28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 184300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 3425 |
| 3 | 20240412 | 184200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20240412 | 184100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20240412 | 184000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20240412 | 183900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20240412 | 183800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20240412 | 183700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20240412 | 183600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20240412 | 183500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20240412 | 183400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20240412 | 183300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20240412 | 183200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20240412 | 183100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20240412 | 183000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20240412 | 182900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20240412 | 182800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20240412 | 182700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20240412 | 182600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20240412 | 182500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20240412 | 182400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20240412 | 182300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20240412 | 182200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20240412 | 182100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20240412 | 182000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20240412 | 181900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20240412 | 181800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20240412 | 181700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20240412 | 181600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20240412 | 181500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20240412 | 181400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20240412 | 181300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 3425 |
| 33 | 20240412 | 181200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20240412 | 181100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20240412 | 181000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20240412 | 180900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20240412 | 180800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20240412 | 180700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20240412 | 180600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20240412 | 180500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20240412 | 180400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20240412 | 180300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20240412 | 180200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20240412 | 180100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20240412 | 180000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20240412 | 175900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20240412 | 175800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20240412 | 175700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20240412 | 175600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20240412 | 175500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20240412 | 175400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20240412 | 175300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20240412 | 175200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20240412 | 175100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20240412 | 175000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20240412 | 174900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20240412 | 174800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20240412 | 174700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20240412 | 174600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20240412 | 174500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20240412 | 174400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20240412 | 174300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 3425 |
| 63 | 20240412 | 174200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20240412 | 174100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20240412 | 174000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20240412 | 173900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20240412 | 173800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20240412 | 173700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20240412 | 173600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20240412 | 173500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20240412 | 173400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20240412 | 173300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20240412 | 173200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20240412 | 173100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20240412 | 173000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20240412 | 172900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20240412 | 172800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20240412 | 172700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20240412 | 172600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20240412 | 172500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20240412 | 172400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20240412 | 172300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20240412 | 172200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20240412 | 172100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20240412 | 172000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20240412 | 171900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20240412 | 171800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20240412 | 171700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20240412 | 171600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20240412 | 171500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20240412 | 171400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20240412 | 171300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 3425 |
| 93 | 20240412 | 171200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20240412 | 171100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20240412 | 171000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20240412 | 170900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20240412 | 170800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20240412 | 170700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20240412 | 170600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20240412 | 170500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20240412 | 170400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20240412 | 170300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20240412 | 170200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20240412 | 170100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20240412 | 170000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20240412 | 165900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20240412 | 165800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20240412 | 165700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20240412 | 165600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20240412 | 165500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20240412 | 165400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20240412 | 165300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20240412 | 165200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20240412 | 165100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20240412 | 165000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20240412 | 164900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20240412 | 164800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20240412 | 164700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20240412 | 164600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20240412 | 164500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20240412 | 164400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20240412 | 164300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 3425 |
| 123 | 20240412 | 164200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20240412 | 164100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20240412 | 164000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20240412 | 163900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20240412 | 163800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20240412 | 163700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20240412 | 163600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20240412 | 163500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20240412 | 163400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20240412 | 163300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20240412 | 163200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20240412 | 163100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20240412 | 163000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20240412 | 162900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20240412 | 162800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20240412 | 162700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20240412 | 162600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20240412 | 162500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20240412 | 162400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20240412 | 162300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20240412 | 162200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20240412 | 162100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20240412 | 162000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20240412 | 161900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20240412 | 161800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20240412 | 161700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20240412 | 161600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20240412 | 161500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20240412 | 161400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20240412 | 161300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 3425 |
| 153 | 20240412 | 161200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20240412 | 161100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20240412 | 161000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20240412 | 160900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20240412 | 160800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20240412 | 160700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20240412 | 160600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20240412 | 160500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20240412 | 160400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20240412 | 160300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20240412 | 160200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20240412 | 160100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20240412 | 160000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20240412 | 155900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20240412 | 155800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20240412 | 155700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20240412 | 155600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20240412 | 155500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20240412 | 155400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20240412 | 155300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20240412 | 155200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20240412 | 155100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20240412 | 155000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20240412 | 154900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20240412 | 154800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20240412 | 154700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20240412 | 154600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20240412 | 154500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20240412 | 154400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20240412 | 154300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 3425 |
| 183 | 20240412 | 154200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20240412 | 154100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20240412 | 154000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20240412 | 153900 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20240412 | 153800 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20240412 | 153700 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20240412 | 153600 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20240412 | 153500 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20240412 | 153400 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20240412 | 153300 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20240412 | 153200 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20240412 | 153100 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20240412 | 153000 | 1041958320 | 5690 | 5690 | 5690 | 5690 | 3425 |
| 196 | 20240412 | 152900 | 1022470070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240412 | 152800 | 1022470070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240412 | 152700 | 1022470070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240412 | 152600 | 1022470070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240412 | 152500 | 1022470070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240412 | 152400 | 1022470070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240412 | 152300 | 1022470070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240412 | 152200 | 1022470070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240412 | 152100 | 1022470070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240412 | 152000 | 1022470070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240412 | 151900 | 1022470070 | 5680 | 5670 | 5680 | 5670 | 739 |
| 207 | 20240412 | 151800 | 1018279850 | 5670 | 5680 | 5680 | 5670 | 118 |
| 208 | 20240412 | 151700 | 1017610290 | 5670 | 5670 | 5680 | 5670 | 71 |
| 209 | 20240412 | 151600 | 1017207710 | 5680 | 5680 | 5680 | 5670 | 323 |
| 210 | 20240412 | 151500 | 1015374280 | 5680 | 5680 | 5680 | 5680 | 595 |
| 211 | 20240412 | 151400 | 1011994680 | 5680 | 5680 | 5690 | 5680 | 1373 |
| 212 | 20240412 | 151300 | 1004186640 | 5690 | 5690 | 5690 | 5690 | 356 |
| 213 | 20240412 | 151200 | 1002161000 | 5690 | 5670 | 5690 | 5670 | 1764 |
| 214 | 20240412 | 151100 | 992141030 | 5680 | 5670 | 5680 | 5670 | 683 |
| 215 | 20240412 | 151000 | 988268410 | 5670 | 5660 | 5670 | 5660 | 608 |
| 216 | 20240412 | 150900 | 984825630 | 5660 | 5660 | 5660 | 5650 | 859 |
| 217 | 20240412 | 150800 | 979972200 | 5640 | 5670 | 5670 | 5640 | 3934 |
| 218 | 20240412 | 150700 | 957752950 | 5670 | 5670 | 5680 | 5660 | 1170 |
| 219 | 20240412 | 150600 | 951117950 | 5670 | 5650 | 5670 | 5650 | 50 |
| 220 | 20240412 | 150500 | 950834970 | 5660 | 5660 | 5660 | 5660 | 506 |
| 221 | 20240412 | 150400 | 947971010 | 5650 | 5650 | 5650 | 5650 | 1227 |
| 222 | 20240412 | 150300 | 941038460 | 5650 | 5630 | 5650 | 5630 | 4 |
| 223 | 20240412 | 150200 | 941015920 | 5650 | 5650 | 5650 | 5630 | 155 |
| 224 | 20240412 | 150100 | 940142650 | 5650 | 5640 | 5650 | 5630 | 415 |
| 225 | 20240412 | 150000 | 937803770 | 5650 | 5650 | 5650 | 5650 | 302 |
| 226 | 20240412 | 145900 | 936097470 | 5640 | 5640 | 5640 | 5640 | 1446 |
| 227 | 20240412 | 145800 | 927942030 | 5650 | 5640 | 5650 | 5640 | 8 |
| 228 | 20240412 | 145700 | 927896900 | 5640 | 5640 | 5640 | 5640 | 364 |
| 229 | 20240412 | 145600 | 925843940 | 5650 | 5650 | 5650 | 5650 | 1 |
| 230 | 20240412 | 145500 | 925838290 | 5640 | 5640 | 5640 | 5640 | 762 |
| 231 | 20240412 | 145400 | 921540610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 232 | 20240412 | 145300 | 921540610 | 5630 | 5640 | 5640 | 5630 | 415 |
| 233 | 20240412 | 145200 | 919203660 | 5640 | 5630 | 5640 | 5630 | 151 |
| 234 | 20240412 | 145100 | 918353020 | 5640 | 5640 | 5640 | 5640 | 1 |
| 235 | 20240412 | 145000 | 918347380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 236 | 20240412 | 144900 | 918347380 | 5640 | 5630 | 5640 | 5630 | 11 |
| 237 | 20240412 | 144800 | 918285440 | 5630 | 5640 | 5650 | 5630 | 238 |
| 238 | 20240412 | 144700 | 916945470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 239 | 20240412 | 144600 | 916945470 | 5630 | 5630 | 5630 | 5630 | 111 |
| 240 | 20240412 | 144500 | 916320540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20240412 | 144400 | 916320540 | 5650 | 5650 | 5650 | 5650 | 66 |
| 242 | 20240412 | 144300 | 915947640 | 5640 | 5640 | 5640 | 5640 | 0 |
| 243 | 20240412 | 144200 | 915947640 | 5640 | 5640 | 5640 | 5640 | 0 |
| 244 | 20240412 | 144100 | 915947640 | 5640 | 5640 | 5640 | 5640 | 50 |
| 245 | 20240412 | 144000 | 915665640 | 5640 | 5640 | 5640 | 5640 | 258 |
| 246 | 20240412 | 143900 | 914210520 | 5640 | 5640 | 5640 | 5640 | 324 |
| 247 | 20240412 | 143800 | 912383160 | 5640 | 5640 | 5660 | 5640 | 773 |
| 248 | 20240412 | 143700 | 908021440 | 5660 | 5650 | 5660 | 5650 | 534 |
| 249 | 20240412 | 143600 | 905004320 | 5660 | 5660 | 5660 | 5660 | 11 |
| 250 | 20240412 | 143500 | 904942060 | 5660 | 5660 | 5660 | 5660 | 2 |
| 251 | 20240412 | 143400 | 904930740 | 5650 | 5660 | 5660 | 5650 | 44 |
| 252 | 20240412 | 143300 | 904681970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 253 | 20240412 | 143200 | 904681970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 254 | 20240412 | 143100 | 904681970 | 5670 | 5660 | 5670 | 5660 | 200 |
| 255 | 20240412 | 143000 | 903548180 | 5670 | 5670 | 5670 | 5670 | 0 |
| 256 | 20240412 | 142900 | 903548180 | 5670 | 5670 | 5670 | 5670 | 2 |
| 257 | 20240412 | 142800 | 903536840 | 5630 | 5660 | 5660 | 5630 | 1142 |
| 258 | 20240412 | 142700 | 897077240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 259 | 20240412 | 142600 | 897077240 | 5660 | 5660 | 5660 | 5660 | 1 |
| 260 | 20240412 | 142500 | 897071580 | 5650 | 5650 | 5650 | 5650 | 71 |
| 261 | 20240412 | 142400 | 896670430 | 5660 | 5660 | 5670 | 5650 | 180 |
| 262 | 20240412 | 142300 | 895651630 | 5660 | 5660 | 5660 | 5660 | 9 |
| 263 | 20240412 | 142200 | 895600690 | 5660 | 5660 | 5660 | 5660 | 0 |
| 264 | 20240412 | 142100 | 895600690 | 5660 | 5650 | 5660 | 5650 | 201 |
| 265 | 20240412 | 142000 | 894465030 | 5650 | 5630 | 5650 | 5630 | 238 |
| 266 | 20240412 | 141900 | 893125030 | 5650 | 5650 | 5650 | 5650 | 0 |
| 267 | 20240412 | 141800 | 893125030 | 5650 | 5650 | 5650 | 5620 | 202 |
| 268 | 20240412 | 141700 | 891983790 | 5650 | 5640 | 5650 | 5640 | 35 |
| 269 | 20240412 | 141600 | 891786380 | 5640 | 5620 | 5650 | 5620 | 138 |
| 270 | 20240412 | 141500 | 891010770 | 5640 | 5630 | 5640 | 5630 | 515 |
| 271 | 20240412 | 141400 | 888106420 | 5640 | 5640 | 5640 | 5640 | 10 |
| 272 | 20240412 | 141300 | 888050020 | 5640 | 5640 | 5640 | 5640 | 1 |
| 273 | 20240412 | 141200 | 888044380 | 5630 | 5630 | 5630 | 5630 | 0 |
| 274 | 20240412 | 141100 | 888044380 | 5630 | 5630 | 5630 | 5630 | 13 |
| 275 | 20240412 | 141000 | 887971190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 276 | 20240412 | 140900 | 887971190 | 5640 | 5630 | 5640 | 5630 | 7 |
| 277 | 20240412 | 140800 | 887931770 | 5630 | 5630 | 5630 | 5630 | 231 |
| 278 | 20240412 | 140700 | 886631240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 279 | 20240412 | 140600 | 886631240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 280 | 20240412 | 140500 | 886631240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 281 | 20240412 | 140400 | 886631240 | 5640 | 5640 | 5640 | 5640 | 1 |
| 282 | 20240412 | 140300 | 886625600 | 5630 | 5630 | 5630 | 5630 | 0 |
| 283 | 20240412 | 140200 | 886625600 | 5630 | 5630 | 5630 | 5630 | 600 |
| 284 | 20240412 | 140100 | 883247600 | 5620 | 5620 | 5620 | 5620 | 229 |
| 285 | 20240412 | 140000 | 881960620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 286 | 20240412 | 135900 | 881960620 | 5630 | 5630 | 5630 | 5630 | 1 |
| 287 | 20240412 | 135800 | 881954990 | 5620 | 5620 | 5620 | 5620 | 1 |
| 288 | 20240412 | 135700 | 881949370 | 5630 | 5630 | 5630 | 5630 | 1 |
| 289 | 20240412 | 135600 | 881943740 | 5630 | 5630 | 5630 | 5630 | 60 |
| 290 | 20240412 | 135500 | 881605940 | 5630 | 5630 | 5630 | 5630 | 11 |
| 291 | 20240412 | 135400 | 881544010 | 5620 | 5630 | 5630 | 5620 | 40 |
| 292 | 20240412 | 135300 | 881318910 | 5630 | 5620 | 5630 | 5620 | 300 |
| 293 | 20240412 | 135200 | 879630910 | 5630 | 5630 | 5630 | 5600 | 302 |
| 294 | 20240412 | 135100 | 877939590 | 5630 | 5640 | 5640 | 5610 | 238 |
| 295 | 20240412 | 135000 | 876604360 | 5640 | 5640 | 5640 | 5640 | 1 |
| 296 | 20240412 | 134900 | 876598720 | 5640 | 5630 | 5640 | 5630 | 195 |
| 297 | 20240412 | 134800 | 875500860 | 5640 | 5630 | 5640 | 5630 | 7 |
| 298 | 20240412 | 134700 | 875461430 | 5630 | 5630 | 5630 | 5630 | 1 |
| 299 | 20240412 | 134600 | 875455800 | 5640 | 5630 | 5640 | 5610 | 804 |
| 300 | 20240412 | 134500 | 870943940 | 5640 | 5630 | 5640 | 5630 | 2 |
| 301 | 20240412 | 134400 | 870932670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 302 | 20240412 | 134300 | 870932670 | 5640 | 5640 | 5640 | 5640 | 1 |
| 303 | 20240412 | 134200 | 870927030 | 5640 | 5640 | 5640 | 5640 | 1 |
| 304 | 20240412 | 134100 | 870921390 | 5640 | 5630 | 5640 | 5630 | 377 |
| 305 | 20240412 | 134000 | 868798700 | 5630 | 5620 | 5630 | 5620 | 102 |
| 306 | 20240412 | 133900 | 868225450 | 5620 | 5620 | 5620 | 5620 | 4 |
| 307 | 20240412 | 133800 | 868202970 | 5620 | 5630 | 5630 | 5600 | 489 |
| 308 | 20240412 | 133700 | 865461990 | 5630 | 5630 | 5630 | 5630 | 0 |
| 309 | 20240412 | 133600 | 865461990 | 5630 | 5630 | 5630 | 5630 | 502 |
| 310 | 20240412 | 133500 | 862635730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 311 | 20240412 | 133400 | 862635730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 312 | 20240412 | 133300 | 862635730 | 5630 | 5600 | 5630 | 5600 | 1867 |
| 313 | 20240412 | 133200 | 852163180 | 5610 | 5610 | 5610 | 5610 | 1063 |
| 314 | 20240412 | 133100 | 846199750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 315 | 20240412 | 133000 | 846199750 | 5600 | 5600 | 5600 | 5600 | 236 |
| 316 | 20240412 | 132900 | 844878150 | 5610 | 5600 | 5610 | 5600 | 178 |
| 317 | 20240412 | 132800 | 843881090 | 5610 | 5610 | 5610 | 5600 | 117 |
| 318 | 20240412 | 132700 | 843224750 | 5620 | 5600 | 5620 | 5600 | 9 |
| 319 | 20240412 | 132600 | 843174330 | 5620 | 5620 | 5620 | 5620 | 3 |
| 320 | 20240412 | 132500 | 843157470 | 5600 | 5600 | 5620 | 5600 | 195 |
| 321 | 20240412 | 132400 | 842065050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 322 | 20240412 | 132300 | 842065050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 323 | 20240412 | 132200 | 842065050 | 5620 | 5590 | 5620 | 5590 | 20 |
| 324 | 20240412 | 132100 | 841952950 | 5620 | 5590 | 5620 | 5590 | 153 |
| 325 | 20240412 | 132000 | 841093150 | 5620 | 5600 | 5620 | 5590 | 177 |
| 326 | 20240412 | 131900 | 840103120 | 5620 | 5620 | 5620 | 5620 | 1 |
| 327 | 20240412 | 131800 | 840097500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 328 | 20240412 | 131700 | 840097500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 329 | 20240412 | 131600 | 840097500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 330 | 20240412 | 131500 | 840097500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 331 | 20240412 | 131400 | 840097500 | 5590 | 5590 | 5590 | 5590 | 157 |
| 332 | 20240412 | 131300 | 839219870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 333 | 20240412 | 131200 | 839219870 | 5620 | 5620 | 5630 | 5580 | 2064 |
| 334 | 20240412 | 131100 | 827626030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 335 | 20240412 | 131000 | 827626030 | 5630 | 5630 | 5630 | 5570 | 2912 |
| 336 | 20240412 | 130900 | 811376150 | 5620 | 5620 | 5620 | 5620 | 10 |
| 337 | 20240412 | 130800 | 811319950 | 5630 | 5610 | 5630 | 5610 | 1059 |
| 338 | 20240412 | 130700 | 805368460 | 5620 | 5600 | 5620 | 5590 | 1737 |
| 339 | 20240412 | 130600 | 795654420 | 5620 | 5610 | 5620 | 5600 | 363 |
| 340 | 20240412 | 130500 | 793619540 | 5610 | 5610 | 5610 | 5610 | 133 |
| 341 | 20240412 | 130400 | 792873410 | 5610 | 5610 | 5610 | 5610 | 525 |
| 342 | 20240412 | 130300 | 789928160 | 5600 | 5600 | 5600 | 5600 | 0 |
| 343 | 20240412 | 130200 | 789928160 | 5600 | 5600 | 5610 | 5600 | 1289 |
| 344 | 20240412 | 130100 | 782709750 | 5600 | 5610 | 5610 | 5600 | 368 |
| 345 | 20240412 | 130000 | 780646920 | 5600 | 5600 | 5610 | 5600 | 161 |
| 346 | 20240412 | 125900 | 779745310 | 5610 | 5610 | 5610 | 5610 | 6 |
| 347 | 20240412 | 125800 | 779711650 | 5610 | 5610 | 5610 | 5610 | 2 |
| 348 | 20240412 | 125700 | 779700430 | 5590 | 5600 | 5600 | 5590 | 338 |
| 349 | 20240412 | 125600 | 777810970 | 5590 | 5590 | 5590 | 5590 | 583 |
| 350 | 20240412 | 125500 | 774552000 | 5600 | 5600 | 5600 | 5600 | 27 |
| 351 | 20240412 | 125400 | 774400800 | 5610 | 5610 | 5610 | 5590 | 397 |
| 352 | 20240412 | 125300 | 772177330 | 5610 | 5610 | 5610 | 5600 | 3596 |
| 353 | 20240412 | 125200 | 752039060 | 5610 | 5610 | 5610 | 5610 | 901 |
| 354 | 20240412 | 125100 | 746984450 | 5610 | 5610 | 5610 | 5610 | 333 |
| 355 | 20240412 | 125000 | 745116320 | 5610 | 5610 | 5610 | 5610 | 218 |
| 356 | 20240412 | 124900 | 743893340 | 5620 | 5620 | 5620 | 5620 | 572 |
| 357 | 20240412 | 124800 | 740678700 | 5620 | 5620 | 5620 | 5620 | 169 |
| 358 | 20240412 | 124700 | 739728920 | 5630 | 5630 | 5630 | 5630 | 10 |
| 359 | 20240412 | 124600 | 739672620 | 5630 | 5630 | 5630 | 5630 | 409 |
| 360 | 20240412 | 124500 | 737369950 | 5640 | 5640 | 5640 | 5640 | 0 |
| 361 | 20240412 | 124400 | 737369950 | 5640 | 5640 | 5640 | 5640 | 1 |
| 362 | 20240412 | 124300 | 737364310 | 5630 | 5620 | 5630 | 5620 | 220 |
| 363 | 20240412 | 124200 | 736127850 | 5620 | 5640 | 5640 | 5620 | 2163 |
| 364 | 20240412 | 124100 | 723949630 | 5640 | 5640 | 5640 | 5640 | 501 |
| 365 | 20240412 | 124000 | 721123990 | 5640 | 5630 | 5640 | 5630 | 806 |
| 366 | 20240412 | 123900 | 716585200 | 5640 | 5640 | 5640 | 5630 | 3115 |
| 367 | 20240412 | 123800 | 699021010 | 5650 | 5640 | 5650 | 5640 | 381 |
| 368 | 20240412 | 123700 | 696872160 | 5650 | 5640 | 5650 | 5640 | 719 |
| 369 | 20240412 | 123600 | 692816990 | 5650 | 5640 | 5650 | 5640 | 570 |
| 370 | 20240412 | 123500 | 689596990 | 5650 | 5650 | 5650 | 5650 | 51 |
| 371 | 20240412 | 123400 | 689308840 | 5650 | 5650 | 5650 | 5640 | 956 |
| 372 | 20240412 | 123300 | 683913440 | 5650 | 5650 | 5650 | 5650 | 790 |
| 373 | 20240412 | 123200 | 679449940 | 5640 | 5640 | 5640 | 5640 | 45 |
| 374 | 20240412 | 123100 | 679196140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 375 | 20240412 | 123000 | 679196140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 376 | 20240412 | 122900 | 679196140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 377 | 20240412 | 122800 | 679196140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 378 | 20240412 | 122700 | 679196140 | 5640 | 5640 | 5640 | 5640 | 50 |
| 379 | 20240412 | 122600 | 678914140 | 5640 | 5640 | 5640 | 5640 | 0 |
| 380 | 20240412 | 122500 | 678914140 | 5640 | 5640 | 5650 | 5640 | 340 |
| 381 | 20240412 | 122400 | 676996520 | 5640 | 5650 | 5650 | 5640 | 153 |
| 382 | 20240412 | 122300 | 676133580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 383 | 20240412 | 122200 | 676133580 | 5640 | 5640 | 5640 | 5640 | 108 |
| 384 | 20240412 | 122100 | 675524460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 385 | 20240412 | 122000 | 675524460 | 5650 | 5650 | 5650 | 5650 | 708 |
| 386 | 20240412 | 121900 | 671524260 | 5650 | 5650 | 5650 | 5650 | 7 |
| 387 | 20240412 | 121800 | 671484710 | 5650 | 5650 | 5650 | 5650 | 104 |
| 388 | 20240412 | 121700 | 670897110 | 5650 | 5650 | 5650 | 5650 | 5 |
| 389 | 20240412 | 121600 | 670868860 | 5650 | 5650 | 5650 | 5650 | 9 |
| 390 | 20240412 | 121500 | 670818010 | 5650 | 5650 | 5650 | 5650 | 91 |
| 391 | 20240412 | 121400 | 670303860 | 5650 | 5660 | 5660 | 5650 | 28 |
| 392 | 20240412 | 121300 | 670145590 | 5660 | 5640 | 5660 | 5640 | 129 |
| 393 | 20240412 | 121200 | 669418010 | 5650 | 5650 | 5650 | 5650 | 3 |
| 394 | 20240412 | 121100 | 669401060 | 5660 | 5660 | 5660 | 5650 | 3 |
| 395 | 20240412 | 121000 | 669384090 | 5650 | 5660 | 5660 | 5650 | 4 |
| 396 | 20240412 | 120900 | 669361470 | 5660 | 5640 | 5660 | 5640 | 324 |
| 397 | 20240412 | 120800 | 667532770 | 5650 | 5640 | 5650 | 5640 | 975 |
| 398 | 20240412 | 120700 | 662028770 | 5640 | 5640 | 5640 | 5640 | 168 |
| 399 | 20240412 | 120600 | 661081250 | 5640 | 5650 | 5650 | 5640 | 1009 |
| 400 | 20240412 | 120500 | 655380430 | 5650 | 5650 | 5650 | 5650 | 12 |
| 401 | 20240412 | 120400 | 655312630 | 5650 | 5660 | 5660 | 5650 | 43 |
| 402 | 20240412 | 120300 | 655069670 | 5650 | 5660 | 5660 | 5650 | 211 |
| 403 | 20240412 | 120200 | 653877390 | 5660 | 5660 | 5660 | 5660 | 6 |
| 404 | 20240412 | 120100 | 653843430 | 5660 | 5660 | 5660 | 5660 | 8 |
| 405 | 20240412 | 120000 | 653798150 | 5660 | 5670 | 5670 | 5660 | 222 |
| 406 | 20240412 | 115900 | 652541620 | 5660 | 5680 | 5680 | 5660 | 14 |
| 407 | 20240412 | 115800 | 652462300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 408 | 20240412 | 115700 | 652462300 | 5670 | 5670 | 5670 | 5670 | 2005 |
| 409 | 20240412 | 115600 | 641093950 | 5670 | 5670 | 5670 | 5650 | 197 |
| 410 | 20240412 | 115500 | 639980660 | 5650 | 5650 | 5650 | 5650 | 1 |
| 411 | 20240412 | 115400 | 639975010 | 5670 | 5660 | 5670 | 5660 | 264 |
| 412 | 20240412 | 115300 | 638480760 | 5670 | 5660 | 5670 | 5660 | 1536 |
| 413 | 20240412 | 115200 | 629786990 | 5670 | 5670 | 5670 | 5670 | 1 |
| 414 | 20240412 | 115100 | 629781320 | 5660 | 5660 | 5660 | 5660 | 210 |
| 415 | 20240412 | 115000 | 628592720 | 5660 | 5660 | 5660 | 5660 | 4 |
| 416 | 20240412 | 114900 | 628570080 | 5660 | 5660 | 5660 | 5650 | 202 |
| 417 | 20240412 | 114800 | 627427760 | 5650 | 5650 | 5650 | 5650 | 297 |
| 418 | 20240412 | 114700 | 625749710 | 5660 | 5660 | 5660 | 5660 | 190 |
| 419 | 20240412 | 114600 | 624674310 | 5660 | 5660 | 5660 | 5660 | 147 |
| 420 | 20240412 | 114500 | 623842290 | 5660 | 5660 | 5660 | 5660 | 50 |
| 421 | 20240412 | 114400 | 623559290 | 5660 | 5660 | 5660 | 5660 | 333 |
| 422 | 20240412 | 114300 | 621674510 | 5660 | 5660 | 5660 | 5660 | 38 |
| 423 | 20240412 | 114200 | 621459430 | 5660 | 5660 | 5660 | 5660 | 200 |
| 424 | 20240412 | 114100 | 620327430 | 5660 | 5660 | 5660 | 5650 | 296 |
| 425 | 20240412 | 114000 | 618653960 | 5660 | 5660 | 5660 | 5660 | 105 |
| 426 | 20240412 | 113900 | 618059660 | 5660 | 5660 | 5660 | 5660 | 14 |
| 427 | 20240412 | 113800 | 617980420 | 5660 | 5660 | 5660 | 5660 | 10 |
| 428 | 20240412 | 113700 | 617923820 | 5660 | 5650 | 5660 | 5650 | 608 |
| 429 | 20240412 | 113600 | 614487550 | 5660 | 5660 | 5660 | 5660 | 136 |
| 430 | 20240412 | 113500 | 613717790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 431 | 20240412 | 113400 | 613717790 | 5690 | 5680 | 5690 | 5650 | 3525 |
| 432 | 20240412 | 113300 | 593755890 | 5680 | 5680 | 5680 | 5680 | 171 |
| 433 | 20240412 | 113200 | 592784610 | 5690 | 5690 | 5690 | 5690 | 572 |
| 434 | 20240412 | 113100 | 589529930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 435 | 20240412 | 113000 | 589529930 | 5690 | 5690 | 5690 | 5690 | 20 |
| 436 | 20240412 | 112900 | 589416130 | 5690 | 5690 | 5690 | 5670 | 202 |
| 437 | 20240412 | 112800 | 588270600 | 5680 | 5680 | 5680 | 5680 | 297 |
| 438 | 20240412 | 112700 | 586583640 | 5690 | 5690 | 5690 | 5680 | 83 |
| 439 | 20240412 | 112600 | 586111620 | 5690 | 5680 | 5690 | 5680 | 634 |
| 440 | 20240412 | 112500 | 582510480 | 5680 | 5700 | 5700 | 5680 | 354 |
| 441 | 20240412 | 112400 | 580495870 | 5690 | 5690 | 5690 | 5690 | 660 |
| 442 | 20240412 | 112300 | 576740470 | 5690 | 5700 | 5700 | 5690 | 252 |
| 443 | 20240412 | 112200 | 575305540 | 5700 | 5700 | 5700 | 5700 | 36 |
| 444 | 20240412 | 112100 | 575100340 | 5700 | 5700 | 5700 | 5700 | 200 |
| 445 | 20240412 | 112000 | 573960340 | 5700 | 5690 | 5700 | 5690 | 480 |
| 446 | 20240412 | 111900 | 571226200 | 5700 | 5700 | 5700 | 5700 | 131 |
| 447 | 20240412 | 111800 | 570479500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 448 | 20240412 | 111700 | 570479500 | 5710 | 5710 | 5710 | 5710 | 20 |
| 449 | 20240412 | 111600 | 570365300 | 5710 | 5710 | 5710 | 5710 | 1 |
| 450 | 20240412 | 111500 | 570359590 | 5710 | 5710 | 5710 | 5710 | 0 |
| 451 | 20240412 | 111400 | 570359590 | 5710 | 5710 | 5720 | 5700 | 3500 |
| 452 | 20240412 | 111300 | 550382860 | 5720 | 5720 | 5720 | 5720 | 79 |
| 453 | 20240412 | 111200 | 549930980 | 5720 | 5720 | 5720 | 5720 | 19 |
| 454 | 20240412 | 111100 | 549822300 | 5730 | 5710 | 5730 | 5710 | 74 |
| 455 | 20240412 | 111000 | 549398960 | 5710 | 5710 | 5710 | 5710 | 0 |
| 456 | 20240412 | 110900 | 549398960 | 5710 | 5710 | 5710 | 5710 | 290 |
| 457 | 20240412 | 110800 | 547743060 | 5720 | 5720 | 5720 | 5720 | 10 |
| 458 | 20240412 | 110700 | 547685860 | 5720 | 5720 | 5720 | 5720 | 0 |
| 459 | 20240412 | 110600 | 547685860 | 5720 | 5720 | 5720 | 5710 | 50 |
| 460 | 20240412 | 110500 | 547400000 | 5730 | 5710 | 5730 | 5710 | 65 |
| 461 | 20240412 | 110400 | 547028560 | 5710 | 5710 | 5710 | 5710 | 0 |
| 462 | 20240412 | 110300 | 547028560 | 5710 | 5710 | 5710 | 5710 | 10 |
| 463 | 20240412 | 110200 | 546971460 | 5710 | 5730 | 5730 | 5710 | 471 |
| 464 | 20240412 | 110100 | 544278190 | 5730 | 5730 | 5730 | 5730 | 308 |
| 465 | 20240412 | 110000 | 542513350 | 5730 | 5730 | 5730 | 5730 | 200 |
| 466 | 20240412 | 105900 | 541367350 | 5730 | 5710 | 5730 | 5710 | 3 |
| 467 | 20240412 | 105800 | 541350200 | 5730 | 5730 | 5730 | 5730 | 2 |
| 468 | 20240412 | 105700 | 541338740 | 5710 | 5720 | 5720 | 5710 | 305 |
| 469 | 20240412 | 105600 | 539595180 | 5720 | 5720 | 5720 | 5720 | 609 |
| 470 | 20240412 | 105500 | 536111700 | 5710 | 5730 | 5730 | 5710 | 5690 |
| 471 | 20240412 | 105400 | 503515950 | 5720 | 5720 | 5720 | 5720 | 0 |
| 472 | 20240412 | 105300 | 503515950 | 5720 | 5730 | 5730 | 5720 | 419 |
| 473 | 20240412 | 105200 | 501116300 | 5730 | 5730 | 5730 | 5730 | 5 |
| 474 | 20240412 | 105100 | 501087650 | 5730 | 5730 | 5730 | 5730 | 49 |
| 475 | 20240412 | 105000 | 500806880 | 5720 | 5730 | 5730 | 5720 | 136 |
| 476 | 20240412 | 104900 | 500028300 | 5740 | 5720 | 5740 | 5720 | 596 |
| 477 | 20240412 | 104800 | 496614530 | 5730 | 5730 | 5740 | 5730 | 1763 |
| 478 | 20240412 | 104700 | 486512000 | 5730 | 5730 | 5730 | 5720 | 3182 |
| 479 | 20240412 | 104600 | 468281140 | 5730 | 5720 | 5730 | 5720 | 258 |
| 480 | 20240412 | 104500 | 466805280 | 5720 | 5730 | 5730 | 5720 | 102 |
| 481 | 20240412 | 104400 | 466221830 | 5720 | 5710 | 5720 | 5710 | 693 |
| 482 | 20240412 | 104300 | 462257960 | 5700 | 5700 | 5700 | 5700 | 10 |
| 483 | 20240412 | 104200 | 462200960 | 5700 | 5710 | 5710 | 5700 | 303 |
| 484 | 20240412 | 104100 | 460473830 | 5720 | 5710 | 5720 | 5710 | 104 |
| 485 | 20240412 | 104000 | 459879000 | 5720 | 5710 | 5720 | 5710 | 310 |
| 486 | 20240412 | 103900 | 458105840 | 5720 | 5730 | 5730 | 5720 | 456 |
| 487 | 20240412 | 103800 | 455495780 | 5720 | 5720 | 5720 | 5720 | 103 |
| 488 | 20240412 | 103700 | 454906620 | 5720 | 5720 | 5730 | 5720 | 200 |
| 489 | 20240412 | 103600 | 453762520 | 5720 | 5720 | 5720 | 5720 | 230 |
| 490 | 20240412 | 103500 | 452446920 | 5720 | 5720 | 5720 | 5720 | 22 |
| 491 | 20240412 | 103400 | 452321080 | 5720 | 5720 | 5720 | 5720 | 384 |
| 492 | 20240412 | 103300 | 450124600 | 5720 | 5710 | 5720 | 5710 | 3703 |
| 493 | 20240412 | 103200 | 428950790 | 5710 | 5680 | 5710 | 5680 | 4926 |
| 494 | 20240412 | 103100 | 400863230 | 5680 | 5680 | 5680 | 5680 | 78 |
| 495 | 20240412 | 103000 | 400420190 | 5680 | 5680 | 5680 | 5680 | 679 |
| 496 | 20240412 | 102900 | 396563470 | 5680 | 5680 | 5680 | 5680 | 40 |
| 497 | 20240412 | 102800 | 396336270 | 5680 | 5680 | 5680 | 5680 | 150 |
| 498 | 20240412 | 102700 | 395484270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 499 | 20240412 | 102600 | 395484270 | 5680 | 5690 | 5690 | 5680 | 37 |
| 500 | 20240412 | 102500 | 395273940 | 5680 | 5680 | 5680 | 5680 | 87 |
| 501 | 20240412 | 102400 | 394779780 | 5690 | 5690 | 5690 | 5690 | 180 |
| 502 | 20240412 | 102300 | 393755580 | 5670 | 5670 | 5670 | 5670 | 1080 |
| 503 | 20240412 | 102200 | 387631980 | 5670 | 5690 | 5690 | 5670 | 1653 |
| 504 | 20240412 | 102100 | 378252580 | 5680 | 5700 | 5700 | 5680 | 2200 |
| 505 | 20240412 | 102000 | 365747220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 506 | 20240412 | 101900 | 365747220 | 5710 | 5710 | 5710 | 5710 | 9 |
| 507 | 20240412 | 101800 | 365695830 | 5700 | 5700 | 5710 | 5700 | 169 |
| 508 | 20240412 | 101700 | 364732320 | 5700 | 5700 | 5720 | 5700 | 3893 |
| 509 | 20240412 | 101600 | 342528140 | 5690 | 5690 | 5690 | 5690 | 2332 |
| 510 | 20240412 | 101500 | 329259060 | 5690 | 5690 | 5690 | 5690 | 9 |
| 511 | 20240412 | 101400 | 329207850 | 5700 | 5700 | 5700 | 5700 | 300 |
| 512 | 20240412 | 101300 | 327497850 | 5700 | 5700 | 5700 | 5700 | 895 |
| 513 | 20240412 | 101200 | 322396350 | 5700 | 5700 | 5700 | 5700 | 360 |
| 514 | 20240412 | 101100 | 320344350 | 5700 | 5710 | 5710 | 5700 | 300 |
| 515 | 20240412 | 101000 | 318631450 | 5710 | 5710 | 5710 | 5700 | 356 |
| 516 | 20240412 | 100900 | 316600690 | 5710 | 5700 | 5710 | 5700 | 1700 |
| 517 | 20240412 | 100800 | 306905160 | 5700 | 5690 | 5700 | 5690 | 1475 |
| 518 | 20240412 | 100700 | 298499660 | 5690 | 5690 | 5690 | 5690 | 247 |
| 519 | 20240412 | 100600 | 297094230 | 5690 | 5690 | 5690 | 5690 | 259 |
| 520 | 20240412 | 100500 | 295620520 | 5680 | 5700 | 5700 | 5680 | 251 |
| 521 | 20240412 | 100400 | 294194420 | 5690 | 5690 | 5690 | 5690 | 10 |
| 522 | 20240412 | 100300 | 294137520 | 5690 | 5690 | 5690 | 5690 | 110 |
| 523 | 20240412 | 100200 | 293511620 | 5690 | 5690 | 5690 | 5690 | 40 |
| 524 | 20240412 | 100100 | 293284020 | 5690 | 5700 | 5700 | 5690 | 238 |
| 525 | 20240412 | 100000 | 291927430 | 5700 | 5690 | 5700 | 5690 | 87 |
| 526 | 20240412 | 095900 | 291432390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 527 | 20240412 | 095800 | 291432390 | 5680 | 5690 | 5700 | 5680 | 353 |
| 528 | 20240412 | 095700 | 289423820 | 5700 | 5690 | 5700 | 5690 | 11 |
| 529 | 20240412 | 095600 | 289361220 | 5700 | 5690 | 5700 | 5690 | 2 |
| 530 | 20240412 | 095500 | 289349830 | 5690 | 5690 | 5690 | 5690 | 225 |
| 531 | 20240412 | 095400 | 288069580 | 5690 | 5690 | 5690 | 5680 | 3 |
| 532 | 20240412 | 095300 | 288052520 | 5680 | 5680 | 5680 | 5680 | 157 |
| 533 | 20240412 | 095200 | 287160760 | 5670 | 5700 | 5700 | 5670 | 4839 |
| 534 | 20240412 | 095100 | 259686750 | 5710 | 5710 | 5710 | 5700 | 490 |
| 535 | 20240412 | 095000 | 256893580 | 5700 | 5700 | 5710 | 5690 | 285 |
| 536 | 20240412 | 094900 | 255269050 | 5700 | 5690 | 5700 | 5690 | 60 |
| 537 | 20240412 | 094800 | 254927550 | 5690 | 5670 | 5690 | 5660 | 4041 |
| 538 | 20240412 | 094700 | 232009030 | 5670 | 5690 | 5700 | 5670 | 1177 |
| 539 | 20240412 | 094600 | 225328350 | 5690 | 5690 | 5690 | 5690 | 102 |
| 540 | 20240412 | 094500 | 224747970 | 5690 | 5690 | 5690 | 5690 | 127 |
| 541 | 20240412 | 094400 | 224025340 | 5690 | 5710 | 5710 | 5690 | 2073 |
| 542 | 20240412 | 094300 | 212210600 | 5710 | 5690 | 5710 | 5690 | 1951 |
| 543 | 20240412 | 094200 | 201080670 | 5700 | 5700 | 5700 | 5690 | 59 |
| 544 | 20240412 | 094100 | 200744760 | 5710 | 5710 | 5710 | 5710 | 605 |
| 545 | 20240412 | 094000 | 197290210 | 5710 | 5670 | 5710 | 5670 | 2937 |
| 546 | 20240412 | 093900 | 180548570 | 5680 | 5660 | 5680 | 5660 | 658 |
| 547 | 20240412 | 093800 | 176821430 | 5650 | 5660 | 5660 | 5650 | 1827 |
| 548 | 20240412 | 093700 | 166491610 | 5670 | 5670 | 5670 | 5670 | 1 |
| 549 | 20240412 | 093600 | 166485940 | 5660 | 5660 | 5660 | 5660 | 1 |
| 550 | 20240412 | 093500 | 166480280 | 5660 | 5680 | 5680 | 5660 | 224 |
| 551 | 20240412 | 093400 | 165209910 | 5670 | 5660 | 5680 | 5660 | 2849 |
| 552 | 20240412 | 093300 | 149062090 | 5660 | 5670 | 5670 | 5660 | 295 |
| 553 | 20240412 | 093200 | 147389610 | 5660 | 5660 | 5660 | 5660 | 523 |
| 554 | 20240412 | 093100 | 144429430 | 5670 | 5660 | 5670 | 5650 | 229 |
| 555 | 20240412 | 093000 | 143133340 | 5660 | 5660 | 5670 | 5660 | 537 |
| 556 | 20240412 | 092900 | 140093900 | 5660 | 5670 | 5680 | 5660 | 768 |
| 557 | 20240412 | 092800 | 135740130 | 5670 | 5690 | 5690 | 5670 | 566 |
| 558 | 20240412 | 092700 | 132526420 | 5690 | 5670 | 5690 | 5670 | 1479 |
| 559 | 20240412 | 092600 | 124131170 | 5680 | 5680 | 5680 | 5640 | 1147 |
| 560 | 20240412 | 092500 | 117628450 | 5640 | 5650 | 5700 | 5630 | 4047 |
| 561 | 20240412 | 092400 | 94640840 | 5650 | 5630 | 5650 | 5630 | 1930 |
| 562 | 20240412 | 092300 | 83749900 | 5630 | 5630 | 5640 | 5630 | 154 |
| 563 | 20240412 | 092200 | 82882360 | 5630 | 5630 | 5640 | 5630 | 414 |
| 564 | 20240412 | 092100 | 80551530 | 5620 | 5610 | 5620 | 5610 | 755 |
| 565 | 20240412 | 092000 | 76308690 | 5610 | 5600 | 5620 | 5600 | 2526 |
| 566 | 20240412 | 091900 | 62115510 | 5610 | 5590 | 5610 | 5590 | 1470 |
| 567 | 20240412 | 091800 | 53875210 | 5590 | 5580 | 5590 | 5580 | 313 |
| 568 | 20240412 | 091700 | 52128600 | 5580 | 5580 | 5580 | 5580 | 63 |
| 569 | 20240412 | 091600 | 51777060 | 5570 | 5580 | 5580 | 5570 | 1944 |
| 570 | 20240412 | 091500 | 40947980 | 5580 | 5570 | 5580 | 5570 | 656 |
| 571 | 20240412 | 091400 | 37293460 | 5570 | 5570 | 5570 | 5570 | 237 |
| 572 | 20240412 | 091300 | 35973370 | 5570 | 5560 | 5570 | 5560 | 11 |
| 573 | 20240412 | 091200 | 35912200 | 5570 | 5560 | 5570 | 5560 | 73 |
| 574 | 20240412 | 091100 | 35506220 | 5560 | 5560 | 5560 | 5560 | 110 |
| 575 | 20240412 | 091000 | 34894620 | 5550 | 5550 | 5550 | 5550 | 271 |
| 576 | 20240412 | 090900 | 33390570 | 5550 | 5560 | 5560 | 5550 | 445 |
| 577 | 20240412 | 090800 | 30920720 | 5550 | 5550 | 5550 | 5550 | 50 |
| 578 | 20240412 | 090700 | 30643220 | 5550 | 5570 | 5570 | 5550 | 692 |
| 579 | 20240412 | 090600 | 26800040 | 5570 | 5570 | 5570 | 5570 | 3 |
| 580 | 20240412 | 090500 | 26783330 | 5570 | 5570 | 5570 | 5560 | 76 |
| 581 | 20240412 | 090400 | 26360110 | 5570 | 5570 | 5580 | 5560 | 871 |
| 582 | 20240412 | 090300 | 21510000 | 5580 | 5570 | 5590 | 5570 | 265 |
| 583 | 20240412 | 090200 | 20032520 | 5570 | 5560 | 5570 | 5560 | 107 |
| 584 | 20240412 | 090100 | 19437560 | 5550 | 5560 | 5560 | 5550 | 358 |
| 585 | 20240412 | 090000 | 17450470 | 5570 | 5550 | 5570 | 5550 | 3143 |