30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 190500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 8423 |
| 3 | 20240411 | 190400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20240411 | 190300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20240411 | 190200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20240411 | 190100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20240411 | 190000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20240411 | 185900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20240411 | 185800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20240411 | 185700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20240411 | 185600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20240411 | 185500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20240411 | 185400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20240411 | 185300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20240411 | 185200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20240411 | 185100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20240411 | 185000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20240411 | 184900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20240411 | 184800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20240411 | 184700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20240411 | 184600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20240411 | 184500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20240411 | 184400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20240411 | 184300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20240411 | 184200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20240411 | 184100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20240411 | 184000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20240411 | 183900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20240411 | 183800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20240411 | 183700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20240411 | 183600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20240411 | 183500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 8423 |
| 33 | 20240411 | 183400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20240411 | 183300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20240411 | 183200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20240411 | 183100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20240411 | 183000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20240411 | 182900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20240411 | 182800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20240411 | 182700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20240411 | 182600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20240411 | 182500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20240411 | 182400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20240411 | 182300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20240411 | 182200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20240411 | 182100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20240411 | 182000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20240411 | 181900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20240411 | 181800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20240411 | 181700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20240411 | 181600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20240411 | 181500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20240411 | 181400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20240411 | 181300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20240411 | 181200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20240411 | 181100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20240411 | 181000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20240411 | 180900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20240411 | 180800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20240411 | 180700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20240411 | 180600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20240411 | 180500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 8423 |
| 63 | 20240411 | 180400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20240411 | 180300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20240411 | 180200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20240411 | 180100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20240411 | 180000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20240411 | 175900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20240411 | 175800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20240411 | 175700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20240411 | 175600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20240411 | 175500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20240411 | 175400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20240411 | 175300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20240411 | 175200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20240411 | 175100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20240411 | 175000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20240411 | 174900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20240411 | 174800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20240411 | 174700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20240411 | 174600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20240411 | 174500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20240411 | 174400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20240411 | 174300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20240411 | 174200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20240411 | 174100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20240411 | 174000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20240411 | 173900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20240411 | 173800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20240411 | 173700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20240411 | 173600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20240411 | 173500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 8423 |
| 93 | 20240411 | 173400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20240411 | 173300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20240411 | 173200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20240411 | 173100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20240411 | 173000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20240411 | 172900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20240411 | 172800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20240411 | 172700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20240411 | 172600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20240411 | 172500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20240411 | 172400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20240411 | 172300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20240411 | 172200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20240411 | 172100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20240411 | 172000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20240411 | 171900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20240411 | 171800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20240411 | 171700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20240411 | 171600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20240411 | 171500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20240411 | 171400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20240411 | 171300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20240411 | 171200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20240411 | 171100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20240411 | 171000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20240411 | 170900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20240411 | 170800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20240411 | 170700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20240411 | 170600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20240411 | 170500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 8423 |
| 123 | 20240411 | 170400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20240411 | 170300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20240411 | 170200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20240411 | 170100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20240411 | 170000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20240411 | 165900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20240411 | 165800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20240411 | 165700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20240411 | 165600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20240411 | 165500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20240411 | 165400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20240411 | 165300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20240411 | 165200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20240411 | 165100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20240411 | 165000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20240411 | 164900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20240411 | 164800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20240411 | 164700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20240411 | 164600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20240411 | 164500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20240411 | 164400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20240411 | 164300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20240411 | 164200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20240411 | 164100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20240411 | 164000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20240411 | 163900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20240411 | 163800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20240411 | 163700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20240411 | 163600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20240411 | 163500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 8423 |
| 153 | 20240411 | 163400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20240411 | 163300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20240411 | 163200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20240411 | 163100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20240411 | 163000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20240411 | 162900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20240411 | 162800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20240411 | 162700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20240411 | 162600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20240411 | 162500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20240411 | 162400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20240411 | 162300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20240411 | 162200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20240411 | 162100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20240411 | 162000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20240411 | 161900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20240411 | 161800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20240411 | 161700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20240411 | 161600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20240411 | 161500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20240411 | 161400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20240411 | 161300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20240411 | 161200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20240411 | 161100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20240411 | 161000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20240411 | 160900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20240411 | 160800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20240411 | 160700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20240411 | 160600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20240411 | 160500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 8423 |
| 183 | 20240411 | 160400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20240411 | 160300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20240411 | 160200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20240411 | 160100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20240411 | 160000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20240411 | 155900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20240411 | 155800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20240411 | 155700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20240411 | 155600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20240411 | 155500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20240411 | 155400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20240411 | 155300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20240411 | 155200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20240411 | 155100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20240411 | 155000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20240411 | 154900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20240411 | 154800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20240411 | 154700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20240411 | 154600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20240411 | 154500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20240411 | 154400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20240411 | 154300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20240411 | 154200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20240411 | 154100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20240411 | 154000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20240411 | 153900 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20240411 | 153800 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20240411 | 153700 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20240411 | 153600 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20240411 | 153500 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 8423 |
| 213 | 20240411 | 153400 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20240411 | 153300 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20240411 | 153200 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20240411 | 153100 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20240411 | 153000 | 1597112520 | 3535 | 3535 | 3535 | 3535 | 8423 |
| 218 | 20240411 | 152900 | 1567337215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20240411 | 152800 | 1567337215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20240411 | 152700 | 1567337215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20240411 | 152600 | 1567337215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20240411 | 152500 | 1567337215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20240411 | 152400 | 1567337215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20240411 | 152300 | 1567337215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20240411 | 152200 | 1567337215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20240411 | 152100 | 1567337215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20240411 | 152000 | 1567337215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20240411 | 151900 | 1567337215 | 3550 | 3545 | 3550 | 3540 | 324 |
| 229 | 20240411 | 151800 | 1566188780 | 3545 | 3555 | 3555 | 3540 | 4193 |
| 230 | 20240411 | 151700 | 1551344040 | 3545 | 3545 | 3545 | 3540 | 592 |
| 231 | 20240411 | 151600 | 1549245410 | 3545 | 3545 | 3550 | 3540 | 868 |
| 232 | 20240411 | 151500 | 1546168345 | 3550 | 3555 | 3555 | 3545 | 1050 |
| 233 | 20240411 | 151400 | 1542445600 | 3550 | 3550 | 3550 | 3550 | 500 |
| 234 | 20240411 | 151300 | 1540670600 | 3550 | 3550 | 3550 | 3550 | 619 |
| 235 | 20240411 | 151200 | 1538473150 | 3555 | 3550 | 3560 | 3550 | 84 |
| 236 | 20240411 | 151100 | 1538174635 | 3550 | 3550 | 3555 | 3550 | 1478 |
| 237 | 20240411 | 151000 | 1532925635 | 3560 | 3550 | 3560 | 3550 | 746 |
| 238 | 20240411 | 150900 | 1530275325 | 3550 | 3545 | 3550 | 3540 | 558 |
| 239 | 20240411 | 150800 | 1528295405 | 3545 | 3550 | 3550 | 3540 | 3659 |
| 240 | 20240411 | 150700 | 1515326330 | 3550 | 3550 | 3550 | 3550 | 140 |
| 241 | 20240411 | 150600 | 1514829330 | 3545 | 3560 | 3560 | 3545 | 1338 |
| 242 | 20240411 | 150500 | 1510082720 | 3555 | 3555 | 3555 | 3555 | 505 |
| 243 | 20240411 | 150400 | 1508287445 | 3555 | 3555 | 3560 | 3550 | 74 |
| 244 | 20240411 | 150300 | 1508024620 | 3565 | 3565 | 3565 | 3565 | 0 |
| 245 | 20240411 | 150200 | 1508024620 | 3565 | 3565 | 3565 | 3565 | 0 |
| 246 | 20240411 | 150100 | 1508024620 | 3565 | 3560 | 3565 | 3560 | 5000 |
| 247 | 20240411 | 150000 | 1490205115 | 3560 | 3550 | 3565 | 3550 | 401 |
| 248 | 20240411 | 145900 | 1488780540 | 3550 | 3565 | 3565 | 3550 | 14595 |
| 249 | 20240411 | 145800 | 1436963255 | 3565 | 3565 | 3565 | 3565 | 26 |
| 250 | 20240411 | 145700 | 1436870565 | 3565 | 3565 | 3565 | 3565 | 17 |
| 251 | 20240411 | 145600 | 1436809960 | 3565 | 3565 | 3565 | 3565 | 1 |
| 252 | 20240411 | 145500 | 1436806395 | 3560 | 3560 | 3560 | 3555 | 1280 |
| 253 | 20240411 | 145400 | 1432250595 | 3560 | 3560 | 3560 | 3560 | 2005 |
| 254 | 20240411 | 145300 | 1425112795 | 3560 | 3560 | 3560 | 3555 | 1004 |
| 255 | 20240411 | 145200 | 1421543555 | 3555 | 3555 | 3560 | 3555 | 2041 |
| 256 | 20240411 | 145100 | 1414287795 | 3560 | 3555 | 3560 | 3555 | 238 |
| 257 | 20240411 | 145000 | 1413441610 | 3555 | 3555 | 3555 | 3555 | 2367 |
| 258 | 20240411 | 144900 | 1405026925 | 3555 | 3555 | 3555 | 3555 | 205 |
| 259 | 20240411 | 144800 | 1404298150 | 3560 | 3560 | 3560 | 3560 | 131 |
| 260 | 20240411 | 144700 | 1403831790 | 3560 | 3560 | 3560 | 3560 | 1 |
| 261 | 20240411 | 144600 | 1403828230 | 3560 | 3560 | 3560 | 3560 | 1 |
| 262 | 20240411 | 144500 | 1403824670 | 3555 | 3555 | 3555 | 3550 | 1501 |
| 263 | 20240411 | 144400 | 1398493485 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 264 | 20240411 | 144300 | 1394933485 | 3555 | 3560 | 3560 | 3555 | 665 |
| 265 | 20240411 | 144200 | 1392567445 | 3565 | 3565 | 3565 | 3560 | 104 |
| 266 | 20240411 | 144100 | 1392196925 | 3565 | 3560 | 3565 | 3560 | 5766 |
| 267 | 20240411 | 144000 | 1371641465 | 3565 | 3565 | 3565 | 3560 | 370 |
| 268 | 20240411 | 143900 | 1370322860 | 3560 | 3555 | 3560 | 3555 | 345 |
| 269 | 20240411 | 143800 | 1369095005 | 3565 | 3555 | 3565 | 3555 | 7 |
| 270 | 20240411 | 143700 | 1369070110 | 3555 | 3565 | 3565 | 3555 | 69 |
| 271 | 20240411 | 143600 | 1368824805 | 3555 | 3565 | 3565 | 3555 | 210 |
| 272 | 20240411 | 143500 | 1368077255 | 3565 | 3555 | 3565 | 3555 | 105 |
| 273 | 20240411 | 143400 | 1367703970 | 3555 | 3560 | 3565 | 3550 | 1384 |
| 274 | 20240411 | 143300 | 1362780205 | 3560 | 3555 | 3560 | 3555 | 120 |
| 275 | 20240411 | 143200 | 1362353595 | 3560 | 3560 | 3570 | 3560 | 177 |
| 276 | 20240411 | 143100 | 1361723435 | 3555 | 3565 | 3565 | 3555 | 2038 |
| 277 | 20240411 | 143000 | 1354475040 | 3570 | 3570 | 3570 | 3570 | 486 |
| 278 | 20240411 | 142900 | 1352740020 | 3570 | 3570 | 3570 | 3570 | 150 |
| 279 | 20240411 | 142800 | 1352204520 | 3570 | 3570 | 3570 | 3570 | 0 |
| 280 | 20240411 | 142700 | 1352204520 | 3570 | 3570 | 3570 | 3570 | 0 |
| 281 | 20240411 | 142600 | 1352204520 | 3570 | 3570 | 3570 | 3570 | 0 |
| 282 | 20240411 | 142500 | 1352204520 | 3570 | 3570 | 3570 | 3570 | 200 |
| 283 | 20240411 | 142400 | 1351490520 | 3575 | 3575 | 3575 | 3575 | 5 |
| 284 | 20240411 | 142300 | 1351472645 | 3575 | 3570 | 3575 | 3570 | 180 |
| 285 | 20240411 | 142200 | 1350829155 | 3575 | 3570 | 3575 | 3570 | 230 |
| 286 | 20240411 | 142100 | 1350007055 | 3570 | 3570 | 3570 | 3570 | 2 |
| 287 | 20240411 | 142000 | 1349999915 | 3575 | 3570 | 3575 | 3555 | 2697 |
| 288 | 20240411 | 141900 | 1340385605 | 3570 | 3570 | 3570 | 3570 | 1 |
| 289 | 20240411 | 141800 | 1340382035 | 3565 | 3565 | 3565 | 3565 | 256 |
| 290 | 20240411 | 141700 | 1339469395 | 3565 | 3555 | 3565 | 3555 | 3 |
| 291 | 20240411 | 141600 | 1339458715 | 3555 | 3555 | 3555 | 3555 | 4 |
| 292 | 20240411 | 141500 | 1339444495 | 3555 | 3565 | 3565 | 3555 | 1089 |
| 293 | 20240411 | 141400 | 1335571000 | 3565 | 3565 | 3570 | 3565 | 2146 |
| 294 | 20240411 | 141300 | 1327920505 | 3570 | 3570 | 3570 | 3570 | 101 |
| 295 | 20240411 | 141200 | 1327559935 | 3570 | 3570 | 3570 | 3570 | 349 |
| 296 | 20240411 | 141100 | 1326314005 | 3575 | 3575 | 3575 | 3575 | 2 |
| 297 | 20240411 | 141000 | 1326306855 | 3575 | 3575 | 3575 | 3575 | 1203 |
| 298 | 20240411 | 140900 | 1322006130 | 3575 | 3575 | 3575 | 3575 | 0 |
| 299 | 20240411 | 140800 | 1322006130 | 3575 | 3575 | 3575 | 3575 | 3 |
| 300 | 20240411 | 140700 | 1321995405 | 3580 | 3580 | 3580 | 3580 | 10 |
| 301 | 20240411 | 140600 | 1321959605 | 3580 | 3580 | 3580 | 3580 | 0 |
| 302 | 20240411 | 140500 | 1321959605 | 3580 | 3580 | 3585 | 3580 | 503 |
| 303 | 20240411 | 140400 | 1320158860 | 3575 | 3575 | 3575 | 3575 | 787 |
| 304 | 20240411 | 140300 | 1317345335 | 3575 | 3580 | 3580 | 3575 | 411 |
| 305 | 20240411 | 140200 | 1315875955 | 3585 | 3585 | 3585 | 3585 | 301 |
| 306 | 20240411 | 140100 | 1314796870 | 3585 | 3585 | 3585 | 3585 | 10 |
| 307 | 20240411 | 140000 | 1314761020 | 3585 | 3585 | 3585 | 3585 | 200 |
| 308 | 20240411 | 135900 | 1314044020 | 3585 | 3585 | 3585 | 3585 | 132 |
| 309 | 20240411 | 135800 | 1313570800 | 3585 | 3580 | 3585 | 3580 | 10 |
| 310 | 20240411 | 135700 | 1313534990 | 3580 | 3580 | 3580 | 3580 | 820 |
| 311 | 20240411 | 135600 | 1310599390 | 3585 | 3585 | 3585 | 3585 | 0 |
| 312 | 20240411 | 135500 | 1310599390 | 3585 | 3585 | 3585 | 3585 | 0 |
| 313 | 20240411 | 135400 | 1310599390 | 3585 | 3585 | 3585 | 3585 | 0 |
| 314 | 20240411 | 135300 | 1310599390 | 3585 | 3585 | 3585 | 3585 | 53 |
| 315 | 20240411 | 135200 | 1310409385 | 3585 | 3590 | 3590 | 3585 | 39 |
| 316 | 20240411 | 135100 | 1310269470 | 3590 | 3590 | 3590 | 3590 | 184 |
| 317 | 20240411 | 135000 | 1309608910 | 3590 | 3590 | 3590 | 3590 | 0 |
| 318 | 20240411 | 134900 | 1309608910 | 3590 | 3590 | 3590 | 3590 | 70 |
| 319 | 20240411 | 134800 | 1309357610 | 3585 | 3585 | 3585 | 3585 | 503 |
| 320 | 20240411 | 134700 | 1307554355 | 3585 | 3585 | 3585 | 3585 | 141 |
| 321 | 20240411 | 134600 | 1307048870 | 3590 | 3590 | 3590 | 3590 | 0 |
| 322 | 20240411 | 134500 | 1307048870 | 3590 | 3585 | 3590 | 3585 | 744 |
| 323 | 20240411 | 134400 | 1304378125 | 3590 | 3590 | 3590 | 3590 | 0 |
| 324 | 20240411 | 134300 | 1304378125 | 3590 | 3590 | 3590 | 3590 | 249 |
| 325 | 20240411 | 134200 | 1303484215 | 3590 | 3590 | 3590 | 3590 | 100 |
| 326 | 20240411 | 134100 | 1303125215 | 3590 | 3585 | 3590 | 3585 | 433 |
| 327 | 20240411 | 134000 | 1301572905 | 3585 | 3585 | 3585 | 3585 | 4 |
| 328 | 20240411 | 133900 | 1301558565 | 3585 | 3585 | 3585 | 3585 | 3 |
| 329 | 20240411 | 133800 | 1301547810 | 3585 | 3585 | 3585 | 3585 | 1 |
| 330 | 20240411 | 133700 | 1301544225 | 3580 | 3580 | 3580 | 3580 | 88 |
| 331 | 20240411 | 133600 | 1301229185 | 3580 | 3580 | 3580 | 3580 | 60 |
| 332 | 20240411 | 133500 | 1301014385 | 3580 | 3580 | 3580 | 3580 | 1010 |
| 333 | 20240411 | 133400 | 1297398585 | 3580 | 3580 | 3580 | 3580 | 600 |
| 334 | 20240411 | 133300 | 1295250585 | 3575 | 3575 | 3575 | 3575 | 427 |
| 335 | 20240411 | 133200 | 1293724060 | 3575 | 3575 | 3575 | 3575 | 0 |
| 336 | 20240411 | 133100 | 1293724060 | 3575 | 3575 | 3575 | 3575 | 0 |
| 337 | 20240411 | 133000 | 1293724060 | 3575 | 3580 | 3580 | 3575 | 289 |
| 338 | 20240411 | 132900 | 1292689490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 339 | 20240411 | 132800 | 1292689490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 340 | 20240411 | 132700 | 1292689490 | 3580 | 3580 | 3580 | 3580 | 200 |
| 341 | 20240411 | 132600 | 1291973490 | 3570 | 3570 | 3570 | 3570 | 21 |
| 342 | 20240411 | 132500 | 1291898520 | 3570 | 3570 | 3570 | 3570 | 609 |
| 343 | 20240411 | 132400 | 1289724390 | 3570 | 3570 | 3570 | 3570 | 300 |
| 344 | 20240411 | 132300 | 1288653390 | 3570 | 3570 | 3570 | 3570 | 1043 |
| 345 | 20240411 | 132200 | 1284929880 | 3580 | 3580 | 3580 | 3580 | 646 |
| 346 | 20240411 | 132100 | 1282617200 | 3580 | 3575 | 3580 | 3570 | 776 |
| 347 | 20240411 | 132000 | 1279840180 | 3580 | 3580 | 3580 | 3580 | 0 |
| 348 | 20240411 | 131900 | 1279840180 | 3580 | 3575 | 3580 | 3575 | 1176 |
| 349 | 20240411 | 131800 | 1275635400 | 3570 | 3570 | 3570 | 3570 | 1643 |
| 350 | 20240411 | 131700 | 1269769890 | 3570 | 3570 | 3570 | 3570 | 90 |
| 351 | 20240411 | 131600 | 1269448590 | 3570 | 3575 | 3575 | 3570 | 21 |
| 352 | 20240411 | 131500 | 1269373600 | 3575 | 3575 | 3575 | 3575 | 200 |
| 353 | 20240411 | 131400 | 1268658600 | 3575 | 3575 | 3575 | 3575 | 89 |
| 354 | 20240411 | 131300 | 1268340425 | 3575 | 3575 | 3575 | 3575 | 11 |
| 355 | 20240411 | 131200 | 1268301100 | 3570 | 3570 | 3570 | 3570 | 0 |
| 356 | 20240411 | 131100 | 1268301100 | 3570 | 3570 | 3570 | 3570 | 0 |
| 357 | 20240411 | 131000 | 1268301100 | 3570 | 3570 | 3570 | 3570 | 0 |
| 358 | 20240411 | 130900 | 1268301100 | 3570 | 3570 | 3570 | 3570 | 0 |
| 359 | 20240411 | 130800 | 1268301100 | 3570 | 3570 | 3570 | 3570 | 0 |
| 360 | 20240411 | 130700 | 1268301100 | 3570 | 3570 | 3570 | 3570 | 131 |
| 361 | 20240411 | 130600 | 1267833430 | 3570 | 3570 | 3570 | 3570 | 10 |
| 362 | 20240411 | 130500 | 1267797730 | 3565 | 3565 | 3565 | 3565 | 154 |
| 363 | 20240411 | 130400 | 1267248720 | 3565 | 3565 | 3565 | 3565 | 2 |
| 364 | 20240411 | 130300 | 1267241590 | 3565 | 3575 | 3575 | 3565 | 772 |
| 365 | 20240411 | 130200 | 1264487390 | 3575 | 3575 | 3575 | 3575 | 0 |
| 366 | 20240411 | 130100 | 1264487390 | 3575 | 3575 | 3575 | 3575 | 20 |
| 367 | 20240411 | 130000 | 1264415890 | 3575 | 3575 | 3575 | 3575 | 81 |
| 368 | 20240411 | 125900 | 1264126315 | 3575 | 3575 | 3575 | 3575 | 79 |
| 369 | 20240411 | 125800 | 1263843890 | 3575 | 3575 | 3575 | 3575 | 0 |
| 370 | 20240411 | 125700 | 1263843890 | 3575 | 3575 | 3575 | 3575 | 220 |
| 371 | 20240411 | 125600 | 1263057390 | 3575 | 3575 | 3575 | 3565 | 608 |
| 372 | 20240411 | 125500 | 1260883800 | 3570 | 3570 | 3570 | 3570 | 67 |
| 373 | 20240411 | 125400 | 1260644610 | 3565 | 3565 | 3565 | 3565 | 0 |
| 374 | 20240411 | 125300 | 1260644610 | 3565 | 3570 | 3570 | 3565 | 872 |
| 375 | 20240411 | 125200 | 1257531610 | 3570 | 3570 | 3570 | 3570 | 1 |
| 376 | 20240411 | 125100 | 1257528040 | 3565 | 3565 | 3565 | 3565 | 299 |
| 377 | 20240411 | 125000 | 1256462105 | 3565 | 3565 | 3565 | 3565 | 101 |
| 378 | 20240411 | 124900 | 1256102040 | 3565 | 3565 | 3565 | 3565 | 20 |
| 379 | 20240411 | 124800 | 1256030740 | 3565 | 3565 | 3565 | 3565 | 109 |
| 380 | 20240411 | 124700 | 1255642155 | 3565 | 3565 | 3565 | 3565 | 24 |
| 381 | 20240411 | 124600 | 1255556595 | 3560 | 3560 | 3560 | 3560 | 7 |
| 382 | 20240411 | 124500 | 1255531675 | 3560 | 3560 | 3560 | 3560 | 534 |
| 383 | 20240411 | 124400 | 1253630635 | 3560 | 3560 | 3560 | 3555 | 116 |
| 384 | 20240411 | 124300 | 1253217690 | 3560 | 3560 | 3560 | 3560 | 90 |
| 385 | 20240411 | 124200 | 1252897290 | 3560 | 3560 | 3560 | 3560 | 0 |
| 386 | 20240411 | 124100 | 1252897290 | 3560 | 3560 | 3560 | 3560 | 0 |
| 387 | 20240411 | 124000 | 1252897290 | 3560 | 3560 | 3560 | 3560 | 0 |
| 388 | 20240411 | 123900 | 1252897290 | 3560 | 3565 | 3565 | 3550 | 332 |
| 389 | 20240411 | 123800 | 1251716430 | 3550 | 3550 | 3550 | 3550 | 8 |
| 390 | 20240411 | 123700 | 1251688030 | 3575 | 3560 | 3575 | 3560 | 496 |
| 391 | 20240411 | 123600 | 1249922220 | 3560 | 3560 | 3560 | 3560 | 105 |
| 392 | 20240411 | 123500 | 1249548420 | 3560 | 3545 | 3560 | 3545 | 3915 |
| 393 | 20240411 | 123400 | 1235662140 | 3545 | 3540 | 3545 | 3540 | 727 |
| 394 | 20240411 | 123300 | 1233087820 | 3540 | 3535 | 3540 | 3535 | 1857 |
| 395 | 20240411 | 123200 | 1226518945 | 3535 | 3535 | 3535 | 3535 | 14 |
| 396 | 20240411 | 123100 | 1226469455 | 3535 | 3535 | 3535 | 3535 | 1 |
| 397 | 20240411 | 123000 | 1226465920 | 3530 | 3530 | 3530 | 3530 | 0 |
| 398 | 20240411 | 122900 | 1226465920 | 3530 | 3530 | 3530 | 3530 | 20 |
| 399 | 20240411 | 122800 | 1226395320 | 3530 | 3530 | 3530 | 3530 | 1073 |
| 400 | 20240411 | 122700 | 1222607630 | 3530 | 3530 | 3530 | 3530 | 1037 |
| 401 | 20240411 | 122600 | 1218947020 | 3530 | 3530 | 3530 | 3525 | 1525 |
| 402 | 20240411 | 122500 | 1213564270 | 3535 | 3530 | 3535 | 3530 | 101 |
| 403 | 20240411 | 122400 | 1213207735 | 3535 | 3530 | 3535 | 3530 | 127 |
| 404 | 20240411 | 122300 | 1212759420 | 3535 | 3535 | 3535 | 3535 | 0 |
| 405 | 20240411 | 122200 | 1212759420 | 3535 | 3535 | 3535 | 3535 | 51 |
| 406 | 20240411 | 122100 | 1212579135 | 3530 | 3535 | 3535 | 3530 | 247 |
| 407 | 20240411 | 122000 | 1211706990 | 3530 | 3530 | 3530 | 3530 | 0 |
| 408 | 20240411 | 121900 | 1211706990 | 3530 | 3535 | 3535 | 3530 | 111 |
| 409 | 20240411 | 121800 | 1211314610 | 3535 | 3535 | 3535 | 3535 | 0 |
| 410 | 20240411 | 121700 | 1211314610 | 3535 | 3535 | 3535 | 3535 | 8 |
| 411 | 20240411 | 121600 | 1211286330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 412 | 20240411 | 121500 | 1211286330 | 3535 | 3535 | 3535 | 3535 | 8 |
| 413 | 20240411 | 121400 | 1211258050 | 3540 | 3540 | 3540 | 3540 | 0 |
| 414 | 20240411 | 121300 | 1211258050 | 3540 | 3535 | 3540 | 3535 | 30 |
| 415 | 20240411 | 121200 | 1211151975 | 3535 | 3535 | 3535 | 3535 | 0 |
| 416 | 20240411 | 121100 | 1211151975 | 3535 | 3525 | 3535 | 3525 | 101 |
| 417 | 20240411 | 121000 | 1210795940 | 3540 | 3540 | 3540 | 3540 | 160 |
| 418 | 20240411 | 120900 | 1210229540 | 3540 | 3540 | 3540 | 3540 | 0 |
| 419 | 20240411 | 120800 | 1210229540 | 3540 | 3525 | 3540 | 3525 | 501 |
| 420 | 20240411 | 120700 | 1208463500 | 3525 | 3540 | 3540 | 3525 | 511 |
| 421 | 20240411 | 120600 | 1206662060 | 3525 | 3535 | 3535 | 3525 | 500 |
| 422 | 20240411 | 120500 | 1204896380 | 3535 | 3535 | 3535 | 3535 | 737 |
| 423 | 20240411 | 120400 | 1202291085 | 3535 | 3530 | 3535 | 3525 | 906 |
| 424 | 20240411 | 120300 | 1199095365 | 3530 | 3530 | 3530 | 3530 | 369 |
| 425 | 20240411 | 120200 | 1197792795 | 3530 | 3525 | 3530 | 3525 | 1513 |
| 426 | 20240411 | 120100 | 1192459420 | 3530 | 3530 | 3530 | 3530 | 30 |
| 427 | 20240411 | 120000 | 1192353520 | 3530 | 3530 | 3530 | 3530 | 0 |
| 428 | 20240411 | 115900 | 1192353520 | 3530 | 3530 | 3530 | 3530 | 62 |
| 429 | 20240411 | 115800 | 1192134660 | 3525 | 3525 | 3525 | 3525 | 0 |
| 430 | 20240411 | 115700 | 1192134660 | 3525 | 3520 | 3525 | 3520 | 4670 |
| 431 | 20240411 | 115600 | 1175673335 | 3525 | 3525 | 3525 | 3525 | 867 |
| 432 | 20240411 | 115500 | 1172617160 | 3520 | 3520 | 3520 | 3520 | 0 |
| 433 | 20240411 | 115400 | 1172617160 | 3520 | 3520 | 3520 | 3520 | 10 |
| 434 | 20240411 | 115300 | 1172581960 | 3525 | 3520 | 3525 | 3520 | 189 |
| 435 | 20240411 | 115200 | 1171916675 | 3520 | 3520 | 3520 | 3520 | 160 |
| 436 | 20240411 | 115100 | 1171353475 | 3525 | 3520 | 3525 | 3520 | 273 |
| 437 | 20240411 | 115000 | 1170391165 | 3525 | 3525 | 3525 | 3525 | 0 |
| 438 | 20240411 | 114900 | 1170391165 | 3525 | 3525 | 3525 | 3525 | 1 |
| 439 | 20240411 | 114800 | 1170387640 | 3520 | 3520 | 3520 | 3520 | 96 |
| 440 | 20240411 | 114700 | 1170049720 | 3520 | 3520 | 3520 | 3520 | 219 |
| 441 | 20240411 | 114600 | 1169278840 | 3520 | 3520 | 3520 | 3520 | 30 |
| 442 | 20240411 | 114500 | 1169173240 | 3520 | 3520 | 3520 | 3520 | 2 |
| 443 | 20240411 | 114400 | 1169166200 | 3520 | 3520 | 3520 | 3520 | 22 |
| 444 | 20240411 | 114300 | 1169088760 | 3515 | 3515 | 3515 | 3515 | 1502 |
| 445 | 20240411 | 114200 | 1163809230 | 3520 | 3515 | 3520 | 3515 | 2136 |
| 446 | 20240411 | 114100 | 1156300185 | 3515 | 3515 | 3515 | 3515 | 645 |
| 447 | 20240411 | 114000 | 1154033010 | 3520 | 3520 | 3520 | 3520 | 355 |
| 448 | 20240411 | 113900 | 1152783410 | 3520 | 3515 | 3525 | 3515 | 956 |
| 449 | 20240411 | 113800 | 1149417955 | 3515 | 3520 | 3520 | 3515 | 6989 |
| 450 | 20240411 | 113700 | 1124849120 | 3520 | 3520 | 3520 | 3515 | 158 |
| 451 | 20240411 | 113600 | 1124293110 | 3520 | 3520 | 3525 | 3520 | 207 |
| 452 | 20240411 | 113500 | 1123564465 | 3520 | 3520 | 3520 | 3520 | 2546 |
| 453 | 20240411 | 113400 | 1114602545 | 3520 | 3520 | 3525 | 3520 | 2012 |
| 454 | 20240411 | 113300 | 1107520300 | 3520 | 3525 | 3525 | 3520 | 1518 |
| 455 | 20240411 | 113200 | 1102174905 | 3525 | 3520 | 3525 | 3520 | 2166 |
| 456 | 20240411 | 113100 | 1094550570 | 3520 | 3520 | 3520 | 3515 | 771 |
| 457 | 20240411 | 113000 | 1091836695 | 3525 | 3520 | 3525 | 3520 | 2073 |
| 458 | 20240411 | 112900 | 1084538890 | 3520 | 3525 | 3530 | 3520 | 1910 |
| 459 | 20240411 | 112800 | 1077815090 | 3520 | 3525 | 3525 | 3520 | 1024 |
| 460 | 20240411 | 112700 | 1074209590 | 3520 | 3525 | 3525 | 3520 | 9270 |
| 461 | 20240411 | 112600 | 1041545340 | 3520 | 3520 | 3520 | 3520 | 1553 |
| 462 | 20240411 | 112500 | 1036078780 | 3520 | 3520 | 3520 | 3520 | 1610 |
| 463 | 20240411 | 112400 | 1030411580 | 3525 | 3520 | 3525 | 3520 | 505 |
| 464 | 20240411 | 112300 | 1028633955 | 3520 | 3530 | 3530 | 3520 | 14177 |
| 465 | 20240411 | 112200 | 978710875 | 3535 | 3535 | 3535 | 3530 | 8302 |
| 466 | 20240411 | 112100 | 949391535 | 3535 | 3535 | 3535 | 3535 | 1001 |
| 467 | 20240411 | 112000 | 945853000 | 3540 | 3540 | 3540 | 3540 | 721 |
| 468 | 20240411 | 111900 | 943300660 | 3535 | 3535 | 3535 | 3535 | 1100 |
| 469 | 20240411 | 111800 | 939412160 | 3540 | 3535 | 3540 | 3535 | 1006 |
| 470 | 20240411 | 111700 | 935855920 | 3535 | 3540 | 3545 | 3535 | 6969 |
| 471 | 20240411 | 111600 | 911194185 | 3550 | 3545 | 3550 | 3545 | 715 |
| 472 | 20240411 | 111500 | 908659505 | 3550 | 3550 | 3550 | 3550 | 264 |
| 473 | 20240411 | 111400 | 907722305 | 3560 | 3560 | 3560 | 3560 | 25 |
| 474 | 20240411 | 111300 | 907633305 | 3565 | 3545 | 3565 | 3545 | 481 |
| 475 | 20240411 | 111200 | 905928140 | 3545 | 3545 | 3545 | 3545 | 20 |
| 476 | 20240411 | 111100 | 905857240 | 3570 | 3570 | 3570 | 3570 | 0 |
| 477 | 20240411 | 111000 | 905857240 | 3570 | 3540 | 3570 | 3540 | 447 |
| 478 | 20240411 | 110900 | 904274830 | 3560 | 3560 | 3560 | 3560 | 50 |
| 479 | 20240411 | 110800 | 904096830 | 3570 | 3570 | 3570 | 3570 | 3 |
| 480 | 20240411 | 110700 | 904086120 | 3570 | 3570 | 3570 | 3570 | 21 |
| 481 | 20240411 | 110600 | 904011150 | 3570 | 3570 | 3570 | 3570 | 2004 |
| 482 | 20240411 | 110500 | 896856870 | 3570 | 3540 | 3570 | 3535 | 1427 |
| 483 | 20240411 | 110400 | 891802765 | 3540 | 3540 | 3540 | 3535 | 278 |
| 484 | 20240411 | 110300 | 890818930 | 3535 | 3550 | 3550 | 3535 | 1719 |
| 485 | 20240411 | 110200 | 884730015 | 3560 | 3545 | 3560 | 3540 | 501 |
| 486 | 20240411 | 110100 | 882956220 | 3540 | 3535 | 3540 | 3535 | 5987 |
| 487 | 20240411 | 110000 | 861764740 | 3540 | 3550 | 3550 | 3540 | 3643 |
| 488 | 20240411 | 105900 | 848868125 | 3550 | 3555 | 3555 | 3545 | 6342 |
| 489 | 20240411 | 105800 | 826362685 | 3560 | 3555 | 3560 | 3555 | 911 |
| 490 | 20240411 | 105700 | 823123875 | 3560 | 3555 | 3560 | 3555 | 764 |
| 491 | 20240411 | 105600 | 820406535 | 3555 | 3555 | 3555 | 3555 | 1010 |
| 492 | 20240411 | 105500 | 816815985 | 3560 | 3560 | 3560 | 3555 | 1541 |
| 493 | 20240411 | 105400 | 811336910 | 3560 | 3560 | 3560 | 3560 | 323 |
| 494 | 20240411 | 105300 | 810187030 | 3560 | 3560 | 3560 | 3560 | 1799 |
| 495 | 20240411 | 105200 | 803782590 | 3560 | 3560 | 3565 | 3560 | 1099 |
| 496 | 20240411 | 105100 | 799869855 | 3560 | 3560 | 3560 | 3560 | 500 |
| 497 | 20240411 | 105000 | 798089855 | 3560 | 3560 | 3560 | 3560 | 1539 |
| 498 | 20240411 | 104900 | 792611015 | 3560 | 3565 | 3565 | 3560 | 3227 |
| 499 | 20240411 | 104800 | 781122890 | 3565 | 3565 | 3570 | 3565 | 673 |
| 500 | 20240411 | 104700 | 778723385 | 3565 | 3565 | 3565 | 3565 | 508 |
| 501 | 20240411 | 104600 | 776912365 | 3570 | 3565 | 3570 | 3565 | 3 |
| 502 | 20240411 | 104500 | 776901665 | 3570 | 3570 | 3570 | 3570 | 4 |
| 503 | 20240411 | 104400 | 776887385 | 3570 | 3570 | 3570 | 3570 | 14 |
| 504 | 20240411 | 104300 | 776837405 | 3570 | 3565 | 3570 | 3565 | 4 |
| 505 | 20240411 | 104200 | 776823140 | 3565 | 3560 | 3565 | 3560 | 4 |
| 506 | 20240411 | 104100 | 776808890 | 3570 | 3570 | 3570 | 3560 | 247 |
| 507 | 20240411 | 104000 | 775927500 | 3570 | 3565 | 3570 | 3555 | 1293 |
| 508 | 20240411 | 103900 | 771326200 | 3560 | 3565 | 3565 | 3560 | 5056 |
| 509 | 20240411 | 103800 | 753308770 | 3570 | 3565 | 3570 | 3565 | 1320 |
| 510 | 20240411 | 103700 | 748602670 | 3570 | 3570 | 3570 | 3570 | 250 |
| 511 | 20240411 | 103600 | 747710170 | 3570 | 3580 | 3580 | 3570 | 4907 |
| 512 | 20240411 | 103500 | 730192160 | 3570 | 3575 | 3580 | 3570 | 2981 |
| 513 | 20240411 | 103400 | 719536270 | 3575 | 3575 | 3575 | 3575 | 1002 |
| 514 | 20240411 | 103300 | 715954120 | 3575 | 3580 | 3580 | 3575 | 502 |
| 515 | 20240411 | 103200 | 714158545 | 3580 | 3580 | 3580 | 3580 | 507 |
| 516 | 20240411 | 103100 | 712343485 | 3580 | 3580 | 3580 | 3575 | 2595 |
| 517 | 20240411 | 103000 | 703055885 | 3580 | 3580 | 3580 | 3580 | 1066 |
| 518 | 20240411 | 102900 | 699239605 | 3585 | 3585 | 3585 | 3585 | 27 |
| 519 | 20240411 | 102800 | 699142810 | 3585 | 3585 | 3585 | 3585 | 1000 |
| 520 | 20240411 | 102700 | 695557810 | 3585 | 3585 | 3585 | 3585 | 30 |
| 521 | 20240411 | 102600 | 695450260 | 3585 | 3590 | 3590 | 3580 | 727 |
| 522 | 20240411 | 102500 | 692843715 | 3595 | 3605 | 3605 | 3580 | 10051 |
| 523 | 20240411 | 102400 | 656742010 | 3600 | 3610 | 3610 | 3600 | 2619 |
| 524 | 20240411 | 102300 | 647307320 | 3615 | 3605 | 3615 | 3605 | 495 |
| 525 | 20240411 | 102200 | 645522835 | 3610 | 3610 | 3610 | 3605 | 454 |
| 526 | 20240411 | 102100 | 643886095 | 3610 | 3605 | 3615 | 3605 | 3139 |
| 527 | 20240411 | 102000 | 632542700 | 3605 | 3595 | 3610 | 3595 | 6631 |
| 528 | 20240411 | 101900 | 608647630 | 3595 | 3585 | 3595 | 3585 | 1165 |
| 529 | 20240411 | 101800 | 604466235 | 3590 | 3590 | 3595 | 3590 | 2073 |
| 530 | 20240411 | 101700 | 597024160 | 3590 | 3590 | 3590 | 3585 | 64 |
| 531 | 20240411 | 101600 | 596794680 | 3590 | 3590 | 3590 | 3590 | 450 |
| 532 | 20240411 | 101500 | 595179180 | 3590 | 3590 | 3595 | 3590 | 594 |
| 533 | 20240411 | 101400 | 593046250 | 3590 | 3590 | 3595 | 3590 | 12 |
| 534 | 20240411 | 101300 | 593003130 | 3585 | 3585 | 3595 | 3585 | 1069 |
| 535 | 20240411 | 101200 | 589168755 | 3590 | 3585 | 3600 | 3585 | 782 |
| 536 | 20240411 | 101100 | 586365015 | 3585 | 3595 | 3595 | 3585 | 2730 |
| 537 | 20240411 | 101000 | 576572675 | 3600 | 3600 | 3600 | 3595 | 2158 |
| 538 | 20240411 | 100900 | 568808875 | 3600 | 3585 | 3600 | 3585 | 1086 |
| 539 | 20240411 | 100800 | 564914700 | 3585 | 3585 | 3585 | 3585 | 3086 |
| 540 | 20240411 | 100700 | 553851390 | 3585 | 3600 | 3600 | 3585 | 1105 |
| 541 | 20240411 | 100600 | 549882880 | 3600 | 3580 | 3600 | 3580 | 4868 |
| 542 | 20240411 | 100500 | 532421435 | 3575 | 3580 | 3580 | 3575 | 1280 |
| 543 | 20240411 | 100400 | 527839055 | 3580 | 3585 | 3585 | 3580 | 702 |
| 544 | 20240411 | 100300 | 525323395 | 3580 | 3575 | 3585 | 3575 | 824 |
| 545 | 20240411 | 100200 | 522375085 | 3570 | 3585 | 3585 | 3570 | 2547 |
| 546 | 20240411 | 100100 | 513266440 | 3580 | 3585 | 3590 | 3580 | 210 |
| 547 | 20240411 | 100000 | 512514470 | 3585 | 3580 | 3585 | 3580 | 582 |
| 548 | 20240411 | 095900 | 510430855 | 3585 | 3580 | 3585 | 3575 | 1328 |
| 549 | 20240411 | 095800 | 505678945 | 3580 | 3575 | 3580 | 3565 | 602 |
| 550 | 20240411 | 095700 | 503531590 | 3575 | 3570 | 3575 | 3570 | 491 |
| 551 | 20240411 | 095600 | 501778715 | 3570 | 3570 | 3570 | 3570 | 27 |
| 552 | 20240411 | 095500 | 501682325 | 3570 | 3570 | 3570 | 3570 | 134 |
| 553 | 20240411 | 095400 | 501203945 | 3570 | 3585 | 3585 | 3570 | 298 |
| 554 | 20240411 | 095300 | 500139695 | 3570 | 3585 | 3585 | 3570 | 6 |
| 555 | 20240411 | 095200 | 500118215 | 3590 | 3590 | 3590 | 3590 | 10 |
| 556 | 20240411 | 095100 | 500082315 | 3590 | 3590 | 3590 | 3590 | 60 |
| 557 | 20240411 | 095000 | 499866915 | 3590 | 3580 | 3590 | 3575 | 314 |
| 558 | 20240411 | 094900 | 498744045 | 3580 | 3555 | 3580 | 3555 | 502 |
| 559 | 20240411 | 094800 | 496959385 | 3560 | 3560 | 3560 | 3560 | 606 |
| 560 | 20240411 | 094700 | 494802025 | 3555 | 3560 | 3565 | 3555 | 16398 |
| 561 | 20240411 | 094600 | 436501495 | 3560 | 3560 | 3560 | 3560 | 1421 |
| 562 | 20240411 | 094500 | 431442735 | 3560 | 3565 | 3565 | 3560 | 878 |
| 563 | 20240411 | 094400 | 428316905 | 3565 | 3580 | 3580 | 3565 | 3414 |
| 564 | 20240411 | 094300 | 416137220 | 3570 | 3575 | 3575 | 3570 | 468 |
| 565 | 20240411 | 094200 | 414466455 | 3570 | 3575 | 3575 | 3570 | 500 |
| 566 | 20240411 | 094100 | 412680840 | 3575 | 3575 | 3575 | 3570 | 511 |
| 567 | 20240411 | 094000 | 410854570 | 3575 | 3575 | 3580 | 3575 | 631 |
| 568 | 20240411 | 093900 | 408598740 | 3575 | 3590 | 3590 | 3575 | 400 |
| 569 | 20240411 | 093800 | 407166780 | 3590 | 3605 | 3605 | 3590 | 365 |
| 570 | 20240411 | 093700 | 405852260 | 3600 | 3605 | 3610 | 3600 | 5068 |
| 571 | 20240411 | 093600 | 387603880 | 3600 | 3590 | 3600 | 3585 | 2435 |
| 572 | 20240411 | 093500 | 378859035 | 3590 | 3580 | 3590 | 3580 | 1025 |
| 573 | 20240411 | 093400 | 375187580 | 3570 | 3580 | 3580 | 3570 | 408 |
| 574 | 20240411 | 093300 | 373730830 | 3580 | 3570 | 3580 | 3570 | 306 |
| 575 | 20240411 | 093200 | 372638350 | 3570 | 3570 | 3570 | 3570 | 62 |
| 576 | 20240411 | 093100 | 372417010 | 3570 | 3575 | 3575 | 3565 | 573 |
| 577 | 20240411 | 093000 | 370372575 | 3575 | 3585 | 3585 | 3575 | 164 |
| 578 | 20240411 | 092900 | 369785795 | 3585 | 3570 | 3585 | 3570 | 1115 |
| 579 | 20240411 | 092800 | 365799730 | 3560 | 3565 | 3570 | 3560 | 499 |
| 580 | 20240411 | 092700 | 364019090 | 3565 | 3565 | 3565 | 3565 | 0 |
| 581 | 20240411 | 092600 | 364019090 | 3565 | 3565 | 3565 | 3565 | 200 |
| 582 | 20240411 | 092500 | 363306090 | 3575 | 3555 | 3575 | 3555 | 815 |
| 583 | 20240411 | 092400 | 360400860 | 3560 | 3560 | 3565 | 3550 | 2731 |
| 584 | 20240411 | 092300 | 350703100 | 3550 | 3560 | 3560 | 3550 | 8285 |
| 585 | 20240411 | 092200 | 321269690 | 3560 | 3565 | 3565 | 3560 | 3148 |
| 586 | 20240411 | 092100 | 310051360 | 3570 | 3570 | 3570 | 3570 | 208 |
| 587 | 20240411 | 092000 | 309308800 | 3565 | 3565 | 3565 | 3565 | 0 |
| 588 | 20240411 | 091900 | 309308800 | 3565 | 3565 | 3565 | 3565 | 75 |
| 589 | 20240411 | 091800 | 309041425 | 3555 | 3575 | 3585 | 3555 | 1836 |
| 590 | 20240411 | 091700 | 302500755 | 3590 | 3590 | 3590 | 3575 | 112 |
| 591 | 20240411 | 091600 | 302099965 | 3595 | 3600 | 3600 | 3565 | 1111 |
| 592 | 20240411 | 091500 | 298114920 | 3600 | 3590 | 3615 | 3570 | 7014 |
| 593 | 20240411 | 091400 | 272987015 | 3585 | 3595 | 3595 | 3585 | 623 |
| 594 | 20240411 | 091300 | 270752250 | 3595 | 3580 | 3595 | 3580 | 1264 |
| 595 | 20240411 | 091200 | 266219550 | 3580 | 3575 | 3580 | 3570 | 1450 |
| 596 | 20240411 | 091100 | 261035770 | 3575 | 3570 | 3580 | 3570 | 2852 |
| 597 | 20240411 | 091000 | 250850820 | 3570 | 3555 | 3570 | 3555 | 4198 |
| 598 | 20240411 | 090900 | 235903190 | 3540 | 3540 | 3555 | 3540 | 5496 |
| 599 | 20240411 | 090800 | 216440270 | 3530 | 3520 | 3540 | 3515 | 10232 |
| 600 | 20240411 | 090700 | 180332175 | 3510 | 3525 | 3530 | 3510 | 34650 |
| 601 | 20240411 | 090600 | 58471870 | 3525 | 3545 | 3545 | 3525 | 1508 |
| 602 | 20240411 | 090500 | 53133615 | 3545 | 3565 | 3570 | 3530 | 244 |
| 603 | 20240411 | 090400 | 52268840 | 3570 | 3570 | 3570 | 3525 | 4847 |
| 604 | 20240411 | 090300 | 35111750 | 3570 | 3580 | 3585 | 3550 | 2718 |
| 605 | 20240411 | 090200 | 25437240 | 3585 | 3610 | 3610 | 3585 | 3238 |
| 606 | 20240411 | 090100 | 13796360 | 3610 | 3605 | 3610 | 3595 | 2217 |
| 607 | 20240411 | 090000 | 5813840 | 3610 | 3625 | 3640 | 3610 | 1603 |