30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 191100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 13937 |
| 3 | 20240411 | 191000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20240411 | 190900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20240411 | 190800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20240411 | 190700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20240411 | 190600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20240411 | 190500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20240411 | 190400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20240411 | 190300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20240411 | 190200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20240411 | 190100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20240411 | 190000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20240411 | 185900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20240411 | 185800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20240411 | 185700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20240411 | 185600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20240411 | 185500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20240411 | 185400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20240411 | 185300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20240411 | 185200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20240411 | 185100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20240411 | 185000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20240411 | 184900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20240411 | 184800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20240411 | 184700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20240411 | 184600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20240411 | 184500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20240411 | 184400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20240411 | 184300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20240411 | 184200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20240411 | 184100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 13937 |
| 33 | 20240411 | 184000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20240411 | 183900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20240411 | 183800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20240411 | 183700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20240411 | 183600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20240411 | 183500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20240411 | 183400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20240411 | 183300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20240411 | 183200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20240411 | 183100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20240411 | 183000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20240411 | 182900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20240411 | 182800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20240411 | 182700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20240411 | 182600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20240411 | 182500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20240411 | 182400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20240411 | 182300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20240411 | 182200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20240411 | 182100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20240411 | 182000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20240411 | 181900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20240411 | 181800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20240411 | 181700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20240411 | 181600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20240411 | 181500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20240411 | 181400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20240411 | 181300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20240411 | 181200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20240411 | 181100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 13937 |
| 63 | 20240411 | 181000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20240411 | 180900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20240411 | 180800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20240411 | 180700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20240411 | 180600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20240411 | 180500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20240411 | 180400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20240411 | 180300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20240411 | 180200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20240411 | 180100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20240411 | 180000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20240411 | 175900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20240411 | 175800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20240411 | 175700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20240411 | 175600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20240411 | 175500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20240411 | 175400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20240411 | 175300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20240411 | 175200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20240411 | 175100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20240411 | 175000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20240411 | 174900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20240411 | 174800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20240411 | 174700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20240411 | 174600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20240411 | 174500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20240411 | 174400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20240411 | 174300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20240411 | 174200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20240411 | 174100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 13937 |
| 93 | 20240411 | 174000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20240411 | 173900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20240411 | 173800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20240411 | 173700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20240411 | 173600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20240411 | 173500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20240411 | 173400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20240411 | 173300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20240411 | 173200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20240411 | 173100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20240411 | 173000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20240411 | 172900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20240411 | 172800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20240411 | 172700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20240411 | 172600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20240411 | 172500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20240411 | 172400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20240411 | 172300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20240411 | 172200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20240411 | 172100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20240411 | 172000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20240411 | 171900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20240411 | 171800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20240411 | 171700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20240411 | 171600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20240411 | 171500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20240411 | 171400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20240411 | 171300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20240411 | 171200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20240411 | 171100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 13937 |
| 123 | 20240411 | 171000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20240411 | 170900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20240411 | 170800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20240411 | 170700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20240411 | 170600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20240411 | 170500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20240411 | 170400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20240411 | 170300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20240411 | 170200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20240411 | 170100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20240411 | 170000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20240411 | 165900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20240411 | 165800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20240411 | 165700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20240411 | 165600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20240411 | 165500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20240411 | 165400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20240411 | 165300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20240411 | 165200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20240411 | 165100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20240411 | 165000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20240411 | 164900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20240411 | 164800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20240411 | 164700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20240411 | 164600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20240411 | 164500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20240411 | 164400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20240411 | 164300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20240411 | 164200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20240411 | 164100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 13937 |
| 153 | 20240411 | 164000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20240411 | 163900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20240411 | 163800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20240411 | 163700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20240411 | 163600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20240411 | 163500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20240411 | 163400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20240411 | 163300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20240411 | 163200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20240411 | 163100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20240411 | 163000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20240411 | 162900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20240411 | 162800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20240411 | 162700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20240411 | 162600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20240411 | 162500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20240411 | 162400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20240411 | 162300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20240411 | 162200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20240411 | 162100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20240411 | 162000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20240411 | 161900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20240411 | 161800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20240411 | 161700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20240411 | 161600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20240411 | 161500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20240411 | 161400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20240411 | 161300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20240411 | 161200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20240411 | 161100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 13937 |
| 183 | 20240411 | 161000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20240411 | 160900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20240411 | 160800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20240411 | 160700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20240411 | 160600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20240411 | 160500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20240411 | 160400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20240411 | 160300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20240411 | 160200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20240411 | 160100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20240411 | 160000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20240411 | 155900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20240411 | 155800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20240411 | 155700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20240411 | 155600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20240411 | 155500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20240411 | 155400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20240411 | 155300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20240411 | 155200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20240411 | 155100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20240411 | 155000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20240411 | 154900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20240411 | 154800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20240411 | 154700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20240411 | 154600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20240411 | 154500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20240411 | 154400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20240411 | 154300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20240411 | 154200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20240411 | 154100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 13937 |
| 213 | 20240411 | 154000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20240411 | 153900 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20240411 | 153800 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20240411 | 153700 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20240411 | 153600 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 218 | 20240411 | 153500 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 219 | 20240411 | 153400 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 220 | 20240411 | 153300 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 221 | 20240411 | 153200 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 222 | 20240411 | 153100 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 223 | 20240411 | 153000 | 2352666410 | 3470 | 3470 | 3470 | 3470 | 13937 |
| 224 | 20240411 | 152900 | 2304305020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20240411 | 152800 | 2304305020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20240411 | 152700 | 2304305020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20240411 | 152600 | 2304305020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20240411 | 152500 | 2304305020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20240411 | 152400 | 2304305020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20240411 | 152300 | 2304305020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20240411 | 152200 | 2304305020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20240411 | 152100 | 2304305020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20240411 | 152000 | 2304305020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20240411 | 151900 | 2304305020 | 3485 | 3490 | 3490 | 3475 | 1180 |
| 235 | 20240411 | 151800 | 2300190185 | 3490 | 3490 | 3490 | 3475 | 1158 |
| 236 | 20240411 | 151700 | 2296164005 | 3490 | 3490 | 3495 | 3490 | 263 |
| 237 | 20240411 | 151600 | 2295245400 | 3495 | 3480 | 3500 | 3480 | 1261 |
| 238 | 20240411 | 151500 | 2290844100 | 3480 | 3480 | 3480 | 3480 | 1262 |
| 239 | 20240411 | 151400 | 2286452340 | 3480 | 3480 | 3480 | 3470 | 1218 |
| 240 | 20240411 | 151300 | 2282220055 | 3480 | 3480 | 3480 | 3480 | 2045 |
| 241 | 20240411 | 151200 | 2275103455 | 3475 | 3475 | 3475 | 3475 | 343 |
| 242 | 20240411 | 151100 | 2273911530 | 3475 | 3470 | 3475 | 3470 | 1795 |
| 243 | 20240411 | 151000 | 2267678940 | 3470 | 3480 | 3480 | 3470 | 828 |
| 244 | 20240411 | 150900 | 2264805420 | 3480 | 3470 | 3480 | 3470 | 1649 |
| 245 | 20240411 | 150800 | 2259075310 | 3480 | 3470 | 3480 | 3470 | 282 |
| 246 | 20240411 | 150700 | 2258096450 | 3480 | 3475 | 3480 | 3475 | 345 |
| 247 | 20240411 | 150600 | 2256897540 | 3475 | 3475 | 3480 | 3475 | 282 |
| 248 | 20240411 | 150500 | 2255917315 | 3475 | 3480 | 3480 | 3475 | 299 |
| 249 | 20240411 | 150400 | 2254878045 | 3480 | 3480 | 3480 | 3480 | 211 |
| 250 | 20240411 | 150300 | 2254143765 | 3480 | 3485 | 3485 | 3480 | 335 |
| 251 | 20240411 | 150200 | 2252977925 | 3485 | 3485 | 3490 | 3485 | 302 |
| 252 | 20240411 | 150100 | 2251925450 | 3490 | 3490 | 3490 | 3490 | 2 |
| 253 | 20240411 | 150000 | 2251918470 | 3490 | 3495 | 3495 | 3490 | 735 |
| 254 | 20240411 | 145900 | 2249350135 | 3490 | 3500 | 3500 | 3490 | 504 |
| 255 | 20240411 | 145800 | 2247587460 | 3500 | 3505 | 3505 | 3495 | 689 |
| 256 | 20240411 | 145700 | 2245177265 | 3505 | 3495 | 3505 | 3495 | 491 |
| 257 | 20240411 | 145600 | 2243458200 | 3505 | 3495 | 3505 | 3495 | 3592 |
| 258 | 20240411 | 145500 | 2230888150 | 3495 | 3500 | 3500 | 3490 | 569 |
| 259 | 20240411 | 145400 | 2228899050 | 3500 | 3490 | 3505 | 3490 | 2537 |
| 260 | 20240411 | 145300 | 2220019285 | 3495 | 3485 | 3495 | 3485 | 238 |
| 261 | 20240411 | 145200 | 2219189105 | 3495 | 3485 | 3495 | 3485 | 523 |
| 262 | 20240411 | 145100 | 2217365365 | 3485 | 3500 | 3500 | 3485 | 6486 |
| 263 | 20240411 | 145000 | 2194708420 | 3500 | 3500 | 3500 | 3495 | 523 |
| 264 | 20240411 | 144900 | 2192878800 | 3500 | 3500 | 3500 | 3500 | 30 |
| 265 | 20240411 | 144800 | 2192773800 | 3500 | 3510 | 3510 | 3500 | 4123 |
| 266 | 20240411 | 144700 | 2178339615 | 3510 | 3505 | 3510 | 3500 | 1486 |
| 267 | 20240411 | 144600 | 2173130780 | 3505 | 3505 | 3510 | 3505 | 1846 |
| 268 | 20240411 | 144500 | 2166659500 | 3505 | 3505 | 3505 | 3500 | 280 |
| 269 | 20240411 | 144400 | 2165678115 | 3505 | 3500 | 3505 | 3500 | 629 |
| 270 | 20240411 | 144300 | 2163475475 | 3500 | 3505 | 3505 | 3495 | 1778 |
| 271 | 20240411 | 144200 | 2157252500 | 3505 | 3500 | 3505 | 3500 | 237 |
| 272 | 20240411 | 144100 | 2156422025 | 3500 | 3505 | 3505 | 3495 | 1809 |
| 273 | 20240411 | 144000 | 2150090430 | 3505 | 3495 | 3505 | 3495 | 709 |
| 274 | 20240411 | 143900 | 2147610460 | 3495 | 3495 | 3495 | 3495 | 1302 |
| 275 | 20240411 | 143800 | 2143059970 | 3505 | 3510 | 3515 | 3500 | 8139 |
| 276 | 20240411 | 143700 | 2114545455 | 3515 | 3515 | 3515 | 3510 | 1547 |
| 277 | 20240411 | 143600 | 2109113450 | 3520 | 3520 | 3520 | 3510 | 2002 |
| 278 | 20240411 | 143500 | 2102076495 | 3515 | 3520 | 3525 | 3515 | 846 |
| 279 | 20240411 | 143400 | 2099100015 | 3520 | 3515 | 3520 | 3515 | 420 |
| 280 | 20240411 | 143300 | 2097622450 | 3520 | 3515 | 3520 | 3510 | 2710 |
| 281 | 20240411 | 143200 | 2088089365 | 3515 | 3515 | 3515 | 3510 | 2152 |
| 282 | 20240411 | 143100 | 2080526185 | 3510 | 3510 | 3520 | 3510 | 1243 |
| 283 | 20240411 | 143000 | 2076157815 | 3515 | 3515 | 3515 | 3515 | 307 |
| 284 | 20240411 | 142900 | 2075078710 | 3515 | 3520 | 3520 | 3510 | 318 |
| 285 | 20240411 | 142800 | 2073960545 | 3520 | 3515 | 3520 | 3515 | 397 |
| 286 | 20240411 | 142700 | 2072564235 | 3520 | 3520 | 3520 | 3510 | 425 |
| 287 | 20240411 | 142600 | 2071069895 | 3515 | 3505 | 3515 | 3505 | 6931 |
| 288 | 20240411 | 142500 | 2046737175 | 3505 | 3500 | 3510 | 3500 | 721 |
| 289 | 20240411 | 142400 | 2044210740 | 3505 | 3510 | 3510 | 3500 | 1283 |
| 290 | 20240411 | 142300 | 2039714580 | 3510 | 3500 | 3510 | 3500 | 980 |
| 291 | 20240411 | 142200 | 2036279995 | 3500 | 3510 | 3510 | 3500 | 4791 |
| 292 | 20240411 | 142100 | 2019497300 | 3510 | 3510 | 3510 | 3505 | 487 |
| 293 | 20240411 | 142000 | 2017787945 | 3505 | 3510 | 3510 | 3505 | 681 |
| 294 | 20240411 | 141900 | 2015399665 | 3510 | 3505 | 3510 | 3505 | 2261 |
| 295 | 20240411 | 141800 | 2007474090 | 3505 | 3505 | 3510 | 3500 | 795 |
| 296 | 20240411 | 141700 | 2004687220 | 3505 | 3500 | 3510 | 3500 | 1691 |
| 297 | 20240411 | 141600 | 1998758635 | 3505 | 3505 | 3510 | 3500 | 617 |
| 298 | 20240411 | 141500 | 1996595605 | 3510 | 3510 | 3510 | 3500 | 5647 |
| 299 | 20240411 | 141400 | 1976801780 | 3510 | 3500 | 3510 | 3500 | 2333 |
| 300 | 20240411 | 141300 | 1968624250 | 3505 | 3505 | 3505 | 3500 | 1066 |
| 301 | 20240411 | 141200 | 1964889755 | 3500 | 3500 | 3505 | 3500 | 531 |
| 302 | 20240411 | 141100 | 1963029880 | 3505 | 3500 | 3505 | 3495 | 1652 |
| 303 | 20240411 | 141000 | 1957249420 | 3500 | 3500 | 3500 | 3495 | 761 |
| 304 | 20240411 | 140900 | 1954586810 | 3495 | 3500 | 3500 | 3495 | 1433 |
| 305 | 20240411 | 140800 | 1949576500 | 3500 | 3495 | 3500 | 3495 | 709 |
| 306 | 20240411 | 140700 | 1947097070 | 3500 | 3490 | 3500 | 3490 | 668 |
| 307 | 20240411 | 140600 | 1944762005 | 3490 | 3495 | 3495 | 3490 | 658 |
| 308 | 20240411 | 140500 | 1942463185 | 3495 | 3490 | 3495 | 3490 | 956 |
| 309 | 20240411 | 140400 | 1939125580 | 3495 | 3495 | 3495 | 3490 | 215 |
| 310 | 20240411 | 140300 | 1938374210 | 3495 | 3490 | 3495 | 3485 | 2449 |
| 311 | 20240411 | 140200 | 1929830770 | 3490 | 3485 | 3495 | 3485 | 1206 |
| 312 | 20240411 | 140100 | 1925621540 | 3490 | 3490 | 3490 | 3485 | 459 |
| 313 | 20240411 | 140000 | 1924020465 | 3490 | 3490 | 3495 | 3485 | 1000 |
| 314 | 20240411 | 135900 | 1920529760 | 3490 | 3485 | 3495 | 3485 | 2858 |
| 315 | 20240411 | 135800 | 1910552040 | 3490 | 3485 | 3490 | 3485 | 1164 |
| 316 | 20240411 | 135700 | 1906494165 | 3490 | 3490 | 3490 | 3485 | 551 |
| 317 | 20240411 | 135600 | 1904572795 | 3485 | 3485 | 3490 | 3480 | 1110 |
| 318 | 20240411 | 135500 | 1900704340 | 3485 | 3490 | 3490 | 3485 | 2152 |
| 319 | 20240411 | 135400 | 1893203860 | 3490 | 3490 | 3490 | 3485 | 942 |
| 320 | 20240411 | 135300 | 1889919780 | 3490 | 3485 | 3490 | 3485 | 690 |
| 321 | 20240411 | 135200 | 1887512995 | 3490 | 3490 | 3490 | 3485 | 285 |
| 322 | 20240411 | 135100 | 1886518400 | 3485 | 3485 | 3490 | 3480 | 1634 |
| 323 | 20240411 | 135000 | 1880824515 | 3485 | 3475 | 3485 | 3475 | 1181 |
| 324 | 20240411 | 134900 | 1876717430 | 3480 | 3485 | 3485 | 3475 | 967 |
| 325 | 20240411 | 134800 | 1873355525 | 3485 | 3485 | 3485 | 3475 | 446 |
| 326 | 20240411 | 134700 | 1871803410 | 3485 | 3475 | 3485 | 3470 | 1353 |
| 327 | 20240411 | 134600 | 1867098560 | 3475 | 3470 | 3475 | 3470 | 609 |
| 328 | 20240411 | 134500 | 1864985085 | 3475 | 3475 | 3475 | 3470 | 1224 |
| 329 | 20240411 | 134400 | 1860733270 | 3475 | 3480 | 3480 | 3475 | 3023 |
| 330 | 20240411 | 134300 | 1850227370 | 3480 | 3480 | 3480 | 3475 | 327 |
| 331 | 20240411 | 134200 | 1849089750 | 3480 | 3485 | 3485 | 3475 | 1121 |
| 332 | 20240411 | 134100 | 1845191250 | 3485 | 3475 | 3485 | 3475 | 297 |
| 333 | 20240411 | 134000 | 1844157260 | 3480 | 3480 | 3480 | 3475 | 1301 |
| 334 | 20240411 | 133900 | 1839629855 | 3480 | 3480 | 3480 | 3470 | 2741 |
| 335 | 20240411 | 133800 | 1830103250 | 3475 | 3475 | 3480 | 3475 | 752 |
| 336 | 20240411 | 133700 | 1827489240 | 3480 | 3480 | 3480 | 3475 | 503 |
| 337 | 20240411 | 133600 | 1825739935 | 3480 | 3480 | 3480 | 3475 | 272 |
| 338 | 20240411 | 133500 | 1824793450 | 3475 | 3470 | 3480 | 3470 | 744 |
| 339 | 20240411 | 133400 | 1822208615 | 3475 | 3475 | 3475 | 3470 | 1269 |
| 340 | 20240411 | 133300 | 1817798900 | 3475 | 3485 | 3485 | 3475 | 769 |
| 341 | 20240411 | 133200 | 1815122605 | 3485 | 3475 | 3485 | 3470 | 3399 |
| 342 | 20240411 | 133100 | 1803295365 | 3480 | 3460 | 3480 | 3460 | 13126 |
| 343 | 20240411 | 133000 | 1757783850 | 3460 | 3460 | 3465 | 3455 | 4164 |
| 344 | 20240411 | 132900 | 1743364775 | 3460 | 3450 | 3460 | 3450 | 3270 |
| 345 | 20240411 | 132800 | 1732053530 | 3455 | 3455 | 3460 | 3450 | 445 |
| 346 | 20240411 | 132700 | 1730516650 | 3455 | 3450 | 3455 | 3450 | 683 |
| 347 | 20240411 | 132600 | 1728159290 | 3455 | 3450 | 3455 | 3450 | 729 |
| 348 | 20240411 | 132500 | 1725640790 | 3455 | 3460 | 3460 | 3450 | 1393 |
| 349 | 20240411 | 132400 | 1720832535 | 3455 | 3455 | 3460 | 3450 | 304 |
| 350 | 20240411 | 132300 | 1719781850 | 3460 | 3455 | 3460 | 3450 | 1004 |
| 351 | 20240411 | 132200 | 1716313065 | 3460 | 3455 | 3460 | 3455 | 475 |
| 352 | 20240411 | 132100 | 1714670675 | 3455 | 3455 | 3460 | 3455 | 343 |
| 353 | 20240411 | 132000 | 1713484780 | 3455 | 3460 | 3465 | 3455 | 835 |
| 354 | 20240411 | 131900 | 1710597845 | 3465 | 3450 | 3465 | 3450 | 5165 |
| 355 | 20240411 | 131800 | 1692732565 | 3450 | 3455 | 3455 | 3450 | 408 |
| 356 | 20240411 | 131700 | 1691323820 | 3455 | 3450 | 3455 | 3450 | 1238 |
| 357 | 20240411 | 131600 | 1687051260 | 3445 | 3445 | 3450 | 3445 | 494 |
| 358 | 20240411 | 131500 | 1685347975 | 3450 | 3450 | 3450 | 3445 | 71 |
| 359 | 20240411 | 131400 | 1685103045 | 3450 | 3455 | 3455 | 3450 | 2139 |
| 360 | 20240411 | 131300 | 1677718220 | 3455 | 3460 | 3460 | 3455 | 864 |
| 361 | 20240411 | 131200 | 1674732205 | 3460 | 3455 | 3465 | 3455 | 12017 |
| 362 | 20240411 | 131100 | 1633204530 | 3455 | 3450 | 3455 | 3450 | 855 |
| 363 | 20240411 | 131000 | 1630252825 | 3450 | 3450 | 3455 | 3450 | 412 |
| 364 | 20240411 | 130900 | 1628829560 | 3455 | 3455 | 3455 | 3450 | 513 |
| 365 | 20240411 | 130800 | 1627057995 | 3455 | 3450 | 3455 | 3450 | 640 |
| 366 | 20240411 | 130700 | 1624849255 | 3455 | 3450 | 3460 | 3450 | 8466 |
| 367 | 20240411 | 130600 | 1595639880 | 3445 | 3445 | 3450 | 3445 | 606 |
| 368 | 20240411 | 130500 | 1593551415 | 3450 | 3450 | 3450 | 3445 | 765 |
| 369 | 20240411 | 130400 | 1590915235 | 3450 | 3450 | 3450 | 3440 | 1598 |
| 370 | 20240411 | 130300 | 1585403980 | 3450 | 3450 | 3450 | 3440 | 1250 |
| 371 | 20240411 | 130200 | 1581098370 | 3445 | 3440 | 3445 | 3440 | 567 |
| 372 | 20240411 | 130100 | 1579145930 | 3445 | 3435 | 3445 | 3435 | 877 |
| 373 | 20240411 | 130000 | 1576131015 | 3435 | 3435 | 3440 | 3435 | 722 |
| 374 | 20240411 | 125900 | 1573649870 | 3445 | 3440 | 3445 | 3435 | 509 |
| 375 | 20240411 | 125800 | 1571898835 | 3440 | 3430 | 3445 | 3430 | 5519 |
| 376 | 20240411 | 125700 | 1552934750 | 3435 | 3435 | 3435 | 3425 | 466 |
| 377 | 20240411 | 125600 | 1551335715 | 3435 | 3425 | 3435 | 3425 | 342 |
| 378 | 20240411 | 125500 | 1550161845 | 3430 | 3425 | 3430 | 3420 | 8630 |
| 379 | 20240411 | 125400 | 1520601210 | 3425 | 3425 | 3430 | 3420 | 2432 |
| 380 | 20240411 | 125300 | 1512269595 | 3430 | 3430 | 3430 | 3425 | 44 |
| 381 | 20240411 | 125200 | 1512118705 | 3430 | 3430 | 3430 | 3425 | 2855 |
| 382 | 20240411 | 125100 | 1502336160 | 3430 | 3430 | 3430 | 3430 | 4 |
| 383 | 20240411 | 125000 | 1502322440 | 3425 | 3430 | 3430 | 3425 | 637 |
| 384 | 20240411 | 124900 | 1500138350 | 3435 | 3425 | 3435 | 3425 | 1350 |
| 385 | 20240411 | 124800 | 1495507320 | 3430 | 3430 | 3430 | 3425 | 1434 |
| 386 | 20240411 | 124700 | 1490589575 | 3430 | 3430 | 3430 | 3430 | 232 |
| 387 | 20240411 | 124600 | 1489793815 | 3430 | 3425 | 3430 | 3425 | 461 |
| 388 | 20240411 | 124500 | 1488214360 | 3430 | 3430 | 3430 | 3430 | 621 |
| 389 | 20240411 | 124400 | 1486084330 | 3430 | 3430 | 3430 | 3430 | 11 |
| 390 | 20240411 | 124300 | 1486046600 | 3425 | 3430 | 3430 | 3425 | 654 |
| 391 | 20240411 | 124200 | 1483804680 | 3425 | 3425 | 3430 | 3425 | 794 |
| 392 | 20240411 | 124100 | 1481082170 | 3430 | 3430 | 3430 | 3430 | 1069 |
| 393 | 20240411 | 124000 | 1477415500 | 3430 | 3430 | 3430 | 3425 | 272 |
| 394 | 20240411 | 123900 | 1476483500 | 3430 | 3430 | 3430 | 3430 | 532 |
| 395 | 20240411 | 123800 | 1474658740 | 3430 | 3430 | 3435 | 3430 | 574 |
| 396 | 20240411 | 123700 | 1472688420 | 3430 | 3430 | 3430 | 3425 | 1772 |
| 397 | 20240411 | 123600 | 1466616810 | 3430 | 3430 | 3435 | 3430 | 255 |
| 398 | 20240411 | 123500 | 1465742135 | 3430 | 3430 | 3435 | 3430 | 1289 |
| 399 | 20240411 | 123400 | 1461318235 | 3435 | 3425 | 3435 | 3425 | 333 |
| 400 | 20240411 | 123300 | 1460175355 | 3425 | 3420 | 3425 | 3415 | 4433 |
| 401 | 20240411 | 123200 | 1445010150 | 3420 | 3415 | 3420 | 3415 | 1125 |
| 402 | 20240411 | 123100 | 1441163775 | 3420 | 3420 | 3420 | 3415 | 2640 |
| 403 | 20240411 | 123000 | 1432137500 | 3415 | 3405 | 3415 | 3405 | 949 |
| 404 | 20240411 | 122900 | 1428896785 | 3410 | 3410 | 3410 | 3410 | 694 |
| 405 | 20240411 | 122800 | 1426530245 | 3410 | 3410 | 3410 | 3410 | 1926 |
| 406 | 20240411 | 122700 | 1419962585 | 3410 | 3410 | 3410 | 3410 | 140 |
| 407 | 20240411 | 122600 | 1419485185 | 3410 | 3410 | 3410 | 3410 | 1292 |
| 408 | 20240411 | 122500 | 1415079465 | 3410 | 3415 | 3415 | 3410 | 244 |
| 409 | 20240411 | 122400 | 1414247260 | 3415 | 3415 | 3415 | 3410 | 498 |
| 410 | 20240411 | 122300 | 1412546645 | 3415 | 3415 | 3415 | 3415 | 1232 |
| 411 | 20240411 | 122200 | 1408339365 | 3415 | 3410 | 3415 | 3410 | 831 |
| 412 | 20240411 | 122100 | 1405503220 | 3410 | 3415 | 3415 | 3410 | 2572 |
| 413 | 20240411 | 122000 | 1396731185 | 3415 | 3415 | 3415 | 3415 | 413 |
| 414 | 20240411 | 121900 | 1395320790 | 3415 | 3415 | 3420 | 3415 | 1969 |
| 415 | 20240411 | 121800 | 1388596630 | 3415 | 3415 | 3415 | 3415 | 337 |
| 416 | 20240411 | 121700 | 1387445775 | 3415 | 3425 | 3425 | 3415 | 955 |
| 417 | 20240411 | 121600 | 1384182220 | 3425 | 3420 | 3425 | 3420 | 286 |
| 418 | 20240411 | 121500 | 1383204075 | 3425 | 3420 | 3425 | 3420 | 23 |
| 419 | 20240411 | 121400 | 1383125320 | 3425 | 3425 | 3425 | 3425 | 787 |
| 420 | 20240411 | 121300 | 1380429845 | 3425 | 3425 | 3425 | 3425 | 345 |
| 421 | 20240411 | 121200 | 1379248220 | 3430 | 3430 | 3430 | 3425 | 389 |
| 422 | 20240411 | 121100 | 1377914770 | 3430 | 3430 | 3435 | 3430 | 508 |
| 423 | 20240411 | 121000 | 1376172085 | 3425 | 3420 | 3430 | 3420 | 2269 |
| 424 | 20240411 | 120900 | 1368400265 | 3420 | 3425 | 3425 | 3420 | 1180 |
| 425 | 20240411 | 120800 | 1364364540 | 3420 | 3420 | 3420 | 3420 | 11 |
| 426 | 20240411 | 120700 | 1364326920 | 3425 | 3420 | 3425 | 3420 | 581 |
| 427 | 20240411 | 120600 | 1362339875 | 3420 | 3420 | 3425 | 3420 | 1334 |
| 428 | 20240411 | 120500 | 1357777570 | 3425 | 3420 | 3425 | 3420 | 211 |
| 429 | 20240411 | 120400 | 1357055725 | 3420 | 3425 | 3425 | 3420 | 249 |
| 430 | 20240411 | 120300 | 1356204085 | 3420 | 3425 | 3425 | 3420 | 920 |
| 431 | 20240411 | 120200 | 1353055510 | 3425 | 3425 | 3425 | 3420 | 1220 |
| 432 | 20240411 | 120100 | 1348878580 | 3425 | 3425 | 3425 | 3425 | 31 |
| 433 | 20240411 | 120000 | 1348772405 | 3425 | 3425 | 3425 | 3425 | 362 |
| 434 | 20240411 | 115900 | 1347532555 | 3430 | 3425 | 3430 | 3415 | 6884 |
| 435 | 20240411 | 115800 | 1323995720 | 3425 | 3430 | 3430 | 3425 | 333 |
| 436 | 20240411 | 115700 | 1322855125 | 3435 | 3435 | 3435 | 3430 | 2035 |
| 437 | 20240411 | 115600 | 1315871165 | 3435 | 3430 | 3435 | 3430 | 227 |
| 438 | 20240411 | 115500 | 1315092530 | 3430 | 3430 | 3430 | 3430 | 1707 |
| 439 | 20240411 | 115400 | 1309237520 | 3435 | 3430 | 3435 | 3430 | 606 |
| 440 | 20240411 | 115300 | 1307156325 | 3430 | 3430 | 3430 | 3430 | 617 |
| 441 | 20240411 | 115200 | 1305040015 | 3430 | 3435 | 3435 | 3430 | 2143 |
| 442 | 20240411 | 115100 | 1297689475 | 3430 | 3435 | 3440 | 3430 | 744 |
| 443 | 20240411 | 115000 | 1295135450 | 3435 | 3435 | 3435 | 3435 | 246 |
| 444 | 20240411 | 114900 | 1294290440 | 3440 | 3435 | 3440 | 3435 | 3764 |
| 445 | 20240411 | 114800 | 1281361075 | 3440 | 3435 | 3440 | 3435 | 189 |
| 446 | 20240411 | 114700 | 1280711810 | 3435 | 3435 | 3440 | 3435 | 601 |
| 447 | 20240411 | 114600 | 1278647165 | 3440 | 3435 | 3440 | 3435 | 751 |
| 448 | 20240411 | 114500 | 1276065025 | 3440 | 3435 | 3440 | 3435 | 17 |
| 449 | 20240411 | 114400 | 1276006580 | 3435 | 3435 | 3435 | 3435 | 559 |
| 450 | 20240411 | 114300 | 1274086415 | 3440 | 3435 | 3440 | 3435 | 203 |
| 451 | 20240411 | 114200 | 1273389070 | 3440 | 3440 | 3440 | 3440 | 264 |
| 452 | 20240411 | 114100 | 1272480910 | 3435 | 3435 | 3440 | 3435 | 434 |
| 453 | 20240411 | 114000 | 1270989125 | 3435 | 3435 | 3435 | 3435 | 1266 |
| 454 | 20240411 | 113900 | 1266640415 | 3440 | 3440 | 3445 | 3440 | 177 |
| 455 | 20240411 | 113800 | 1266031485 | 3440 | 3440 | 3440 | 3440 | 0 |
| 456 | 20240411 | 113700 | 1266031485 | 3440 | 3440 | 3440 | 3440 | 262 |
| 457 | 20240411 | 113600 | 1265130205 | 3440 | 3445 | 3445 | 3440 | 521 |
| 458 | 20240411 | 113500 | 1263335410 | 3450 | 3450 | 3450 | 3450 | 0 |
| 459 | 20240411 | 113400 | 1263335410 | 3450 | 3440 | 3450 | 3440 | 275 |
| 460 | 20240411 | 113300 | 1262389265 | 3450 | 3430 | 3450 | 3430 | 3019 |
| 461 | 20240411 | 113200 | 1252018420 | 3430 | 3430 | 3435 | 3430 | 1838 |
| 462 | 20240411 | 113100 | 1245713240 | 3430 | 3430 | 3430 | 3430 | 328 |
| 463 | 20240411 | 113000 | 1244588200 | 3430 | 3430 | 3430 | 3430 | 59 |
| 464 | 20240411 | 112900 | 1244385830 | 3430 | 3430 | 3430 | 3430 | 915 |
| 465 | 20240411 | 112800 | 1241247380 | 3435 | 3430 | 3435 | 3430 | 1439 |
| 466 | 20240411 | 112700 | 1236311510 | 3435 | 3435 | 3435 | 3430 | 265 |
| 467 | 20240411 | 112600 | 1235402500 | 3435 | 3435 | 3435 | 3435 | 50 |
| 468 | 20240411 | 112500 | 1235230750 | 3435 | 3430 | 3435 | 3430 | 932 |
| 469 | 20240411 | 112400 | 1232033545 | 3435 | 3430 | 3435 | 3430 | 194 |
| 470 | 20240411 | 112300 | 1231368075 | 3435 | 3435 | 3435 | 3435 | 1195 |
| 471 | 20240411 | 112200 | 1227263250 | 3435 | 3440 | 3440 | 3435 | 12056 |
| 472 | 20240411 | 112100 | 1185791985 | 3445 | 3445 | 3445 | 3445 | 10 |
| 473 | 20240411 | 112000 | 1185757535 | 3445 | 3440 | 3445 | 3440 | 176 |
| 474 | 20240411 | 111900 | 1185152045 | 3440 | 3440 | 3445 | 3440 | 783 |
| 475 | 20240411 | 111800 | 1182458250 | 3440 | 3440 | 3445 | 3440 | 488 |
| 476 | 20240411 | 111700 | 1180779470 | 3440 | 3445 | 3445 | 3440 | 860 |
| 477 | 20240411 | 111600 | 1177817935 | 3445 | 3440 | 3445 | 3440 | 40 |
| 478 | 20240411 | 111500 | 1177680275 | 3445 | 3445 | 3445 | 3440 | 1090 |
| 479 | 20240411 | 111400 | 1173926060 | 3445 | 3445 | 3445 | 3445 | 88 |
| 480 | 20240411 | 111300 | 1173622900 | 3445 | 3445 | 3445 | 3435 | 1375 |
| 481 | 20240411 | 111200 | 1168892665 | 3445 | 3435 | 3445 | 3435 | 286 |
| 482 | 20240411 | 111100 | 1167909615 | 3440 | 3445 | 3480 | 3440 | 13137 |
| 483 | 20240411 | 111000 | 1122470220 | 3445 | 3445 | 3445 | 3445 | 476 |
| 484 | 20240411 | 110900 | 1120830400 | 3445 | 3445 | 3445 | 3445 | 529 |
| 485 | 20240411 | 110800 | 1119007995 | 3440 | 3430 | 3440 | 3430 | 371 |
| 486 | 20240411 | 110700 | 1117733750 | 3435 | 3425 | 3435 | 3425 | 10994 |
| 487 | 20240411 | 110600 | 1079989675 | 3425 | 3425 | 3425 | 3420 | 6675 |
| 488 | 20240411 | 110500 | 1057160930 | 3425 | 3425 | 3430 | 3425 | 487 |
| 489 | 20240411 | 110400 | 1055492930 | 3430 | 3425 | 3430 | 3425 | 573 |
| 490 | 20240411 | 110300 | 1053527545 | 3425 | 3430 | 3435 | 3425 | 4743 |
| 491 | 20240411 | 110200 | 1037273075 | 3430 | 3425 | 3430 | 3425 | 712 |
| 492 | 20240411 | 110100 | 1034834075 | 3425 | 3425 | 3430 | 3425 | 270 |
| 493 | 20240411 | 110000 | 1033908815 | 3425 | 3430 | 3430 | 3425 | 3 |
| 494 | 20240411 | 105900 | 1033898530 | 3425 | 3435 | 3435 | 3425 | 6834 |
| 495 | 20240411 | 105800 | 1010491765 | 3430 | 3435 | 3435 | 3425 | 3586 |
| 496 | 20240411 | 105700 | 998191620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 497 | 20240411 | 105600 | 998191620 | 3430 | 3435 | 3435 | 3430 | 1754 |
| 498 | 20240411 | 105500 | 992169560 | 3435 | 3435 | 3435 | 3435 | 500 |
| 499 | 20240411 | 105400 | 990452060 | 3435 | 3440 | 3440 | 3435 | 252 |
| 500 | 20240411 | 105300 | 989586340 | 3435 | 3435 | 3440 | 3435 | 318 |
| 501 | 20240411 | 105200 | 988494000 | 3435 | 3435 | 3435 | 3435 | 478 |
| 502 | 20240411 | 105100 | 986852070 | 3435 | 3435 | 3435 | 3435 | 231 |
| 503 | 20240411 | 105000 | 986058585 | 3435 | 3435 | 3440 | 3435 | 611 |
| 504 | 20240411 | 104900 | 983959795 | 3430 | 3430 | 3435 | 3430 | 5427 |
| 505 | 20240411 | 104800 | 965338295 | 3435 | 3435 | 3435 | 3435 | 2609 |
| 506 | 20240411 | 104700 | 956376380 | 3435 | 3440 | 3440 | 3435 | 1295 |
| 507 | 20240411 | 104600 | 951922475 | 3440 | 3450 | 3450 | 3440 | 4392 |
| 508 | 20240411 | 104500 | 936803035 | 3450 | 3440 | 3450 | 3440 | 1779 |
| 509 | 20240411 | 104400 | 930676215 | 3440 | 3440 | 3445 | 3440 | 2487 |
| 510 | 20240411 | 104300 | 922120915 | 3445 | 3445 | 3445 | 3440 | 2932 |
| 511 | 20240411 | 104200 | 912032675 | 3445 | 3445 | 3445 | 3445 | 663 |
| 512 | 20240411 | 104100 | 909748640 | 3445 | 3445 | 3445 | 3440 | 381 |
| 513 | 20240411 | 104000 | 908437600 | 3440 | 3455 | 3455 | 3440 | 10446 |
| 514 | 20240411 | 103900 | 872416075 | 3450 | 3455 | 3455 | 3450 | 460 |
| 515 | 20240411 | 103800 | 870827995 | 3455 | 3455 | 3455 | 3455 | 107 |
| 516 | 20240411 | 103700 | 870458310 | 3455 | 3455 | 3455 | 3455 | 2039 |
| 517 | 20240411 | 103600 | 863413565 | 3460 | 3455 | 3460 | 3455 | 451 |
| 518 | 20240411 | 103500 | 861854305 | 3455 | 3455 | 3455 | 3455 | 549 |
| 519 | 20240411 | 103400 | 859957510 | 3455 | 3455 | 3455 | 3455 | 135 |
| 520 | 20240411 | 103300 | 859491085 | 3455 | 3455 | 3460 | 3455 | 3716 |
| 521 | 20240411 | 103200 | 846637425 | 3450 | 3450 | 3460 | 3450 | 2214 |
| 522 | 20240411 | 103100 | 838998625 | 3455 | 3450 | 3455 | 3450 | 1854 |
| 523 | 20240411 | 103000 | 832601045 | 3460 | 3450 | 3460 | 3450 | 270 |
| 524 | 20240411 | 102900 | 831668485 | 3460 | 3455 | 3460 | 3455 | 2332 |
| 525 | 20240411 | 102800 | 823608165 | 3450 | 3450 | 3450 | 3450 | 169 |
| 526 | 20240411 | 102700 | 823025115 | 3455 | 3455 | 3455 | 3455 | 289 |
| 527 | 20240411 | 102600 | 822026620 | 3455 | 3460 | 3460 | 3455 | 343 |
| 528 | 20240411 | 102500 | 820841550 | 3460 | 3450 | 3460 | 3450 | 3110 |
| 529 | 20240411 | 102400 | 810095915 | 3450 | 3450 | 3450 | 3450 | 2105 |
| 530 | 20240411 | 102300 | 802833665 | 3450 | 3450 | 3450 | 3450 | 481 |
| 531 | 20240411 | 102200 | 801174215 | 3455 | 3455 | 3455 | 3455 | 0 |
| 532 | 20240411 | 102100 | 801174215 | 3455 | 3450 | 3455 | 3450 | 719 |
| 533 | 20240411 | 102000 | 798693415 | 3450 | 3450 | 3450 | 3450 | 1333 |
| 534 | 20240411 | 101900 | 794094565 | 3450 | 3450 | 3455 | 3450 | 2352 |
| 535 | 20240411 | 101800 | 785979440 | 3455 | 3455 | 3455 | 3450 | 5498 |
| 536 | 20240411 | 101700 | 766994460 | 3460 | 3460 | 3460 | 3460 | 0 |
| 537 | 20240411 | 101600 | 766994460 | 3460 | 3460 | 3460 | 3455 | 1012 |
| 538 | 20240411 | 101500 | 763493760 | 3460 | 3460 | 3460 | 3460 | 272 |
| 539 | 20240411 | 101400 | 762552640 | 3455 | 3455 | 3455 | 3455 | 164 |
| 540 | 20240411 | 101300 | 761986020 | 3460 | 3455 | 3460 | 3450 | 746 |
| 541 | 20240411 | 101200 | 759408495 | 3455 | 3455 | 3455 | 3455 | 1179 |
| 542 | 20240411 | 101100 | 755335050 | 3450 | 3455 | 3455 | 3450 | 430 |
| 543 | 20240411 | 101000 | 753850575 | 3450 | 3455 | 3455 | 3445 | 2832 |
| 544 | 20240411 | 100900 | 744079080 | 3455 | 3440 | 3455 | 3440 | 2076 |
| 545 | 20240411 | 100800 | 736921695 | 3445 | 3445 | 3445 | 3445 | 5 |
| 546 | 20240411 | 100700 | 736904470 | 3445 | 3445 | 3445 | 3445 | 193 |
| 547 | 20240411 | 100600 | 736239585 | 3445 | 3445 | 3445 | 3445 | 1376 |
| 548 | 20240411 | 100500 | 731499265 | 3445 | 3445 | 3445 | 3445 | 71 |
| 549 | 20240411 | 100400 | 731254670 | 3445 | 3455 | 3455 | 3440 | 3701 |
| 550 | 20240411 | 100300 | 718520120 | 3455 | 3455 | 3455 | 3455 | 0 |
| 551 | 20240411 | 100200 | 718520120 | 3455 | 3450 | 3455 | 3445 | 691 |
| 552 | 20240411 | 100100 | 716136985 | 3450 | 3445 | 3450 | 3445 | 1788 |
| 553 | 20240411 | 100000 | 709976825 | 3450 | 3445 | 3450 | 3445 | 1435 |
| 554 | 20240411 | 095900 | 705029840 | 3445 | 3445 | 3445 | 3440 | 625 |
| 555 | 20240411 | 095800 | 702877535 | 3445 | 3430 | 3450 | 3430 | 5034 |
| 556 | 20240411 | 095700 | 685571540 | 3430 | 3435 | 3435 | 3430 | 309 |
| 557 | 20240411 | 095600 | 684511570 | 3440 | 3425 | 3440 | 3425 | 1016 |
| 558 | 20240411 | 095500 | 681025385 | 3425 | 3430 | 3430 | 3425 | 2256 |
| 559 | 20240411 | 095400 | 673288220 | 3430 | 3425 | 3430 | 3425 | 994 |
| 560 | 20240411 | 095300 | 669881620 | 3435 | 3430 | 3435 | 3415 | 7854 |
| 561 | 20240411 | 095200 | 642991820 | 3430 | 3435 | 3435 | 3430 | 231 |
| 562 | 20240411 | 095100 | 642199155 | 3435 | 3435 | 3435 | 3435 | 243 |
| 563 | 20240411 | 095000 | 641364450 | 3435 | 3430 | 3435 | 3425 | 3574 |
| 564 | 20240411 | 094900 | 629106775 | 3430 | 3435 | 3440 | 3430 | 2685 |
| 565 | 20240411 | 094800 | 619887010 | 3435 | 3430 | 3435 | 3420 | 1527 |
| 566 | 20240411 | 094700 | 614656630 | 3430 | 3420 | 3435 | 3405 | 14555 |
| 567 | 20240411 | 094600 | 564940440 | 3425 | 3435 | 3435 | 3420 | 14947 |
| 568 | 20240411 | 094500 | 513727645 | 3435 | 3440 | 3440 | 3435 | 414 |
| 569 | 20240411 | 094400 | 512305175 | 3440 | 3430 | 3440 | 3430 | 1246 |
| 570 | 20240411 | 094300 | 508024455 | 3435 | 3425 | 3435 | 3425 | 562 |
| 571 | 20240411 | 094200 | 506099060 | 3425 | 3430 | 3435 | 3425 | 2750 |
| 572 | 20240411 | 094100 | 496663660 | 3435 | 3435 | 3440 | 3435 | 960 |
| 573 | 20240411 | 094000 | 493365975 | 3435 | 3440 | 3445 | 3435 | 3137 |
| 574 | 20240411 | 093900 | 482579640 | 3440 | 3450 | 3450 | 3440 | 2378 |
| 575 | 20240411 | 093800 | 474378240 | 3450 | 3455 | 3455 | 3450 | 1301 |
| 576 | 20240411 | 093700 | 469883305 | 3455 | 3465 | 3465 | 3455 | 1238 |
| 577 | 20240411 | 093600 | 465598645 | 3465 | 3465 | 3470 | 3465 | 1052 |
| 578 | 20240411 | 093500 | 461953110 | 3465 | 3470 | 3470 | 3465 | 574 |
| 579 | 20240411 | 093400 | 459961350 | 3470 | 3470 | 3470 | 3470 | 324 |
| 580 | 20240411 | 093300 | 458837070 | 3475 | 3470 | 3475 | 3470 | 698 |
| 581 | 20240411 | 093200 | 456415005 | 3470 | 3465 | 3470 | 3465 | 2350 |
| 582 | 20240411 | 093100 | 448262195 | 3460 | 3465 | 3465 | 3460 | 178 |
| 583 | 20240411 | 093000 | 447645465 | 3470 | 3470 | 3470 | 3470 | 771 |
| 584 | 20240411 | 092900 | 444970095 | 3475 | 3475 | 3475 | 3475 | 131 |
| 585 | 20240411 | 092800 | 444514870 | 3475 | 3475 | 3475 | 3470 | 1333 |
| 586 | 20240411 | 092700 | 439882715 | 3475 | 3465 | 3475 | 3460 | 1420 |
| 587 | 20240411 | 092600 | 434958630 | 3465 | 3465 | 3470 | 3465 | 47 |
| 588 | 20240411 | 092500 | 434795750 | 3465 | 3460 | 3475 | 3460 | 508 |
| 589 | 20240411 | 092400 | 433032955 | 3465 | 3455 | 3470 | 3455 | 874 |
| 590 | 20240411 | 092300 | 430013230 | 3445 | 3435 | 3445 | 3435 | 2871 |
| 591 | 20240411 | 092200 | 420137230 | 3430 | 3435 | 3435 | 3430 | 446 |
| 592 | 20240411 | 092100 | 418606895 | 3435 | 3430 | 3435 | 3420 | 2864 |
| 593 | 20240411 | 092000 | 408796525 | 3435 | 3425 | 3445 | 3415 | 17600 |
| 594 | 20240411 | 091900 | 348445005 | 3425 | 3440 | 3445 | 3420 | 8339 |
| 595 | 20240411 | 091800 | 319874775 | 3440 | 3445 | 3445 | 3440 | 578 |
| 596 | 20240411 | 091700 | 317885305 | 3445 | 3440 | 3460 | 3440 | 2017 |
| 597 | 20240411 | 091600 | 310925585 | 3440 | 3440 | 3440 | 3435 | 3676 |
| 598 | 20240411 | 091500 | 298293515 | 3445 | 3430 | 3445 | 3420 | 6340 |
| 599 | 20240411 | 091400 | 276552190 | 3430 | 3455 | 3455 | 3430 | 6412 |
| 600 | 20240411 | 091300 | 254483925 | 3455 | 3450 | 3465 | 3450 | 4410 |
| 601 | 20240411 | 091200 | 239229665 | 3450 | 3455 | 3455 | 3445 | 11253 |
| 602 | 20240411 | 091100 | 200420805 | 3455 | 3460 | 3465 | 3455 | 2296 |
| 603 | 20240411 | 091000 | 192476660 | 3460 | 3450 | 3460 | 3450 | 2290 |
| 604 | 20240411 | 090900 | 184563350 | 3450 | 3460 | 3460 | 3450 | 5501 |
| 605 | 20240411 | 090800 | 165557935 | 3460 | 3465 | 3470 | 3460 | 1507 |
| 606 | 20240411 | 090700 | 160328740 | 3455 | 3460 | 3470 | 3455 | 8318 |
| 607 | 20240411 | 090600 | 131512475 | 3460 | 3450 | 3465 | 3450 | 4406 |
| 608 | 20240411 | 090500 | 116274525 | 3450 | 3485 | 3485 | 3450 | 11135 |
| 609 | 20240411 | 090400 | 77697665 | 3485 | 3510 | 3510 | 3485 | 8218 |
| 610 | 20240411 | 090300 | 48964615 | 3510 | 3525 | 3525 | 3510 | 1284 |
| 611 | 20240411 | 090200 | 44455810 | 3525 | 3525 | 3530 | 3520 | 219 |
| 612 | 20240411 | 090100 | 43683865 | 3510 | 3490 | 3510 | 3490 | 3280 |
| 613 | 20240411 | 090000 | 32188090 | 3490 | 3485 | 3525 | 3485 | 9225 |