33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 191100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 5353 |
| 3 | 20240412 | 191000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20240412 | 190900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20240412 | 190800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20240412 | 190700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20240412 | 190600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20240412 | 190500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20240412 | 190400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20240412 | 190300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20240412 | 190200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20240412 | 190100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20240412 | 190000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20240412 | 185900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20240412 | 185800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20240412 | 185700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20240412 | 185600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20240412 | 185500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20240412 | 185400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20240412 | 185300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20240412 | 185200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20240412 | 185100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20240412 | 185000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20240412 | 184900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20240412 | 184800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20240412 | 184700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20240412 | 184600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20240412 | 184500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20240412 | 184400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20240412 | 184300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20240412 | 184200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20240412 | 184100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 5353 |
| 33 | 20240412 | 184000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20240412 | 183900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20240412 | 183800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20240412 | 183700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20240412 | 183600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20240412 | 183500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20240412 | 183400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20240412 | 183300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20240412 | 183200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20240412 | 183100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20240412 | 183000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20240412 | 182900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20240412 | 182800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20240412 | 182700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20240412 | 182600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20240412 | 182500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20240412 | 182400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20240412 | 182300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20240412 | 182200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20240412 | 182100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20240412 | 182000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20240412 | 181900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20240412 | 181800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20240412 | 181700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20240412 | 181600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20240412 | 181500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20240412 | 181400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20240412 | 181300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20240412 | 181200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20240412 | 181100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 5353 |
| 63 | 20240412 | 181000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20240412 | 180900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20240412 | 180800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20240412 | 180700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20240412 | 180600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20240412 | 180500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20240412 | 180400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20240412 | 180300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20240412 | 180200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20240412 | 180100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20240412 | 180000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20240412 | 175900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20240412 | 175800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20240412 | 175700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20240412 | 175600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20240412 | 175500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20240412 | 175400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20240412 | 175300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20240412 | 175200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20240412 | 175100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20240412 | 175000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20240412 | 174900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20240412 | 174800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20240412 | 174700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20240412 | 174600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20240412 | 174500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20240412 | 174400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20240412 | 174300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20240412 | 174200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20240412 | 174100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 5353 |
| 93 | 20240412 | 174000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20240412 | 173900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20240412 | 173800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20240412 | 173700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20240412 | 173600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20240412 | 173500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20240412 | 173400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20240412 | 173300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20240412 | 173200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20240412 | 173100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20240412 | 173000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20240412 | 172900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20240412 | 172800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20240412 | 172700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20240412 | 172600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20240412 | 172500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20240412 | 172400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20240412 | 172300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20240412 | 172200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20240412 | 172100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20240412 | 172000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20240412 | 171900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20240412 | 171800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20240412 | 171700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20240412 | 171600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20240412 | 171500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20240412 | 171400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20240412 | 171300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20240412 | 171200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20240412 | 171100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 5353 |
| 123 | 20240412 | 171000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20240412 | 170900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20240412 | 170800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20240412 | 170700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20240412 | 170600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20240412 | 170500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20240412 | 170400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20240412 | 170300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20240412 | 170200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20240412 | 170100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20240412 | 170000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20240412 | 165900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20240412 | 165800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20240412 | 165700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20240412 | 165600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20240412 | 165500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20240412 | 165400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20240412 | 165300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20240412 | 165200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20240412 | 165100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20240412 | 165000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20240412 | 164900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20240412 | 164800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20240412 | 164700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20240412 | 164600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20240412 | 164500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20240412 | 164400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20240412 | 164300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20240412 | 164200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20240412 | 164100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 5353 |
| 153 | 20240412 | 164000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20240412 | 163900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20240412 | 163800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20240412 | 163700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20240412 | 163600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20240412 | 163500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20240412 | 163400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20240412 | 163300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20240412 | 163200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20240412 | 163100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20240412 | 163000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20240412 | 162900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20240412 | 162800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20240412 | 162700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20240412 | 162600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20240412 | 162500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20240412 | 162400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20240412 | 162300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20240412 | 162200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20240412 | 162100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20240412 | 162000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20240412 | 161900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20240412 | 161800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20240412 | 161700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20240412 | 161600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20240412 | 161500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20240412 | 161400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20240412 | 161300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20240412 | 161200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20240412 | 161100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 5353 |
| 183 | 20240412 | 161000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20240412 | 160900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20240412 | 160800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20240412 | 160700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20240412 | 160600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20240412 | 160500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20240412 | 160400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20240412 | 160300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20240412 | 160200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20240412 | 160100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20240412 | 160000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20240412 | 155900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20240412 | 155800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20240412 | 155700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20240412 | 155600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20240412 | 155500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20240412 | 155400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20240412 | 155300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20240412 | 155200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 202 | 20240412 | 155100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 203 | 20240412 | 155000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 204 | 20240412 | 154900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 205 | 20240412 | 154800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20240412 | 154700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20240412 | 154600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20240412 | 154500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20240412 | 154400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20240412 | 154300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 211 | 20240412 | 154200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20240412 | 154100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 5353 |
| 213 | 20240412 | 154000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20240412 | 153900 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20240412 | 153800 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 216 | 20240412 | 153700 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 217 | 20240412 | 153600 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 218 | 20240412 | 153500 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 219 | 20240412 | 153400 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 220 | 20240412 | 153300 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 221 | 20240412 | 153200 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 222 | 20240412 | 153100 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 223 | 20240412 | 153000 | 7905208550 | 24650 | 24650 | 24650 | 24650 | 5353 |
| 224 | 20240412 | 152900 | 7773257100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 225 | 20240412 | 152800 | 7773257100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 226 | 20240412 | 152700 | 7773257100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 227 | 20240412 | 152600 | 7773257100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 228 | 20240412 | 152500 | 7773257100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 229 | 20240412 | 152400 | 7773257100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 230 | 20240412 | 152300 | 7773257100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 231 | 20240412 | 152200 | 7773257100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 232 | 20240412 | 152100 | 7773257100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 233 | 20240412 | 152000 | 7773257100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 234 | 20240412 | 151900 | 7773257100 | 24650 | 24550 | 24650 | 24550 | 1429 |
| 235 | 20240412 | 151800 | 7738093300 | 24550 | 24650 | 24650 | 24550 | 992 |
| 236 | 20240412 | 151700 | 7713725450 | 24550 | 24550 | 24600 | 24550 | 1339 |
| 237 | 20240412 | 151600 | 7680847950 | 24600 | 24600 | 24650 | 24550 | 1650 |
| 238 | 20240412 | 151500 | 7640305400 | 24550 | 24550 | 24650 | 24550 | 1392 |
| 239 | 20240412 | 151400 | 7606111450 | 24600 | 24550 | 24650 | 24550 | 1726 |
| 240 | 20240412 | 151300 | 7563710500 | 24600 | 24550 | 24650 | 24550 | 1353 |
| 241 | 20240412 | 151200 | 7530435500 | 24600 | 24550 | 24650 | 24550 | 1989 |
| 242 | 20240412 | 151100 | 7481574750 | 24600 | 24650 | 24650 | 24550 | 1307 |
| 243 | 20240412 | 151000 | 7449448100 | 24650 | 24600 | 24650 | 24550 | 1460 |
| 244 | 20240412 | 150900 | 7413572400 | 24600 | 24550 | 24650 | 24550 | 1169 |
| 245 | 20240412 | 150800 | 7384850600 | 24550 | 24600 | 24650 | 24550 | 2783 |
| 246 | 20240412 | 150700 | 7316397450 | 24600 | 24700 | 24700 | 24600 | 1776 |
| 247 | 20240412 | 150600 | 7272669350 | 24650 | 24700 | 24700 | 24650 | 1466 |
| 248 | 20240412 | 150500 | 7236524300 | 24650 | 24750 | 24750 | 24650 | 1380 |
| 249 | 20240412 | 150400 | 7202484700 | 24650 | 24750 | 24750 | 24650 | 999 |
| 250 | 20240412 | 150300 | 7177830800 | 24700 | 24650 | 24800 | 24650 | 1233 |
| 251 | 20240412 | 150200 | 7147405750 | 24650 | 24700 | 24700 | 24650 | 428 |
| 252 | 20240412 | 150100 | 7136848900 | 24700 | 24650 | 24700 | 24650 | 424 |
| 253 | 20240412 | 150000 | 7126397050 | 24650 | 24600 | 24700 | 24600 | 501 |
| 254 | 20240412 | 145900 | 7114052150 | 24700 | 24600 | 24700 | 24600 | 767 |
| 255 | 20240412 | 145800 | 7095152050 | 24600 | 24650 | 24700 | 24550 | 2419 |
| 256 | 20240412 | 145700 | 7035544100 | 24650 | 24600 | 24650 | 24600 | 714 |
| 257 | 20240412 | 145600 | 7017977400 | 24600 | 24600 | 24650 | 24550 | 4284 |
| 258 | 20240412 | 145500 | 6912572550 | 24600 | 24600 | 24650 | 24600 | 6346 |
| 259 | 20240412 | 145400 | 6756456250 | 24650 | 24650 | 24700 | 24600 | 4293 |
| 260 | 20240412 | 145300 | 6650629100 | 24700 | 24700 | 24750 | 24650 | 4540 |
| 261 | 20240412 | 145200 | 6538484750 | 24750 | 24700 | 24800 | 24700 | 1060 |
| 262 | 20240412 | 145100 | 6512268500 | 24700 | 24750 | 24800 | 24700 | 1613 |
| 263 | 20240412 | 145000 | 6472416300 | 24700 | 24750 | 24750 | 24700 | 427 |
| 264 | 20240412 | 144900 | 6461862800 | 24700 | 24700 | 24750 | 24700 | 542 |
| 265 | 20240412 | 144800 | 6448456100 | 24700 | 24700 | 24750 | 24700 | 1067 |
| 266 | 20240412 | 144700 | 6422064900 | 24750 | 24750 | 24750 | 24700 | 196 |
| 267 | 20240412 | 144600 | 6417221450 | 24700 | 24700 | 24750 | 24700 | 2027 |
| 268 | 20240412 | 144500 | 6367144550 | 24700 | 24700 | 24750 | 24700 | 238 |
| 269 | 20240412 | 144400 | 6361263750 | 24750 | 24700 | 24800 | 24700 | 355 |
| 270 | 20240412 | 144300 | 6352490300 | 24750 | 24700 | 24750 | 24700 | 366 |
| 271 | 20240412 | 144200 | 6343447250 | 24700 | 24700 | 24750 | 24700 | 262 |
| 272 | 20240412 | 144100 | 6336968850 | 24750 | 24700 | 24750 | 24700 | 693 |
| 273 | 20240412 | 144000 | 6319832500 | 24750 | 24700 | 24750 | 24700 | 288 |
| 274 | 20240412 | 143900 | 6312713600 | 24700 | 24700 | 24750 | 24700 | 394 |
| 275 | 20240412 | 143800 | 6302979150 | 24750 | 24700 | 24750 | 24700 | 502 |
| 276 | 20240412 | 143700 | 6290561600 | 24700 | 24700 | 24750 | 24700 | 395 |
| 277 | 20240412 | 143600 | 6280800650 | 24700 | 24750 | 24750 | 24700 | 82 |
| 278 | 20240412 | 143500 | 6278772200 | 24750 | 24800 | 24800 | 24700 | 358 |
| 279 | 20240412 | 143400 | 6269923650 | 24800 | 24750 | 24800 | 24700 | 329 |
| 280 | 20240412 | 143300 | 6261787850 | 24750 | 24700 | 24800 | 24700 | 319 |
| 281 | 20240412 | 143200 | 6253893600 | 24750 | 24750 | 24750 | 24700 | 291 |
| 282 | 20240412 | 143100 | 6246699200 | 24700 | 24700 | 24750 | 24700 | 392 |
| 283 | 20240412 | 143000 | 6237012000 | 24750 | 24750 | 24750 | 24700 | 178 |
| 284 | 20240412 | 142900 | 6232612350 | 24700 | 24750 | 24800 | 24700 | 439 |
| 285 | 20240412 | 142800 | 6221761450 | 24700 | 24800 | 24800 | 24700 | 826 |
| 286 | 20240412 | 142700 | 6201317600 | 24800 | 24750 | 24800 | 24750 | 133 |
| 287 | 20240412 | 142600 | 6198024650 | 24800 | 24750 | 24800 | 24750 | 1032 |
| 288 | 20240412 | 142500 | 6172480850 | 24800 | 24750 | 24800 | 24750 | 320 |
| 289 | 20240412 | 142400 | 6164552850 | 24750 | 24750 | 24800 | 24750 | 305 |
| 290 | 20240412 | 142300 | 6157002650 | 24750 | 24750 | 24800 | 24750 | 224 |
| 291 | 20240412 | 142200 | 6151456650 | 24800 | 24800 | 24800 | 24750 | 333 |
| 292 | 20240412 | 142100 | 6143212450 | 24800 | 24750 | 24800 | 24750 | 934 |
| 293 | 20240412 | 142000 | 6120055000 | 24750 | 24800 | 24800 | 24750 | 338 |
| 294 | 20240412 | 141900 | 6111686900 | 24750 | 24750 | 24800 | 24750 | 191 |
| 295 | 20240412 | 141800 | 6106957600 | 24800 | 24800 | 24800 | 24750 | 310 |
| 296 | 20240412 | 141700 | 6099283050 | 24750 | 24750 | 24800 | 24750 | 505 |
| 297 | 20240412 | 141600 | 6086781700 | 24750 | 24800 | 24800 | 24750 | 1587 |
| 298 | 20240412 | 141500 | 6047490400 | 24750 | 24750 | 24800 | 24750 | 311 |
| 299 | 20240412 | 141400 | 6039790850 | 24750 | 24800 | 24800 | 24750 | 214 |
| 300 | 20240412 | 141300 | 6034490400 | 24800 | 24750 | 24800 | 24750 | 429 |
| 301 | 20240412 | 141200 | 6023866150 | 24750 | 24750 | 24800 | 24750 | 163 |
| 302 | 20240412 | 141100 | 6019830000 | 24750 | 24800 | 24800 | 24750 | 393 |
| 303 | 20240412 | 141000 | 6010100500 | 24800 | 24800 | 24800 | 24750 | 213 |
| 304 | 20240412 | 140900 | 6004825600 | 24750 | 24800 | 24800 | 24750 | 312 |
| 305 | 20240412 | 140800 | 5997101700 | 24750 | 24750 | 24800 | 24750 | 165 |
| 306 | 20240412 | 140700 | 5993017000 | 24800 | 24800 | 24800 | 24750 | 350 |
| 307 | 20240412 | 140600 | 5984352450 | 24800 | 24750 | 24850 | 24750 | 133 |
| 308 | 20240412 | 140500 | 5981059000 | 24750 | 24750 | 24850 | 24750 | 358 |
| 309 | 20240412 | 140400 | 5972194500 | 24800 | 24800 | 24800 | 24700 | 735 |
| 310 | 20240412 | 140300 | 5953992000 | 24700 | 24750 | 24800 | 24700 | 286 |
| 311 | 20240412 | 140200 | 5946912100 | 24750 | 24750 | 24800 | 24750 | 336 |
| 312 | 20240412 | 140100 | 5938594700 | 24750 | 24750 | 24800 | 24750 | 167 |
| 313 | 20240412 | 140000 | 5934460950 | 24750 | 24800 | 24800 | 24750 | 746 |
| 314 | 20240412 | 135900 | 5915992600 | 24800 | 24750 | 24800 | 24750 | 396 |
| 315 | 20240412 | 135800 | 5906181950 | 24800 | 24750 | 24800 | 24750 | 380 |
| 316 | 20240412 | 135700 | 5896775900 | 24800 | 24800 | 24800 | 24700 | 325 |
| 317 | 20240412 | 135600 | 5888736000 | 24750 | 24700 | 24750 | 24700 | 803 |
| 318 | 20240412 | 135500 | 5868869450 | 24750 | 24750 | 24750 | 24700 | 583 |
| 319 | 20240412 | 135400 | 5854467550 | 24750 | 24700 | 24750 | 24700 | 860 |
| 320 | 20240412 | 135300 | 5833198150 | 24700 | 24750 | 24750 | 24700 | 815 |
| 321 | 20240412 | 135200 | 5813060600 | 24750 | 24750 | 24750 | 24700 | 1512 |
| 322 | 20240412 | 135100 | 5775686150 | 24750 | 24750 | 24750 | 24700 | 991 |
| 323 | 20240412 | 135000 | 5751204150 | 24750 | 24700 | 24750 | 24700 | 766 |
| 324 | 20240412 | 134900 | 5732270350 | 24700 | 24750 | 24800 | 24700 | 4056 |
| 325 | 20240412 | 134800 | 5631881950 | 24750 | 24800 | 24850 | 24750 | 9282 |
| 326 | 20240412 | 134700 | 5401712350 | 24800 | 24850 | 24850 | 24800 | 379 |
| 327 | 20240412 | 134600 | 5392310500 | 24850 | 24900 | 24900 | 24800 | 9077 |
| 328 | 20240412 | 134500 | 5166710800 | 24950 | 24950 | 24950 | 24900 | 300 |
| 329 | 20240412 | 134400 | 5159239300 | 24900 | 24950 | 24950 | 24900 | 281 |
| 330 | 20240412 | 134300 | 5152235350 | 24900 | 24900 | 24950 | 24900 | 338 |
| 331 | 20240412 | 134200 | 5143818550 | 24950 | 24900 | 24950 | 24900 | 156 |
| 332 | 20240412 | 134100 | 5139932650 | 24900 | 24900 | 24950 | 24900 | 350 |
| 333 | 20240412 | 134000 | 5131215200 | 24950 | 24900 | 24950 | 24900 | 717 |
| 334 | 20240412 | 133900 | 5113359550 | 24850 | 24900 | 24900 | 24850 | 318 |
| 335 | 20240412 | 133800 | 5105454150 | 24850 | 24900 | 24900 | 24850 | 231 |
| 336 | 20240412 | 133700 | 5099710300 | 24900 | 24900 | 24900 | 24850 | 382 |
| 337 | 20240412 | 133600 | 5090213000 | 24900 | 24900 | 24900 | 24850 | 284 |
| 338 | 20240412 | 133500 | 5083146850 | 24900 | 24950 | 24950 | 24850 | 293 |
| 339 | 20240412 | 133400 | 5075856700 | 24950 | 24900 | 24950 | 24850 | 406 |
| 340 | 20240412 | 133300 | 5065761000 | 24900 | 24950 | 24950 | 24850 | 193 |
| 341 | 20240412 | 133200 | 5060958800 | 24900 | 24950 | 24950 | 24850 | 423 |
| 342 | 20240412 | 133100 | 5050426350 | 24950 | 24900 | 24950 | 24850 | 301 |
| 343 | 20240412 | 133000 | 5042931100 | 24850 | 24900 | 24900 | 24850 | 487 |
| 344 | 20240412 | 132900 | 5030820100 | 24850 | 24850 | 24900 | 24850 | 307 |
| 345 | 20240412 | 132800 | 5023188650 | 24850 | 24850 | 24900 | 24850 | 359 |
| 346 | 20240412 | 132700 | 5014264150 | 24850 | 24850 | 24900 | 24850 | 148 |
| 347 | 20240412 | 132600 | 5010584250 | 24900 | 24850 | 24950 | 24850 | 394 |
| 348 | 20240412 | 132500 | 5000771950 | 24900 | 24850 | 24900 | 24850 | 247 |
| 349 | 20240412 | 132400 | 4994629100 | 24900 | 24900 | 24900 | 24850 | 195 |
| 350 | 20240412 | 132300 | 4989779400 | 24850 | 24850 | 24900 | 24850 | 224 |
| 351 | 20240412 | 132200 | 4984210100 | 24850 | 24850 | 24900 | 24850 | 326 |
| 352 | 20240412 | 132100 | 4976107600 | 24900 | 24900 | 24900 | 24850 | 359 |
| 353 | 20240412 | 132000 | 4967182000 | 24900 | 24850 | 24900 | 24850 | 199 |
| 354 | 20240412 | 131900 | 4962229100 | 24850 | 24850 | 24900 | 24850 | 425 |
| 355 | 20240412 | 131800 | 4951661500 | 24850 | 24900 | 24900 | 24850 | 202 |
| 356 | 20240412 | 131700 | 4946638350 | 24900 | 24900 | 24950 | 24850 | 247 |
| 357 | 20240412 | 131600 | 4940494250 | 24900 | 24900 | 24950 | 24900 | 327 |
| 358 | 20240412 | 131500 | 4932350500 | 24900 | 24950 | 24950 | 24850 | 289 |
| 359 | 20240412 | 131400 | 4925158100 | 24950 | 24950 | 24950 | 24850 | 165 |
| 360 | 20240412 | 131300 | 4921050100 | 24900 | 24900 | 24950 | 24900 | 603 |
| 361 | 20240412 | 131200 | 4906033750 | 24900 | 24900 | 24900 | 24850 | 398 |
| 362 | 20240412 | 131100 | 4896123650 | 24900 | 24900 | 24900 | 24850 | 2478 |
| 363 | 20240412 | 131000 | 4834446200 | 24900 | 24900 | 24950 | 24900 | 239 |
| 364 | 20240412 | 130900 | 4828491700 | 24900 | 24900 | 24900 | 24900 | 266 |
| 365 | 20240412 | 130800 | 4821868300 | 24900 | 24900 | 24950 | 24900 | 298 |
| 366 | 20240412 | 130700 | 4814446850 | 24950 | 24900 | 24950 | 24900 | 228 |
| 367 | 20240412 | 130600 | 4808766500 | 24900 | 24900 | 24950 | 24900 | 368 |
| 368 | 20240412 | 130500 | 4799598300 | 24900 | 24900 | 24950 | 24900 | 149 |
| 369 | 20240412 | 130400 | 4795887450 | 24900 | 24850 | 24900 | 24850 | 487 |
| 370 | 20240412 | 130300 | 4783770550 | 24900 | 24900 | 24900 | 24850 | 1299 |
| 371 | 20240412 | 130200 | 4751432000 | 24900 | 24900 | 24950 | 24900 | 1370 |
| 372 | 20240412 | 130100 | 4717317400 | 24900 | 24950 | 24950 | 24900 | 486 |
| 373 | 20240412 | 130000 | 4705210650 | 24950 | 24900 | 24950 | 24900 | 315 |
| 374 | 20240412 | 125900 | 4697364900 | 24950 | 24900 | 24950 | 24900 | 172 |
| 375 | 20240412 | 125800 | 4693080000 | 24950 | 24900 | 24950 | 24900 | 710 |
| 376 | 20240412 | 125700 | 4675400300 | 24900 | 24950 | 24950 | 24900 | 268 |
| 377 | 20240412 | 125600 | 4668715450 | 24900 | 24950 | 24950 | 24900 | 204 |
| 378 | 20240412 | 125500 | 4663634250 | 24950 | 24900 | 24950 | 24900 | 648 |
| 379 | 20240412 | 125400 | 4647488550 | 24900 | 24900 | 24950 | 24900 | 599 |
| 380 | 20240412 | 125300 | 4632571500 | 24900 | 24950 | 25000 | 24900 | 411 |
| 381 | 20240412 | 125200 | 4622331500 | 24950 | 24900 | 24950 | 24900 | 91 |
| 382 | 20240412 | 125100 | 4620063650 | 24900 | 24950 | 24950 | 24900 | 548 |
| 383 | 20240412 | 125000 | 4606414950 | 24950 | 24950 | 24950 | 24900 | 75 |
| 384 | 20240412 | 124900 | 4604545150 | 24900 | 24900 | 24950 | 24900 | 227 |
| 385 | 20240412 | 124800 | 4598890350 | 24900 | 24900 | 24950 | 24900 | 1179 |
| 386 | 20240412 | 124700 | 4569504200 | 24900 | 24950 | 25000 | 24900 | 412 |
| 387 | 20240412 | 124600 | 4559232050 | 24900 | 24900 | 24950 | 24900 | 359 |
| 388 | 20240412 | 124500 | 4550288900 | 24900 | 24900 | 24900 | 24900 | 920 |
| 389 | 20240412 | 124400 | 4527380900 | 24900 | 24900 | 24950 | 24900 | 36 |
| 390 | 20240412 | 124300 | 4526484350 | 24950 | 24900 | 24950 | 24900 | 176 |
| 391 | 20240412 | 124200 | 4522101750 | 24900 | 24950 | 24950 | 24900 | 156 |
| 392 | 20240412 | 124100 | 4518217100 | 24900 | 24900 | 24900 | 24900 | 180 |
| 393 | 20240412 | 124000 | 4513735100 | 24900 | 24900 | 24950 | 24900 | 177 |
| 394 | 20240412 | 123900 | 4509327600 | 24900 | 24950 | 24950 | 24900 | 169 |
| 395 | 20240412 | 123800 | 4505112800 | 24950 | 24950 | 25000 | 24950 | 686 |
| 396 | 20240412 | 123700 | 4487996950 | 24900 | 24900 | 24950 | 24900 | 65 |
| 397 | 20240412 | 123600 | 4486376850 | 24900 | 24950 | 25000 | 24900 | 184 |
| 398 | 20240412 | 123500 | 4481787950 | 24950 | 24950 | 25000 | 24900 | 57 |
| 399 | 20240412 | 123400 | 4480365800 | 24950 | 25000 | 25000 | 24900 | 706 |
| 400 | 20240412 | 123300 | 4462752350 | 24950 | 24950 | 25000 | 24950 | 94 |
| 401 | 20240412 | 123200 | 4460406700 | 24950 | 24950 | 25000 | 24950 | 277 |
| 402 | 20240412 | 123100 | 4453495250 | 24950 | 24950 | 24950 | 24900 | 339 |
| 403 | 20240412 | 123000 | 4445037450 | 24900 | 24900 | 24950 | 24900 | 214 |
| 404 | 20240412 | 122900 | 4439708450 | 24900 | 24900 | 24950 | 24900 | 87 |
| 405 | 20240412 | 122800 | 4437540200 | 24950 | 24900 | 24950 | 24900 | 248 |
| 406 | 20240412 | 122700 | 4431364200 | 24900 | 24950 | 24950 | 24900 | 506 |
| 407 | 20240412 | 122600 | 4418760800 | 24950 | 24850 | 24950 | 24850 | 6917 |
| 408 | 20240412 | 122500 | 4246518850 | 24850 | 24850 | 24900 | 24850 | 363 |
| 409 | 20240412 | 122400 | 4237494750 | 24850 | 24850 | 24900 | 24850 | 100 |
| 410 | 20240412 | 122300 | 4235009150 | 24850 | 24900 | 24900 | 24850 | 197 |
| 411 | 20240412 | 122200 | 4230112900 | 24900 | 24900 | 24950 | 24850 | 3525 |
| 412 | 20240412 | 122100 | 4142339700 | 24950 | 24950 | 24950 | 24900 | 2372 |
| 413 | 20240412 | 122000 | 4083210700 | 24950 | 25000 | 25050 | 24950 | 12416 |
| 414 | 20240412 | 121900 | 3772916000 | 25000 | 25000 | 25050 | 25000 | 262 |
| 415 | 20240412 | 121800 | 3766362150 | 25000 | 25000 | 25050 | 25000 | 76 |
| 416 | 20240412 | 121700 | 3764462100 | 25050 | 25050 | 25050 | 25000 | 974 |
| 417 | 20240412 | 121600 | 3740072150 | 25050 | 25050 | 25050 | 25050 | 46 |
| 418 | 20240412 | 121500 | 3738919850 | 25050 | 25050 | 25100 | 25000 | 265 |
| 419 | 20240412 | 121400 | 3732281550 | 25050 | 25050 | 25100 | 25050 | 323 |
| 420 | 20240412 | 121300 | 3724190350 | 25050 | 25000 | 25050 | 25000 | 112 |
| 421 | 20240412 | 121200 | 3721384950 | 25000 | 25050 | 25050 | 25000 | 158 |
| 422 | 20240412 | 121100 | 3717429800 | 25050 | 25000 | 25050 | 25000 | 157 |
| 423 | 20240412 | 121000 | 3713498200 | 25000 | 25000 | 25050 | 25000 | 783 |
| 424 | 20240412 | 120900 | 3693896900 | 25000 | 25000 | 25000 | 25000 | 55 |
| 425 | 20240412 | 120800 | 3692521900 | 25050 | 25000 | 25050 | 25000 | 175 |
| 426 | 20240412 | 120700 | 3688146750 | 25050 | 25050 | 25050 | 25000 | 537 |
| 427 | 20240412 | 120600 | 3674695200 | 25000 | 25050 | 25050 | 25000 | 274 |
| 428 | 20240412 | 120500 | 3667841150 | 25050 | 25050 | 25050 | 25000 | 3304 |
| 429 | 20240412 | 120400 | 3585240400 | 25050 | 25050 | 25050 | 25000 | 547 |
| 430 | 20240412 | 120300 | 3571548350 | 25050 | 25050 | 25050 | 25000 | 137 |
| 431 | 20240412 | 120200 | 3568118750 | 25000 | 25050 | 25050 | 25000 | 218 |
| 432 | 20240412 | 120100 | 3562666900 | 25000 | 25050 | 25100 | 25000 | 6764 |
| 433 | 20240412 | 120000 | 3393293200 | 25050 | 25100 | 25100 | 25050 | 322 |
| 434 | 20240412 | 115900 | 3385215900 | 25100 | 25050 | 25100 | 25050 | 207 |
| 435 | 20240412 | 115800 | 3380030300 | 25100 | 25050 | 25100 | 25050 | 88 |
| 436 | 20240412 | 115700 | 3377822700 | 25050 | 25100 | 25100 | 25050 | 378 |
| 437 | 20240412 | 115600 | 3368352850 | 25100 | 25050 | 25100 | 25050 | 66 |
| 438 | 20240412 | 115500 | 3366698250 | 25100 | 25050 | 25100 | 25050 | 180 |
| 439 | 20240412 | 115400 | 3362188950 | 25050 | 25100 | 25100 | 25050 | 1071 |
| 440 | 20240412 | 115300 | 3335359400 | 25100 | 25100 | 25100 | 25050 | 194 |
| 441 | 20240412 | 115200 | 3330499400 | 25050 | 25050 | 25100 | 25050 | 109 |
| 442 | 20240412 | 115100 | 3327763650 | 25050 | 25050 | 25100 | 25050 | 374 |
| 443 | 20240412 | 115000 | 3318386900 | 25050 | 25100 | 25100 | 25050 | 603 |
| 444 | 20240412 | 114900 | 3303253250 | 25150 | 25100 | 25150 | 25100 | 220 |
| 445 | 20240412 | 114800 | 3297731000 | 25100 | 25050 | 25150 | 25050 | 369 |
| 446 | 20240412 | 114700 | 3288468950 | 25100 | 25100 | 25150 | 25050 | 908 |
| 447 | 20240412 | 114600 | 3265685600 | 25150 | 25150 | 25150 | 25050 | 402 |
| 448 | 20240412 | 114500 | 3255595550 | 25150 | 25050 | 25150 | 25050 | 987 |
| 449 | 20240412 | 114400 | 3230795900 | 25100 | 25150 | 25150 | 25050 | 2734 |
| 450 | 20240412 | 114300 | 3162183300 | 25150 | 25150 | 25150 | 25100 | 43 |
| 451 | 20240412 | 114200 | 3161102850 | 25100 | 25100 | 25150 | 25100 | 257 |
| 452 | 20240412 | 114100 | 3154650550 | 25100 | 25150 | 25150 | 25100 | 31 |
| 453 | 20240412 | 114000 | 3153872200 | 25150 | 25100 | 25150 | 25100 | 173 |
| 454 | 20240412 | 113900 | 3149528950 | 25150 | 25050 | 25150 | 25050 | 336 |
| 455 | 20240412 | 113800 | 3141095400 | 25050 | 25100 | 25150 | 25050 | 278 |
| 456 | 20240412 | 113700 | 3134125250 | 25100 | 25150 | 25150 | 25100 | 37 |
| 457 | 20240412 | 113600 | 3133196250 | 25150 | 25150 | 25150 | 25100 | 247 |
| 458 | 20240412 | 113500 | 3126994800 | 25150 | 25050 | 25150 | 25050 | 115 |
| 459 | 20240412 | 113400 | 3124108550 | 25100 | 25100 | 25150 | 25050 | 2355 |
| 460 | 20240412 | 113300 | 3065003800 | 25100 | 25100 | 25150 | 25100 | 215 |
| 461 | 20240412 | 113200 | 3059607100 | 25100 | 25150 | 25150 | 25100 | 46 |
| 462 | 20240412 | 113100 | 3058452150 | 25100 | 25100 | 25150 | 25100 | 614 |
| 463 | 20240412 | 113000 | 3043040700 | 25100 | 25150 | 25150 | 25100 | 49 |
| 464 | 20240412 | 112900 | 3041810550 | 25150 | 25100 | 25150 | 25100 | 1237 |
| 465 | 20240412 | 112800 | 3010761550 | 25100 | 25150 | 25150 | 25100 | 61 |
| 466 | 20240412 | 112700 | 3009229850 | 25150 | 25150 | 25150 | 25100 | 214 |
| 467 | 20240412 | 112600 | 3003858300 | 25100 | 25150 | 25150 | 25100 | 36 |
| 468 | 20240412 | 112500 | 3002954300 | 25150 | 25150 | 25150 | 25100 | 198 |
| 469 | 20240412 | 112400 | 2997982950 | 25150 | 25100 | 25150 | 25100 | 60 |
| 470 | 20240412 | 112300 | 2996475900 | 25100 | 25100 | 25150 | 25100 | 664 |
| 471 | 20240412 | 112200 | 2979801850 | 25100 | 25200 | 25200 | 25100 | 278 |
| 472 | 20240412 | 112100 | 2972818850 | 25200 | 25150 | 25200 | 25100 | 456 |
| 473 | 20240412 | 112000 | 2961369100 | 25150 | 25150 | 25150 | 25100 | 281 |
| 474 | 20240412 | 111900 | 2954313950 | 25100 | 25150 | 25150 | 25100 | 24 |
| 475 | 20240412 | 111800 | 2953711400 | 25100 | 25150 | 25150 | 25100 | 445 |
| 476 | 20240412 | 111700 | 2942541500 | 25150 | 25200 | 25200 | 25150 | 361 |
| 477 | 20240412 | 111600 | 2933462200 | 25200 | 25150 | 25200 | 25150 | 181 |
| 478 | 20240412 | 111500 | 2928909900 | 25150 | 25150 | 25200 | 25150 | 375 |
| 479 | 20240412 | 111400 | 2919478300 | 25150 | 25200 | 25200 | 25150 | 432 |
| 480 | 20240412 | 111300 | 2908603250 | 25150 | 25150 | 25150 | 25150 | 20 |
| 481 | 20240412 | 111200 | 2908100250 | 25150 | 25200 | 25200 | 25100 | 352 |
| 482 | 20240412 | 111100 | 2899254950 | 25200 | 25150 | 25200 | 25150 | 13 |
| 483 | 20240412 | 111000 | 2898927800 | 25150 | 25200 | 25200 | 25150 | 163 |
| 484 | 20240412 | 110900 | 2894828000 | 25150 | 25200 | 25200 | 25150 | 11 |
| 485 | 20240412 | 110800 | 2894551150 | 25150 | 25200 | 25200 | 25150 | 179 |
| 486 | 20240412 | 110700 | 2890048250 | 25200 | 25150 | 25200 | 25150 | 187 |
| 487 | 20240412 | 110600 | 2885343500 | 25200 | 25150 | 25200 | 25100 | 328 |
| 488 | 20240412 | 110500 | 2877094700 | 25150 | 25150 | 25150 | 25100 | 926 |
| 489 | 20240412 | 110400 | 2853850950 | 25150 | 25150 | 25150 | 25100 | 287 |
| 490 | 20240412 | 110300 | 2846633500 | 25100 | 25100 | 25100 | 25050 | 1886 |
| 491 | 20240412 | 110200 | 2799316550 | 25050 | 25050 | 25100 | 25050 | 280 |
| 492 | 20240412 | 110100 | 2792289850 | 25100 | 25100 | 25100 | 25050 | 342 |
| 493 | 20240412 | 110000 | 2783713750 | 25100 | 25100 | 25100 | 25050 | 309 |
| 494 | 20240412 | 105900 | 2775959700 | 25100 | 25050 | 25100 | 25050 | 411 |
| 495 | 20240412 | 105800 | 2765651200 | 25100 | 25100 | 25100 | 25050 | 3582 |
| 496 | 20240412 | 105700 | 2675921400 | 25050 | 25150 | 25150 | 25050 | 2452 |
| 497 | 20240412 | 105600 | 2614382650 | 25100 | 25150 | 25150 | 25100 | 60 |
| 498 | 20240412 | 105500 | 2612873950 | 25150 | 25100 | 25150 | 25100 | 177 |
| 499 | 20240412 | 105400 | 2608430350 | 25100 | 25200 | 25200 | 25100 | 245 |
| 500 | 20240412 | 105300 | 2602270150 | 25150 | 25100 | 25150 | 25100 | 713 |
| 501 | 20240412 | 105200 | 2584338650 | 25150 | 25100 | 25150 | 25050 | 2163 |
| 502 | 20240412 | 105100 | 2530047050 | 25100 | 25150 | 25150 | 25100 | 183 |
| 503 | 20240412 | 105000 | 2525444850 | 25150 | 25150 | 25150 | 25100 | 209 |
| 504 | 20240412 | 104900 | 2520198250 | 25150 | 25100 | 25150 | 25050 | 258 |
| 505 | 20240412 | 104800 | 2513722750 | 25100 | 25100 | 25100 | 25050 | 391 |
| 506 | 20240412 | 104700 | 2503926200 | 25100 | 25100 | 25150 | 25050 | 2356 |
| 507 | 20240412 | 104600 | 2444808150 | 25100 | 25100 | 25150 | 25050 | 558 |
| 508 | 20240412 | 104500 | 2430811600 | 25050 | 25100 | 25150 | 25050 | 5736 |
| 509 | 20240412 | 104400 | 2286862300 | 25100 | 25150 | 25150 | 25100 | 300 |
| 510 | 20240412 | 104300 | 2279329950 | 25150 | 25150 | 25150 | 25100 | 8286 |
| 511 | 20240412 | 104200 | 2070937450 | 25150 | 25200 | 25200 | 25150 | 526 |
| 512 | 20240412 | 104100 | 2057707300 | 25200 | 25200 | 25250 | 25150 | 3869 |
| 513 | 20240412 | 104000 | 1960210600 | 25200 | 25300 | 25300 | 25200 | 672 |
| 514 | 20240412 | 103900 | 1943244850 | 25250 | 25250 | 25300 | 25250 | 216 |
| 515 | 20240412 | 103800 | 1937790500 | 25250 | 25300 | 25300 | 25250 | 87 |
| 516 | 20240412 | 103700 | 1935593450 | 25250 | 25350 | 25350 | 25250 | 177 |
| 517 | 20240412 | 103600 | 1931114900 | 25350 | 25300 | 25350 | 25300 | 8 |
| 518 | 20240412 | 103500 | 1930912200 | 25350 | 25250 | 25350 | 25250 | 10 |
| 519 | 20240412 | 103400 | 1930658900 | 25250 | 25300 | 25350 | 25250 | 420 |
| 520 | 20240412 | 103300 | 1920014050 | 25250 | 25300 | 25300 | 25250 | 33 |
| 521 | 20240412 | 103200 | 1919179600 | 25250 | 25300 | 25300 | 25250 | 18 |
| 522 | 20240412 | 103100 | 1918724350 | 25250 | 25250 | 25300 | 25250 | 1198 |
| 523 | 20240412 | 103000 | 1888474750 | 25250 | 25300 | 25350 | 25250 | 55 |
| 524 | 20240412 | 102900 | 1887084500 | 25250 | 25350 | 25350 | 25250 | 880 |
| 525 | 20240412 | 102800 | 1864820400 | 25350 | 25300 | 25350 | 25300 | 12 |
| 526 | 20240412 | 102700 | 1864516350 | 25300 | 25300 | 25350 | 25300 | 568 |
| 527 | 20240412 | 102600 | 1850145350 | 25300 | 25350 | 25400 | 25300 | 1246 |
| 528 | 20240412 | 102500 | 1818566100 | 25350 | 25350 | 25400 | 25350 | 144 |
| 529 | 20240412 | 102400 | 1814913550 | 25350 | 25400 | 25400 | 25350 | 137 |
| 530 | 20240412 | 102300 | 1811434400 | 25350 | 25350 | 25400 | 25350 | 117 |
| 531 | 20240412 | 102200 | 1808462850 | 25350 | 25450 | 25450 | 25350 | 33 |
| 532 | 20240412 | 102100 | 1807626050 | 25350 | 25350 | 25450 | 25350 | 10 |
| 533 | 20240412 | 102000 | 1807372250 | 25450 | 25450 | 25500 | 25400 | 1550 |
| 534 | 20240412 | 101900 | 1767941100 | 25500 | 25500 | 25500 | 25450 | 84 |
| 535 | 20240412 | 101800 | 1765801000 | 25500 | 25500 | 25500 | 25450 | 57 |
| 536 | 20240412 | 101700 | 1764348150 | 25500 | 25500 | 25500 | 25450 | 27 |
| 537 | 20240412 | 101600 | 1763659800 | 25500 | 25500 | 25500 | 25450 | 29 |
| 538 | 20240412 | 101500 | 1762920400 | 25500 | 25500 | 25500 | 25450 | 32 |
| 539 | 20240412 | 101400 | 1762104800 | 25450 | 25500 | 25500 | 25450 | 29 |
| 540 | 20240412 | 101300 | 1761365550 | 25500 | 25500 | 25500 | 25500 | 419 |
| 541 | 20240412 | 101200 | 1750681050 | 25450 | 25500 | 25500 | 25450 | 144 |
| 542 | 20240412 | 101100 | 1747014050 | 25500 | 25500 | 25500 | 25500 | 20 |
| 543 | 20240412 | 101000 | 1746504050 | 25450 | 25500 | 25500 | 25450 | 57 |
| 544 | 20240412 | 100900 | 1745051850 | 25500 | 25500 | 25500 | 25450 | 75 |
| 545 | 20240412 | 100800 | 1743141800 | 25500 | 25450 | 25500 | 25450 | 296 |
| 546 | 20240412 | 100700 | 1735606000 | 25450 | 25400 | 25450 | 25400 | 265 |
| 547 | 20240412 | 100600 | 1728865750 | 25400 | 25450 | 25450 | 25400 | 266 |
| 548 | 20240412 | 100500 | 1722107350 | 25450 | 25450 | 25450 | 25450 | 5 |
| 549 | 20240412 | 100400 | 1721980100 | 25450 | 25450 | 25450 | 25450 | 101 |
| 550 | 20240412 | 100300 | 1719409650 | 25450 | 25500 | 25500 | 25400 | 765 |
| 551 | 20240412 | 100200 | 1699940400 | 25500 | 25500 | 25500 | 25500 | 21 |
| 552 | 20240412 | 100100 | 1699404900 | 25500 | 25500 | 25500 | 25500 | 26 |
| 553 | 20240412 | 100000 | 1698741900 | 25500 | 25500 | 25500 | 25500 | 37 |
| 554 | 20240412 | 095900 | 1697798400 | 25500 | 25400 | 25500 | 25400 | 34 |
| 555 | 20240412 | 095800 | 1696932400 | 25500 | 25450 | 25500 | 25450 | 117 |
| 556 | 20240412 | 095700 | 1693953900 | 25450 | 25450 | 25450 | 25450 | 43 |
| 557 | 20240412 | 095600 | 1692859550 | 25450 | 25450 | 25450 | 25450 | 16 |
| 558 | 20240412 | 095500 | 1692452350 | 25450 | 25400 | 25450 | 25400 | 286 |
| 559 | 20240412 | 095400 | 1685177950 | 25500 | 25450 | 25500 | 25400 | 80 |
| 560 | 20240412 | 095300 | 1683143100 | 25450 | 25450 | 25450 | 25450 | 327 |
| 561 | 20240412 | 095200 | 1674820950 | 25450 | 25450 | 25500 | 25450 | 24 |
| 562 | 20240412 | 095100 | 1674209950 | 25500 | 25450 | 25500 | 25450 | 23 |
| 563 | 20240412 | 095000 | 1673624450 | 25450 | 25450 | 25450 | 25450 | 71 |
| 564 | 20240412 | 094900 | 1671817500 | 25450 | 25450 | 25500 | 25450 | 90 |
| 565 | 20240412 | 094800 | 1669526200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 566 | 20240412 | 094700 | 1669526200 | 25450 | 25450 | 25450 | 25400 | 32 |
| 567 | 20240412 | 094600 | 1668712050 | 25450 | 25450 | 25450 | 25450 | 23 |
| 568 | 20240412 | 094500 | 1668126700 | 25450 | 25450 | 25500 | 25450 | 1176 |
| 569 | 20240412 | 094400 | 1638189250 | 25450 | 25500 | 25500 | 25450 | 32 |
| 570 | 20240412 | 094300 | 1637374650 | 25500 | 25500 | 25500 | 25500 | 8 |
| 571 | 20240412 | 094200 | 1637170650 | 25450 | 25450 | 25450 | 25450 | 28 |
| 572 | 20240412 | 094100 | 1636458050 | 25450 | 25450 | 25450 | 25450 | 46 |
| 573 | 20240412 | 094000 | 1635287350 | 25450 | 25450 | 25450 | 25400 | 970 |
| 574 | 20240412 | 093900 | 1610608950 | 25500 | 25500 | 25500 | 25500 | 96 |
| 575 | 20240412 | 093800 | 1608160950 | 25500 | 25500 | 25500 | 25500 | 89 |
| 576 | 20240412 | 093700 | 1605891450 | 25500 | 25500 | 25500 | 25450 | 122 |
| 577 | 20240412 | 093600 | 1602782950 | 25450 | 25450 | 25500 | 25450 | 98 |
| 578 | 20240412 | 093500 | 1600287600 | 25500 | 25450 | 25500 | 25450 | 71 |
| 579 | 20240412 | 093400 | 1598479250 | 25450 | 25350 | 25450 | 25350 | 1085 |
| 580 | 20240412 | 093300 | 1570910950 | 25400 | 25350 | 25400 | 25350 | 907 |
| 581 | 20240412 | 093200 | 1547916500 | 25350 | 25250 | 25350 | 25250 | 2369 |
| 582 | 20240412 | 093100 | 1488058350 | 25250 | 25200 | 25250 | 25200 | 27 |
| 583 | 20240412 | 093000 | 1487376700 | 25250 | 25200 | 25250 | 25200 | 701 |
| 584 | 20240412 | 092900 | 1469709300 | 25250 | 25250 | 25250 | 25250 | 23 |
| 585 | 20240412 | 092800 | 1469128550 | 25250 | 25250 | 25250 | 25200 | 305 |
| 586 | 20240412 | 092700 | 1461432300 | 25250 | 25200 | 25250 | 25200 | 162 |
| 587 | 20240412 | 092600 | 1457344800 | 25200 | 25200 | 25250 | 25200 | 871 |
| 588 | 20240412 | 092500 | 1435395550 | 25200 | 25200 | 25200 | 25200 | 736 |
| 589 | 20240412 | 092400 | 1416848350 | 25150 | 25150 | 25150 | 25100 | 1423 |
| 590 | 20240412 | 092300 | 1381062900 | 25150 | 25150 | 25150 | 25100 | 238 |
| 591 | 20240412 | 092200 | 1375078200 | 25150 | 25150 | 25150 | 25100 | 185 |
| 592 | 20240412 | 092100 | 1370430450 | 25150 | 25100 | 25150 | 25050 | 345 |
| 593 | 20240412 | 092000 | 1361771500 | 25150 | 25050 | 25150 | 25050 | 3332 |
| 594 | 20240412 | 091900 | 1278167150 | 25050 | 25150 | 25150 | 25050 | 5400 |
| 595 | 20240412 | 091800 | 1142731550 | 25150 | 25250 | 25250 | 25150 | 3804 |
| 596 | 20240412 | 091700 | 1046903350 | 25250 | 25250 | 25250 | 25200 | 864 |
| 597 | 20240412 | 091600 | 1025122150 | 25250 | 25250 | 25250 | 25250 | 1437 |
| 598 | 20240412 | 091500 | 988837900 | 25200 | 25250 | 25300 | 25200 | 1157 |
| 599 | 20240412 | 091400 | 959624300 | 25250 | 25300 | 25300 | 25200 | 1453 |
| 600 | 20240412 | 091300 | 922931200 | 25300 | 25250 | 25300 | 25250 | 489 |
| 601 | 20240412 | 091200 | 910574900 | 25250 | 25250 | 25300 | 25250 | 2159 |
| 602 | 20240412 | 091100 | 856008800 | 25250 | 25250 | 25250 | 25200 | 1855 |
| 603 | 20240412 | 091000 | 809245000 | 25200 | 25300 | 25400 | 25200 | 2831 |
| 604 | 20240412 | 090900 | 737757050 | 25300 | 25350 | 25450 | 25300 | 1739 |
| 605 | 20240412 | 090800 | 693725700 | 25350 | 25300 | 25350 | 25250 | 1250 |
| 606 | 20240412 | 090700 | 662118700 | 25300 | 25500 | 25500 | 25200 | 9195 |
| 607 | 20240412 | 090600 | 428854800 | 25500 | 25600 | 25600 | 25450 | 5644 |
| 608 | 20240412 | 090500 | 284812150 | 25600 | 25600 | 25600 | 25550 | 457 |
| 609 | 20240412 | 090400 | 273133950 | 25600 | 25600 | 25600 | 25550 | 234 |
| 610 | 20240412 | 090300 | 267143600 | 25600 | 25650 | 25700 | 25600 | 1326 |
| 611 | 20240412 | 090200 | 233146500 | 25600 | 25650 | 25650 | 25550 | 1704 |
| 612 | 20240412 | 090100 | 189490650 | 25650 | 25600 | 25750 | 25550 | 3388 |
| 613 | 20240412 | 090000 | 102734700 | 25600 | 25850 | 25850 | 25600 | 3986 |