 | 20240412 | 155800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 189 | 20240412 | 155700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 190 | 20240412 | 155600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 191 | 20240412 | 155500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 192 | 20240412 | 155400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 193 | 20240412 | 155300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 194 | 20240412 | 155200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 195 | 20240412 | 155100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 196 | 20240412 | 155000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20240412 | 154900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 198 | 20240412 | 154800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 199 | 20240412 | 154700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 200 | 20240412 | 154600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 201 | 20240412 | 154500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 202 | 20240412 | 154400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 203 | 20240412 | 154300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 204 | 20240412 | 154200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 205 | 20240412 | 154100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 206 | 20240412 | 154000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 207 | 20240412 | 153900 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 208 | 20240412 | 153800 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 209 | 20240412 | 153700 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 210 | 20240412 | 153600 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 211 | 20240412 | 153500 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 212 | 20240412 | 153400 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 28331 |
| 213 | 20240412 | 153300 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 214 | 20240412 | 153200 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 215 | 20240412 | 153100 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 216 | 20240412 | 153000 | 2249003460 | 2910 | 2910 | 2910 | 2910 | 28331 |
| 217 | 20240412 | 152900 | 2166560250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 218 | 20240412 | 152800 | 2166560250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 219 | 20240412 | 152700 | 2166560250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 220 | 20240412 | 152600 | 2166560250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 221 | 20240412 | 152500 | 2166560250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 222 | 20240412 | 152400 | 2166560250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 223 | 20240412 | 152300 | 2166560250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 224 | 20240412 | 152200 | 2166560250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 225 | 20240412 | 152100 | 2166560250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 226 | 20240412 | 152000 | 2166560250 | 2910 | 2910 | 2910 | 2910 | 0 |
| 227 | 20240412 | 151900 | 2166560250 | 2910 | 2915 | 2915 | 2905 | 4451 |
| 228 | 20240412 | 151800 | 2153625020 | 2905 | 2915 | 2915 | 2905 | 2840 |
| 229 | 20240412 | 151700 | 2145363365 | 2915 | 2915 | 2920 | 2915 | 4247 |
| 230 | 20240412 | 151600 | 2132983355 | 2915 | 2920 | 2920 | 2915 | 626 |
| 231 | 20240412 | 151500 | 2131155485 | 2920 | 2905 | 2920 | 2900 | 4972 |
| 232 | 20240412 | 151400 | 2116681930 | 2905 | 2910 | 2910 | 2905 | 537 |
| 233 | 20240412 | 151300 | 2115121940 | 2915 | 2915 | 2915 | 2915 | 1000 |
| 234 | 20240412 | 151200 | 2112206940 | 2910 | 2910 | 2915 | 2905 | 1435 |
| 235 | 20240412 | 151100 | 2108028740 | 2905 | 2905 | 2905 | 2905 | 886 |
| 236 | 20240412 | 151000 | 2105454910 | 2910 | 2900 | 2910 | 2900 | 11318 |
| 237 | 20240412 | 150900 | 2072528730 | 2900 | 2905 | 2905 | 2900 | 106 |
| 238 | 20240412 | 150800 | 2072221325 | 2910 | 2900 | 2910 | 2900 | 21624 |
| 239 | 20240412 | 150700 | 2009501430 | 2900 | 2895 | 2900 | 2890 | 5431 |
| 240 | 20240412 | 150600 | 1993767835 | 2900 | 2900 | 2900 | 2900 | 3983 |
| 241 | 20240412 | 150500 | 1982217135 | 2900 | 2905 | 2905 | 2900 | 2914 |
| 242 | 20240412 | 150400 | 1973756810 | 2905 | 2905 | 2905 | 2905 | 389 |
| 243 | 20240412 | 150300 | 1972626765 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 244 | 20240412 | 150200 | 1969716765 | 2905 | 2905 | 2905 | 2905 | 629 |
| 245 | 20240412 | 150100 | 1967889520 | 2905 | 2905 | 2905 | 2905 | 109 |
| 246 | 20240412 | 150000 | 1967572875 | 2905 | 2905 | 2905 | 2905 | 2 |
| 247 | 20240412 | 145900 | 1967567065 | 2900 | 2900 | 2900 | 2900 | 520 |
| 248 | 20240412 | 145800 | 1966059065 | 2900 | 2905 | 2905 | 2900 | 730 |
| 249 | 20240412 | 145700 | 1963939560 | 2905 | 2910 | 2910 | 2905 | 1818 |
| 250 | 20240412 | 145600 | 1958655445 | 2905 | 2910 | 2910 | 2905 | 1111 |
| 251 | 20240412 | 145500 | 1955425460 | 2910 | 2915 | 2915 | 2910 | 498 |
| 252 | 20240412 | 145400 | 1953973795 | 2910 | 2910 | 2910 | 2910 | 523 |
| 253 | 20240412 | 145300 | 1952451865 | 2910 | 2910 | 2915 | 2910 | 89 |
| 254 | 20240412 | 145200 | 1952192870 | 2920 | 2920 | 2920 | 2920 | 1 |
| 255 | 20240412 | 145100 | 1952189950 | 2915 | 2915 | 2920 | 2915 | 848 |
| 256 | 20240412 | 145000 | 1949718025 | 2915 | 2920 | 2920 | 2915 | 4 |
| 257 | 20240412 | 144900 | 1949706350 | 2920 | 2920 | 2920 | 2920 | 0 |
| 258 | 20240412 | 144800 | 1949706350 | 2920 | 2910 | 2920 | 2905 | 43 |
| 259 | 20240412 | 144700 | 1949581265 | 2915 | 2915 | 2915 | 2915 | 1010 |
| 260 | 20240412 | 144600 | 1946637115 | 2915 | 2910 | 2915 | 2905 | 147 |
| 261 | 20240412 | 144500 | 1946210055 | 2915 | 2915 | 2915 | 2905 | 1183 |
| 262 | 20240412 | 144400 | 1942770880 | 2920 | 2920 | 2920 | 2920 | 1 |
| 263 | 20240412 | 144300 | 1942767960 | 2920 | 2915 | 2920 | 2910 | 202 |
| 264 | 20240412 | 144200 | 1942179280 | 2915 | 2915 | 2915 | 2915 | 1332 |
| 265 | 20240412 | 144100 | 1938296500 | 2920 | 2920 | 2920 | 2920 | 19 |
| 266 | 20240412 | 144000 | 1938241020 | 2920 | 2915 | 2920 | 2915 | 2009 |
| 267 | 20240412 | 143900 | 1932384740 | 2915 | 2915 | 2915 | 2915 | 626 |
| 268 | 20240412 | 143800 | 1930559950 | 2920 | 2920 | 2920 | 2920 | 1 |
| 269 | 20240412 | 143700 | 1930557030 | 2915 | 2915 | 2915 | 2915 | 620 |
| 270 | 20240412 | 143600 | 1928749730 | 2915 | 2925 | 2925 | 2915 | 150 |
| 271 | 20240412 | 143500 | 1928311210 | 2925 | 2925 | 2925 | 2925 | 622 |
| 272 | 20240412 | 143400 | 1926491860 | 2915 | 2925 | 2925 | 2915 | 7001 |
| 273 | 20240412 | 143300 | 1906083935 | 2910 | 2925 | 2925 | 2910 | 6577 |
| 274 | 20240412 | 143200 | 1886921035 | 2930 | 2930 | 2930 | 2925 | 3 |
| 275 | 20240412 | 143100 | 1886912250 | 2920 | 2920 | 2930 | 2920 | 4139 |
| 276 | 20240412 | 143000 | 1874826010 | 2915 | 2930 | 2930 | 2915 | 1350 |
| 277 | 20240412 | 142900 | 1870883045 | 2930 | 2930 | 2930 | 2930 | 10 |
| 278 | 20240412 | 142800 | 1870853745 | 2925 | 2925 | 2925 | 2925 | 1030 |
| 279 | 20240412 | 142700 | 1867840995 | 2930 | 2930 | 2930 | 2925 | 3086 |
| 280 | 20240412 | 142600 | 1858802115 | 2925 | 2920 | 2925 | 2920 | 1872 |
| 281 | 20240412 | 142500 | 1853329195 | 2920 | 2920 | 2920 | 2915 | 33 |
| 282 | 20240412 | 142400 | 1853232885 | 2920 | 2915 | 2920 | 2915 | 2923 |
| 283 | 20240412 | 142300 | 1844711295 | 2910 | 2910 | 2910 | 2910 | 0 |
| 284 | 20240412 | 142200 | 1844711295 | 2910 | 2905 | 2910 | 2905 | 315 |
| 285 | 20240412 | 142100 | 1843795685 | 2905 | 2910 | 2910 | 2900 | 397 |
| 286 | 20240412 | 142000 | 1842644065 | 2910 | 2910 | 2910 | 2910 | 77 |
| 287 | 20240412 | 141900 | 1842419995 | 2910 | 2905 | 2910 | 2905 | 2788 |
| 288 | 20240412 | 141800 | 1834315960 | 2900 | 2900 | 2900 | 2900 | 547 |
| 289 | 20240412 | 141700 | 1832729660 | 2885 | 2905 | 2905 | 2885 | 830 |
| 290 | 20240412 | 141600 | 1830331735 | 2905 | 2905 | 2905 | 2905 | 3 |
| 291 | 20240412 | 141500 | 1830323020 | 2885 | 2900 | 2900 | 2885 | 6900 |
| 292 | 20240412 | 141400 | 1810414230 | 2905 | 2900 | 2905 | 2900 | 11 |
| 293 | 20240412 | 141300 | 1810382305 | 2900 | 2895 | 2900 | 2895 | 7 |
| 294 | 20240412 | 141200 | 1810362035 | 2895 | 2890 | 2895 | 2885 | 910 |
| 295 | 20240412 | 141100 | 1807736300 | 2890 | 2890 | 2890 | 2890 | 417 |
| 296 | 20240412 | 141000 | 1806531170 | 2890 | 2895 | 2895 | 2890 | 5 |
| 297 | 20240412 | 140900 | 1806516705 | 2895 | 2895 | 2895 | 2895 | 511 |
| 298 | 20240412 | 140800 | 1805037360 | 2895 | 2905 | 2905 | 2895 | 665 |
| 299 | 20240412 | 140700 | 1803111225 | 2905 | 2905 | 2905 | 2905 | 196 |
| 300 | 20240412 | 140600 | 1802541845 | 2905 | 2905 | 2905 | 2905 | 0 |
| 301 | 20240412 | 140500 | 1802541845 | 2905 | 2905 | 2905 | 2905 | 0 |
| 302 | 20240412 | 140400 | 1802541845 | 2905 | 2905 | 2905 | 2905 | 0 |
| 303 | 20240412 | 140300 | 1802541845 | 2905 | 2900 | 2905 | 2900 | 542 |
| 304 | 20240412 | 140200 | 1800970035 | 2900 | 2890 | 2900 | 2890 | 3279 |
| 305 | 20240412 | 140100 | 1791488725 | 2890 | 2900 | 2900 | 2890 | 1003 |
| 306 | 20240412 | 140000 | 1788588650 | 2900 | 2900 | 2900 | 2895 | 1251 |
| 307 | 20240412 | 135900 | 1784960850 | 2895 | 2895 | 2895 | 2895 | 64 |
| 308 | 20240412 | 135800 | 1784775570 | 2900 | 2900 | 2900 | 2900 | 1 |
| 309 | 20240412 | 135700 | 1784772670 | 2900 | 2900 | 2900 | 2900 | 5 |
| 310 | 20240412 | 135600 | 1784758170 | 2900 | 2895 | 2900 | 2895 | 4 |
| 311 | 20240412 | 135500 | 1784746585 | 2900 | 2905 | 2905 | 2900 | 169 |
| 312 | 20240412 | 135400 | 1784256475 | 2900 | 2905 | 2905 | 2900 | 101 |
| 313 | 20240412 | 135300 | 1783963570 | 2905 | 2900 | 2905 | 2900 | 245 |
| 314 | 20240412 | 135200 | 1783251945 | 2905 | 2905 | 2905 | 2905 | 1 |
| 315 | 20240412 | 135100 | 1783249040 | 2900 | 2900 | 2905 | 2900 | 29 |
| 316 | 20240412 | 135000 | 1783164935 | 2900 | 2900 | 2900 | 2900 | 13 |
| 317 | 20240412 | 134900 | 1783127235 | 2905 | 2905 | 2905 | 2905 | 37 |
| 318 | 20240412 | 134800 | 1783019750 | 2905 | 2905 | 2905 | 2900 | 17 |
| 319 | 20240412 | 134700 | 1782970435 | 2900 | 2905 | 2905 | 2900 | 301 |
| 320 | 20240412 | 134600 | 1782097530 | 2900 | 2900 | 2905 | 2900 | 164 |
| 321 | 20240412 | 134500 | 1781621925 | 2900 | 2900 | 2900 | 2900 | 201 |
| 322 | 20240412 | 134400 | 1781039025 | 2900 | 2900 | 2900 | 2900 | 0 |
| 323 | 20240412 | 134300 | 1781039025 | 2900 | 2900 | 2900 | 2900 | 148 |
| 324 | 20240412 | 134200 | 1780609825 | 2900 | 2900 | 2900 | 2900 | 2889 |
| 325 | 20240412 | 134100 | 1772231725 | 2895 | 2895 | 2895 | 2895 | 103 |
| 326 | 20240412 | 134000 | 1771933540 | 2900 | 2900 | 2900 | 2900 | 151 |
| 327 | 20240412 | 133900 | 1771495640 | 2900 | 2900 | 2900 | 2900 | 102 |
| 328 | 20240412 | 133800 | 1771199840 | 2905 | 2905 | 2905 | 2905 | 18 |
| 329 | 20240412 | 133700 | 1771147550 | 2910 | 2910 | 2910 | 2910 | 0 |
| 330 | 20240412 | 133600 | 1771147550 | 2910 | 2910 | 2910 | 2910 | 0 |
| 331 | 20240412 | 133500 | 1771147550 | 2910 | 2910 | 2910 | 2910 | 60 |
| 332 | 20240412 | 133400 | 1770972950 | 2910 | 2910 | 2910 | 2910 | 3 |
| 333 | 20240412 | 133300 | 1770964220 | 2910 | 2910 | 2910 | 2910 | 10 |
| 334 | 20240412 | 133200 | 1770935120 | 2915 | 2915 | 2915 | 2915 | 10 |
| 335 | 20240412 | 133100 | 1770905970 | 2910 | 2895 | 2910 | 2895 | 622 |
| 336 | 20240412 | 133000 | 1769096280 | 2910 | 2890 | 2910 | 2890 | 464 |
| 337 | 20240412 | 132900 | 1767755260 | 2910 | 2910 | 2910 | 2890 | 1194 |
| 338 | 20240412 | 132800 | 1764295815 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 339 | 20240412 | 132700 | 1761385815 | 2910 | 2910 | 2910 | 2910 | 0 |
| 340 | 20240412 | 132600 | 1761385815 | 2910 | 2910 | 2910 | 2910 | 65 |
| 341 | 20240412 | 132500 | 1761196665 | 2910 | 2910 | 2910 | 2910 | 1 |
| 342 | 20240412 | 132400 | 1761193755 | 2900 | 2900 | 2900 | 2900 | 361 |
| 343 | 20240412 | 132300 | 1760146855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 344 | 20240412 | 132200 | 1760146855 | 2900 | 2900 | 2900 | 2900 | 234 |
| 345 | 20240412 | 132100 | 1759468255 | 2900 | 2900 | 2900 | 2900 | 81 |
| 346 | 20240412 | 132000 | 1759233355 | 2895 | 2895 | 2895 | 2895 | 0 |
| 347 | 20240412 | 131900 | 1759233355 | 2895 | 2900 | 2900 | 2895 | 500 |
| 348 | 20240412 | 131800 | 1757785100 | 2895 | 2900 | 2900 | 2895 | 14 |
| 349 | 20240412 | 131700 | 1757744550 | 2910 | 2910 | 2910 | 2910 | 1029 |
| 350 | 20240412 | 131600 | 1754750160 | 2910 | 2910 | 2910 | 2910 | 3 |
| 351 | 20240412 | 131500 | 1754741430 | 2910 | 2910 | 2910 | 2910 | 95 |
| 352 | 20240412 | 131400 | 1754464980 | 2910 | 2910 | 2910 | 2910 | 25 |
| 353 | 20240412 | 131300 | 1754392230 | 2895 | 2905 | 2905 | 2895 | 794 |
| 354 | 20240412 | 131200 | 1752089950 | 2900 | 2900 | 2900 | 2900 | 4 |
| 355 | 20240412 | 131100 | 1752078350 | 2895 | 2895 | 2895 | 2895 | 128 |
| 356 | 20240412 | 131000 | 1751707790 | 2895 | 2890 | 2895 | 2890 | 199 |
| 357 | 20240412 | 130900 | 1751132675 | 2890 | 2890 | 2890 | 2890 | 1 |
| 358 | 20240412 | 130800 | 1751129785 | 2890 | 2890 | 2890 | 2890 | 0 |
| 359 | 20240412 | 130700 | 1751129785 | 2890 | 2885 | 2890 | 2885 | 61 |
| 360 | 20240412 | 130600 | 1750953785 | 2880 | 2880 | 2880 | 2880 | 0 |
| 361 | 20240412 | 130500 | 1750953785 | 2880 | 2880 | 2880 | 2880 | 0 |
| 362 | 20240412 | 130400 | 1750953785 | 2880 | 2895 | 2895 | 2880 | 196 |
| 363 | 20240412 | 130300 | 1750388310 | 2895 | 2895 | 2895 | 2895 | 0 |
| 364 | 20240412 | 130200 | 1750388310 | 2895 | 2895 | 2895 | 2880 | 10193 |
| 365 | 20240412 | 130100 | 1720964245 | 2890 | 2890 | 2890 | 2890 | 0 |
| 366 | 20240412 | 130000 | 1720964245 | 2890 | 2890 | 2890 | 2890 | 0 |
| 367 | 20240412 | 125900 | 1720964245 | 2890 | 2890 | 2890 | 2890 | 0 |
| 368 | 20240412 | 125800 | 1720964245 | 2890 | 2890 | 2890 | 2890 | 335 |
| 369 | 20240412 | 125700 | 1719996095 | 2890 | 2890 | 2890 | 2890 | 0 |
| 370 | 20240412 | 125600 | 1719996095 | 2890 | 2890 | 2890 | 2890 | 435 |
| 371 | 20240412 | 125500 | 1718738945 | 2890 | 2895 | 2895 | 2890 | 375 |
| 372 | 20240412 | 125400 | 1717655145 | 2890 | 2905 | 2905 | 2890 | 800 |
| 373 | 20240412 | 125300 | 1715334225 | 2905 | 2905 | 2905 | 2905 | 13 |
| 374 | 20240412 | 125200 | 1715296460 | 2895 | 2895 | 2895 | 2895 | 177 |
| 375 | 20240412 | 125100 | 1714784045 | 2895 | 2895 | 2895 | 2895 | 0 |
| 376 | 20240412 | 125000 | 1714784045 | 2895 | 2895 | 2895 | 2895 | 178 |
| 377 | 20240412 | 124900 | 1714268735 | 2890 | 2890 | 2890 | 2890 | 0 |
| 378 | 20240412 | 124800 | 1714268735 | 2890 | 2895 | 2895 | 2890 | 2042 |
| 379 | 20240412 | 124700 | 1708363340 | 2895 | 2900 | 2900 | 2895 | 8200 |
| 380 | 20240412 | 124600 | 1684619250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 381 | 20240412 | 124500 | 1684619250 | 2900 | 2910 | 2910 | 2900 | 1983 |
| 382 | 20240412 | 124400 | 1678868470 | 2905 | 2905 | 2905 | 2905 | 814 |
| 383 | 20240412 | 124300 | 1676503800 | 2920 | 2920 | 2920 | 2920 | 1 |
| 384 | 20240412 | 124200 | 1676500880 | 2920 | 2915 | 2920 | 2895 | 2704 |
| 385 | 20240412 | 124100 | 1668657060 | 2915 | 2915 | 2915 | 2915 | 2000 |
| 386 | 20240412 | 124000 | 1662827060 | 2925 | 2925 | 2925 | 2925 | 3000 |
| 387 | 20240412 | 123900 | 1654052060 | 2925 | 2905 | 2925 | 2905 | 5478 |
| 388 | 20240412 | 123800 | 1638064610 | 2910 | 2915 | 2915 | 2910 | 106 |
| 389 | 20240412 | 123700 | 1637756145 | 2910 | 2905 | 2910 | 2905 | 594 |
| 390 | 20240412 | 123600 | 1636027855 | 2910 | 2905 | 2910 | 2905 | 110 |
| 391 | 20240412 | 123500 | 1635708300 | 2905 | 2905 | 2905 | 2905 | 111 |
| 392 | 20240412 | 123400 | 1635385845 | 2905 | 2905 | 2905 | 2905 | 15 |
| 393 | 20240412 | 123300 | 1635342270 | 2905 | 2905 | 2905 | 2905 | 69 |
| 394 | 20240412 | 123200 | 1635141825 | 2905 | 2905 | 2905 | 2905 | 9 |
| 395 | 20240412 | 123100 | 1635115680 | 2910 | 2910 | 2910 | 2910 | 119 |
| 396 | 20240412 | 123000 | 1634769390 | 2910 | 2910 | 2910 | 2910 | 1 |
| 397 | 20240412 | 122900 | 1634766480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 398 | 20240412 | 122800 | 1634766480 | 2910 | 2910 | 2910 | 2910 | 23 |
| 399 | 20240412 | 122700 | 1634699550 | 2910 | 2910 | 2910 | 2910 | 101 |
| 400 | 20240412 | 122600 | 1634405640 | 2910 | 2910 | 2910 | 2910 | 500 |
| 401 | 20240412 | 122500 | 1632950640 | 2910 | 2915 | 2915 | 2910 | 475 |
| 402 | 20240412 | 122400 | 1631567880 | 2910 | 2910 | 2910 | 2910 | 0 |
| 403 | 20240412 | 122300 | 1631567880 | 2910 | 2910 | 2910 | 2910 | 130 |
| 404 | 20240412 | 122200 | 1631189580 | 2910 | 2910 | 2910 | 2905 | 606 |
| 405 | 20240412 | 122100 | 1629426675 | 2910 | 2910 | 2910 | 2910 | 0 |
| 406 | 20240412 | 122000 | 1629426675 | 2910 | 2910 | 2910 | 2910 | 0 |
| 407 | 20240412 | 121900 | 1629426675 | 2910 | 2910 | 2910 | 2910 | 1 |
| 408 | 20240412 | 121800 | 1629423765 | 2900 | 2915 | 2915 | 2900 | 91 |
| 409 | 20240412 | 121700 | 1629159835 | 2900 | 2900 | 2900 | 2900 | 2060 |
| 410 | 20240412 | 121600 | 1623185835 | 2900 | 2900 | 2900 | 2900 | 672 |
| 411 | 20240412 | 121500 | 1621237035 | 2895 | 2910 | 2910 | 2895 | 1431 |
| 412 | 20240412 | 121400 | 1617082590 | 2915 | 2915 | 2915 | 2915 | 895 |
| 413 | 20240412 | 121300 | 1614473665 | 2915 | 2910 | 2920 | 2910 | 542 |
| 414 | 20240412 | 121200 | 1612895975 | 2900 | 2900 | 2900 | 2900 | 828 |
| 415 | 20240412 | 121100 | 1610494775 | 2900 | 2915 | 2915 | 2900 | 283 |
| 416 | 20240412 | 121000 | 1609672330 | 2915 | 2905 | 2915 | 2905 | 19 |
| 417 | 20240412 | 120900 | 1609617125 | 2905 | 2910 | 2910 | 2905 | 549 |
| 418 | 20240412 | 120800 | 1608020980 | 2910 | 2910 | 2910 | 2905 | 55 |
| 419 | 20240412 | 120700 | 1607860950 | 2920 | 2910 | 2920 | 2910 | 29 |
| 420 | 20240412 | 120600 | 1607776550 | 2905 | 2920 | 2925 | 2905 | 402 |
| 421 | 20240412 | 120500 | 1606601015 | 2920 | 2905 | 2920 | 2905 | 81 |
| 422 | 20240412 | 120400 | 1606364975 | 2910 | 2910 | 2920 | 2910 | 58 |
| 423 | 20240412 | 120300 | 1606196155 | 2910 | 2910 | 2910 | 2910 | 21 |
| 424 | 20240412 | 120200 | 1606135045 | 2915 | 2915 | 2915 | 2915 | 504 |
| 425 | 20240412 | 120100 | 1604665885 | 2915 | 2915 | 2915 | 2915 | 1 |
| 426 | 20240412 | 120000 | 1604662970 | 2900 | 2910 | 2910 | 2900 | 15675 |
| 427 | 20240412 | 115900 | 1559170515 | 2910 | 2910 | 2910 | 2910 | 36 |
| 428 | 20240412 | 115800 | 1559065755 | 2910 | 2910 | 2910 | 2910 | 1 |
| 429 | 20240412 | 115700 | 1559062845 | 2915 | 2905 | 2915 | 2905 | 2282 |
| 430 | 20240412 | 115600 | 1552433625 | 2905 | 2910 | 2910 | 2905 | 372 |
| 431 | 20240412 | 115500 | 1551352650 | 2910 | 2910 | 2910 | 2910 | 120 |
| 432 | 20240412 | 115400 | 1551003450 | 2915 | 2915 | 2915 | 2915 | 1 |
| 433 | 20240412 | 115300 | 1551000535 | 2920 | 2910 | 2920 | 2910 | 169 |
| 434 | 20240412 | 115200 | 1550508735 | 2905 | 2910 | 2910 | 2905 | 949 |
| 435 | 20240412 | 115100 | 1547749390 | 2910 | 2910 | 2910 | 2910 | 0 |
| 436 | 20240412 | 115000 | 1547749390 | 2910 | 2910 | 2910 | 2910 | 8 |
| 437 | 20240412 | 114900 | 1547726110 | 2910 | 2910 | 2910 | 2910 | 60 |
| 438 | 20240412 | 114800 | 1547551510 | 2910 | 2910 | 2910 | 2910 | 268 |
| 439 | 20240412 | 114700 | 1546771630 | 2910 | 2910 | 2910 | 2910 | 284 |
| 440 | 20240412 | 114600 | 1545945190 | 2915 | 2910 | 2915 | 2910 | 202 |
| 441 | 20240412 | 114500 | 1545357360 | 2915 | 2915 | 2915 | 2915 | 20 |
| 442 | 20240412 | 114400 | 1545299060 | 2910 | 2915 | 2915 | 2910 | 60 |
| 443 | 20240412 | 114300 | 1545124210 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 444 | 20240412 | 114200 | 1542214210 | 2915 | 2915 | 2915 | 2915 | 0 |
| 445 | 20240412 | 114100 | 1542214210 | 2915 | 2910 | 2915 | 2910 | 60 |
| 446 | 20240412 | 114000 | 1542039560 | 2915 | 2915 | 2915 | 2915 | 98 |
| 447 | 20240412 | 113900 | 1541753890 | 2915 | 2915 | 2915 | 2915 | 7 |
| 448 | 20240412 | 113800 | 1541733485 | 2915 | 2915 | 2915 | 2915 | 125 |
| 449 | 20240412 | 113700 | 1541369110 | 2915 | 2910 | 2915 | 2910 | 395 |
| 450 | 20240412 | 113600 | 1540219560 | 2915 | 2915 | 2915 | 2910 | 467 |
| 451 | 20240412 | 113500 | 1538858370 | 2915 | 2915 | 2915 | 2915 | 1 |
| 452 | 20240412 | 113400 | 1538855455 | 2925 | 2925 | 2925 | 2925 | 0 |
| 453 | 20240412 | 113300 | 1538855455 | 2925 | 2915 | 2925 | 2915 | 200 |
| 454 | 20240412 | 113200 | 1538271585 | 2915 | 2910 | 2915 | 2910 | 15 |
| 455 | 20240412 | 113100 | 1538227930 | 2910 | 2910 | 2910 | 2910 | 500 |
| 456 | 20240412 | 113000 | 1536772930 | 2920 | 2920 | 2920 | 2920 | 1 |
| 457 | 20240412 | 112900 | 1536770010 | 2920 | 2910 | 2920 | 2910 | 11 |
| 458 | 20240412 | 112800 | 1536737990 | 2910 | 2915 | 2915 | 2910 | 639 |
| 459 | 20240412 | 112700 | 1534878350 | 2915 | 2915 | 2915 | 2915 | 0 |
| 460 | 20240412 | 112600 | 1534878350 | 2915 | 2910 | 2915 | 2910 | 2 |
| 461 | 20240412 | 112500 | 1534872525 | 2915 | 2915 | 2915 | 2910 | 1941 |
| 462 | 20240412 | 112400 | 1529221170 | 2915 | 2920 | 2920 | 2915 | 200 |
| 463 | 20240412 | 112300 | 1528637260 | 2925 | 2920 | 2925 | 2920 | 3 |
| 464 | 20240412 | 112200 | 1528628490 | 2925 | 2920 | 2925 | 2920 | 165 |
| 465 | 20240412 | 112100 | 1528146685 | 2920 | 2920 | 2920 | 2920 | 85 |
| 466 | 20240412 | 112000 | 1527898485 | 2920 | 2920 | 2930 | 2920 | 348 |
| 467 | 20240412 | 111900 | 1526882155 | 2930 | 2930 | 2930 | 2930 | 1 |
| 468 | 20240412 | 111800 | 1526879225 | 2920 | 2920 | 2920 | 2920 | 2 |
| 469 | 20240412 | 111700 | 1526873385 | 2920 | 2920 | 2920 | 2920 | 10 |
| 470 | 20240412 | 111600 | 1526844185 | 2930 | 2920 | 2930 | 2920 | 302 |
| 471 | 20240412 | 111500 | 1525960515 | 2930 | 2930 | 2930 | 2930 | 913 |
| 472 | 20240412 | 111400 | 1523285425 | 2930 | 2930 | 2930 | 2930 | 219 |
| 473 | 20240412 | 111300 | 1522643755 | 2935 | 2935 | 2935 | 2935 | 603 |
| 474 | 20240412 | 111200 | 1520873950 | 2930 | 2935 | 2935 | 2930 | 16 |
| 475 | 20240412 | 111100 | 1520827005 | 2935 | 2935 | 2935 | 2935 | 0 |
| 476 | 20240412 | 111000 | 1520827005 | 2935 | 2935 | 2935 | 2930 | 1104 |
| 477 | 20240412 | 110900 | 1517586780 | 2930 | 2930 | 2930 | 2930 | 300 |
| 478 | 20240412 | 110800 | 1516707780 | 2930 | 2930 | 2930 | 2930 | 1277 |
| 479 | 20240412 | 110700 | 1512966170 | 2930 | 2930 | 2930 | 2930 | 150 |
| 480 | 20240412 | 110600 | 1512526670 | 2920 | 2915 | 2920 | 2915 | 1079 |
| 481 | 20240412 | 110500 | 1509375995 | 2915 | 2915 | 2915 | 2910 | 668 |
| 482 | 20240412 | 110400 | 1507429115 | 2915 | 2915 | 2915 | 2915 | 12 |
| 483 | 20240412 | 110300 | 1507394135 | 2915 | 2915 | 2915 | 2915 | 66 |
| 484 | 20240412 | 110200 | 1507201745 | 2920 | 2920 | 2920 | 2920 | 0 |
| 485 | 20240412 | 110100 | 1507201745 | 2920 | 2915 | 2920 | 2910 | 1756 |
| 486 | 20240412 | 110000 | 1502085860 | 2915 | 2920 | 2920 | 2915 | 470 |
| 487 | 20240412 | 105900 | 1500713500 | 2910 | 2920 | 2920 | 2910 | 3782 |
| 488 | 20240412 | 105800 | 1489705420 | 2920 | 2915 | 2920 | 2915 | 4085 |
| 489 | 20240412 | 105700 | 1477797630 | 2915 | 2915 | 2930 | 2915 | 1812 |
| 490 | 20240412 | 105600 | 1472515635 | 2915 | 2925 | 2925 | 2915 | 7744 |
| 491 | 20240412 | 105500 | 1449901025 | 2925 | 2930 | 2930 | 2925 | 2296 |
| 492 | 20240412 | 105400 | 1443174795 | 2930 | 2930 | 2930 | 2930 | 11 |
| 493 | 20240412 | 105300 | 1443142565 | 2925 | 2925 | 2925 | 2925 | 1085 |
| 494 | 20240412 | 105200 | 1439968940 | 2930 | 2930 | 2930 | 2930 | 518 |
| 495 | 20240412 | 105100 | 1438451200 | 2930 | 2930 | 2930 | 2930 | 12 |
| 496 | 20240412 | 105000 | 1438416040 | 2930 | 2930 | 2930 | 2930 | 12 |
| 497 | 20240412 | 104900 | 1438380880 | 2930 | 2930 | 2930 | 2930 | 350 |
| 498 | 20240412 | 104800 | 1437355380 | 2935 | 2925 | 2935 | 2925 | 3138 |
| 499 | 20240412 | 104700 | 1428164710 | 2925 | 2930 | 2930 | 2925 | 409 |
| 500 | 20240412 | 104600 | 1426968255 | 2935 | 2935 | 2935 | 2935 | 0 |
| 501 | 20240412 | 104500 | 1426968255 | 2935 | 2935 | 2935 | 2935 | 1402 |
| 502 | 20240412 | 104400 | 1422853385 | 2930 | 2930 | 2930 | 2930 | 380 |
| 503 | 20240412 | 104300 | 1421739985 | 2930 | 2935 | 2935 | 2930 | 938 |
| 504 | 20240412 | 104200 | 1418990430 | 2935 | 2940 | 2940 | 2935 | 210 |
| 505 | 20240412 | 104100 | 1418373580 | 2935 | 2940 | 2940 | 2935 | 3488 |
| 506 | 20240412 | 104000 | 1408120410 | 2945 | 2950 | 2950 | 2945 | 367 |
| 507 | 20240412 | 103900 | 1407039590 | 2945 | 2945 | 2950 | 2945 | 507 |
| 508 | 20240412 | 103800 | 1405546470 | 2950 | 2945 | 2950 | 2945 | 201 |
| 509 | 20240412 | 103700 | 1404953525 | 2950 | 2945 | 2950 | 2945 | 73 |
| 510 | 20240412 | 103600 | 1404738290 | 2950 | 2955 | 2955 | 2950 | 7 |
| 511 | 20240412 | 103500 | 1404717630 | 2945 | 2955 | 2955 | 2945 | 4382 |
| 512 | 20240412 | 103400 | 1391788780 | 2955 | 2945 | 2955 | 2945 | 75 |
| 513 | 20240412 | 103300 | 1391567435 | 2945 | 2945 | 2945 | 2945 | 64 |
| 514 | 20240412 | 103200 | 1391378955 | 2955 | 2955 | 2955 | 2950 | 1536 |
| 515 | 20240412 | 103100 | 1386841775 | 2950 | 2940 | 2955 | 2935 | 427 |
| 516 | 20240412 | 103000 | 1385582095 | 2950 | 2945 | 2960 | 2945 | 2260 |
| 517 | 20240412 | 102900 | 1378899100 | 2935 | 2945 | 2950 | 2935 | 1552 |
| 518 | 20240412 | 102800 | 1374320880 | 2930 | 2950 | 2950 | 2930 | 3808 |
| 519 | 20240412 | 102700 | 1363162590 | 2950 | 2950 | 2950 | 2950 | 351 |
| 520 | 20240412 | 102600 | 1362127140 | 2950 | 2940 | 2950 | 2940 | 3332 |
| 521 | 20240412 | 102500 | 1352325015 | 2940 | 2940 | 2940 | 2940 | 1000 |
| 522 | 20240412 | 102400 | 1349385015 | 2930 | 2940 | 2940 | 2930 | 112 |
| 523 | 20240412 | 102300 | 1349056755 | 2930 | 2935 | 2935 | 2930 | 5446 |
| 524 | 20240412 | 102200 | 1333096980 | 2935 | 2935 | 2935 | 2935 | 4251 |
| 525 | 20240412 | 102100 | 1320620295 | 2935 | 2935 | 2935 | 2935 | 693 |
| 526 | 20240412 | 102000 | 1318586340 | 2935 | 2945 | 2945 | 2935 | 1845 |
| 527 | 20240412 | 101900 | 1313166445 | 2940 | 2930 | 2945 | 2930 | 145 |
| 528 | 20240412 | 101800 | 1312741310 | 2930 | 2935 | 2935 | 2930 | 1592 |
| 529 | 20240412 | 101700 | 1308070665 | 2935 | 2945 | 2945 | 2935 | 5071 |
| 530 | 20240412 | 101600 | 1293183375 | 2940 | 2950 | 2950 | 2940 | 155 |
| 531 | 20240412 | 101500 | 1292726305 | 2940 | 2940 | 2940 | 2940 | 2732 |
| 532 | 20240412 | 101400 | 1284694225 | 2940 | 2945 | 2945 | 2940 | 3583 |
| 533 | 20240412 | 101300 | 1274152075 | 2950 | 2950 | 2950 | 2950 | 10 |
| 534 | 20240412 | 101200 | 1274122575 | 2950 | 2950 | 2950 | 2945 | 91 |
| 535 | 20240412 | 101100 | 1273854500 | 2955 | 2950 | 2955 | 2950 | 11113 |
| 536 | 20240412 | 101000 | 1241071135 | 2950 | 2960 | 2960 | 2950 | 1824 |
| 537 | 20240412 | 100900 | 1235684800 | 2960 | 2960 | 2960 | 2950 | 1188 |
| 538 | 20240412 | 100800 | 1232169375 | 2960 | 2960 | 2960 | 2950 | 4108 |
| 539 | 20240412 | 100700 | 1220032150 | 2960 | 2960 | 2960 | 2955 | 752 |
| 540 | 20240412 | 100600 | 1217807485 | 2960 | 2955 | 2960 | 2955 | 1320 |
| 541 | 20240412 | 100500 | 1213900435 | 2960 | 2950 | 2960 | 2950 | 1343 |
| 542 | 20240412 | 100400 | 1209933545 | 2955 | 2955 | 2955 | 2955 | 1410 |
| 543 | 20240412 | 100300 | 1205766995 | 2955 | 2955 | 2955 | 2950 | 4011 |
| 544 | 20240412 | 100200 | 1193928480 | 2960 | 2955 | 2960 | 2950 | 1109 |
| 545 | 20240412 | 100100 | 1190651640 | 2950 | 2965 | 2965 | 2950 | 3473 |
| 546 | 20240412 | 100000 | 1180374365 | 2965 | 2960 | 2970 | 2960 | 4780 |
| 547 | 20240412 | 095900 | 1166190295 | 2960 | 2960 | 2965 | 2960 | 6229 |
| 548 | 20240412 | 095800 | 1147737220 | 2965 | 2950 | 2965 | 2945 | 10365 |
| 549 | 20240412 | 095700 | 1117099745 | 2950 | 2950 | 2955 | 2950 | 4199 |
| 550 | 20240412 | 095600 | 1104712665 | 2950 | 2955 | 2955 | 2950 | 813 |
| 551 | 20240412 | 095500 | 1102311775 | 2950 | 2950 | 2955 | 2950 | 630 |
| 552 | 20240412 | 095400 | 1100453225 | 2955 | 2950 | 2955 | 2950 | 1691 |
| 553 | 20240412 | 095300 | 1095458810 | 2955 | 2945 | 2955 | 2945 | 5721 |
| 554 | 20240412 | 095200 | 1078571720 | 2945 | 2940 | 2945 | 2940 | 2647 |
| 555 | 20240412 | 095100 | 1070777985 | 2940 | 2950 | 2950 | 2940 | 5564 |
| 556 | 20240412 | 095000 | 1054397705 | 2945 | 2945 | 2945 | 2945 | 585 |
| 557 | 20240412 | 094900 | 1052674880 | 2950 | 2950 | 2950 | 2945 | 2137 |
| 558 | 20240412 | 094800 | 1046371030 | 2950 | 2950 | 2950 | 2945 | 3196 |
| 559 | 20240412 | 094700 | 1036945330 | 2950 | 2945 | 2950 | 2945 | 4696 |
| 560 | 20240412 | 094600 | 1023096555 | 2945 | 2945 | 2945 | 2945 | 817 |
| 561 | 20240412 | 094500 | 1020690490 | 2950 | 2950 | 2950 | 2950 | 2934 |
| 562 | 20240412 | 094400 | 1012035190 | 2950 | 2945 | 2950 | 2945 | 2962 |
| 563 | 20240412 | 094300 | 1003302790 | 2950 | 2940 | 2950 | 2940 | 2460 |
| 564 | 20240412 | 094200 | 996062120 | 2945 | 2945 | 2945 | 2940 | 4799 |
| 565 | 20240412 | 094100 | 981948490 | 2940 | 2955 | 2955 | 2940 | 2785 |
| 566 | 20240412 | 094000 | 973740560 | 2950 | 2960 | 2960 | 2950 | 1865 |
| 567 | 20240412 | 093900 | 968230950 | 2960 | 2950 | 2960 | 2950 | 3627 |
| 568 | 20240412 | 093800 | 957517020 | 2945 | 2955 | 2955 | 2945 | 1367 |
| 569 | 20240412 | 093700 | 953489290 | 2955 | 2955 | 2955 | 2950 | 1010 |
| 570 | 20240412 | 093600 | 950505740 | 2955 | 2950 | 2955 | 2945 | 2782 |
| 571 | 20240412 | 093500 | 942309055 | 2945 | 2950 | 2950 | 2945 | 7832 |
| 572 | 20240412 | 093400 | 919216775 | 2955 | 2960 | 2960 | 2950 | 2426 |
| 573 | 20240412 | 093300 | 912040920 | 2960 | 2960 | 2965 | 2955 | 6173 |
| 574 | 20240412 | 093200 | 893765220 | 2955 | 2950 | 2955 | 2945 | 5346 |
| 575 | 20240412 | 093100 | 878005890 | 2945 | 2945 | 2950 | 2940 | 871 |
| 576 | 20240412 | 093000 | 875441290 | 2950 | 2945 | 2950 | 2935 | 10055 |
| 577 | 20240412 | 092900 | 845837380 | 2940 | 2945 | 2950 | 2940 | 3203 |
| 578 | 20240412 | 092800 | 836417035 | 2950 | 2930 | 2950 | 2920 | 4187 |
| 579 | 20240412 | 092700 | 824120785 | 2930 | 2925 | 2940 | 2925 | 2095 |
| 580 | 20240412 | 092600 | 817982545 | 2930 | 2930 | 2940 | 2930 | 3145 |
| 581 | 20240412 | 092500 | 808762650 | 2930 | 2925 | 2930 | 2920 | 5461 |
| 582 | 20240412 | 092400 | 792794885 | 2925 | 2935 | 2945 | 2925 | 5979 |
| 583 | 20240412 | 092300 | 775240340 | 2940 | 2920 | 2940 | 2920 | 3611 |
| 584 | 20240412 | 092200 | 764662900 | 2920 | 2935 | 2935 | 2920 | 4453 |
| 585 | 20240412 | 092100 | 751640585 | 2930 | 2940 | 2945 | 2930 | 7547 |
| 586 | 20240412 | 092000 | 729485230 | 2940 | 2950 | 2960 | 2940 | 9133 |
| 587 | 20240412 | 091900 | 702527865 | 2950 | 2945 | 2960 | 2945 | 4609 |
| 588 | 20240412 | 091800 | 688916300 | 2935 | 2960 | 2965 | 2935 | 13289 |
| 589 | 20240412 | 091700 | 649688325 | 2960 | 2960 | 2975 | 2945 | 20196 |
| 590 | 20240412 | 091600 | 589812290 | 2965 | 2945 | 2975 | 2935 | 33766 |
| 591 | 20240412 | 091500 | 489786075 | 2945 | 2925 | 2945 | 2920 | 6150 |
| 592 | 20240412 | 091400 | 471739645 | 2925 | 2930 | 2930 | 2915 | 3181 |
| 593 | 20240412 | 091300 | 462445335 | 2930 | 2920 | 2935 | 2920 | 7297 |
| 594 | 20240412 | 091200 | 441085725 | 2920 | 2920 | 2930 | 2915 | 2931 |
| 595 | 20240412 | 091100 | 432522015 | 2920 | 2915 | 2920 | 2915 | 3748 |
| 596 | 20240412 | 091000 | 421584695 | 2910 | 2900 | 2910 | 2895 | 5018 |
| 597 | 20240412 | 090900 | 407016695 | 2900 | 2890 | 2900 | 2885 | 3539 |
| 598 | 20240412 | 090800 | 396764530 | 2890 | 2895 | 2895 | 2885 | 4361 |
| 599 | 20240412 | 090700 | 384160665 | 2895 | 2880 | 2905 | 2875 | 4441 |
| 600 | 20240412 | 090600 | 371360310 | 2875 | 2880 | 2900 | 2875 | 4502 |
| 601 | 20240412 | 090500 | 358396305 | 2880 | 2885 | 2885 | 2875 | 8187 |
| 602 | 20240412 | 090400 | 334808040 | 2885 | 2900 | 2900 | 2885 | 12979 |
| 603 | 20240412 | 090300 | 297317390 | 2890 | 2910 | 2910 | 2885 | 1598 |
| 604 | 20240412 | 090200 | 292691195 | 2910 | 2890 | 2910 | 2860 | 23654 |
| 605 | 20240412 | 090100 | 224469910 | 2890 | 2925 | 2930 | 2890 | 24051 |
| 606 | 20240412 | 090000 | 154383400 | 2920 | 2940 | 2940 | 2915 | 52611 |