33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 192700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 6267 |
| 3 | 20240411 | 192600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20240411 | 192500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20240411 | 192400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20240411 | 192300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20240411 | 192200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20240411 | 192100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20240411 | 192000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20240411 | 191900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20240411 | 191800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20240411 | 191700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20240411 | 191600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20240411 | 191500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20240411 | 191400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20240411 | 191300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20240411 | 191200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20240411 | 191100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20240411 | 191000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20240411 | 190900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20240411 | 190800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20240411 | 190700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20240411 | 190600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20240411 | 190500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20240411 | 190400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20240411 | 190300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20240411 | 190200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20240411 | 190100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20240411 | 190000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20240411 | 185900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20240411 | 185800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20240411 | 185700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 6267 |
| 33 | 20240411 | 185600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20240411 | 185500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20240411 | 185400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20240411 | 185300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20240411 | 185200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20240411 | 185100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20240411 | 185000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20240411 | 184900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20240411 | 184800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20240411 | 184700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20240411 | 184600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20240411 | 184500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20240411 | 184400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20240411 | 184300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20240411 | 184200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20240411 | 184100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20240411 | 184000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20240411 | 183900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20240411 | 183800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20240411 | 183700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20240411 | 183600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20240411 | 183500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20240411 | 183400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20240411 | 183300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20240411 | 183200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20240411 | 183100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20240411 | 183000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20240411 | 182900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20240411 | 182800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20240411 | 182700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 6267 |
| 63 | 20240411 | 182600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20240411 | 182500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20240411 | 182400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20240411 | 182300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20240411 | 182200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20240411 | 182100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20240411 | 182000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20240411 | 181900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20240411 | 181800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20240411 | 181700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20240411 | 181600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20240411 | 181500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20240411 | 181400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20240411 | 181300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20240411 | 181200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20240411 | 181100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20240411 | 181000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20240411 | 180900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20240411 | 180800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20240411 | 180700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20240411 | 180600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20240411 | 180500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20240411 | 180400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20240411 | 180300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20240411 | 180200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20240411 | 180100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20240411 | 180000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20240411 | 175900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20240411 | 175800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20240411 | 175700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 6267 |
| 93 | 20240411 | 175600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20240411 | 175500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20240411 | 175400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20240411 | 175300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20240411 | 175200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20240411 | 175100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20240411 | 175000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20240411 | 174900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20240411 | 174800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20240411 | 174700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20240411 | 174600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20240411 | 174500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20240411 | 174400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20240411 | 174300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20240411 | 174200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20240411 | 174100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20240411 | 174000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20240411 | 173900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20240411 | 173800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20240411 | 173700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20240411 | 173600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20240411 | 173500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20240411 | 173400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20240411 | 173300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20240411 | 173200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20240411 | 173100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20240411 | 173000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20240411 | 172900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20240411 | 172800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20240411 | 172700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 6267 |
| 123 | 20240411 | 172600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20240411 | 172500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20240411 | 172400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20240411 | 172300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20240411 | 172200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20240411 | 172100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20240411 | 172000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20240411 | 171900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20240411 | 171800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20240411 | 171700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20240411 | 171600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20240411 | 171500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20240411 | 171400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20240411 | 171300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20240411 | 171200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20240411 | 171100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20240411 | 171000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20240411 | 170900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20240411 | 170800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20240411 | 170700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20240411 | 170600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20240411 | 170500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20240411 | 170400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20240411 | 170300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20240411 | 170200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20240411 | 170100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20240411 | 170000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20240411 | 165900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20240411 | 165800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20240411 | 165700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 6267 |
| 153 | 20240411 | 165600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20240411 | 165500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20240411 | 165400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20240411 | 165300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20240411 | 165200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20240411 | 165100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20240411 | 165000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20240411 | 164900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20240411 | 164800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20240411 | 164700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20240411 | 164600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20240411 | 164500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20240411 | 164400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20240411 | 164300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20240411 | 164200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20240411 | 164100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20240411 | 164000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20240411 | 163900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20240411 | 163800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20240411 | 163700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20240411 | 163600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20240411 | 163500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20240411 | 163400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20240411 | 163300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20240411 | 163200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20240411 | 163100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20240411 | 163000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20240411 | 162900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20240411 | 162800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20240411 | 162700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 6267 |
| 183 | 20240411 | 162600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20240411 | 162500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20240411 | 162400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20240411 | 162300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20240411 | 162200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20240411 | 162100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20240411 | 162000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20240411 | 161900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20240411 | 161800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20240411 | 161700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20240411 | 161600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20240411 | 161500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20240411 | 161400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20240411 | 161300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20240411 | 161200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20240411 | 161100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20240411 | 161000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20240411 | 160900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20240411 | 160800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20240411 | 160700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20240411 | 160600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20240411 | 160500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20240411 | 160400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20240411 | 160300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20240411 | 160200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20240411 | 160100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20240411 | 160000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20240411 | 155900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20240411 | 155800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20240411 | 155700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 6267 |
| 213 | 20240411 | 155600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20240411 | 155500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20240411 | 155400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20240411 | 155300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20240411 | 155200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20240411 | 155100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20240411 | 155000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20240411 | 154900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20240411 | 154800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20240411 | 154700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20240411 | 154600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20240411 | 154500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20240411 | 154400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20240411 | 154300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20240411 | 154200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20240411 | 154100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20240411 | 154000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20240411 | 153900 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20240411 | 153800 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20240411 | 153700 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20240411 | 153600 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20240411 | 153500 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20240411 | 153400 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20240411 | 153300 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 237 | 20240411 | 153200 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20240411 | 153100 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20240411 | 153000 | 4223932100 | 27950 | 27950 | 27950 | 27950 | 6267 |
| 240 | 20240411 | 152900 | 4048769450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20240411 | 152800 | 4048769450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20240411 | 152700 | 4048769450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 243 | 20240411 | 152600 | 4048769450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20240411 | 152500 | 4048769450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20240411 | 152400 | 4048769450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20240411 | 152300 | 4048769450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20240411 | 152200 | 4048769450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 248 | 20240411 | 152100 | 4048769450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20240411 | 152000 | 4048769450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20240411 | 151900 | 4048769450 | 27950 | 27950 | 28000 | 27950 | 452 |
| 251 | 20240411 | 151800 | 4036135450 | 27950 | 27950 | 28000 | 27900 | 143 |
| 252 | 20240411 | 151700 | 4032136750 | 27950 | 28000 | 28000 | 27900 | 1424 |
| 253 | 20240411 | 151600 | 3992332150 | 28000 | 27950 | 28000 | 27950 | 440 |
| 254 | 20240411 | 151500 | 3980032950 | 28000 | 27950 | 28000 | 27950 | 225 |
| 255 | 20240411 | 151400 | 3973743000 | 28000 | 27950 | 28000 | 27950 | 693 |
| 256 | 20240411 | 151300 | 3954371750 | 28000 | 28000 | 28000 | 27950 | 184 |
| 257 | 20240411 | 151200 | 3949227750 | 28000 | 28000 | 28000 | 28000 | 50 |
| 258 | 20240411 | 151100 | 3947827750 | 28000 | 28000 | 28000 | 27950 | 1237 |
| 259 | 20240411 | 151000 | 3913232250 | 28000 | 28000 | 28000 | 27950 | 89 |
| 260 | 20240411 | 150900 | 3910740400 | 28000 | 27950 | 28000 | 27950 | 128 |
| 261 | 20240411 | 150800 | 3907157600 | 28000 | 28000 | 28000 | 28000 | 75 |
| 262 | 20240411 | 150700 | 3905057600 | 28000 | 28000 | 28000 | 28000 | 253 |
| 263 | 20240411 | 150600 | 3897973600 | 28000 | 27950 | 28000 | 27950 | 29 |
| 264 | 20240411 | 150500 | 3897161650 | 28000 | 28000 | 28000 | 27950 | 95 |
| 265 | 20240411 | 150400 | 3894504250 | 27950 | 28000 | 28000 | 27950 | 41 |
| 266 | 20240411 | 150300 | 3893357650 | 28000 | 28000 | 28000 | 27950 | 281 |
| 267 | 20240411 | 150200 | 3885496750 | 28000 | 28000 | 28000 | 28000 | 149 |
| 268 | 20240411 | 150100 | 3881324750 | 28000 | 28000 | 28000 | 28000 | 206 |
| 269 | 20240411 | 150000 | 3875556750 | 28000 | 28000 | 28050 | 27950 | 134 |
| 270 | 20240411 | 145900 | 3871805300 | 28050 | 28050 | 28050 | 28000 | 291 |
| 271 | 20240411 | 145800 | 3863657150 | 28000 | 28050 | 28050 | 28000 | 745 |
| 272 | 20240411 | 145700 | 3842797050 | 28050 | 28050 | 28050 | 28050 | 22 |
| 273 | 20240411 | 145600 | 3842179950 | 28000 | 28050 | 28050 | 28000 | 88 |
| 274 | 20240411 | 145500 | 3839715700 | 28000 | 28000 | 28050 | 28000 | 88 |
| 275 | 20240411 | 145400 | 3837249100 | 28050 | 28000 | 28050 | 28000 | 555 |
| 276 | 20240411 | 145300 | 3821706500 | 28050 | 28000 | 28050 | 28000 | 56 |
| 277 | 20240411 | 145200 | 3820138300 | 28050 | 28000 | 28050 | 28000 | 145 |
| 278 | 20240411 | 145100 | 3816076500 | 28000 | 27950 | 28050 | 27950 | 121 |
| 279 | 20240411 | 145000 | 3812691000 | 28050 | 28000 | 28050 | 28000 | 15 |
| 280 | 20240411 | 144900 | 3812270850 | 27950 | 28050 | 28050 | 27950 | 542 |
| 281 | 20240411 | 144800 | 3797118900 | 27950 | 28050 | 28050 | 27950 | 201 |
| 282 | 20240411 | 144700 | 3791491200 | 28000 | 28000 | 28000 | 28000 | 487 |
| 283 | 20240411 | 144600 | 3777855200 | 28000 | 28000 | 28000 | 27950 | 268 |
| 284 | 20240411 | 144500 | 3770351700 | 28000 | 28000 | 28000 | 27950 | 104 |
| 285 | 20240411 | 144400 | 3767443350 | 28000 | 28000 | 28000 | 28000 | 144 |
| 286 | 20240411 | 144300 | 3763411350 | 28000 | 28000 | 28000 | 28000 | 22 |
| 287 | 20240411 | 144200 | 3762795350 | 28000 | 28000 | 28000 | 27950 | 1067 |
| 288 | 20240411 | 144100 | 3732972000 | 27950 | 28000 | 28000 | 27950 | 180 |
| 289 | 20240411 | 144000 | 3727938000 | 28000 | 28000 | 28000 | 27950 | 49 |
| 290 | 20240411 | 143900 | 3726567000 | 28000 | 28000 | 28000 | 27950 | 68 |
| 291 | 20240411 | 143800 | 3724665500 | 28000 | 28000 | 28000 | 27950 | 165 |
| 292 | 20240411 | 143700 | 3720048500 | 28000 | 28000 | 28000 | 28000 | 3 |
| 293 | 20240411 | 143600 | 3719964500 | 28000 | 28000 | 28000 | 27950 | 1158 |
| 294 | 20240411 | 143500 | 3687544000 | 28000 | 28000 | 28000 | 27950 | 235 |
| 295 | 20240411 | 143400 | 3680970300 | 28000 | 28000 | 28050 | 28000 | 11572 |
| 296 | 20240411 | 143300 | 3356941350 | 28050 | 28050 | 28050 | 28000 | 214 |
| 297 | 20240411 | 143200 | 3350939150 | 28000 | 28050 | 28050 | 28000 | 1487 |
| 298 | 20240411 | 143100 | 3309302000 | 28050 | 28050 | 28050 | 28050 | 25 |
| 299 | 20240411 | 143000 | 3308600750 | 28050 | 28050 | 28050 | 28000 | 24 |
| 300 | 20240411 | 142900 | 3307927700 | 28050 | 28050 | 28050 | 28000 | 48 |
| 301 | 20240411 | 142800 | 3306581350 | 28050 | 28050 | 28050 | 28000 | 268 |
| 302 | 20240411 | 142700 | 3299074250 | 28050 | 28050 | 28050 | 28050 | 35 |
| 303 | 20240411 | 142600 | 3298092500 | 28050 | 28050 | 28050 | 28050 | 55 |
| 304 | 20240411 | 142500 | 3296549750 | 28050 | 28050 | 28050 | 28050 | 37 |
| 305 | 20240411 | 142400 | 3295511900 | 28000 | 28050 | 28050 | 28000 | 143 |
| 306 | 20240411 | 142300 | 3291501050 | 28050 | 28050 | 28050 | 28000 | 23 |
| 307 | 20240411 | 142200 | 3290855950 | 28050 | 28050 | 28050 | 28000 | 71 |
| 308 | 20240411 | 142100 | 3288866500 | 28050 | 28050 | 28050 | 28050 | 27 |
| 309 | 20240411 | 142000 | 3288109150 | 28050 | 28050 | 28050 | 28000 | 1590 |
| 310 | 20240411 | 141900 | 3243585350 | 28000 | 28050 | 28050 | 28000 | 163 |
| 311 | 20240411 | 141800 | 3239015450 | 28050 | 28050 | 28050 | 28050 | 69 |
| 312 | 20240411 | 141700 | 3237080000 | 28050 | 28000 | 28050 | 28000 | 56 |
| 313 | 20240411 | 141600 | 3235511700 | 28050 | 28050 | 28050 | 28000 | 32 |
| 314 | 20240411 | 141500 | 3234614600 | 28050 | 28050 | 28050 | 28000 | 214 |
| 315 | 20240411 | 141400 | 3228621950 | 28050 | 28050 | 28050 | 28000 | 207 |
| 316 | 20240411 | 141300 | 3222816600 | 28050 | 28050 | 28050 | 28050 | 859 |
| 317 | 20240411 | 141200 | 3198721650 | 28050 | 28050 | 28050 | 28050 | 278 |
| 318 | 20240411 | 141100 | 3190923750 | 28050 | 28050 | 28050 | 28050 | 5 |
| 319 | 20240411 | 141000 | 3190783500 | 28050 | 28050 | 28050 | 28050 | 43 |
| 320 | 20240411 | 140900 | 3189577350 | 28050 | 28050 | 28050 | 28050 | 12 |
| 321 | 20240411 | 140800 | 3189240750 | 28050 | 28050 | 28050 | 28000 | 3564 |
| 322 | 20240411 | 140700 | 3089271400 | 28050 | 28050 | 28050 | 28000 | 63 |
| 323 | 20240411 | 140600 | 3087504750 | 28050 | 28050 | 28050 | 28050 | 91 |
| 324 | 20240411 | 140500 | 3084952200 | 28050 | 28050 | 28050 | 28050 | 33 |
| 325 | 20240411 | 140400 | 3084026550 | 28050 | 28000 | 28050 | 28000 | 140 |
| 326 | 20240411 | 140300 | 3080102100 | 28050 | 28050 | 28050 | 28050 | 60 |
| 327 | 20240411 | 140200 | 3078419100 | 28050 | 28050 | 28050 | 28000 | 167 |
| 328 | 20240411 | 140100 | 3073739750 | 28050 | 28050 | 28050 | 28050 | 173 |
| 329 | 20240411 | 140000 | 3068887100 | 28050 | 28000 | 28050 | 28000 | 53 |
| 330 | 20240411 | 135900 | 3067400500 | 28050 | 28100 | 28100 | 28050 | 419 |
| 331 | 20240411 | 135800 | 3055644500 | 28100 | 28050 | 28100 | 28050 | 849 |
| 332 | 20240411 | 135700 | 3031829400 | 28050 | 28050 | 28050 | 28000 | 148 |
| 333 | 20240411 | 135600 | 3027679700 | 28050 | 28100 | 28100 | 28050 | 307 |
| 334 | 20240411 | 135500 | 3019068150 | 28100 | 28050 | 28100 | 28050 | 682 |
| 335 | 20240411 | 135400 | 2999937850 | 28050 | 28050 | 28100 | 28050 | 1011 |
| 336 | 20240411 | 135300 | 2971578100 | 28100 | 28100 | 28150 | 28050 | 508 |
| 337 | 20240411 | 135200 | 2957321750 | 28100 | 28100 | 28150 | 28100 | 490 |
| 338 | 20240411 | 135100 | 2943551250 | 28150 | 28100 | 28150 | 28100 | 1035 |
| 339 | 20240411 | 135000 | 2914465350 | 28100 | 28200 | 28200 | 28100 | 1358 |
| 340 | 20240411 | 134900 | 2876269050 | 28150 | 28150 | 28200 | 28100 | 1711 |
| 341 | 20240411 | 134800 | 2828097050 | 28200 | 28150 | 28200 | 28150 | 838 |
| 342 | 20240411 | 134700 | 2804507200 | 28150 | 28250 | 28250 | 28150 | 2374 |
| 343 | 20240411 | 134600 | 2737524900 | 28250 | 28300 | 28300 | 28250 | 159 |
| 344 | 20240411 | 134500 | 2733028550 | 28250 | 28250 | 28250 | 28250 | 1 |
| 345 | 20240411 | 134400 | 2733000300 | 28250 | 28300 | 28300 | 28250 | 3 |
| 346 | 20240411 | 134300 | 2732915450 | 28250 | 28250 | 28250 | 28250 | 2 |
| 347 | 20240411 | 134200 | 2732858950 | 28250 | 28300 | 28300 | 28250 | 151 |
| 348 | 20240411 | 134100 | 2728593150 | 28300 | 28300 | 28300 | 28300 | 158 |
| 349 | 20240411 | 134000 | 2724121750 | 28300 | 28300 | 28300 | 28300 | 105 |
| 350 | 20240411 | 133900 | 2721150250 | 28350 | 28300 | 28350 | 28300 | 26 |
| 351 | 20240411 | 133800 | 2720413550 | 28350 | 28350 | 28350 | 28350 | 19 |
| 352 | 20240411 | 133700 | 2719874900 | 28350 | 28350 | 28350 | 28350 | 398 |
| 353 | 20240411 | 133600 | 2708591600 | 28350 | 28350 | 28350 | 28350 | 12 |
| 354 | 20240411 | 133500 | 2708251400 | 28350 | 28350 | 28350 | 28350 | 112 |
| 355 | 20240411 | 133400 | 2705076200 | 28350 | 28350 | 28350 | 28350 | 97 |
| 356 | 20240411 | 133300 | 2702326250 | 28350 | 28400 | 28400 | 28350 | 124 |
| 357 | 20240411 | 133200 | 2698804700 | 28400 | 28450 | 28450 | 28400 | 456 |
| 358 | 20240411 | 133100 | 2685831550 | 28450 | 28350 | 28450 | 28350 | 676 |
| 359 | 20240411 | 133000 | 2666608700 | 28350 | 28350 | 28350 | 28350 | 22 |
| 360 | 20240411 | 132900 | 2665985000 | 28350 | 28400 | 28450 | 28350 | 584 |
| 361 | 20240411 | 132800 | 2649404900 | 28350 | 28250 | 28350 | 28250 | 2485 |
| 362 | 20240411 | 132700 | 2579055200 | 28250 | 28250 | 28250 | 28250 | 166 |
| 363 | 20240411 | 132600 | 2574365700 | 28300 | 28250 | 28300 | 28250 | 44 |
| 364 | 20240411 | 132500 | 2573122650 | 28250 | 28250 | 28250 | 28200 | 812 |
| 365 | 20240411 | 132400 | 2550186400 | 28300 | 28200 | 28300 | 28200 | 698 |
| 366 | 20240411 | 132300 | 2530467850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 367 | 20240411 | 132200 | 2530467850 | 28200 | 28200 | 28200 | 28200 | 41 |
| 368 | 20240411 | 132100 | 2529311650 | 28200 | 28250 | 28250 | 28200 | 26 |
| 369 | 20240411 | 132000 | 2528577450 | 28200 | 28250 | 28250 | 28200 | 17 |
| 370 | 20240411 | 131900 | 2528097250 | 28250 | 28250 | 28250 | 28250 | 39 |
| 371 | 20240411 | 131800 | 2526995500 | 28250 | 28250 | 28250 | 28250 | 2 |
| 372 | 20240411 | 131700 | 2526939000 | 28250 | 28250 | 28250 | 28250 | 0 |
| 373 | 20240411 | 131600 | 2526939000 | 28250 | 28250 | 28250 | 28200 | 102 |
| 374 | 20240411 | 131500 | 2524062500 | 28200 | 28200 | 28250 | 28200 | 8 |
| 375 | 20240411 | 131400 | 2523836800 | 28200 | 28250 | 28250 | 28200 | 61 |
| 376 | 20240411 | 131300 | 2522116550 | 28250 | 28250 | 28250 | 28250 | 9 |
| 377 | 20240411 | 131200 | 2521862300 | 28200 | 28200 | 28250 | 28200 | 284 |
| 378 | 20240411 | 131100 | 2513843500 | 28200 | 28250 | 28250 | 28200 | 122 |
| 379 | 20240411 | 131000 | 2510397200 | 28250 | 28200 | 28250 | 28200 | 89 |
| 380 | 20240411 | 130900 | 2507887250 | 28250 | 28250 | 28250 | 28250 | 2 |
| 381 | 20240411 | 130800 | 2507830750 | 28250 | 28250 | 28250 | 28250 | 166 |
| 382 | 20240411 | 130700 | 2503141250 | 28250 | 28250 | 28250 | 28250 | 0 |
| 383 | 20240411 | 130600 | 2503141250 | 28250 | 28250 | 28250 | 28250 | 23 |
| 384 | 20240411 | 130500 | 2502491500 | 28250 | 28250 | 28250 | 28250 | 401 |
| 385 | 20240411 | 130400 | 2491163250 | 28250 | 28250 | 28250 | 28200 | 163 |
| 386 | 20240411 | 130300 | 2486559000 | 28200 | 28200 | 28200 | 28200 | 15 |
| 387 | 20240411 | 130200 | 2486136000 | 28200 | 28200 | 28200 | 28200 | 2 |
| 388 | 20240411 | 130100 | 2486079600 | 28250 | 28250 | 28250 | 28250 | 2 |
| 389 | 20240411 | 130000 | 2486023100 | 28250 | 28250 | 28250 | 28250 | 11 |
| 390 | 20240411 | 125900 | 2485712350 | 28200 | 28250 | 28250 | 28200 | 1077 |
| 391 | 20240411 | 125800 | 2455340850 | 28250 | 28250 | 28250 | 28250 | 11 |
| 392 | 20240411 | 125700 | 2455030100 | 28300 | 28250 | 28300 | 28250 | 742 |
| 393 | 20240411 | 125600 | 2434068150 | 28300 | 28300 | 28300 | 28250 | 94 |
| 394 | 20240411 | 125500 | 2431412500 | 28250 | 28300 | 28300 | 28250 | 16 |
| 395 | 20240411 | 125400 | 2430960200 | 28250 | 28200 | 28250 | 28200 | 6997 |
| 396 | 20240411 | 125300 | 2233346950 | 28150 | 28200 | 28200 | 28150 | 158 |
| 397 | 20240411 | 125200 | 2228898350 | 28150 | 28150 | 28150 | 28150 | 1 |
| 398 | 20240411 | 125100 | 2228870200 | 28150 | 28150 | 28150 | 28150 | 140 |
| 399 | 20240411 | 125000 | 2224929200 | 28150 | 28150 | 28150 | 28150 | 802 |
| 400 | 20240411 | 124900 | 2202352900 | 28150 | 28200 | 28200 | 28150 | 79 |
| 401 | 20240411 | 124800 | 2200127800 | 28200 | 28200 | 28200 | 28200 | 1 |
| 402 | 20240411 | 124700 | 2200099600 | 28150 | 28150 | 28200 | 28150 | 8 |
| 403 | 20240411 | 124600 | 2199874200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 404 | 20240411 | 124500 | 2199874200 | 28150 | 28150 | 28150 | 28150 | 228 |
| 405 | 20240411 | 124400 | 2193456000 | 28150 | 28150 | 28150 | 28150 | 53 |
| 406 | 20240411 | 124300 | 2191964050 | 28200 | 28150 | 28200 | 28100 | 628 |
| 407 | 20240411 | 124200 | 2174295650 | 28150 | 28150 | 28150 | 28150 | 0 |
| 408 | 20240411 | 124100 | 2174295650 | 28150 | 28150 | 28150 | 28150 | 329 |
| 409 | 20240411 | 124000 | 2165034300 | 28150 | 28200 | 28200 | 28150 | 242 |
| 410 | 20240411 | 123900 | 2158221950 | 28200 | 28150 | 28200 | 28150 | 34 |
| 411 | 20240411 | 123800 | 2157264800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 412 | 20240411 | 123700 | 2157264800 | 28150 | 28200 | 28200 | 28150 | 2 |
| 413 | 20240411 | 123600 | 2157208450 | 28200 | 28200 | 28200 | 28200 | 18 |
| 414 | 20240411 | 123500 | 2156700850 | 28200 | 28200 | 28200 | 28200 | 3 |
| 415 | 20240411 | 123400 | 2156616250 | 28200 | 28150 | 28200 | 28150 | 6 |
| 416 | 20240411 | 123300 | 2156447100 | 28200 | 28200 | 28200 | 28200 | 1 |
| 417 | 20240411 | 123200 | 2156418900 | 28150 | 28150 | 28150 | 28150 | 9 |
| 418 | 20240411 | 123100 | 2156165550 | 28150 | 28150 | 28150 | 28150 | 30 |
| 419 | 20240411 | 123000 | 2155321050 | 28150 | 28150 | 28150 | 28150 | 18 |
| 420 | 20240411 | 122900 | 2154814350 | 28100 | 28100 | 28100 | 28100 | 46 |
| 421 | 20240411 | 122800 | 2153521750 | 28150 | 28100 | 28150 | 28100 | 2 |
| 422 | 20240411 | 122700 | 2153465500 | 28100 | 28100 | 28100 | 28100 | 479 |
| 423 | 20240411 | 122600 | 2140005600 | 28150 | 28150 | 28150 | 28150 | 10 |
| 424 | 20240411 | 122500 | 2139724100 | 28150 | 28100 | 28150 | 28100 | 83 |
| 425 | 20240411 | 122400 | 2137389750 | 28100 | 28100 | 28100 | 28100 | 1 |
| 426 | 20240411 | 122300 | 2137361650 | 28100 | 28100 | 28100 | 28100 | 110 |
| 427 | 20240411 | 122200 | 2134270650 | 28100 | 28150 | 28150 | 28100 | 102 |
| 428 | 20240411 | 122100 | 2131404350 | 28150 | 28100 | 28150 | 28100 | 600 |
| 429 | 20240411 | 122000 | 2114543850 | 28100 | 28100 | 28100 | 28100 | 110 |
| 430 | 20240411 | 121900 | 2111452850 | 28100 | 28100 | 28150 | 28100 | 32 |
| 431 | 20240411 | 121800 | 2110553600 | 28150 | 28100 | 28150 | 28100 | 3 |
| 432 | 20240411 | 121700 | 2110469200 | 28150 | 28150 | 28150 | 28100 | 9 |
| 433 | 20240411 | 121600 | 2110216200 | 28100 | 28100 | 28150 | 28100 | 11 |
| 434 | 20240411 | 121500 | 2109907000 | 28100 | 28100 | 28100 | 28100 | 36 |
| 435 | 20240411 | 121400 | 2108895400 | 28100 | 28150 | 28150 | 28100 | 1019 |
| 436 | 20240411 | 121300 | 2080211050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 437 | 20240411 | 121200 | 2080211050 | 28150 | 28150 | 28150 | 28150 | 8 |
| 438 | 20240411 | 121100 | 2079985850 | 28150 | 28150 | 28150 | 28150 | 78 |
| 439 | 20240411 | 121000 | 2077790150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 440 | 20240411 | 120900 | 2077790150 | 28150 | 28150 | 28150 | 28150 | 11 |
| 441 | 20240411 | 120800 | 2077480500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 442 | 20240411 | 120700 | 2077480500 | 28150 | 28150 | 28200 | 28150 | 700 |
| 443 | 20240411 | 120600 | 2057765500 | 28200 | 28200 | 28200 | 28150 | 35 |
| 444 | 20240411 | 120500 | 2056778550 | 28200 | 28200 | 28200 | 28200 | 8 |
| 445 | 20240411 | 120400 | 2056552950 | 28150 | 28150 | 28150 | 28150 | 0 |
| 446 | 20240411 | 120300 | 2056552950 | 28150 | 28150 | 28150 | 28150 | 24 |
| 447 | 20240411 | 120200 | 2055877350 | 28150 | 28200 | 28200 | 28150 | 132 |
| 448 | 20240411 | 120100 | 2052161450 | 28200 | 28200 | 28200 | 28200 | 1 |
| 449 | 20240411 | 120000 | 2052133250 | 28150 | 28150 | 28150 | 28150 | 4 |
| 450 | 20240411 | 115900 | 2052020650 | 28150 | 28200 | 28200 | 28150 | 16 |
| 451 | 20240411 | 115800 | 2051570200 | 28200 | 28200 | 28200 | 28200 | 24 |
| 452 | 20240411 | 115700 | 2050893400 | 28200 | 28200 | 28200 | 28200 | 6 |
| 453 | 20240411 | 115600 | 2050724200 | 28150 | 28200 | 28200 | 28150 | 352 |
| 454 | 20240411 | 115500 | 2040797850 | 28200 | 28200 | 28200 | 28200 | 4 |
| 455 | 20240411 | 115400 | 2040685050 | 28200 | 28200 | 28200 | 28200 | 4 |
| 456 | 20240411 | 115300 | 2040572250 | 28200 | 28150 | 28200 | 28150 | 561 |
| 457 | 20240411 | 115200 | 2024779550 | 28200 | 28200 | 28200 | 28200 | 9 |
| 458 | 20240411 | 115100 | 2024525750 | 28200 | 28200 | 28200 | 28200 | 203 |
| 459 | 20240411 | 115000 | 2018801150 | 28200 | 28200 | 28250 | 28200 | 140 |
| 460 | 20240411 | 114900 | 2014852100 | 28250 | 28200 | 28250 | 28200 | 83 |
| 461 | 20240411 | 114800 | 2012510600 | 28250 | 28250 | 28250 | 28250 | 16 |
| 462 | 20240411 | 114700 | 2012058600 | 28200 | 28200 | 28200 | 28200 | 59 |
| 463 | 20240411 | 114600 | 2010394800 | 28250 | 28200 | 28250 | 28200 | 113 |
| 464 | 20240411 | 114500 | 2007207400 | 28200 | 28200 | 28200 | 28200 | 105 |
| 465 | 20240411 | 114400 | 2004246400 | 28200 | 28200 | 28200 | 28200 | 22 |
| 466 | 20240411 | 114300 | 2003626000 | 28150 | 28200 | 28200 | 28150 | 207 |
| 467 | 20240411 | 114200 | 1997788700 | 28200 | 28150 | 28200 | 28150 | 19 |
| 468 | 20240411 | 114100 | 1997252950 | 28150 | 28200 | 28200 | 28150 | 19 |
| 469 | 20240411 | 114000 | 1996717200 | 28200 | 28200 | 28200 | 28200 | 16 |
| 470 | 20240411 | 113900 | 1996266000 | 28200 | 28200 | 28200 | 28200 | 9 |
| 471 | 20240411 | 113800 | 1996012200 | 28200 | 28150 | 28200 | 28150 | 2 |
| 472 | 20240411 | 113700 | 1995955850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 473 | 20240411 | 113600 | 1995955850 | 28200 | 28200 | 28200 | 28200 | 357 |
| 474 | 20240411 | 113500 | 1985888450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 475 | 20240411 | 113400 | 1985888450 | 28200 | 28200 | 28200 | 28150 | 157 |
| 476 | 20240411 | 113300 | 1981465700 | 28150 | 28200 | 28200 | 28150 | 24 |
| 477 | 20240411 | 113200 | 1980790050 | 28200 | 28200 | 28200 | 28150 | 47 |
| 478 | 20240411 | 113100 | 1979464700 | 28200 | 28200 | 28200 | 28200 | 28 |
| 479 | 20240411 | 113000 | 1978675100 | 28200 | 28200 | 28200 | 28200 | 1 |
| 480 | 20240411 | 112900 | 1978646900 | 28200 | 28150 | 28200 | 28150 | 3 |
| 481 | 20240411 | 112800 | 1978562400 | 28150 | 28200 | 28200 | 28150 | 54 |
| 482 | 20240411 | 112700 | 1977039650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 483 | 20240411 | 112600 | 1977039650 | 28200 | 28200 | 28200 | 28200 | 485 |
| 484 | 20240411 | 112500 | 1963362650 | 28150 | 28150 | 28150 | 28150 | 250 |
| 485 | 20240411 | 112400 | 1956325150 | 28200 | 28150 | 28200 | 28150 | 184 |
| 486 | 20240411 | 112300 | 1951144650 | 28150 | 28150 | 28150 | 28150 | 1 |
| 487 | 20240411 | 112200 | 1951116500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 488 | 20240411 | 112100 | 1951116500 | 28150 | 28150 | 28150 | 28150 | 265 |
| 489 | 20240411 | 112000 | 1943656750 | 28150 | 28150 | 28150 | 28150 | 56 |
| 490 | 20240411 | 111900 | 1942080350 | 28150 | 28200 | 28200 | 28150 | 24 |
| 491 | 20240411 | 111800 | 1941404700 | 28200 | 28200 | 28200 | 28200 | 54 |
| 492 | 20240411 | 111700 | 1939881900 | 28150 | 28150 | 28150 | 28150 | 65 |
| 493 | 20240411 | 111600 | 1938052150 | 28200 | 28200 | 28200 | 28200 | 42 |
| 494 | 20240411 | 111500 | 1936867750 | 28200 | 28200 | 28200 | 28200 | 122 |
| 495 | 20240411 | 111400 | 1933427350 | 28200 | 28200 | 28200 | 28150 | 58 |
| 496 | 20240411 | 111300 | 1931791950 | 28150 | 28150 | 28200 | 28150 | 42 |
| 497 | 20240411 | 111200 | 1930608750 | 28150 | 28200 | 28200 | 28150 | 2 |
| 498 | 20240411 | 111100 | 1930552400 | 28150 | 28150 | 28150 | 28150 | 33 |
| 499 | 20240411 | 111000 | 1929623450 | 28200 | 28150 | 28200 | 28150 | 36 |
| 500 | 20240411 | 110900 | 1928608300 | 28150 | 28200 | 28200 | 28150 | 49 |
| 501 | 20240411 | 110800 | 1927228000 | 28200 | 28200 | 28200 | 28150 | 154 |
| 502 | 20240411 | 110700 | 1922887850 | 28200 | 28200 | 28200 | 28200 | 1 |
| 503 | 20240411 | 110600 | 1922859650 | 28150 | 28200 | 28200 | 28150 | 602 |
| 504 | 20240411 | 110500 | 1905902550 | 28150 | 28150 | 28200 | 28150 | 24 |
| 505 | 20240411 | 110400 | 1905226700 | 28150 | 28200 | 28200 | 28150 | 3 |
| 506 | 20240411 | 110300 | 1905142150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 507 | 20240411 | 110200 | 1905142150 | 28200 | 28200 | 28200 | 28200 | 68 |
| 508 | 20240411 | 110100 | 1903224550 | 28200 | 28200 | 28200 | 28150 | 65 |
| 509 | 20240411 | 110000 | 1901394600 | 28150 | 28250 | 28250 | 28150 | 123 |
| 510 | 20240411 | 105900 | 1897925850 | 28250 | 28250 | 28250 | 28250 | 1 |
| 511 | 20240411 | 105800 | 1897897600 | 28250 | 28250 | 28250 | 28200 | 41 |
| 512 | 20240411 | 105700 | 1896740250 | 28250 | 28200 | 28250 | 28150 | 906 |
| 513 | 20240411 | 105600 | 1871206000 | 28200 | 28200 | 28200 | 28200 | 115 |
| 514 | 20240411 | 105500 | 1867963000 | 28200 | 28200 | 28250 | 28200 | 49 |
| 515 | 20240411 | 105400 | 1866581100 | 28250 | 28250 | 28250 | 28250 | 39 |
| 516 | 20240411 | 105300 | 1865479350 | 28250 | 28250 | 28250 | 28250 | 153 |
| 517 | 20240411 | 105200 | 1861157100 | 28250 | 28200 | 28250 | 28200 | 2867 |
| 518 | 20240411 | 105100 | 1780169650 | 28200 | 28200 | 28200 | 28200 | 130 |
| 519 | 20240411 | 105000 | 1776503650 | 28250 | 28250 | 28250 | 28250 | 29 |
| 520 | 20240411 | 104900 | 1775684400 | 28250 | 28250 | 28250 | 28250 | 340 |
| 521 | 20240411 | 104800 | 1766079400 | 28200 | 28200 | 28200 | 28200 | 55 |
| 522 | 20240411 | 104700 | 1764528400 | 28200 | 28200 | 28200 | 28200 | 1 |
| 523 | 20240411 | 104600 | 1764500200 | 28200 | 28200 | 28200 | 28200 | 118 |
| 524 | 20240411 | 104500 | 1761172600 | 28200 | 28150 | 28200 | 28150 | 34 |
| 525 | 20240411 | 104400 | 1760215450 | 28200 | 28200 | 28200 | 28200 | 82 |
| 526 | 20240411 | 104300 | 1757903050 | 28150 | 28200 | 28200 | 28150 | 27 |
| 527 | 20240411 | 104200 | 1757141700 | 28200 | 28200 | 28200 | 28200 | 15 |
| 528 | 20240411 | 104100 | 1756718700 | 28200 | 28200 | 28200 | 28200 | 6 |
| 529 | 20240411 | 104000 | 1756549500 | 28200 | 28200 | 28200 | 28200 | 27 |
| 530 | 20240411 | 103900 | 1755788100 | 28200 | 28250 | 28250 | 28200 | 157 |
| 531 | 20240411 | 103800 | 1751354550 | 28250 | 28200 | 28250 | 28200 | 227 |
| 532 | 20240411 | 103700 | 1744953100 | 28200 | 28200 | 28200 | 28200 | 160 |
| 533 | 20240411 | 103600 | 1740441100 | 28150 | 28200 | 28200 | 28150 | 365 |
| 534 | 20240411 | 103500 | 1730163500 | 28200 | 28250 | 28250 | 28200 | 270 |
| 535 | 20240411 | 103400 | 1722548500 | 28250 | 28250 | 28250 | 28200 | 231 |
| 536 | 20240411 | 103300 | 1716032850 | 28250 | 28250 | 28250 | 28250 | 826 |
| 537 | 20240411 | 103200 | 1692698350 | 28250 | 28250 | 28250 | 28200 | 86 |
| 538 | 20240411 | 103100 | 1690271350 | 28250 | 28200 | 28250 | 28200 | 250 |
| 539 | 20240411 | 103000 | 1683218850 | 28200 | 28250 | 28250 | 28200 | 60 |
| 540 | 20240411 | 102900 | 1681525850 | 28250 | 28250 | 28250 | 28250 | 5 |
| 541 | 20240411 | 102800 | 1681384600 | 28200 | 28200 | 28200 | 28200 | 69 |
| 542 | 20240411 | 102700 | 1679438800 | 28150 | 28200 | 28200 | 28150 | 3 |
| 543 | 20240411 | 102600 | 1679354250 | 28200 | 28200 | 28200 | 28200 | 64 |
| 544 | 20240411 | 102500 | 1677549450 | 28200 | 28200 | 28200 | 28200 | 25 |
| 545 | 20240411 | 102400 | 1676844450 | 28200 | 28200 | 28200 | 28200 | 43 |
| 546 | 20240411 | 102300 | 1675631850 | 28150 | 28200 | 28200 | 28150 | 31 |
| 547 | 20240411 | 102200 | 1674758650 | 28150 | 28200 | 28200 | 28150 | 1091 |
| 548 | 20240411 | 102100 | 1644013350 | 28250 | 28250 | 28250 | 28250 | 46 |
| 549 | 20240411 | 102000 | 1642713850 | 28250 | 28300 | 28300 | 28250 | 1000 |
| 550 | 20240411 | 101900 | 1614463050 | 28300 | 28250 | 28300 | 28250 | 268 |
| 551 | 20240411 | 101800 | 1606879100 | 28250 | 28250 | 28250 | 28200 | 325 |
| 552 | 20240411 | 101700 | 1597697900 | 28250 | 28200 | 28250 | 28200 | 443 |
| 553 | 20240411 | 101600 | 1585205250 | 28200 | 28200 | 28200 | 28200 | 31 |
| 554 | 20240411 | 101500 | 1584331050 | 28200 | 28200 | 28200 | 28200 | 11 |
| 555 | 20240411 | 101400 | 1584020850 | 28150 | 28150 | 28150 | 28150 | 139 |
| 556 | 20240411 | 101300 | 1580108000 | 28150 | 28200 | 28200 | 28150 | 146 |
| 557 | 20240411 | 101200 | 1575996800 | 28200 | 28250 | 28250 | 28200 | 122 |
| 558 | 20240411 | 101100 | 1572552700 | 28250 | 28250 | 28250 | 28250 | 1 |
| 559 | 20240411 | 101000 | 1572524450 | 28300 | 28250 | 28300 | 28250 | 867 |
| 560 | 20240411 | 100900 | 1548031650 | 28250 | 28250 | 28250 | 28200 | 104 |
| 561 | 20240411 | 100800 | 1545095150 | 28250 | 28200 | 28250 | 28200 | 66 |
| 562 | 20240411 | 100700 | 1543230800 | 28250 | 28250 | 28250 | 28250 | 16 |
| 563 | 20240411 | 100600 | 1542778800 | 28250 | 28200 | 28250 | 28200 | 52 |
| 564 | 20240411 | 100500 | 1541311000 | 28200 | 28200 | 28200 | 28200 | 242 |
| 565 | 20240411 | 100400 | 1534486600 | 28200 | 28150 | 28200 | 28150 | 115 |
| 566 | 20240411 | 100300 | 1531249050 | 28150 | 28100 | 28150 | 28100 | 510 |
| 567 | 20240411 | 100200 | 1516916750 | 28150 | 28150 | 28150 | 28150 | 118 |
| 568 | 20240411 | 100100 | 1513595050 | 28150 | 28150 | 28150 | 28100 | 21 |
| 569 | 20240411 | 100000 | 1513004400 | 28150 | 28200 | 28200 | 28150 | 178 |
| 570 | 20240411 | 095900 | 1507992250 | 28200 | 28100 | 28200 | 28100 | 1024 |
| 571 | 20240411 | 095800 | 1479163600 | 28050 | 28100 | 28150 | 28050 | 1081 |
| 572 | 20240411 | 095700 | 1448789450 | 28100 | 28100 | 28100 | 28100 | 14 |
| 573 | 20240411 | 095600 | 1448396050 | 28100 | 28100 | 28100 | 28100 | 197 |
| 574 | 20240411 | 095500 | 1442860350 | 28100 | 28100 | 28100 | 28000 | 269 |
| 575 | 20240411 | 095400 | 1435324850 | 28100 | 28050 | 28100 | 28050 | 46 |
| 576 | 20240411 | 095300 | 1434033750 | 28050 | 28050 | 28050 | 28050 | 98 |
| 577 | 20240411 | 095200 | 1431284850 | 28050 | 28100 | 28100 | 28050 | 25 |
| 578 | 20240411 | 095100 | 1430583350 | 28100 | 28100 | 28100 | 28100 | 124 |
| 579 | 20240411 | 095000 | 1427098950 | 28100 | 28100 | 28100 | 28100 | 102 |
| 580 | 20240411 | 094900 | 1424232750 | 28100 | 28100 | 28100 | 28000 | 241 |
| 581 | 20240411 | 094800 | 1417461150 | 28100 | 28100 | 28100 | 28050 | 9 |
| 582 | 20240411 | 094700 | 1417208300 | 28000 | 28050 | 28100 | 28000 | 2745 |
| 583 | 20240411 | 094600 | 1340210650 | 28100 | 28050 | 28100 | 28050 | 151 |
| 584 | 20240411 | 094500 | 1335974200 | 28050 | 28100 | 28100 | 28050 | 3961 |
| 585 | 20240411 | 094400 | 1224670600 | 28100 | 28200 | 28200 | 28100 | 311 |
| 586 | 20240411 | 094300 | 1215926250 | 28200 | 28200 | 28200 | 28100 | 90 |
| 587 | 20240411 | 094200 | 1213393150 | 28200 | 28150 | 28200 | 28150 | 15 |
| 588 | 20240411 | 094100 | 1212970850 | 28150 | 28150 | 28150 | 28150 | 127 |
| 589 | 20240411 | 094000 | 1209395800 | 28150 | 28150 | 28150 | 28150 | 454 |
| 590 | 20240411 | 093900 | 1196615700 | 28150 | 28150 | 28150 | 28150 | 88 |
| 591 | 20240411 | 093800 | 1194138500 | 28150 | 28150 | 28200 | 28150 | 216 |
| 592 | 20240411 | 093700 | 1188057000 | 28150 | 28150 | 28200 | 28050 | 934 |
| 593 | 20240411 | 093600 | 1161785350 | 28150 | 28100 | 28150 | 28100 | 316 |
| 594 | 20240411 | 093500 | 1152903700 | 28100 | 28100 | 28150 | 28100 | 184 |
| 595 | 20240411 | 093400 | 1147733150 | 28100 | 28150 | 28150 | 28100 | 253 |
| 596 | 20240411 | 093300 | 1140616800 | 28150 | 28150 | 28150 | 28150 | 400 |
| 597 | 20240411 | 093200 | 1129356800 | 28200 | 28150 | 28200 | 28150 | 62 |
| 598 | 20240411 | 093100 | 1127608950 | 28200 | 28200 | 28250 | 28200 | 2229 |
| 599 | 20240411 | 093000 | 1064750600 | 28200 | 28250 | 28250 | 28200 | 183 |
| 600 | 20240411 | 092900 | 1059589850 | 28250 | 28250 | 28300 | 28250 | 380 |
| 601 | 20240411 | 092800 | 1048847950 | 28300 | 28150 | 28300 | 28150 | 1148 |
| 602 | 20240411 | 092700 | 1016425450 | 28200 | 28150 | 28200 | 28150 | 815 |
| 603 | 20240411 | 092600 | 993456450 | 28150 | 28150 | 28150 | 28100 | 217 |
| 604 | 20240411 | 092500 | 987350400 | 28150 | 28050 | 28150 | 28000 | 852 |
| 605 | 20240411 | 092400 | 963419550 | 28100 | 28100 | 28200 | 28050 | 299 |
| 606 | 20240411 | 092300 | 955027500 | 28050 | 27950 | 28050 | 27950 | 1373 |
| 607 | 20240411 | 092200 | 916592800 | 27950 | 27950 | 27950 | 27950 | 1236 |
| 608 | 20240411 | 092100 | 882046600 | 27950 | 27850 | 27950 | 27850 | 673 |
| 609 | 20240411 | 092000 | 863276850 | 27850 | 27800 | 27850 | 27750 | 301 |
| 610 | 20240411 | 091900 | 854897850 | 27800 | 27750 | 27850 | 27750 | 108 |
| 611 | 20240411 | 091800 | 851895850 | 27800 | 27700 | 27800 | 27700 | 2227 |
| 612 | 20240411 | 091700 | 790072450 | 27700 | 27700 | 27750 | 27650 | 1095 |
| 613 | 20240411 | 091600 | 759750850 | 27700 | 27750 | 27750 | 27700 | 766 |
| 614 | 20240411 | 091500 | 738527650 | 27750 | 27750 | 27750 | 27700 | 365 |
| 615 | 20240411 | 091400 | 728409750 | 27750 | 27750 | 27800 | 27700 | 1532 |
| 616 | 20240411 | 091300 | 685907200 | 27750 | 27750 | 27800 | 27750 | 439 |
| 617 | 20240411 | 091200 | 673722250 | 27750 | 27750 | 27800 | 27750 | 335 |
| 618 | 20240411 | 091100 | 664411750 | 27750 | 27700 | 27850 | 27650 | 3262 |
| 619 | 20240411 | 091000 | 573956400 | 27700 | 27700 | 27750 | 27650 | 790 |
| 620 | 20240411 | 090900 | 552068500 | 27700 | 27750 | 27750 | 27700 | 212 |
| 621 | 20240411 | 090800 | 546189400 | 27750 | 27700 | 27750 | 27650 | 789 |
| 622 | 20240411 | 090700 | 524338400 | 27650 | 27750 | 27750 | 27650 | 3370 |
| 623 | 20240411 | 090600 | 430958200 | 27800 | 27800 | 27800 | 27700 | 4822 |
| 624 | 20240411 | 090500 | 297163200 | 27800 | 27800 | 27900 | 27750 | 421 |
| 625 | 20240411 | 090400 | 285462150 | 27800 | 27800 | 27850 | 27750 | 1185 |
| 626 | 20240411 | 090300 | 252516600 | 27800 | 27900 | 27900 | 27800 | 343 |
| 627 | 20240411 | 090200 | 242967800 | 27800 | 27850 | 27850 | 27750 | 2314 |
| 628 | 20240411 | 090100 | 178683850 | 27800 | 27800 | 27850 | 27800 | 1435 |
| 629 | 20240411 | 090000 | 138790800 | 27800 | 27800 | 28000 | 27800 | 4978 |