30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 5298 |
| 3 | 20240412 | 192300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 4 | 20240412 | 192200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 5 | 20240412 | 192100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 6 | 20240412 | 192000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 7 | 20240412 | 191900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 8 | 20240412 | 191800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 9 | 20240412 | 191700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 10 | 20240412 | 191600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 11 | 20240412 | 191500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 12 | 20240412 | 191400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 13 | 20240412 | 191300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 14 | 20240412 | 191200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 15 | 20240412 | 191100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 16 | 20240412 | 191000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 17 | 20240412 | 190900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 18 | 20240412 | 190800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 19 | 20240412 | 190700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 20 | 20240412 | 190600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 21 | 20240412 | 190500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 22 | 20240412 | 190400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 23 | 20240412 | 190300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 24 | 20240412 | 190200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 25 | 20240412 | 190100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 26 | 20240412 | 190000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 27 | 20240412 | 185900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 28 | 20240412 | 185800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 29 | 20240412 | 185700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 30 | 20240412 | 185600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 31 | 20240412 | 185500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 32 | 20240412 | 185400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 5298 |
| 33 | 20240412 | 185300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 34 | 20240412 | 185200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 35 | 20240412 | 185100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 36 | 20240412 | 185000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 37 | 20240412 | 184900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 38 | 20240412 | 184800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 39 | 20240412 | 184700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 40 | 20240412 | 184600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 41 | 20240412 | 184500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 42 | 20240412 | 184400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 43 | 20240412 | 184300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 44 | 20240412 | 184200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 45 | 20240412 | 184100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 46 | 20240412 | 184000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 47 | 20240412 | 183900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 48 | 20240412 | 183800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 49 | 20240412 | 183700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 50 | 20240412 | 183600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 51 | 20240412 | 183500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 52 | 20240412 | 183400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 53 | 20240412 | 183300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 54 | 20240412 | 183200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 55 | 20240412 | 183100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 56 | 20240412 | 183000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 57 | 20240412 | 182900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 58 | 20240412 | 182800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 59 | 20240412 | 182700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 60 | 20240412 | 182600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 61 | 20240412 | 182500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 62 | 20240412 | 182400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 5298 |
| 63 | 20240412 | 182300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 64 | 20240412 | 182200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 65 | 20240412 | 182100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 66 | 20240412 | 182000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 67 | 20240412 | 181900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 68 | 20240412 | 181800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 69 | 20240412 | 181700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 70 | 20240412 | 181600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 71 | 20240412 | 181500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 72 | 20240412 | 181400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 73 | 20240412 | 181300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 74 | 20240412 | 181200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 75 | 20240412 | 181100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 76 | 20240412 | 181000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 77 | 20240412 | 180900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 78 | 20240412 | 180800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 79 | 20240412 | 180700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 80 | 20240412 | 180600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 81 | 20240412 | 180500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 82 | 20240412 | 180400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 83 | 20240412 | 180300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 84 | 20240412 | 180200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 85 | 20240412 | 180100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 86 | 20240412 | 180000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 87 | 20240412 | 175900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 88 | 20240412 | 175800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 89 | 20240412 | 175700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 90 | 20240412 | 175600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 91 | 20240412 | 175500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 92 | 20240412 | 175400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 5298 |
| 93 | 20240412 | 175300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 94 | 20240412 | 175200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 95 | 20240412 | 175100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 96 | 20240412 | 175000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 97 | 20240412 | 174900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 98 | 20240412 | 174800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 99 | 20240412 | 174700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 100 | 20240412 | 174600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 101 | 20240412 | 174500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 102 | 20240412 | 174400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 103 | 20240412 | 174300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 104 | 20240412 | 174200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 105 | 20240412 | 174100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 106 | 20240412 | 174000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 107 | 20240412 | 173900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 108 | 20240412 | 173800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 109 | 20240412 | 173700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 110 | 20240412 | 173600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 111 | 20240412 | 173500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 112 | 20240412 | 173400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 113 | 20240412 | 173300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 114 | 20240412 | 173200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 115 | 20240412 | 173100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 116 | 20240412 | 173000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 117 | 20240412 | 172900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 118 | 20240412 | 172800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 119 | 20240412 | 172700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 120 | 20240412 | 172600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 121 | 20240412 | 172500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 122 | 20240412 | 172400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 5298 |
| 123 | 20240412 | 172300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 124 | 20240412 | 172200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 125 | 20240412 | 172100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 126 | 20240412 | 172000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 127 | 20240412 | 171900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 128 | 20240412 | 171800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 129 | 20240412 | 171700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 130 | 20240412 | 171600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 131 | 20240412 | 171500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 132 | 20240412 | 171400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 133 | 20240412 | 171300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 134 | 20240412 | 171200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 135 | 20240412 | 171100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 136 | 20240412 | 171000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 137 | 20240412 | 170900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 138 | 20240412 | 170800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 139 | 20240412 | 170700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 140 | 20240412 | 170600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 141 | 20240412 | 170500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 142 | 20240412 | 170400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 143 | 20240412 | 170300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 144 | 20240412 | 170200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 145 | 20240412 | 170100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 146 | 20240412 | 170000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 147 | 20240412 | 165900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 148 | 20240412 | 165800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 149 | 20240412 | 165700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 150 | 20240412 | 165600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 151 | 20240412 | 165500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 152 | 20240412 | 165400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 5298 |
| 153 | 20240412 | 165300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 154 | 20240412 | 165200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 155 | 20240412 | 165100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 156 | 20240412 | 165000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 157 | 20240412 | 164900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 158 | 20240412 | 164800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 159 | 20240412 | 164700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 160 | 20240412 | 164600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 161 | 20240412 | 164500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 162 | 20240412 | 164400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 163 | 20240412 | 164300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 164 | 20240412 | 164200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 165 | 20240412 | 164100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 166 | 20240412 | 164000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 167 | 20240412 | 163900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 168 | 20240412 | 163800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 169 | 20240412 | 163700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 170 | 20240412 | 163600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 171 | 20240412 | 163500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 172 | 20240412 | 163400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 173 | 20240412 | 163300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 174 | 20240412 | 163200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 175 | 20240412 | 163100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 176 | 20240412 | 163000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 177 | 20240412 | 162900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 178 | 20240412 | 162800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 179 | 20240412 | 162700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 180 | 20240412 | 162600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 181 | 20240412 | 162500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 182 | 20240412 | 162400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 5298 |
| 183 | 20240412 | 162300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 184 | 20240412 | 162200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 185 | 20240412 | 162100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 186 | 20240412 | 162000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 187 | 20240412 | 161900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 188 | 20240412 | 161800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 189 | 20240412 | 161700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 190 | 20240412 | 161600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 191 | 20240412 | 161500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 192 | 20240412 | 161400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 193 | 20240412 | 161300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 194 | 20240412 | 161200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 195 | 20240412 | 161100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 196 | 20240412 | 161000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 197 | 20240412 | 160900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 198 | 20240412 | 160800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 199 | 20240412 | 160700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 200 | 20240412 | 160600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 201 | 20240412 | 160500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 202 | 20240412 | 160400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 203 | 20240412 | 160300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 204 | 20240412 | 160200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 205 | 20240412 | 160100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 206 | 20240412 | 160000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 207 | 20240412 | 155900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 208 | 20240412 | 155800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 209 | 20240412 | 155700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 210 | 20240412 | 155600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 211 | 20240412 | 155500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 212 | 20240412 | 155400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 5298 |
| 213 | 20240412 | 155300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 214 | 20240412 | 155200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 215 | 20240412 | 155100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 216 | 20240412 | 155000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 217 | 20240412 | 154900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 218 | 20240412 | 154800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 219 | 20240412 | 154700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 220 | 20240412 | 154600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 221 | 20240412 | 154500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 222 | 20240412 | 154400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 223 | 20240412 | 154300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 224 | 20240412 | 154200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 225 | 20240412 | 154100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 226 | 20240412 | 154000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 227 | 20240412 | 153900 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 228 | 20240412 | 153800 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 229 | 20240412 | 153700 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 230 | 20240412 | 153600 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 231 | 20240412 | 153500 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 232 | 20240412 | 153400 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 233 | 20240412 | 153300 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 234 | 20240412 | 153200 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 235 | 20240412 | 153100 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 0 |
| 236 | 20240412 | 153000 | 1474158120 | 4835 | 4835 | 4835 | 4835 | 5298 |
| 237 | 20240412 | 152900 | 1448542290 | 4835 | 4835 | 4835 | 4835 | 0 |
| 238 | 20240412 | 152800 | 1448542290 | 4835 | 4835 | 4835 | 4835 | 0 |
| 239 | 20240412 | 152700 | 1448542290 | 4835 | 4835 | 4835 | 4835 | 0 |
| 240 | 20240412 | 152600 | 1448542290 | 4835 | 4835 | 4835 | 4835 | 0 |
| 241 | 20240412 | 152500 | 1448542290 | 4835 | 4835 | 4835 | 4835 | 0 |
| 242 | 20240412 | 152400 | 1448542290 | 4835 | 4835 | 4835 | 4835 | 0 |
| 243 | 20240412 | 152300 | 1448542290 | 4835 | 4835 | 4835 | 4835 | 0 |
| 244 | 20240412 | 152200 | 1448542290 | 4835 | 4835 | 4835 | 4835 | 0 |
| 245 | 20240412 | 152100 | 1448542290 | 4835 | 4835 | 4835 | 4835 | 0 |
| 246 | 20240412 | 152000 | 1448542290 | 4835 | 4835 | 4835 | 4835 | 0 |
| 247 | 20240412 | 151900 | 1448542290 | 4835 | 4820 | 4835 | 4815 | 820 |
| 248 | 20240412 | 151800 | 1444585965 | 4835 | 4820 | 4835 | 4820 | 2018 |
| 249 | 20240412 | 151700 | 1434841180 | 4820 | 4805 | 4830 | 4805 | 1030 |
| 250 | 20240412 | 151600 | 1429891430 | 4805 | 4825 | 4840 | 4805 | 1471 |
| 251 | 20240412 | 151500 | 1422787730 | 4830 | 4800 | 4830 | 4800 | 143 |
| 252 | 20240412 | 151400 | 1422097615 | 4830 | 4805 | 4835 | 4805 | 2580 |
| 253 | 20240412 | 151300 | 1409659090 | 4800 | 4800 | 4800 | 4800 | 19 |
| 254 | 20240412 | 151200 | 1409567890 | 4800 | 4790 | 4800 | 4790 | 973 |
| 255 | 20240412 | 151100 | 1404898850 | 4785 | 4775 | 4785 | 4755 | 2257 |
| 256 | 20240412 | 151000 | 1394118745 | 4775 | 4775 | 4775 | 4775 | 1 |
| 257 | 20240412 | 150900 | 1394113970 | 4785 | 4790 | 4790 | 4785 | 7 |
| 258 | 20240412 | 150800 | 1394080465 | 4750 | 4790 | 4790 | 4750 | 651 |
| 259 | 20240412 | 150700 | 1390980795 | 4790 | 4790 | 4790 | 4750 | 3330 |
| 260 | 20240412 | 150600 | 1375090290 | 4790 | 4785 | 4790 | 4785 | 176 |
| 261 | 20240412 | 150500 | 1374247750 | 4785 | 4810 | 4810 | 4785 | 762 |
| 262 | 20240412 | 150400 | 1370600280 | 4810 | 4810 | 4810 | 4810 | 0 |
| 263 | 20240412 | 150300 | 1370600280 | 4810 | 4805 | 4810 | 4805 | 1500 |
| 264 | 20240412 | 150200 | 1363385310 | 4810 | 4815 | 4820 | 4800 | 421 |
| 265 | 20240412 | 150100 | 1361360610 | 4785 | 4785 | 4820 | 4785 | 131 |
| 266 | 20240412 | 150000 | 1360732295 | 4785 | 4765 | 4785 | 4765 | 241 |
| 267 | 20240412 | 145900 | 1359583270 | 4765 | 4760 | 4770 | 4760 | 1182 |
| 268 | 20240412 | 145800 | 1353954295 | 4760 | 4775 | 4775 | 4760 | 1215 |
| 269 | 20240412 | 145700 | 1348164560 | 4775 | 4775 | 4775 | 4775 | 11 |
| 270 | 20240412 | 145600 | 1348112035 | 4790 | 4785 | 4790 | 4785 | 2 |
| 271 | 20240412 | 145500 | 1348102460 | 4770 | 4785 | 4785 | 4770 | 586 |
| 272 | 20240412 | 145400 | 1345307050 | 4785 | 4775 | 4790 | 4770 | 2119 |
| 273 | 20240412 | 145300 | 1335196420 | 4775 | 4790 | 4800 | 4770 | 6442 |
| 274 | 20240412 | 145200 | 1304347075 | 4795 | 4810 | 4810 | 4795 | 2567 |
| 275 | 20240412 | 145100 | 1292032085 | 4805 | 4805 | 4805 | 4800 | 256 |
| 276 | 20240412 | 145000 | 1290802870 | 4800 | 4825 | 4825 | 4800 | 628 |
| 277 | 20240412 | 144900 | 1287784245 | 4830 | 4820 | 4830 | 4820 | 34 |
| 278 | 20240412 | 144800 | 1287620335 | 4820 | 4805 | 4835 | 4800 | 1575 |
| 279 | 20240412 | 144700 | 1280052060 | 4835 | 4820 | 4835 | 4805 | 2022 |
| 280 | 20240412 | 144600 | 1270302470 | 4835 | 4830 | 4845 | 4820 | 3632 |
| 281 | 20240412 | 144500 | 1252763905 | 4845 | 4830 | 4850 | 4820 | 3223 |
| 282 | 20240412 | 144400 | 1237214995 | 4835 | 4855 | 4875 | 4830 | 6952 |
| 283 | 20240412 | 144300 | 1203517000 | 4875 | 4855 | 4875 | 4850 | 10821 |
| 284 | 20240412 | 144200 | 1150868325 | 4860 | 4845 | 4870 | 4845 | 3686 |
| 285 | 20240412 | 144100 | 1132956505 | 4850 | 4840 | 4855 | 4840 | 322 |
| 286 | 20240412 | 144000 | 1131395750 | 4855 | 4845 | 4855 | 4840 | 1388 |
| 287 | 20240412 | 143900 | 1124670350 | 4855 | 4865 | 4870 | 4845 | 2218 |
| 288 | 20240412 | 143800 | 1113881055 | 4870 | 4850 | 4880 | 4850 | 7509 |
| 289 | 20240412 | 143700 | 1077293010 | 4860 | 4865 | 4865 | 4850 | 582 |
| 290 | 20240412 | 143600 | 1074465225 | 4865 | 4865 | 4865 | 4850 | 2069 |
| 291 | 20240412 | 143500 | 1064409365 | 4865 | 4820 | 4865 | 4820 | 4165 |
| 292 | 20240412 | 143400 | 1044212540 | 4830 | 4825 | 4840 | 4820 | 858 |
| 293 | 20240412 | 143300 | 1040073525 | 4825 | 4825 | 4825 | 4825 | 95 |
| 294 | 20240412 | 143200 | 1039615150 | 4850 | 4840 | 4850 | 4840 | 74 |
| 295 | 20240412 | 143100 | 1039256980 | 4840 | 4845 | 4850 | 4820 | 1068 |
| 296 | 20240412 | 143000 | 1034093665 | 4820 | 4840 | 4840 | 4820 | 595 |
| 297 | 20240412 | 142900 | 1031224160 | 4825 | 4865 | 4870 | 4825 | 5016 |
| 298 | 20240412 | 142800 | 1006890665 | 4865 | 4850 | 4865 | 4850 | 1476 |
| 299 | 20240412 | 142700 | 999716575 | 4850 | 4850 | 4855 | 4850 | 609 |
| 300 | 20240412 | 142600 | 996762185 | 4850 | 4865 | 4870 | 4850 | 1401 |
| 301 | 20240412 | 142500 | 989950355 | 4865 | 4845 | 4875 | 4845 | 10582 |
| 302 | 20240412 | 142400 | 938478920 | 4845 | 4855 | 4855 | 4820 | 4714 |
| 303 | 20240412 | 142300 | 915623520 | 4860 | 4815 | 4860 | 4815 | 4262 |
| 304 | 20240412 | 142200 | 894964485 | 4810 | 4825 | 4825 | 4810 | 566 |
| 305 | 20240412 | 142100 | 892238575 | 4825 | 4855 | 4860 | 4825 | 6070 |
| 306 | 20240412 | 142000 | 862795355 | 4855 | 4850 | 4865 | 4825 | 6524 |
| 307 | 20240412 | 141900 | 831122175 | 4850 | 4815 | 4850 | 4815 | 4861 |
| 308 | 20240412 | 141800 | 807629385 | 4815 | 4810 | 4815 | 4810 | 1737 |
| 309 | 20240412 | 141700 | 799267405 | 4810 | 4810 | 4815 | 4810 | 200 |
| 310 | 20240412 | 141600 | 798305105 | 4790 | 4775 | 4810 | 4775 | 2231 |
| 311 | 20240412 | 141500 | 787598965 | 4775 | 4775 | 4775 | 4775 | 0 |
| 312 | 20240412 | 141400 | 787598965 | 4775 | 4810 | 4810 | 4775 | 578 |
| 313 | 20240412 | 141300 | 784834785 | 4810 | 4820 | 4820 | 4810 | 55 |
| 314 | 20240412 | 141200 | 784570225 | 4810 | 4800 | 4815 | 4800 | 1650 |
| 315 | 20240412 | 141100 | 776633895 | 4800 | 4800 | 4800 | 4775 | 132 |
| 316 | 20240412 | 141000 | 776000730 | 4800 | 4785 | 4800 | 4770 | 2540 |
| 317 | 20240412 | 140900 | 763837850 | 4795 | 4765 | 4795 | 4765 | 1801 |
| 318 | 20240412 | 140800 | 755218810 | 4760 | 4760 | 4775 | 4760 | 241 |
| 319 | 20240412 | 140700 | 754071350 | 4780 | 4780 | 4780 | 4780 | 0 |
| 320 | 20240412 | 140600 | 754071350 | 4780 | 4775 | 4780 | 4755 | 4190 |
| 321 | 20240412 | 140500 | 734085570 | 4775 | 4800 | 4805 | 4775 | 3363 |
| 322 | 20240412 | 140400 | 717948070 | 4805 | 4790 | 4805 | 4790 | 2575 |
| 323 | 20240412 | 140300 | 705588325 | 4795 | 4775 | 4795 | 4770 | 1402 |
| 324 | 20240412 | 140200 | 698893530 | 4795 | 4780 | 4800 | 4780 | 3635 |
| 325 | 20240412 | 140100 | 681478030 | 4780 | 4785 | 4805 | 4780 | 1352 |
| 326 | 20240412 | 140000 | 675004300 | 4780 | 4815 | 4830 | 4775 | 7191 |
| 327 | 20240412 | 135900 | 640440650 | 4815 | 4760 | 4850 | 4760 | 11977 |
| 328 | 20240412 | 135800 | 583003720 | 4755 | 4750 | 4765 | 4750 | 3308 |
| 329 | 20240412 | 135700 | 567267075 | 4745 | 4725 | 4745 | 4725 | 613 |
| 330 | 20240412 | 135600 | 564363880 | 4750 | 4720 | 4755 | 4720 | 6010 |
| 331 | 20240412 | 135500 | 535864625 | 4720 | 4720 | 4720 | 4720 | 280 |
| 332 | 20240412 | 135400 | 534543025 | 4720 | 4715 | 4720 | 4715 | 232 |
| 333 | 20240412 | 135300 | 533448800 | 4715 | 4695 | 4715 | 4695 | 941 |
| 334 | 20240412 | 135200 | 529023065 | 4685 | 4695 | 4700 | 4685 | 608 |
| 335 | 20240412 | 135100 | 526169640 | 4695 | 4695 | 4695 | 4695 | 364 |
| 336 | 20240412 | 135000 | 524460660 | 4695 | 4695 | 4695 | 4695 | 231 |
| 337 | 20240412 | 134900 | 523376115 | 4700 | 4700 | 4700 | 4700 | 102 |
| 338 | 20240412 | 134800 | 522896715 | 4700 | 4700 | 4700 | 4700 | 104 |
| 339 | 20240412 | 134700 | 522407915 | 4700 | 4700 | 4700 | 4700 | 1301 |
| 340 | 20240412 | 134600 | 516293215 | 4700 | 4700 | 4700 | 4700 | 329 |
| 341 | 20240412 | 134500 | 514746915 | 4700 | 4705 | 4705 | 4700 | 505 |
| 342 | 20240412 | 134400 | 512371415 | 4705 | 4690 | 4710 | 4685 | 2323 |
| 343 | 20240412 | 134300 | 501455770 | 4710 | 4700 | 4710 | 4700 | 2399 |
| 344 | 20240412 | 134200 | 490168575 | 4695 | 4690 | 4700 | 4690 | 6216 |
| 345 | 20240412 | 134100 | 460965095 | 4690 | 4680 | 4695 | 4655 | 3614 |
| 346 | 20240412 | 134000 | 444036860 | 4675 | 4650 | 4675 | 4650 | 26 |
| 347 | 20240412 | 133900 | 443915335 | 4680 | 4675 | 4680 | 4675 | 763 |
| 348 | 20240412 | 133800 | 440345495 | 4675 | 4675 | 4675 | 4675 | 320 |
| 349 | 20240412 | 133700 | 438849495 | 4675 | 4675 | 4675 | 4675 | 1 |
| 350 | 20240412 | 133600 | 438844820 | 4635 | 4675 | 4675 | 4635 | 3477 |
| 351 | 20240412 | 133500 | 422623810 | 4680 | 4660 | 4680 | 4660 | 2545 |
| 352 | 20240412 | 133400 | 410741240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 353 | 20240412 | 133300 | 410741240 | 4660 | 4660 | 4660 | 4660 | 505 |
| 354 | 20240412 | 133200 | 408387940 | 4665 | 4670 | 4670 | 4665 | 365 |
| 355 | 20240412 | 133100 | 406683915 | 4670 | 4670 | 4670 | 4670 | 480 |
| 356 | 20240412 | 133000 | 404442315 | 4670 | 4670 | 4670 | 4670 | 150 |
| 357 | 20240412 | 132900 | 403741815 | 4665 | 4665 | 4665 | 4665 | 22 |
| 358 | 20240412 | 132800 | 403639185 | 4660 | 4660 | 4660 | 4660 | 0 |
| 359 | 20240412 | 132700 | 403639185 | 4660 | 4665 | 4665 | 4660 | 105 |
| 360 | 20240412 | 132600 | 403149860 | 4665 | 4665 | 4665 | 4665 | 226 |
| 361 | 20240412 | 132500 | 402095570 | 4675 | 4675 | 4675 | 4675 | 206 |
| 362 | 20240412 | 132400 | 401132520 | 4675 | 4675 | 4675 | 4675 | 300 |
| 363 | 20240412 | 132300 | 399730020 | 4675 | 4675 | 4675 | 4675 | 338 |
| 364 | 20240412 | 132200 | 398149870 | 4675 | 4660 | 4675 | 4660 | 1020 |
| 365 | 20240412 | 132100 | 393386110 | 4640 | 4640 | 4640 | 4640 | 201 |
| 366 | 20240412 | 132000 | 392453470 | 4665 | 4665 | 4670 | 4665 | 1183 |
| 367 | 20240412 | 131900 | 386932370 | 4665 | 4645 | 4665 | 4645 | 1082 |
| 368 | 20240412 | 131800 | 381892280 | 4650 | 4645 | 4650 | 4645 | 1451 |
| 369 | 20240412 | 131700 | 375147675 | 4635 | 4635 | 4635 | 4635 | 130 |
| 370 | 20240412 | 131600 | 374545125 | 4640 | 4640 | 4640 | 4640 | 81 |
| 371 | 20240412 | 131500 | 374169285 | 4640 | 4640 | 4640 | 4640 | 0 |
| 372 | 20240412 | 131400 | 374169285 | 4640 | 4640 | 4640 | 4640 | 0 |
| 373 | 20240412 | 131300 | 374169285 | 4640 | 4640 | 4645 | 4640 | 687 |
| 374 | 20240412 | 131200 | 370979850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 375 | 20240412 | 131100 | 370979850 | 4635 | 4635 | 4635 | 4635 | 21 |
| 376 | 20240412 | 131000 | 370882515 | 4635 | 4635 | 4635 | 4635 | 10 |
| 377 | 20240412 | 130900 | 370836165 | 4625 | 4625 | 4625 | 4625 | 0 |
| 378 | 20240412 | 130800 | 370836165 | 4625 | 4630 | 4630 | 4625 | 961 |
| 379 | 20240412 | 130700 | 366389230 | 4620 | 4620 | 4620 | 4620 | 0 |
| 380 | 20240412 | 130600 | 366389230 | 4620 | 4620 | 4620 | 4620 | 0 |
| 381 | 20240412 | 130500 | 366389230 | 4620 | 4635 | 4635 | 4620 | 332 |
| 382 | 20240412 | 130400 | 364854290 | 4630 | 4630 | 4630 | 4630 | 45 |
| 383 | 20240412 | 130300 | 364645940 | 4630 | 4630 | 4630 | 4630 | 0 |
| 384 | 20240412 | 130200 | 364645940 | 4630 | 4630 | 4630 | 4630 | 50 |
| 385 | 20240412 | 130100 | 364414440 | 4630 | 4625 | 4630 | 4625 | 63 |
| 386 | 20240412 | 130000 | 364122910 | 4620 | 4620 | 4620 | 4620 | 70 |
| 387 | 20240412 | 125900 | 363799510 | 4615 | 4630 | 4630 | 4615 | 595 |
| 388 | 20240412 | 125800 | 361051420 | 4630 | 4630 | 4630 | 4630 | 156 |
| 389 | 20240412 | 125700 | 360329140 | 4635 | 4635 | 4635 | 4635 | 215 |
| 390 | 20240412 | 125600 | 359332615 | 4635 | 4640 | 4640 | 4635 | 61 |
| 391 | 20240412 | 125500 | 359049740 | 4645 | 4645 | 4645 | 4645 | 99 |
| 392 | 20240412 | 125400 | 358589885 | 4645 | 4645 | 4645 | 4645 | 337 |
| 393 | 20240412 | 125300 | 357024520 | 4645 | 4645 | 4645 | 4645 | 0 |
| 394 | 20240412 | 125200 | 357024520 | 4645 | 4630 | 4645 | 4630 | 69 |
| 395 | 20240412 | 125100 | 356705005 | 4630 | 4630 | 4630 | 4630 | 0 |
| 396 | 20240412 | 125000 | 356705005 | 4630 | 4630 | 4630 | 4630 | 0 |
| 397 | 20240412 | 124900 | 356705005 | 4630 | 4650 | 4650 | 4630 | 111 |
| 398 | 20240412 | 124800 | 356191055 | 4655 | 4640 | 4655 | 4640 | 118 |
| 399 | 20240412 | 124700 | 355641915 | 4640 | 4650 | 4650 | 4640 | 1615 |
| 400 | 20240412 | 124600 | 348140270 | 4650 | 4650 | 4650 | 4645 | 234 |
| 401 | 20240412 | 124500 | 347052375 | 4650 | 4645 | 4650 | 4645 | 210 |
| 402 | 20240412 | 124400 | 346076070 | 4650 | 4630 | 4650 | 4630 | 601 |
| 403 | 20240412 | 124300 | 343285440 | 4640 | 4640 | 4640 | 4640 | 510 |
| 404 | 20240412 | 124200 | 340919040 | 4640 | 4650 | 4650 | 4640 | 284 |
| 405 | 20240412 | 124100 | 339600270 | 4650 | 4650 | 4650 | 4650 | 300 |
| 406 | 20240412 | 124000 | 338205270 | 4650 | 4645 | 4650 | 4645 | 500 |
| 407 | 20240412 | 123900 | 335881635 | 4640 | 4640 | 4640 | 4640 | 5 |
| 408 | 20240412 | 123800 | 335858435 | 4640 | 4640 | 4640 | 4640 | 1022 |
| 409 | 20240412 | 123700 | 331116355 | 4640 | 4640 | 4640 | 4640 | 110 |
| 410 | 20240412 | 123600 | 330605955 | 4640 | 4640 | 4640 | 4640 | 310 |
| 411 | 20240412 | 123500 | 329167555 | 4640 | 4640 | 4640 | 4640 | 0 |
| 412 | 20240412 | 123400 | 329167555 | 4640 | 4640 | 4640 | 4640 | 30 |
| 413 | 20240412 | 123300 | 329028355 | 4640 | 4640 | 4640 | 4640 | 2 |
| 414 | 20240412 | 123200 | 329019075 | 4640 | 4640 | 4640 | 4640 | 108 |
| 415 | 20240412 | 123100 | 328517955 | 4645 | 4645 | 4645 | 4645 | 13 |
| 416 | 20240412 | 123000 | 328457570 | 4650 | 4650 | 4650 | 4650 | 166 |
| 417 | 20240412 | 122900 | 327685670 | 4650 | 4615 | 4650 | 4615 | 1001 |
| 418 | 20240412 | 122800 | 323066020 | 4650 | 4650 | 4650 | 4650 | 603 |
| 419 | 20240412 | 122700 | 320262070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 420 | 20240412 | 122600 | 320262070 | 4650 | 4635 | 4650 | 4620 | 3205 |
| 421 | 20240412 | 122500 | 305398510 | 4635 | 4635 | 4635 | 4635 | 172 |
| 422 | 20240412 | 122400 | 304601290 | 4620 | 4625 | 4625 | 4620 | 219 |
| 423 | 20240412 | 122300 | 303589015 | 4640 | 4640 | 4640 | 4640 | 0 |
| 424 | 20240412 | 122200 | 303589015 | 4640 | 4640 | 4640 | 4640 | 27 |
| 425 | 20240412 | 122100 | 303463735 | 4640 | 4615 | 4640 | 4615 | 418 |
| 426 | 20240412 | 122000 | 301528710 | 4615 | 4620 | 4620 | 4600 | 46 |
| 427 | 20240412 | 121900 | 301316215 | 4610 | 4610 | 4615 | 4610 | 346 |
| 428 | 20240412 | 121800 | 299720655 | 4615 | 4620 | 4620 | 4615 | 324 |
| 429 | 20240412 | 121700 | 298223780 | 4640 | 4640 | 4640 | 4640 | 0 |
| 430 | 20240412 | 121600 | 298223780 | 4640 | 4640 | 4640 | 4640 | 0 |
| 431 | 20240412 | 121500 | 298223780 | 4640 | 4640 | 4640 | 4640 | 0 |
| 432 | 20240412 | 121400 | 298223780 | 4640 | 4640 | 4640 | 4640 | 585 |
| 433 | 20240412 | 121300 | 295509380 | 4640 | 4640 | 4640 | 4640 | 9 |
| 434 | 20240412 | 121200 | 295467620 | 4640 | 4625 | 4640 | 4615 | 400 |
| 435 | 20240412 | 121100 | 293618070 | 4640 | 4640 | 4640 | 4640 | 100 |
| 436 | 20240412 | 121000 | 293154070 | 4640 | 4640 | 4640 | 4640 | 0 |
| 437 | 20240412 | 120900 | 293154070 | 4640 | 4640 | 4640 | 4640 | 50 |
| 438 | 20240412 | 120800 | 292922070 | 4645 | 4615 | 4645 | 4615 | 335 |
| 439 | 20240412 | 120700 | 291370730 | 4610 | 4610 | 4610 | 4610 | 0 |
| 440 | 20240412 | 120600 | 291370730 | 4610 | 4610 | 4610 | 4610 | 181 |
| 441 | 20240412 | 120500 | 290536320 | 4610 | 4610 | 4610 | 4610 | 200 |
| 442 | 20240412 | 120400 | 289614320 | 4610 | 4610 | 4610 | 4610 | 0 |
| 443 | 20240412 | 120300 | 289614320 | 4610 | 4610 | 4610 | 4610 | 0 |
| 444 | 20240412 | 120200 | 289614320 | 4610 | 4610 | 4610 | 4610 | 0 |
| 445 | 20240412 | 120100 | 289614320 | 4610 | 4610 | 4610 | 4610 | 0 |
| 446 | 20240412 | 120000 | 289614320 | 4610 | 4610 | 4610 | 4610 | 0 |
| 447 | 20240412 | 115900 | 289614320 | 4610 | 4610 | 4610 | 4610 | 0 |
| 448 | 20240412 | 115800 | 289614320 | 4610 | 4610 | 4610 | 4610 | 0 |
| 449 | 20240412 | 115700 | 289614320 | 4610 | 4610 | 4610 | 4610 | 0 |
| 450 | 20240412 | 115600 | 289614320 | 4610 | 4610 | 4610 | 4610 | 21 |
| 451 | 20240412 | 115500 | 289517510 | 4590 | 4590 | 4590 | 4590 | 1 |
| 452 | 20240412 | 115400 | 289512920 | 4590 | 4590 | 4590 | 4590 | 100 |
| 453 | 20240412 | 115300 | 289053920 | 4590 | 4590 | 4590 | 4590 | 200 |
| 454 | 20240412 | 115200 | 288135920 | 4595 | 4595 | 4595 | 4595 | 0 |
| 455 | 20240412 | 115100 | 288135920 | 4595 | 4595 | 4595 | 4595 | 368 |
| 456 | 20240412 | 115000 | 286444960 | 4595 | 4595 | 4595 | 4595 | 0 |
| 457 | 20240412 | 114900 | 286444960 | 4595 | 4595 | 4595 | 4595 | 0 |
| 458 | 20240412 | 114800 | 286444960 | 4595 | 4595 | 4595 | 4595 | 0 |
| 459 | 20240412 | 114700 | 286444960 | 4595 | 4595 | 4595 | 4595 | 0 |
| 460 | 20240412 | 114600 | 286444960 | 4595 | 4595 | 4595 | 4595 | 1 |
| 461 | 20240412 | 114500 | 286440365 | 4610 | 4610 | 4610 | 4610 | 0 |
| 462 | 20240412 | 114400 | 286440365 | 4610 | 4610 | 4610 | 4610 | 0 |
| 463 | 20240412 | 114300 | 286440365 | 4610 | 4610 | 4610 | 4610 | 1 |
| 464 | 20240412 | 114200 | 286435755 | 4590 | 4590 | 4590 | 4590 | 0 |
| 465 | 20240412 | 114100 | 286435755 | 4590 | 4605 | 4605 | 4590 | 495 |
| 466 | 20240412 | 114000 | 284156985 | 4610 | 4610 | 4610 | 4610 | 1 |
| 467 | 20240412 | 113900 | 284152375 | 4605 | 4615 | 4615 | 4605 | 1164 |
| 468 | 20240412 | 113800 | 278791625 | 4610 | 4620 | 4620 | 4610 | 892 |
| 469 | 20240412 | 113700 | 274675025 | 4620 | 4620 | 4620 | 4620 | 42 |
| 470 | 20240412 | 113600 | 274480985 | 4620 | 4620 | 4620 | 4620 | 0 |
| 471 | 20240412 | 113500 | 274480985 | 4620 | 4620 | 4620 | 4620 | 1 |
| 472 | 20240412 | 113400 | 274476365 | 4645 | 4645 | 4645 | 4645 | 0 |
| 473 | 20240412 | 113300 | 274476365 | 4645 | 4645 | 4645 | 4645 | 334 |
| 474 | 20240412 | 113200 | 272924935 | 4645 | 4645 | 4645 | 4645 | 0 |
| 475 | 20240412 | 113100 | 272924935 | 4645 | 4645 | 4645 | 4645 | 54 |
| 476 | 20240412 | 113000 | 272674105 | 4615 | 4650 | 4650 | 4615 | 317 |
| 477 | 20240412 | 112900 | 271200650 | 4650 | 4650 | 4650 | 4650 | 0 |
| 478 | 20240412 | 112800 | 271200650 | 4650 | 4650 | 4650 | 4650 | 0 |
| 479 | 20240412 | 112700 | 271200650 | 4650 | 4650 | 4650 | 4650 | 300 |
| 480 | 20240412 | 112600 | 269805650 | 4650 | 4640 | 4650 | 4640 | 1454 |
| 481 | 20240412 | 112500 | 263050450 | 4650 | 4630 | 4650 | 4630 | 1001 |
| 482 | 20240412 | 112400 | 258407105 | 4590 | 4625 | 4630 | 4590 | 485 |
| 483 | 20240412 | 112300 | 256164490 | 4625 | 4625 | 4625 | 4625 | 3 |
| 484 | 20240412 | 112200 | 256150615 | 4630 | 4620 | 4630 | 4620 | 2206 |
| 485 | 20240412 | 112100 | 245946045 | 4620 | 4620 | 4620 | 4620 | 16 |
| 486 | 20240412 | 112000 | 245872125 | 4620 | 4620 | 4620 | 4620 | 1 |
| 487 | 20240412 | 111900 | 245867505 | 4610 | 4610 | 4610 | 4610 | 0 |
| 488 | 20240412 | 111800 | 245867505 | 4610 | 4585 | 4615 | 4585 | 2636 |
| 489 | 20240412 | 111700 | 233736130 | 4585 | 4585 | 4590 | 4585 | 39 |
| 490 | 20240412 | 111600 | 233557310 | 4590 | 4590 | 4590 | 4590 | 50 |
| 491 | 20240412 | 111500 | 233327810 | 4590 | 4590 | 4590 | 4590 | 5 |
| 492 | 20240412 | 111400 | 233304860 | 4590 | 4590 | 4590 | 4590 | 0 |
| 493 | 20240412 | 111300 | 233304860 | 4590 | 4590 | 4590 | 4590 | 0 |
| 494 | 20240412 | 111200 | 233304860 | 4590 | 4590 | 4590 | 4590 | 0 |
| 495 | 20240412 | 111100 | 233304860 | 4590 | 4590 | 4590 | 4590 | 18 |
| 496 | 20240412 | 111000 | 233222240 | 4590 | 4590 | 4590 | 4590 | 82 |
| 497 | 20240412 | 110900 | 232845860 | 4585 | 4595 | 4600 | 4585 | 169 |
| 498 | 20240412 | 110800 | 232070095 | 4590 | 4590 | 4590 | 4590 | 7 |
| 499 | 20240412 | 110700 | 232037965 | 4600 | 4600 | 4600 | 4595 | 785 |
| 500 | 20240412 | 110600 | 228428310 | 4605 | 4605 | 4605 | 4605 | 1 |
| 501 | 20240412 | 110500 | 228423705 | 4595 | 4595 | 4595 | 4595 | 50 |
| 502 | 20240412 | 110400 | 228193955 | 4610 | 4610 | 4610 | 4610 | 218 |
| 503 | 20240412 | 110300 | 227188975 | 4615 | 4610 | 4615 | 4600 | 809 |
| 504 | 20240412 | 110200 | 223464235 | 4615 | 4600 | 4615 | 4600 | 311 |
| 505 | 20240412 | 110100 | 222030570 | 4600 | 4600 | 4600 | 4600 | 11 |
| 506 | 20240412 | 110000 | 221979970 | 4605 | 4605 | 4610 | 4605 | 1559 |
| 507 | 20240412 | 105900 | 214800770 | 4600 | 4595 | 4600 | 4590 | 1311 |
| 508 | 20240412 | 105800 | 208771895 | 4590 | 4590 | 4595 | 4590 | 170 |
| 509 | 20240412 | 105700 | 207991470 | 4590 | 4590 | 4590 | 4590 | 1889 |
| 510 | 20240412 | 105600 | 199320960 | 4595 | 4595 | 4595 | 4595 | 300 |
| 511 | 20240412 | 105500 | 197942460 | 4595 | 4590 | 4595 | 4590 | 362 |
| 512 | 20240412 | 105400 | 196280375 | 4590 | 4590 | 4590 | 4590 | 0 |
| 513 | 20240412 | 105300 | 196280375 | 4590 | 4580 | 4590 | 4580 | 108 |
| 514 | 20240412 | 105200 | 195784685 | 4585 | 4580 | 4585 | 4580 | 18 |
| 515 | 20240412 | 105100 | 195702235 | 4575 | 4575 | 4575 | 4575 | 549 |
| 516 | 20240412 | 105000 | 193190560 | 4570 | 4570 | 4570 | 4570 | 0 |
| 517 | 20240412 | 104900 | 193190560 | 4570 | 4570 | 4570 | 4570 | 931 |
| 518 | 20240412 | 104800 | 188935890 | 4565 | 4565 | 4565 | 4565 | 101 |
| 519 | 20240412 | 104700 | 188474825 | 4565 | 4565 | 4565 | 4565 | 93 |
| 520 | 20240412 | 104600 | 188050280 | 4560 | 4560 | 4560 | 4560 | 10 |
| 521 | 20240412 | 104500 | 188004680 | 4560 | 4560 | 4560 | 4560 | 0 |
| 522 | 20240412 | 104400 | 188004680 | 4560 | 4555 | 4565 | 4555 | 27 |
| 523 | 20240412 | 104300 | 187881605 | 4560 | 4560 | 4560 | 4560 | 74 |
| 524 | 20240412 | 104200 | 187544165 | 4560 | 4560 | 4560 | 4560 | 1 |
| 525 | 20240412 | 104100 | 187539605 | 4560 | 4560 | 4560 | 4560 | 20 |
| 526 | 20240412 | 104000 | 187448405 | 4560 | 4560 | 4560 | 4560 | 0 |
| 527 | 20240412 | 103900 | 187448405 | 4560 | 4560 | 4560 | 4560 | 1 |
| 528 | 20240412 | 103800 | 187443845 | 4555 | 4555 | 4555 | 4555 | 0 |
| 529 | 20240412 | 103700 | 187443845 | 4555 | 4555 | 4555 | 4555 | 15 |
| 530 | 20240412 | 103600 | 187375520 | 4555 | 4555 | 4555 | 4555 | 0 |
| 531 | 20240412 | 103500 | 187375520 | 4555 | 4555 | 4555 | 4555 | 10 |
| 532 | 20240412 | 103400 | 187329970 | 4555 | 4555 | 4555 | 4555 | 16 |
| 533 | 20240412 | 103300 | 187257090 | 4555 | 4555 | 4555 | 4555 | 3 |
| 534 | 20240412 | 103200 | 187243425 | 4560 | 4560 | 4560 | 4560 | 0 |
| 535 | 20240412 | 103100 | 187243425 | 4560 | 4550 | 4560 | 4550 | 35 |
| 536 | 20240412 | 103000 | 187083945 | 4550 | 4550 | 4550 | 4550 | 4 |
| 537 | 20240412 | 102900 | 187065745 | 4560 | 4560 | 4560 | 4560 | 0 |
| 538 | 20240412 | 102800 | 187065745 | 4560 | 4560 | 4560 | 4560 | 0 |
| 539 | 20240412 | 102700 | 187065745 | 4560 | 4560 | 4560 | 4560 | 0 |
| 540 | 20240412 | 102600 | 187065745 | 4560 | 4560 | 4560 | 4560 | 0 |
| 541 | 20240412 | 102500 | 187065745 | 4560 | 4560 | 4560 | 4560 | 50 |
| 542 | 20240412 | 102400 | 186837745 | 4560 | 4560 | 4560 | 4560 | 91 |
| 543 | 20240412 | 102300 | 186422785 | 4550 | 4550 | 4550 | 4550 | 10 |
| 544 | 20240412 | 102200 | 186377285 | 4560 | 4560 | 4560 | 4560 | 0 |
| 545 | 20240412 | 102100 | 186377285 | 4560 | 4560 | 4560 | 4560 | 0 |
| 546 | 20240412 | 102000 | 186377285 | 4560 | 4560 | 4560 | 4560 | 0 |
| 547 | 20240412 | 101900 | 186377285 | 4560 | 4560 | 4560 | 4560 | 1 |
| 548 | 20240412 | 101800 | 186372725 | 4555 | 4555 | 4555 | 4555 | 10 |
| 549 | 20240412 | 101700 | 186327175 | 4560 | 4560 | 4560 | 4560 | 0 |
| 550 | 20240412 | 101600 | 186327175 | 4560 | 4555 | 4560 | 4555 | 800 |
| 551 | 20240412 | 101500 | 182679420 | 4555 | 4550 | 4555 | 4545 | 1645 |
| 552 | 20240412 | 101400 | 175188535 | 4545 | 4545 | 4545 | 4545 | 0 |
| 553 | 20240412 | 101300 | 175188535 | 4545 | 4545 | 4545 | 4545 | 34 |
| 554 | 20240412 | 101200 | 175034005 | 4540 | 4540 | 4540 | 4540 | 7 |
| 555 | 20240412 | 101100 | 175002225 | 4540 | 4540 | 4540 | 4540 | 0 |
| 556 | 20240412 | 101000 | 175002225 | 4540 | 4540 | 4540 | 4540 | 50 |
| 557 | 20240412 | 100900 | 174775225 | 4540 | 4540 | 4540 | 4540 | 0 |
| 558 | 20240412 | 100800 | 174775225 | 4540 | 4540 | 4540 | 4540 | 22 |
| 559 | 20240412 | 100700 | 174675345 | 4540 | 4540 | 4540 | 4540 | 1 |
| 560 | 20240412 | 100600 | 174670805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 561 | 20240412 | 100500 | 174670805 | 4540 | 4540 | 4540 | 4540 | 627 |
| 562 | 20240412 | 100400 | 171824225 | 4545 | 4545 | 4545 | 4545 | 3 |
| 563 | 20240412 | 100300 | 171810590 | 4540 | 4540 | 4540 | 4540 | 5 |
| 564 | 20240412 | 100200 | 171787890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 565 | 20240412 | 100100 | 171787890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 566 | 20240412 | 100000 | 171787890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 567 | 20240412 | 095900 | 171787890 | 4555 | 4555 | 4555 | 4555 | 2 |
| 568 | 20240412 | 095800 | 171778780 | 4540 | 4540 | 4540 | 4540 | 0 |
| 569 | 20240412 | 095700 | 171778780 | 4540 | 4540 | 4540 | 4540 | 660 |
| 570 | 20240412 | 095600 | 168782380 | 4555 | 4555 | 4555 | 4555 | 131 |
| 571 | 20240412 | 095500 | 168185675 | 4555 | 4555 | 4555 | 4555 | 500 |
| 572 | 20240412 | 095400 | 165908175 | 4555 | 4535 | 4555 | 4535 | 1361 |
| 573 | 20240412 | 095300 | 159718230 | 4535 | 4535 | 4535 | 4535 | 100 |
| 574 | 20240412 | 095200 | 159264730 | 4540 | 4540 | 4540 | 4540 | 0 |
| 575 | 20240412 | 095100 | 159264730 | 4540 | 4535 | 4540 | 4535 | 100 |
| 576 | 20240412 | 095000 | 158810945 | 4535 | 4535 | 4535 | 4535 | 0 |
| 577 | 20240412 | 094900 | 158810945 | 4535 | 4535 | 4535 | 4525 | 7 |
| 578 | 20240412 | 094800 | 158779230 | 4540 | 4540 | 4540 | 4535 | 27 |
| 579 | 20240412 | 094700 | 158656655 | 4540 | 4525 | 4540 | 4525 | 1227 |
| 580 | 20240412 | 094600 | 153090310 | 4530 | 4500 | 4530 | 4500 | 515 |
| 581 | 20240412 | 094500 | 150772075 | 4500 | 4515 | 4515 | 4500 | 1059 |
| 582 | 20240412 | 094400 | 146001150 | 4505 | 4505 | 4505 | 4505 | 0 |
| 583 | 20240412 | 094300 | 146001150 | 4505 | 4510 | 4525 | 4505 | 5687 |
| 584 | 20240412 | 094200 | 120300995 | 4510 | 4510 | 4510 | 4510 | 351 |
| 585 | 20240412 | 094100 | 118717985 | 4510 | 4510 | 4510 | 4510 | 101 |
| 586 | 20240412 | 094000 | 118262475 | 4510 | 4510 | 4510 | 4510 | 1 |
| 587 | 20240412 | 093900 | 118257965 | 4510 | 4510 | 4510 | 4510 | 90 |
| 588 | 20240412 | 093800 | 117852065 | 4510 | 4505 | 4510 | 4505 | 335 |
| 589 | 20240412 | 093700 | 116341755 | 4510 | 4510 | 4510 | 4510 | 11 |
| 590 | 20240412 | 093600 | 116292145 | 4520 | 4515 | 4520 | 4505 | 115 |
| 591 | 20240412 | 093500 | 115773540 | 4515 | 4515 | 4515 | 4515 | 1 |
| 592 | 20240412 | 093400 | 115769025 | 4515 | 4515 | 4515 | 4515 | 786 |
| 593 | 20240412 | 093300 | 112220235 | 4515 | 4515 | 4515 | 4515 | 2 |
| 594 | 20240412 | 093200 | 112211205 | 4505 | 4515 | 4515 | 4505 | 11 |
| 595 | 20240412 | 093100 | 112161550 | 4515 | 4515 | 4515 | 4515 | 31 |
| 596 | 20240412 | 093000 | 112021585 | 4515 | 4505 | 4515 | 4505 | 901 |
| 597 | 20240412 | 092900 | 107961145 | 4510 | 4510 | 4510 | 4510 | 1 |
| 598 | 20240412 | 092800 | 107956635 | 4505 | 4505 | 4505 | 4505 | 0 |
| 599 | 20240412 | 092700 | 107956635 | 4505 | 4505 | 4505 | 4505 | 50 |
| 600 | 20240412 | 092600 | 107731385 | 4505 | 4505 | 4505 | 4505 | 0 |
| 601 | 20240412 | 092500 | 107731385 | 4505 | 4505 | 4505 | 4505 | 0 |
| 602 | 20240412 | 092400 | 107731385 | 4505 | 4505 | 4505 | 4505 | 0 |
| 603 | 20240412 | 092300 | 107731385 | 4505 | 4505 | 4505 | 4505 | 2 |
| 604 | 20240412 | 092200 | 107722375 | 4475 | 4485 | 4485 | 4475 | 1152 |
| 605 | 20240412 | 092100 | 102557670 | 4490 | 4490 | 4505 | 4490 | 2000 |
| 606 | 20240412 | 092000 | 93562175 | 4490 | 4500 | 4500 | 4490 | 46 |
| 607 | 20240412 | 091900 | 93355395 | 4485 | 4485 | 4485 | 4485 | 0 |
| 608 | 20240412 | 091800 | 93355395 | 4485 | 4485 | 4485 | 4485 | 0 |
| 609 | 20240412 | 091700 | 93355395 | 4485 | 4485 | 4485 | 4480 | 234 |
| 610 | 20240412 | 091600 | 92306175 | 4500 | 4490 | 4500 | 4485 | 3684 |
| 611 | 20240412 | 091500 | 75778255 | 4490 | 4490 | 4490 | 4490 | 264 |
| 612 | 20240412 | 091400 | 74592895 | 4495 | 4500 | 4500 | 4495 | 330 |
| 613 | 20240412 | 091300 | 73108995 | 4505 | 4515 | 4515 | 4505 | 502 |
| 614 | 20240412 | 091200 | 70842475 | 4520 | 4500 | 4520 | 4500 | 252 |
| 615 | 20240412 | 091100 | 69708435 | 4500 | 4490 | 4500 | 4490 | 643 |
| 616 | 20240412 | 091000 | 66819465 | 4490 | 4505 | 4505 | 4490 | 3382 |
| 617 | 20240412 | 090900 | 51613505 | 4500 | 4505 | 4510 | 4500 | 562 |
| 618 | 20240412 | 090800 | 49082895 | 4500 | 4510 | 4510 | 4500 | 1111 |
| 619 | 20240412 | 090700 | 44076400 | 4515 | 4540 | 4540 | 4515 | 450 |
| 620 | 20240412 | 090600 | 42041320 | 4520 | 4520 | 4520 | 4515 | 100 |
| 621 | 20240412 | 090500 | 41589565 | 4515 | 4550 | 4550 | 4515 | 1658 |
| 622 | 20240412 | 090400 | 34088915 | 4535 | 4530 | 4555 | 4530 | 539 |
| 623 | 20240412 | 090300 | 31646530 | 4530 | 4530 | 4530 | 4530 | 413 |
| 624 | 20240412 | 090200 | 29775640 | 4560 | 4530 | 4560 | 4530 | 1322 |
| 625 | 20240412 | 090100 | 23783950 | 4575 | 4555 | 4575 | 4555 | 592 |
| 626 | 20240412 | 090000 | 21085550 | 4555 | 4510 | 4565 | 4510 | 4675 |