28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 184400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 5176 |
| 3 | 20240412 | 184300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20240412 | 184200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20240412 | 184100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20240412 | 184000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20240412 | 183900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20240412 | 183800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20240412 | 183700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20240412 | 183600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20240412 | 183500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20240412 | 183400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20240412 | 183300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20240412 | 183200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20240412 | 183100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20240412 | 183000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20240412 | 182900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20240412 | 182800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20240412 | 182700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20240412 | 182600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20240412 | 182500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20240412 | 182400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20240412 | 182300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20240412 | 182200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20240412 | 182100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20240412 | 182000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20240412 | 181900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20240412 | 181800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20240412 | 181700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20240412 | 181600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20240412 | 181500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20240412 | 181400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 5176 |
| 33 | 20240412 | 181300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20240412 | 181200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20240412 | 181100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20240412 | 181000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20240412 | 180900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20240412 | 180800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20240412 | 180700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20240412 | 180600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20240412 | 180500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20240412 | 180400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20240412 | 180300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20240412 | 180200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20240412 | 180100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20240412 | 180000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20240412 | 175900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20240412 | 175800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20240412 | 175700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20240412 | 175600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20240412 | 175500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20240412 | 175400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20240412 | 175300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20240412 | 175200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20240412 | 175100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20240412 | 175000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20240412 | 174900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20240412 | 174800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20240412 | 174700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20240412 | 174600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20240412 | 174500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20240412 | 174400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 5176 |
| 63 | 20240412 | 174300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20240412 | 174200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20240412 | 174100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20240412 | 174000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20240412 | 173900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20240412 | 173800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20240412 | 173700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20240412 | 173600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20240412 | 173500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20240412 | 173400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20240412 | 173300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20240412 | 173200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20240412 | 173100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20240412 | 173000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20240412 | 172900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20240412 | 172800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20240412 | 172700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20240412 | 172600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20240412 | 172500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20240412 | 172400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20240412 | 172300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20240412 | 172200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20240412 | 172100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20240412 | 172000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20240412 | 171900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20240412 | 171800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20240412 | 171700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20240412 | 171600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20240412 | 171500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20240412 | 171400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 5176 |
| 93 | 20240412 | 171300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20240412 | 171200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20240412 | 171100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20240412 | 171000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20240412 | 170900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20240412 | 170800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20240412 | 170700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20240412 | 170600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20240412 | 170500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20240412 | 170400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20240412 | 170300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20240412 | 170200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20240412 | 170100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20240412 | 170000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20240412 | 165900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20240412 | 165800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20240412 | 165700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20240412 | 165600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20240412 | 165500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20240412 | 165400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20240412 | 165300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20240412 | 165200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20240412 | 165100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20240412 | 165000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20240412 | 164900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20240412 | 164800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20240412 | 164700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20240412 | 164600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20240412 | 164500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20240412 | 164400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 5176 |
| 123 | 20240412 | 164300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20240412 | 164200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20240412 | 164100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20240412 | 164000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20240412 | 163900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20240412 | 163800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20240412 | 163700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20240412 | 163600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20240412 | 163500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20240412 | 163400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20240412 | 163300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20240412 | 163200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20240412 | 163100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20240412 | 163000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20240412 | 162900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20240412 | 162800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20240412 | 162700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20240412 | 162600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20240412 | 162500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20240412 | 162400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20240412 | 162300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20240412 | 162200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20240412 | 162100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20240412 | 162000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20240412 | 161900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20240412 | 161800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20240412 | 161700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20240412 | 161600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20240412 | 161500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20240412 | 161400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 5176 |
| 153 | 20240412 | 161300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20240412 | 161200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20240412 | 161100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20240412 | 161000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20240412 | 160900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20240412 | 160800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20240412 | 160700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20240412 | 160600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20240412 | 160500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20240412 | 160400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20240412 | 160300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20240412 | 160200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20240412 | 160100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20240412 | 160000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20240412 | 155900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20240412 | 155800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20240412 | 155700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20240412 | 155600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20240412 | 155500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20240412 | 155400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20240412 | 155300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20240412 | 155200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20240412 | 155100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20240412 | 155000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20240412 | 154900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20240412 | 154800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20240412 | 154700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20240412 | 154600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20240412 | 154500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20240412 | 154400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 5176 |
| 183 | 20240412 | 154300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20240412 | 154200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20240412 | 154100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20240412 | 154000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20240412 | 153900 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20240412 | 153800 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20240412 | 153700 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20240412 | 153600 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20240412 | 153500 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20240412 | 153400 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20240412 | 153300 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20240412 | 153200 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20240412 | 153100 | 868998600 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20240412 | 153000 | 868998600 | 3785 | 3785 | 3785 | 3785 | 5176 |
| 197 | 20240412 | 152900 | 849407440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20240412 | 152800 | 849407440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20240412 | 152700 | 849407440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20240412 | 152600 | 849407440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20240412 | 152500 | 849407440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20240412 | 152400 | 849407440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20240412 | 152300 | 849407440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20240412 | 152200 | 849407440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20240412 | 152100 | 849407440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20240412 | 152000 | 849407440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20240412 | 151900 | 849407440 | 3755 | 3750 | 3775 | 3740 | 554 |
| 208 | 20240412 | 151800 | 847322555 | 3775 | 3750 | 3775 | 3740 | 2591 |
| 209 | 20240412 | 151700 | 837591925 | 3745 | 3745 | 3745 | 3745 | 520 |
| 210 | 20240412 | 151600 | 835644525 | 3740 | 3740 | 3740 | 3740 | 3 |
| 211 | 20240412 | 151500 | 835633305 | 3745 | 3745 | 3745 | 3745 | 1657 |
| 212 | 20240412 | 151400 | 829427840 | 3755 | 3745 | 3755 | 3745 | 843 |
| 213 | 20240412 | 151300 | 826270705 | 3745 | 3745 | 3745 | 3740 | 1259 |
| 214 | 20240412 | 151200 | 821559425 | 3750 | 3750 | 3750 | 3745 | 1586 |
| 215 | 20240412 | 151100 | 815613465 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20240412 | 151000 | 815613465 | 3745 | 3745 | 3750 | 3745 | 73 |
| 217 | 20240412 | 150900 | 815340030 | 3745 | 3745 | 3745 | 3745 | 153 |
| 218 | 20240412 | 150800 | 814767045 | 3740 | 3740 | 3740 | 3740 | 432 |
| 219 | 20240412 | 150700 | 813151365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20240412 | 150600 | 813151365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20240412 | 150500 | 813151365 | 3735 | 3735 | 3735 | 3735 | 287 |
| 222 | 20240412 | 150400 | 812079420 | 3740 | 3740 | 3740 | 3740 | 1 |
| 223 | 20240412 | 150300 | 812075680 | 3730 | 3730 | 3730 | 3730 | 146 |
| 224 | 20240412 | 150200 | 811531100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20240412 | 150100 | 811531100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20240412 | 150000 | 811531100 | 3725 | 3735 | 3735 | 3725 | 2871 |
| 227 | 20240412 | 145900 | 800821100 | 3725 | 3735 | 3735 | 3725 | 1750 |
| 228 | 20240412 | 145800 | 794302000 | 3735 | 3745 | 3745 | 3735 | 1524 |
| 229 | 20240412 | 145700 | 788609435 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20240412 | 145600 | 788609435 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20240412 | 145500 | 788609435 | 3745 | 3745 | 3745 | 3745 | 184 |
| 232 | 20240412 | 145400 | 787920355 | 3750 | 3750 | 3750 | 3750 | 0 |
| 233 | 20240412 | 145300 | 787920355 | 3750 | 3750 | 3750 | 3750 | 0 |
| 234 | 20240412 | 145200 | 787920355 | 3750 | 3750 | 3750 | 3750 | 26 |
| 235 | 20240412 | 145100 | 787822855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 236 | 20240412 | 145000 | 787822855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 237 | 20240412 | 144900 | 787822855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 238 | 20240412 | 144800 | 787822855 | 3745 | 3745 | 3745 | 3745 | 3005 |
| 239 | 20240412 | 144700 | 776569130 | 3745 | 3745 | 3745 | 3745 | 255 |
| 240 | 20240412 | 144600 | 775614155 | 3745 | 3755 | 3755 | 3745 | 2360 |
| 241 | 20240412 | 144500 | 766766190 | 3760 | 3760 | 3760 | 3760 | 1 |
| 242 | 20240412 | 144400 | 766762430 | 3775 | 3760 | 3775 | 3760 | 5 |
| 243 | 20240412 | 144300 | 766743570 | 3775 | 3755 | 3775 | 3755 | 1157 |
| 244 | 20240412 | 144200 | 762396090 | 3760 | 3755 | 3770 | 3755 | 2117 |
| 245 | 20240412 | 144100 | 754434290 | 3755 | 3755 | 3755 | 3755 | 1 |
| 246 | 20240412 | 144000 | 754430535 | 3750 | 3760 | 3760 | 3750 | 2 |
| 247 | 20240412 | 143900 | 754423025 | 3760 | 3760 | 3760 | 3760 | 1 |
| 248 | 20240412 | 143800 | 754419265 | 3760 | 3760 | 3760 | 3760 | 0 |
| 249 | 20240412 | 143700 | 754419265 | 3760 | 3760 | 3760 | 3760 | 504 |
| 250 | 20240412 | 143600 | 752524225 | 3755 | 3750 | 3755 | 3750 | 676 |
| 251 | 20240412 | 143500 | 749987600 | 3750 | 3760 | 3760 | 3750 | 790 |
| 252 | 20240412 | 143400 | 747023160 | 3760 | 3760 | 3760 | 3760 | 10 |
| 253 | 20240412 | 143300 | 746985560 | 3770 | 3765 | 3770 | 3765 | 702 |
| 254 | 20240412 | 143200 | 744340100 | 3765 | 3770 | 3775 | 3765 | 1631 |
| 255 | 20240412 | 143100 | 738196775 | 3770 | 3760 | 3770 | 3760 | 591 |
| 256 | 20240412 | 143000 | 735969835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 257 | 20240412 | 142900 | 735969835 | 3750 | 3760 | 3760 | 3750 | 41 |
| 258 | 20240412 | 142800 | 735816065 | 3770 | 3770 | 3790 | 3770 | 789 |
| 259 | 20240412 | 142700 | 732831350 | 3760 | 3760 | 3760 | 3760 | 0 |
| 260 | 20240412 | 142600 | 732831350 | 3760 | 3760 | 3760 | 3760 | 1 |
| 261 | 20240412 | 142500 | 732827590 | 3750 | 3750 | 3750 | 3750 | 1 |
| 262 | 20240412 | 142400 | 732823840 | 3755 | 3750 | 3755 | 3750 | 1129 |
| 263 | 20240412 | 142300 | 728586270 | 3755 | 3755 | 3770 | 3755 | 1395 |
| 264 | 20240412 | 142200 | 723338595 | 3745 | 3745 | 3745 | 3745 | 807 |
| 265 | 20240412 | 142100 | 720316380 | 3750 | 3750 | 3770 | 3750 | 1206 |
| 266 | 20240412 | 142000 | 715784550 | 3740 | 3740 | 3740 | 3740 | 0 |
| 267 | 20240412 | 141900 | 715784550 | 3740 | 3740 | 3740 | 3740 | 0 |
| 268 | 20240412 | 141800 | 715784550 | 3740 | 3740 | 3740 | 3740 | 50 |
| 269 | 20240412 | 141700 | 715597550 | 3750 | 3740 | 3750 | 3740 | 904 |
| 270 | 20240412 | 141600 | 712214910 | 3740 | 3740 | 3740 | 3740 | 767 |
| 271 | 20240412 | 141500 | 709346330 | 3735 | 3735 | 3735 | 3735 | 1 |
| 272 | 20240412 | 141400 | 709342595 | 3740 | 3740 | 3740 | 3740 | 0 |
| 273 | 20240412 | 141300 | 709342595 | 3740 | 3745 | 3760 | 3740 | 3455 |
| 274 | 20240412 | 141200 | 696364980 | 3735 | 3735 | 3735 | 3735 | 0 |
| 275 | 20240412 | 141100 | 696364980 | 3735 | 3735 | 3735 | 3735 | 0 |
| 276 | 20240412 | 141000 | 696364980 | 3735 | 3735 | 3735 | 3735 | 40 |
| 277 | 20240412 | 140900 | 696215580 | 3740 | 3740 | 3740 | 3740 | 462 |
| 278 | 20240412 | 140800 | 694487700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 279 | 20240412 | 140700 | 694487700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 280 | 20240412 | 140600 | 694487700 | 3735 | 3735 | 3735 | 3735 | 26 |
| 281 | 20240412 | 140500 | 694390590 | 3740 | 3740 | 3740 | 3740 | 0 |
| 282 | 20240412 | 140400 | 694390590 | 3740 | 3730 | 3740 | 3730 | 84 |
| 283 | 20240412 | 140300 | 694077260 | 3735 | 3735 | 3735 | 3735 | 219 |
| 284 | 20240412 | 140200 | 693259295 | 3740 | 3740 | 3740 | 3740 | 273 |
| 285 | 20240412 | 140100 | 692238275 | 3735 | 3735 | 3735 | 3735 | 679 |
| 286 | 20240412 | 140000 | 689702210 | 3730 | 3730 | 3730 | 3730 | 697 |
| 287 | 20240412 | 135900 | 687102400 | 3735 | 3735 | 3735 | 3735 | 1596 |
| 288 | 20240412 | 135800 | 681141340 | 3735 | 3740 | 3740 | 3735 | 1077 |
| 289 | 20240412 | 135700 | 677115960 | 3740 | 3745 | 3745 | 3740 | 1989 |
| 290 | 20240412 | 135600 | 669669085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 291 | 20240412 | 135500 | 669669085 | 3755 | 3755 | 3755 | 3755 | 1 |
| 292 | 20240412 | 135400 | 669665330 | 3745 | 3750 | 3750 | 3745 | 178 |
| 293 | 20240412 | 135300 | 668998715 | 3750 | 3750 | 3750 | 3750 | 0 |
| 294 | 20240412 | 135200 | 668998715 | 3750 | 3750 | 3750 | 3750 | 348 |
| 295 | 20240412 | 135100 | 667693715 | 3755 | 3755 | 3755 | 3755 | 0 |
| 296 | 20240412 | 135000 | 667693715 | 3755 | 3755 | 3755 | 3755 | 1 |
| 297 | 20240412 | 134900 | 667689960 | 3755 | 3755 | 3755 | 3755 | 27 |
| 298 | 20240412 | 134800 | 667588575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 299 | 20240412 | 134700 | 667588575 | 3755 | 3755 | 3755 | 3755 | 1 |
| 300 | 20240412 | 134600 | 667584820 | 3750 | 3750 | 3750 | 3750 | 292 |
| 301 | 20240412 | 134500 | 666489820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 302 | 20240412 | 134400 | 666489820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 303 | 20240412 | 134300 | 666489820 | 3750 | 3750 | 3750 | 3750 | 50 |
| 304 | 20240412 | 134200 | 666302320 | 3750 | 3750 | 3750 | 3750 | 1662 |
| 305 | 20240412 | 134100 | 660069820 | 3760 | 3760 | 3760 | 3755 | 2400 |
| 306 | 20240412 | 134000 | 651055380 | 3760 | 3760 | 3760 | 3760 | 401 |
| 307 | 20240412 | 133900 | 649547620 | 3770 | 3770 | 3770 | 3770 | 0 |
| 308 | 20240412 | 133800 | 649547620 | 3770 | 3770 | 3770 | 3770 | 1 |
| 309 | 20240412 | 133700 | 649543850 | 3765 | 3760 | 3765 | 3760 | 2 |
| 310 | 20240412 | 133600 | 649536325 | 3755 | 3755 | 3755 | 3755 | 5 |
| 311 | 20240412 | 133500 | 649517550 | 3760 | 3765 | 3765 | 3760 | 2 |
| 312 | 20240412 | 133400 | 649510025 | 3755 | 3755 | 3755 | 3755 | 0 |
| 313 | 20240412 | 133300 | 649510025 | 3755 | 3755 | 3755 | 3755 | 9 |
| 314 | 20240412 | 133200 | 649476230 | 3755 | 3760 | 3760 | 3755 | 168 |
| 315 | 20240412 | 133100 | 648845220 | 3770 | 3770 | 3770 | 3770 | 0 |
| 316 | 20240412 | 133000 | 648845220 | 3770 | 3770 | 3770 | 3770 | 0 |
| 317 | 20240412 | 132900 | 648845220 | 3770 | 3770 | 3770 | 3770 | 0 |
| 318 | 20240412 | 132800 | 648845220 | 3770 | 3765 | 3770 | 3765 | 494 |
| 319 | 20240412 | 132700 | 646982845 | 3760 | 3760 | 3760 | 3760 | 20 |
| 320 | 20240412 | 132600 | 646907645 | 3760 | 3760 | 3760 | 3760 | 67 |
| 321 | 20240412 | 132500 | 646655725 | 3760 | 3760 | 3760 | 3760 | 42 |
| 322 | 20240412 | 132400 | 646497805 | 3765 | 3765 | 3765 | 3765 | 0 |
| 323 | 20240412 | 132300 | 646497805 | 3765 | 3765 | 3765 | 3765 | 0 |
| 324 | 20240412 | 132200 | 646497805 | 3765 | 3765 | 3765 | 3765 | 0 |
| 325 | 20240412 | 132100 | 646497805 | 3765 | 3765 | 3765 | 3765 | 0 |
| 326 | 20240412 | 132000 | 646497805 | 3765 | 3760 | 3765 | 3755 | 1858 |
| 327 | 20240412 | 131900 | 639520925 | 3770 | 3770 | 3770 | 3770 | 0 |
| 328 | 20240412 | 131800 | 639520925 | 3770 | 3770 | 3770 | 3770 | 5 |
| 329 | 20240412 | 131700 | 639502075 | 3770 | 3765 | 3770 | 3760 | 66 |
| 330 | 20240412 | 131600 | 639253850 | 3780 | 3780 | 3780 | 3780 | 0 |
| 331 | 20240412 | 131500 | 639253850 | 3780 | 3770 | 3780 | 3770 | 309 |
| 332 | 20240412 | 131400 | 638088845 | 3780 | 3780 | 3780 | 3780 | 0 |
| 333 | 20240412 | 131300 | 638088845 | 3780 | 3780 | 3780 | 3780 | 31 |
| 334 | 20240412 | 131200 | 637971665 | 3770 | 3765 | 3770 | 3765 | 739 |
| 335 | 20240412 | 131100 | 635188905 | 3760 | 3760 | 3760 | 3760 | 1983 |
| 336 | 20240412 | 131000 | 627732825 | 3765 | 3775 | 3775 | 3765 | 10224 |
| 337 | 20240412 | 130900 | 589228945 | 3780 | 3770 | 3780 | 3770 | 2 |
| 338 | 20240412 | 130800 | 589221395 | 3775 | 3775 | 3775 | 3775 | 15 |
| 339 | 20240412 | 130700 | 589164770 | 3780 | 3780 | 3780 | 3780 | 0 |
| 340 | 20240412 | 130600 | 589164770 | 3780 | 3780 | 3780 | 3780 | 2 |
| 341 | 20240412 | 130500 | 589157210 | 3775 | 3775 | 3775 | 3775 | 0 |
| 342 | 20240412 | 130400 | 589157210 | 3775 | 3780 | 3780 | 3775 | 364 |
| 343 | 20240412 | 130300 | 587782225 | 3780 | 3775 | 3800 | 3775 | 2192 |
| 344 | 20240412 | 130200 | 579476195 | 3775 | 3775 | 3775 | 3775 | 5 |
| 345 | 20240412 | 130100 | 579457320 | 3770 | 3770 | 3770 | 3770 | 0 |
| 346 | 20240412 | 130000 | 579457320 | 3770 | 3770 | 3770 | 3770 | 2665 |
| 347 | 20240412 | 125900 | 569410270 | 3775 | 3785 | 3785 | 3775 | 9776 |
| 348 | 20240412 | 125800 | 532479345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 349 | 20240412 | 125700 | 532479345 | 3785 | 3785 | 3785 | 3785 | 616 |
| 350 | 20240412 | 125600 | 530147785 | 3780 | 3780 | 3780 | 3780 | 0 |
| 351 | 20240412 | 125500 | 530147785 | 3780 | 3785 | 3785 | 3780 | 1470 |
| 352 | 20240412 | 125400 | 524585975 | 3785 | 3785 | 3785 | 3785 | 1 |
| 353 | 20240412 | 125300 | 524582190 | 3785 | 3785 | 3785 | 3785 | 1 |
| 354 | 20240412 | 125200 | 524578405 | 3780 | 3790 | 3790 | 3780 | 16000 |
| 355 | 20240412 | 125100 | 464023560 | 3795 | 3795 | 3795 | 3795 | 1287 |
| 356 | 20240412 | 125000 | 459139395 | 3795 | 3795 | 3795 | 3795 | 0 |
| 357 | 20240412 | 124900 | 459139395 | 3795 | 3790 | 3795 | 3790 | 34 |
| 358 | 20240412 | 124800 | 459010530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 359 | 20240412 | 124700 | 459010530 | 3790 | 3790 | 3790 | 3790 | 200 |
| 360 | 20240412 | 124600 | 458252530 | 3795 | 3795 | 3795 | 3795 | 1 |
| 361 | 20240412 | 124500 | 458248735 | 3790 | 3790 | 3790 | 3790 | 200 |
| 362 | 20240412 | 124400 | 457490735 | 3790 | 3790 | 3790 | 3790 | 0 |
| 363 | 20240412 | 124300 | 457490735 | 3790 | 3790 | 3790 | 3790 | 51 |
| 364 | 20240412 | 124200 | 457297445 | 3790 | 3790 | 3795 | 3790 | 2007 |
| 365 | 20240412 | 124100 | 449681840 | 3785 | 3785 | 3785 | 3785 | 0 |
| 366 | 20240412 | 124000 | 449681840 | 3785 | 3785 | 3785 | 3785 | 121 |
| 367 | 20240412 | 123900 | 449223855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 368 | 20240412 | 123800 | 449223855 | 3780 | 3780 | 3780 | 3780 | 30 |
| 369 | 20240412 | 123700 | 449110455 | 3780 | 3780 | 3780 | 3780 | 0 |
| 370 | 20240412 | 123600 | 449110455 | 3780 | 3780 | 3780 | 3780 | 240 |
| 371 | 20240412 | 123500 | 448203255 | 3790 | 3790 | 3790 | 3790 | 0 |
| 372 | 20240412 | 123400 | 448203255 | 3790 | 3780 | 3790 | 3780 | 1383 |
| 373 | 20240412 | 123300 | 442967655 | 3780 | 3780 | 3780 | 3780 | 0 |
| 374 | 20240412 | 123200 | 442967655 | 3780 | 3780 | 3780 | 3780 | 120 |
| 375 | 20240412 | 123100 | 442514055 | 3775 | 3775 | 3775 | 3775 | 1015 |
| 376 | 20240412 | 123000 | 438682430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 377 | 20240412 | 122900 | 438682430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 378 | 20240412 | 122800 | 438682430 | 3770 | 3770 | 3770 | 3770 | 106 |
| 379 | 20240412 | 122700 | 438282810 | 3770 | 3770 | 3770 | 3770 | 10 |
| 380 | 20240412 | 122600 | 438245110 | 3770 | 3770 | 3770 | 3770 | 0 |
| 381 | 20240412 | 122500 | 438245110 | 3770 | 3770 | 3770 | 3770 | 2 |
| 382 | 20240412 | 122400 | 438237570 | 3770 | 3770 | 3770 | 3770 | 0 |
| 383 | 20240412 | 122300 | 438237570 | 3770 | 3770 | 3770 | 3770 | 0 |
| 384 | 20240412 | 122200 | 438237570 | 3770 | 3770 | 3770 | 3770 | 10 |
| 385 | 20240412 | 122100 | 438199870 | 3775 | 3775 | 3775 | 3775 | 97 |
| 386 | 20240412 | 122000 | 437833695 | 3775 | 3775 | 3775 | 3775 | 0 |
| 387 | 20240412 | 121900 | 437833695 | 3775 | 3775 | 3775 | 3775 | 283 |
| 388 | 20240412 | 121800 | 436765370 | 3775 | 3775 | 3775 | 3775 | 0 |
| 389 | 20240412 | 121700 | 436765370 | 3775 | 3775 | 3775 | 3775 | 14 |
| 390 | 20240412 | 121600 | 436712520 | 3780 | 3780 | 3780 | 3780 | 291 |
| 391 | 20240412 | 121500 | 435612540 | 3780 | 3775 | 3780 | 3770 | 423 |
| 392 | 20240412 | 121400 | 434017815 | 3780 | 3775 | 3780 | 3775 | 1013 |
| 393 | 20240412 | 121300 | 430193440 | 3780 | 3780 | 3780 | 3780 | 0 |
| 394 | 20240412 | 121200 | 430193440 | 3780 | 3780 | 3780 | 3780 | 0 |
| 395 | 20240412 | 121100 | 430193440 | 3780 | 3780 | 3780 | 3780 | 5 |
| 396 | 20240412 | 121000 | 430174540 | 3775 | 3775 | 3775 | 3775 | 500 |
| 397 | 20240412 | 120900 | 428287040 | 3775 | 3775 | 3775 | 3775 | 500 |
| 398 | 20240412 | 120800 | 426399540 | 3780 | 3780 | 3780 | 3780 | 1 |
| 399 | 20240412 | 120700 | 426395760 | 3780 | 3780 | 3780 | 3780 | 1 |
| 400 | 20240412 | 120600 | 426391980 | 3775 | 3775 | 3775 | 3775 | 10 |
| 401 | 20240412 | 120500 | 426354230 | 3775 | 3775 | 3775 | 3775 | 50 |
| 402 | 20240412 | 120400 | 426165480 | 3775 | 3775 | 3775 | 3775 | 0 |
| 403 | 20240412 | 120300 | 426165480 | 3775 | 3775 | 3775 | 3775 | 0 |
| 404 | 20240412 | 120200 | 426165480 | 3775 | 3775 | 3775 | 3775 | 0 |
| 405 | 20240412 | 120100 | 426165480 | 3775 | 3775 | 3775 | 3775 | 0 |
| 406 | 20240412 | 120000 | 426165480 | 3775 | 3775 | 3775 | 3775 | 22 |
| 407 | 20240412 | 115900 | 426082430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 408 | 20240412 | 115800 | 426082430 | 3770 | 3770 | 3770 | 3770 | 5 |
| 409 | 20240412 | 115700 | 426063580 | 3770 | 3770 | 3770 | 3770 | 0 |
| 410 | 20240412 | 115600 | 426063580 | 3770 | 3770 | 3770 | 3770 | 0 |
| 411 | 20240412 | 115500 | 426063580 | 3770 | 3770 | 3770 | 3770 | 73 |
| 412 | 20240412 | 115400 | 425788370 | 3780 | 3775 | 3780 | 3775 | 2 |
| 413 | 20240412 | 115300 | 425780815 | 3775 | 3775 | 3775 | 3775 | 0 |
| 414 | 20240412 | 115200 | 425780815 | 3775 | 3775 | 3775 | 3775 | 0 |
| 415 | 20240412 | 115100 | 425780815 | 3775 | 3775 | 3775 | 3775 | 279 |
| 416 | 20240412 | 115000 | 424727590 | 3780 | 3780 | 3780 | 3780 | 0 |
| 417 | 20240412 | 114900 | 424727590 | 3780 | 3780 | 3780 | 3780 | 0 |
| 418 | 20240412 | 114800 | 424727590 | 3780 | 3780 | 3780 | 3780 | 0 |
| 419 | 20240412 | 114700 | 424727590 | 3780 | 3780 | 3780 | 3780 | 50 |
| 420 | 20240412 | 114600 | 424538590 | 3780 | 3790 | 3790 | 3780 | 4926 |
| 421 | 20240412 | 114500 | 405890200 | 3790 | 3790 | 3790 | 3790 | 5 |
| 422 | 20240412 | 114400 | 405871250 | 3795 | 3795 | 3795 | 3795 | 0 |
| 423 | 20240412 | 114300 | 405871250 | 3795 | 3795 | 3795 | 3795 | 8 |
| 424 | 20240412 | 114200 | 405840890 | 3795 | 3790 | 3795 | 3790 | 121 |
| 425 | 20240412 | 114100 | 405381700 | 3795 | 3790 | 3795 | 3790 | 2530 |
| 426 | 20240412 | 114000 | 395792850 | 3790 | 3790 | 3790 | 3790 | 811 |
| 427 | 20240412 | 113900 | 392719160 | 3790 | 3795 | 3795 | 3790 | 4 |
| 428 | 20240412 | 113800 | 392703990 | 3790 | 3790 | 3795 | 3790 | 12 |
| 429 | 20240412 | 113700 | 392658505 | 3795 | 3795 | 3795 | 3795 | 200 |
| 430 | 20240412 | 113600 | 391899505 | 3795 | 3795 | 3795 | 3795 | 31 |
| 431 | 20240412 | 113500 | 391781860 | 3795 | 3790 | 3795 | 3790 | 250 |
| 432 | 20240412 | 113400 | 390833360 | 3790 | 3790 | 3790 | 3790 | 0 |
| 433 | 20240412 | 113300 | 390833360 | 3790 | 3790 | 3790 | 3790 | 10 |
| 434 | 20240412 | 113200 | 390795460 | 3795 | 3795 | 3795 | 3795 | 301 |
| 435 | 20240412 | 113100 | 389653165 | 3795 | 3795 | 3795 | 3795 | 1582 |
| 436 | 20240412 | 113000 | 383649475 | 3795 | 3795 | 3795 | 3795 | 3 |
| 437 | 20240412 | 112900 | 383638090 | 3795 | 3795 | 3795 | 3795 | 264 |
| 438 | 20240412 | 112800 | 382636210 | 3795 | 3795 | 3795 | 3795 | 736 |
| 439 | 20240412 | 112700 | 379843090 | 3795 | 3795 | 3800 | 3795 | 1700 |
| 440 | 20240412 | 112600 | 373385590 | 3795 | 3790 | 3795 | 3790 | 1530 |
| 441 | 20240412 | 112500 | 367581740 | 3790 | 3790 | 3790 | 3790 | 1120 |
| 442 | 20240412 | 112400 | 363336940 | 3790 | 3790 | 3790 | 3790 | 8 |
| 443 | 20240412 | 112300 | 363306620 | 3790 | 3790 | 3790 | 3790 | 995 |
| 444 | 20240412 | 112200 | 359535570 | 3790 | 3790 | 3790 | 3790 | 1 |
| 445 | 20240412 | 112100 | 359531780 | 3785 | 3785 | 3785 | 3785 | 32 |
| 446 | 20240412 | 112000 | 359410660 | 3780 | 3780 | 3780 | 3780 | 0 |
| 447 | 20240412 | 111900 | 359410660 | 3780 | 3785 | 3785 | 3780 | 3937 |
| 448 | 20240412 | 111800 | 344521525 | 3785 | 3785 | 3785 | 3785 | 5 |
| 449 | 20240412 | 111700 | 344502600 | 3785 | 3785 | 3785 | 3785 | 941 |
| 450 | 20240412 | 111600 | 340940915 | 3780 | 3780 | 3780 | 3780 | 500 |
| 451 | 20240412 | 111500 | 339050915 | 3785 | 3785 | 3785 | 3785 | 1382 |
| 452 | 20240412 | 111400 | 333820045 | 3780 | 3780 | 3780 | 3780 | 1144 |
| 453 | 20240412 | 111300 | 329495725 | 3780 | 3780 | 3780 | 3780 | 0 |
| 454 | 20240412 | 111200 | 329495725 | 3780 | 3780 | 3780 | 3780 | 1 |
| 455 | 20240412 | 111100 | 329491945 | 3775 | 3775 | 3775 | 3775 | 1 |
| 456 | 20240412 | 111000 | 329488170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 457 | 20240412 | 110900 | 329488170 | 3780 | 3770 | 3780 | 3770 | 361 |
| 458 | 20240412 | 110800 | 328127190 | 3770 | 3770 | 3770 | 3770 | 10 |
| 459 | 20240412 | 110700 | 328089490 | 3780 | 3775 | 3780 | 3770 | 1001 |
| 460 | 20240412 | 110600 | 324314335 | 3775 | 3775 | 3775 | 3775 | 226 |
| 461 | 20240412 | 110500 | 323461185 | 3780 | 3775 | 3780 | 3775 | 1258 |
| 462 | 20240412 | 110400 | 318707315 | 3770 | 3770 | 3770 | 3770 | 20 |
| 463 | 20240412 | 110300 | 318631915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 464 | 20240412 | 110200 | 318631915 | 3770 | 3775 | 3775 | 3770 | 221 |
| 465 | 20240412 | 110100 | 317798245 | 3775 | 3775 | 3775 | 3775 | 52 |
| 466 | 20240412 | 110000 | 317601945 | 3770 | 3775 | 3775 | 3770 | 1041 |
| 467 | 20240412 | 105900 | 313672375 | 3770 | 3770 | 3770 | 3770 | 0 |
| 468 | 20240412 | 105800 | 313672375 | 3770 | 3770 | 3775 | 3770 | 112 |
| 469 | 20240412 | 105700 | 313250060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 470 | 20240412 | 105600 | 313250060 | 3765 | 3765 | 3765 | 3765 | 260 |
| 471 | 20240412 | 105500 | 312271160 | 3765 | 3765 | 3765 | 3765 | 33 |
| 472 | 20240412 | 105400 | 312146915 | 3765 | 3765 | 3765 | 3765 | 0 |
| 473 | 20240412 | 105300 | 312146915 | 3765 | 3765 | 3765 | 3765 | 10 |
| 474 | 20240412 | 105200 | 312109265 | 3770 | 3770 | 3770 | 3770 | 1 |
| 475 | 20240412 | 105100 | 312105495 | 3765 | 3765 | 3765 | 3765 | 1387 |
| 476 | 20240412 | 105000 | 306883440 | 3765 | 3765 | 3765 | 3765 | 1 |
| 477 | 20240412 | 104900 | 306879675 | 3770 | 3770 | 3770 | 3770 | 0 |
| 478 | 20240412 | 104800 | 306879675 | 3770 | 3770 | 3770 | 3770 | 1 |
| 479 | 20240412 | 104700 | 306875905 | 3765 | 3765 | 3765 | 3765 | 544 |
| 480 | 20240412 | 104600 | 304827745 | 3765 | 3765 | 3765 | 3765 | 0 |
| 481 | 20240412 | 104500 | 304827745 | 3765 | 3765 | 3770 | 3765 | 3 |
| 482 | 20240412 | 104400 | 304816445 | 3765 | 3765 | 3765 | 3765 | 11 |
| 483 | 20240412 | 104300 | 304775030 | 3770 | 3770 | 3770 | 3770 | 0 |
| 484 | 20240412 | 104200 | 304775030 | 3770 | 3770 | 3770 | 3770 | 11 |
| 485 | 20240412 | 104100 | 304733560 | 3765 | 3765 | 3765 | 3765 | 13 |
| 486 | 20240412 | 104000 | 304684615 | 3765 | 3765 | 3765 | 3765 | 11 |
| 487 | 20240412 | 103900 | 304643200 | 3760 | 3765 | 3765 | 3760 | 472 |
| 488 | 20240412 | 103800 | 302868455 | 3765 | 3765 | 3765 | 3765 | 21 |
| 489 | 20240412 | 103700 | 302789390 | 3770 | 3770 | 3770 | 3770 | 25 |
| 490 | 20240412 | 103600 | 302695140 | 3765 | 3765 | 3765 | 3765 | 2 |
| 491 | 20240412 | 103500 | 302687610 | 3770 | 3775 | 3775 | 3770 | 90 |
| 492 | 20240412 | 103400 | 302348305 | 3770 | 3770 | 3770 | 3770 | 117 |
| 493 | 20240412 | 103300 | 301907215 | 3770 | 3770 | 3770 | 3770 | 6 |
| 494 | 20240412 | 103200 | 301884595 | 3770 | 3770 | 3770 | 3770 | 0 |
| 495 | 20240412 | 103100 | 301884595 | 3770 | 3770 | 3770 | 3770 | 101 |
| 496 | 20240412 | 103000 | 301503825 | 3765 | 3765 | 3765 | 3765 | 570 |
| 497 | 20240412 | 102900 | 299357775 | 3765 | 3765 | 3765 | 3765 | 1 |
| 498 | 20240412 | 102800 | 299354010 | 3765 | 3765 | 3765 | 3765 | 0 |
| 499 | 20240412 | 102700 | 299354010 | 3765 | 3765 | 3765 | 3765 | 301 |
| 500 | 20240412 | 102600 | 298220745 | 3760 | 3760 | 3760 | 3760 | 0 |
| 501 | 20240412 | 102500 | 298220745 | 3760 | 3760 | 3760 | 3760 | 517 |
| 502 | 20240412 | 102400 | 296276825 | 3760 | 3755 | 3760 | 3755 | 87 |
| 503 | 20240412 | 102300 | 295950135 | 3755 | 3755 | 3755 | 3755 | 27 |
| 504 | 20240412 | 102200 | 295848750 | 3755 | 3755 | 3755 | 3755 | 0 |
| 505 | 20240412 | 102100 | 295848750 | 3755 | 3760 | 3760 | 3755 | 802 |
| 506 | 20240412 | 102000 | 292836990 | 3760 | 3760 | 3760 | 3760 | 14 |
| 507 | 20240412 | 101900 | 292784350 | 3760 | 3760 | 3760 | 3760 | 220 |
| 508 | 20240412 | 101800 | 291957150 | 3760 | 3760 | 3760 | 3760 | 831 |
| 509 | 20240412 | 101700 | 288832590 | 3760 | 3760 | 3760 | 3760 | 26 |
| 510 | 20240412 | 101600 | 288734830 | 3760 | 3760 | 3760 | 3760 | 5 |
| 511 | 20240412 | 101500 | 288716030 | 3760 | 3760 | 3760 | 3760 | 2645 |
| 512 | 20240412 | 101400 | 278770830 | 3755 | 3760 | 3760 | 3755 | 540 |
| 513 | 20240412 | 101300 | 276741960 | 3750 | 3750 | 3750 | 3750 | 779 |
| 514 | 20240412 | 101200 | 273820710 | 3750 | 3750 | 3750 | 3750 | 778 |
| 515 | 20240412 | 101100 | 270903210 | 3760 | 3760 | 3760 | 3760 | 0 |
| 516 | 20240412 | 101000 | 270903210 | 3760 | 3755 | 3760 | 3750 | 29 |
| 517 | 20240412 | 100900 | 270794440 | 3760 | 3760 | 3760 | 3760 | 0 |
| 518 | 20240412 | 100800 | 270794440 | 3760 | 3755 | 3760 | 3755 | 1000 |
| 519 | 20240412 | 100700 | 267035270 | 3755 | 3755 | 3755 | 3755 | 2 |
| 520 | 20240412 | 100600 | 267027760 | 3755 | 3755 | 3755 | 3755 | 0 |
| 521 | 20240412 | 100500 | 267027760 | 3755 | 3745 | 3755 | 3745 | 549 |
| 522 | 20240412 | 100400 | 264966530 | 3750 | 3750 | 3750 | 3750 | 321 |
| 523 | 20240412 | 100300 | 263762780 | 3745 | 3745 | 3745 | 3745 | 458 |
| 524 | 20240412 | 100200 | 262047570 | 3745 | 3745 | 3750 | 3740 | 855 |
| 525 | 20240412 | 100100 | 258845520 | 3745 | 3740 | 3745 | 3740 | 594 |
| 526 | 20240412 | 100000 | 256623930 | 3735 | 3735 | 3735 | 3735 | 45 |
| 527 | 20240412 | 095900 | 256455855 | 3735 | 3735 | 3735 | 3735 | 110 |
| 528 | 20240412 | 095800 | 256045005 | 3735 | 3735 | 3735 | 3735 | 744 |
| 529 | 20240412 | 095700 | 253266165 | 3730 | 3735 | 3735 | 3730 | 388 |
| 530 | 20240412 | 095600 | 251818660 | 3730 | 3735 | 3735 | 3725 | 1999 |
| 531 | 20240412 | 095500 | 244359380 | 3730 | 3735 | 3735 | 3730 | 435 |
| 532 | 20240412 | 095400 | 242735655 | 3740 | 3740 | 3740 | 3740 | 130 |
| 533 | 20240412 | 095300 | 242249455 | 3740 | 3740 | 3740 | 3740 | 0 |
| 534 | 20240412 | 095200 | 242249455 | 3740 | 3740 | 3740 | 3740 | 200 |
| 535 | 20240412 | 095100 | 241501455 | 3740 | 3740 | 3740 | 3740 | 3 |
| 536 | 20240412 | 095000 | 241490235 | 3745 | 3745 | 3745 | 3745 | 502 |
| 537 | 20240412 | 094900 | 239610245 | 3745 | 3745 | 3745 | 3745 | 545 |
| 538 | 20240412 | 094800 | 237569220 | 3740 | 3740 | 3740 | 3740 | 495 |
| 539 | 20240412 | 094700 | 235717920 | 3750 | 3750 | 3750 | 3750 | 2 |
| 540 | 20240412 | 094600 | 235710420 | 3745 | 3740 | 3745 | 3740 | 12 |
| 541 | 20240412 | 094500 | 235665490 | 3745 | 3745 | 3745 | 3745 | 1001 |
| 542 | 20240412 | 094400 | 231916745 | 3745 | 3740 | 3745 | 3735 | 4529 |
| 543 | 20240412 | 094300 | 214979660 | 3735 | 3730 | 3735 | 3730 | 389 |
| 544 | 20240412 | 094200 | 213527195 | 3730 | 3740 | 3740 | 3730 | 76 |
| 545 | 20240412 | 094100 | 213243685 | 3735 | 3735 | 3735 | 3735 | 2036 |
| 546 | 20240412 | 094000 | 205639225 | 3735 | 3735 | 3735 | 3735 | 0 |
| 547 | 20240412 | 093900 | 205639225 | 3735 | 3735 | 3735 | 3735 | 95 |
| 548 | 20240412 | 093800 | 205284400 | 3725 | 3730 | 3730 | 3725 | 5000 |
| 549 | 20240412 | 093700 | 186655355 | 3730 | 3730 | 3735 | 3730 | 383 |
| 550 | 20240412 | 093600 | 185225270 | 3730 | 3730 | 3730 | 3730 | 660 |
| 551 | 20240412 | 093500 | 182763470 | 3720 | 3720 | 3720 | 3720 | 0 |
| 552 | 20240412 | 093400 | 182763470 | 3720 | 3725 | 3730 | 3715 | 40 |
| 553 | 20240412 | 093300 | 182614555 | 3730 | 3715 | 3730 | 3715 | 566 |
| 554 | 20240412 | 093200 | 180511500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 555 | 20240412 | 093100 | 180511500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 556 | 20240412 | 093000 | 180511500 | 3710 | 3710 | 3710 | 3710 | 289 |
| 557 | 20240412 | 092900 | 179439310 | 3710 | 3710 | 3710 | 3710 | 385 |
| 558 | 20240412 | 092800 | 178010960 | 3710 | 3725 | 3725 | 3710 | 836 |
| 559 | 20240412 | 092700 | 174909175 | 3725 | 3715 | 3730 | 3705 | 2118 |
| 560 | 20240412 | 092600 | 167042035 | 3715 | 3715 | 3715 | 3715 | 80 |
| 561 | 20240412 | 092500 | 166744835 | 3710 | 3710 | 3710 | 3710 | 500 |
| 562 | 20240412 | 092400 | 164889835 | 3725 | 3715 | 3725 | 3715 | 762 |
| 563 | 20240412 | 092300 | 162051545 | 3710 | 3710 | 3710 | 3710 | 300 |
| 564 | 20240412 | 092200 | 160938545 | 3705 | 3705 | 3710 | 3705 | 182 |
| 565 | 20240412 | 092100 | 160264230 | 3705 | 3710 | 3725 | 3700 | 2875 |
| 566 | 20240412 | 092000 | 149620805 | 3710 | 3720 | 3720 | 3705 | 9046 |
| 567 | 20240412 | 091900 | 116062395 | 3720 | 3720 | 3725 | 3720 | 70 |
| 568 | 20240412 | 091800 | 115801970 | 3720 | 3725 | 3725 | 3720 | 532 |
| 569 | 20240412 | 091700 | 113820295 | 3730 | 3725 | 3730 | 3725 | 557 |
| 570 | 20240412 | 091600 | 111745440 | 3725 | 3735 | 3735 | 3725 | 5658 |
| 571 | 20240412 | 091500 | 90662750 | 3730 | 3735 | 3735 | 3730 | 222 |
| 572 | 20240412 | 091400 | 89834455 | 3735 | 3735 | 3735 | 3735 | 0 |
| 573 | 20240412 | 091300 | 89834455 | 3735 | 3730 | 3735 | 3730 | 144 |
| 574 | 20240412 | 091200 | 89296815 | 3725 | 3730 | 3730 | 3725 | 266 |
| 575 | 20240412 | 091100 | 88305385 | 3730 | 3730 | 3730 | 3730 | 624 |
| 576 | 20240412 | 091000 | 85977865 | 3730 | 3720 | 3730 | 3720 | 1294 |
| 577 | 20240412 | 090900 | 81164175 | 3720 | 3710 | 3720 | 3710 | 30 |
| 578 | 20240412 | 090800 | 81052725 | 3705 | 3705 | 3710 | 3705 | 1787 |
| 579 | 20240412 | 090700 | 74431710 | 3705 | 3705 | 3715 | 3700 | 1922 |
| 580 | 20240412 | 090600 | 67314360 | 3715 | 3740 | 3740 | 3700 | 4397 |
| 581 | 20240412 | 090500 | 50942360 | 3760 | 3750 | 3760 | 3740 | 701 |
| 582 | 20240412 | 090400 | 48316960 | 3760 | 3745 | 3770 | 3745 | 2027 |
| 583 | 20240412 | 090300 | 40704635 | 3745 | 3730 | 3750 | 3725 | 2355 |
| 584 | 20240412 | 090200 | 31910165 | 3730 | 3750 | 3750 | 3730 | 3107 |
| 585 | 20240412 | 090100 | 20279620 | 3775 | 3775 | 3775 | 3755 | 713 |
| 586 | 20240412 | 090000 | 17595575 | 3770 | 3805 | 3810 | 3770 | 4630 |