33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240404 | 192200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 3615 |
| 3 | 20240404 | 192100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 4 | 20240404 | 192000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 5 | 20240404 | 191900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 6 | 20240404 | 191800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 7 | 20240404 | 191700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 8 | 20240404 | 191600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 9 | 20240404 | 191500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 10 | 20240404 | 191400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 11 | 20240404 | 191300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 12 | 20240404 | 191200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 13 | 20240404 | 191100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 14 | 20240404 | 191000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 15 | 20240404 | 190900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 16 | 20240404 | 190800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 17 | 20240404 | 190700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 18 | 20240404 | 190600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 19 | 20240404 | 190500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 20 | 20240404 | 190400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 21 | 20240404 | 190300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 22 | 20240404 | 190200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 23 | 20240404 | 190100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 24 | 20240404 | 190000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 25 | 20240404 | 185900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 26 | 20240404 | 185800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 27 | 20240404 | 185700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 28 | 20240404 | 185600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 29 | 20240404 | 185500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 30 | 20240404 | 185400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 31 | 20240404 | 185300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 32 | 20240404 | 185200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 3615 |
| 33 | 20240404 | 185100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 34 | 20240404 | 185000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 35 | 20240404 | 184900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 36 | 20240404 | 184800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 37 | 20240404 | 184700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 38 | 20240404 | 184600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 39 | 20240404 | 184500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 40 | 20240404 | 184400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 41 | 20240404 | 184300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 42 | 20240404 | 184200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 43 | 20240404 | 184100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 44 | 20240404 | 184000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 45 | 20240404 | 183900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 46 | 20240404 | 183800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 47 | 20240404 | 183700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 48 | 20240404 | 183600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 49 | 20240404 | 183500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 50 | 20240404 | 183400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 51 | 20240404 | 183300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 52 | 20240404 | 183200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 53 | 20240404 | 183100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 54 | 20240404 | 183000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 55 | 20240404 | 182900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 56 | 20240404 | 182800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 57 | 20240404 | 182700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 58 | 20240404 | 182600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 59 | 20240404 | 182500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 60 | 20240404 | 182400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 61 | 20240404 | 182300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 62 | 20240404 | 182200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 3615 |
| 63 | 20240404 | 182100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 64 | 20240404 | 182000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 65 | 20240404 | 181900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 66 | 20240404 | 181800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 67 | 20240404 | 181700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 68 | 20240404 | 181600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 69 | 20240404 | 181500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 70 | 20240404 | 181400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 71 | 20240404 | 181300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 72 | 20240404 | 181200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 73 | 20240404 | 181100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 74 | 20240404 | 181000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 75 | 20240404 | 180900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 76 | 20240404 | 180800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 77 | 20240404 | 180700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 78 | 20240404 | 180600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 79 | 20240404 | 180500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 80 | 20240404 | 180400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 81 | 20240404 | 180300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 82 | 20240404 | 180200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 83 | 20240404 | 180100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 84 | 20240404 | 180000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 85 | 20240404 | 175900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 86 | 20240404 | 175800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 87 | 20240404 | 175700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 88 | 20240404 | 175600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 89 | 20240404 | 175500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 90 | 20240404 | 175400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 91 | 20240404 | 175300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 92 | 20240404 | 175200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 3615 |
| 93 | 20240404 | 175100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 94 | 20240404 | 175000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 95 | 20240404 | 174900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 96 | 20240404 | 174800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 97 | 20240404 | 174700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 98 | 20240404 | 174600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 99 | 20240404 | 174500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 100 | 20240404 | 174400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 101 | 20240404 | 174300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 102 | 20240404 | 174200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 103 | 20240404 | 174100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 104 | 20240404 | 174000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 105 | 20240404 | 173900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 106 | 20240404 | 173800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 107 | 20240404 | 173700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 108 | 20240404 | 173600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 109 | 20240404 | 173500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 110 | 20240404 | 173400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 111 | 20240404 | 173300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 112 | 20240404 | 173200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 113 | 20240404 | 173100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 114 | 20240404 | 173000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 115 | 20240404 | 172900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 116 | 20240404 | 172800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 117 | 20240404 | 172700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 118 | 20240404 | 172600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 119 | 20240404 | 172500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 120 | 20240404 | 172400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 121 | 20240404 | 172300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 122 | 20240404 | 172200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 3615 |
| 123 | 20240404 | 172100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 124 | 20240404 | 172000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 125 | 20240404 | 171900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 126 | 20240404 | 171800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 127 | 20240404 | 171700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 128 | 20240404 | 171600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 129 | 20240404 | 171500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 130 | 20240404 | 171400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 131 | 20240404 | 171300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 132 | 20240404 | 171200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 133 | 20240404 | 171100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 134 | 20240404 | 171000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 135 | 20240404 | 170900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 136 | 20240404 | 170800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 137 | 20240404 | 170700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 138 | 20240404 | 170600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 139 | 20240404 | 170500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 140 | 20240404 | 170400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 141 | 20240404 | 170300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 142 | 20240404 | 170200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 143 | 20240404 | 170100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 144 | 20240404 | 170000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 145 | 20240404 | 165900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 146 | 20240404 | 165800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 147 | 20240404 | 165700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 148 | 20240404 | 165600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 149 | 20240404 | 165500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 150 | 20240404 | 165400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 151 | 20240404 | 165300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 152 | 20240404 | 165200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 3615 |
| 153 | 20240404 | 165100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 154 | 20240404 | 165000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 155 | 20240404 | 164900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 156 | 20240404 | 164800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 157 | 20240404 | 164700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 158 | 20240404 | 164600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 159 | 20240404 | 164500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 160 | 20240404 | 164400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 161 | 20240404 | 164300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 162 | 20240404 | 164200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 163 | 20240404 | 164100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 164 | 20240404 | 164000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 165 | 20240404 | 163900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 166 | 20240404 | 163800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 167 | 20240404 | 163700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 168 | 20240404 | 163600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 169 | 20240404 | 163500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 170 | 20240404 | 163400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 171 | 20240404 | 163300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 172 | 20240404 | 163200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 173 | 20240404 | 163100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 174 | 20240404 | 163000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 175 | 20240404 | 162900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 176 | 20240404 | 162800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 177 | 20240404 | 162700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 178 | 20240404 | 162600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 179 | 20240404 | 162500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 180 | 20240404 | 162400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 181 | 20240404 | 162300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 182 | 20240404 | 162200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 3615 |
| 183 | 20240404 | 162100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 184 | 20240404 | 162000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 185 | 20240404 | 161900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 186 | 20240404 | 161800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 187 | 20240404 | 161700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 188 | 20240404 | 161600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 189 | 20240404 | 161500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 190 | 20240404 | 161400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 191 | 20240404 | 161300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 192 | 20240404 | 161200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 193 | 20240404 | 161100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 194 | 20240404 | 161000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 195 | 20240404 | 160900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 196 | 20240404 | 160800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 197 | 20240404 | 160700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 198 | 20240404 | 160600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 199 | 20240404 | 160500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 200 | 20240404 | 160400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 201 | 20240404 | 160300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 202 | 20240404 | 160200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 203 | 20240404 | 160100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 204 | 20240404 | 160000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 205 | 20240404 | 155900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 206 | 20240404 | 155800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 207 | 20240404 | 155700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 208 | 20240404 | 155600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 209 | 20240404 | 155500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 210 | 20240404 | 155400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 211 | 20240404 | 155300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 212 | 20240404 | 155200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 3615 |
| 213 | 20240404 | 155100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 214 | 20240404 | 155000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 215 | 20240404 | 154900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 216 | 20240404 | 154800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 217 | 20240404 | 154700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 218 | 20240404 | 154600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 219 | 20240404 | 154500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 220 | 20240404 | 154400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 221 | 20240404 | 154300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 222 | 20240404 | 154200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 223 | 20240404 | 154100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 224 | 20240404 | 154000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 225 | 20240404 | 153900 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 226 | 20240404 | 153800 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 227 | 20240404 | 153700 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 228 | 20240404 | 153600 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 229 | 20240404 | 153500 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 230 | 20240404 | 153400 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 231 | 20240404 | 153300 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 232 | 20240404 | 153200 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 233 | 20240404 | 153100 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 0 |
| 234 | 20240404 | 153000 | 3634110510 | 19450 | 19450 | 19450 | 19450 | 3615 |
| 235 | 20240404 | 152900 | 3563798760 | 19460 | 19460 | 19460 | 19460 | 0 |
| 236 | 20240404 | 152800 | 3563798760 | 19460 | 19460 | 19460 | 19460 | 0 |
| 237 | 20240404 | 152700 | 3563798760 | 19460 | 19460 | 19460 | 19460 | 0 |
| 238 | 20240404 | 152600 | 3563798760 | 19460 | 19460 | 19460 | 19460 | 0 |
| 239 | 20240404 | 152500 | 3563798760 | 19460 | 19460 | 19460 | 19460 | 0 |
| 240 | 20240404 | 152400 | 3563798760 | 19460 | 19460 | 19460 | 19460 | 0 |
| 241 | 20240404 | 152300 | 3563798760 | 19460 | 19460 | 19460 | 19460 | 0 |
| 242 | 20240404 | 152200 | 3563798760 | 19460 | 19460 | 19460 | 19460 | 0 |
| 243 | 20240404 | 152100 | 3563798760 | 19460 | 19460 | 19460 | 19460 | 0 |
| 244 | 20240404 | 152000 | 3563798760 | 19460 | 19460 | 19460 | 19460 | 0 |
| 245 | 20240404 | 151900 | 3563798760 | 19460 | 19480 | 19540 | 19450 | 1703 |
| 246 | 20240404 | 151800 | 3530604140 | 19450 | 19480 | 19480 | 19450 | 1319 |
| 247 | 20240404 | 151700 | 3504917250 | 19490 | 19490 | 19490 | 19490 | 49 |
| 248 | 20240404 | 151600 | 3503962240 | 19520 | 19490 | 19520 | 19480 | 135 |
| 249 | 20240404 | 151500 | 3501331870 | 19520 | 19520 | 19520 | 19520 | 122 |
| 250 | 20240404 | 151400 | 3498950430 | 19500 | 19500 | 19500 | 19500 | 0 |
| 251 | 20240404 | 151300 | 3498950430 | 19500 | 19540 | 19540 | 19500 | 5205 |
| 252 | 20240404 | 151200 | 3397401530 | 19540 | 19540 | 19540 | 19540 | 0 |
| 253 | 20240404 | 151100 | 3397401530 | 19540 | 19550 | 19550 | 19540 | 35 |
| 254 | 20240404 | 151000 | 3396717610 | 19540 | 19540 | 19540 | 19540 | 20 |
| 255 | 20240404 | 150900 | 3396326810 | 19550 | 19550 | 19550 | 19530 | 108 |
| 256 | 20240404 | 150800 | 3394215430 | 19550 | 19550 | 19560 | 19550 | 1170 |
| 257 | 20240404 | 150700 | 3371341920 | 19530 | 19530 | 19530 | 19530 | 2 |
| 258 | 20240404 | 150600 | 3371302860 | 19550 | 19550 | 19550 | 19550 | 52 |
| 259 | 20240404 | 150500 | 3370286260 | 19550 | 19550 | 19550 | 19530 | 23 |
| 260 | 20240404 | 150400 | 3369836730 | 19550 | 19550 | 19550 | 19550 | 56 |
| 261 | 20240404 | 150300 | 3368741930 | 19560 | 19560 | 19570 | 19560 | 528 |
| 262 | 20240404 | 150200 | 3358414050 | 19560 | 19550 | 19560 | 19510 | 474 |
| 263 | 20240404 | 150100 | 3349146180 | 19510 | 19550 | 19550 | 19510 | 12 |
| 264 | 20240404 | 150000 | 3348911620 | 19550 | 19510 | 19550 | 19510 | 273 |
| 265 | 20240404 | 145900 | 3343576580 | 19540 | 19550 | 19550 | 19540 | 10 |
| 266 | 20240404 | 145800 | 3343381170 | 19510 | 19540 | 19560 | 19500 | 241 |
| 267 | 20240404 | 145700 | 3338672380 | 19540 | 19500 | 19550 | 19500 | 188 |
| 268 | 20240404 | 145600 | 3335001570 | 19490 | 19520 | 19550 | 19490 | 109 |
| 269 | 20240404 | 145500 | 3332875470 | 19500 | 19490 | 19500 | 19420 | 266 |
| 270 | 20240404 | 145400 | 3327695840 | 19490 | 19480 | 19490 | 19420 | 89 |
| 271 | 20240404 | 145300 | 3325964870 | 19410 | 19410 | 19480 | 19410 | 108 |
| 272 | 20240404 | 145200 | 3323866210 | 19480 | 19400 | 19480 | 19400 | 159 |
| 273 | 20240404 | 145100 | 3320775000 | 19440 | 19450 | 19450 | 19400 | 607 |
| 274 | 20240404 | 145000 | 3308977950 | 19400 | 19400 | 19430 | 19400 | 1124 |
| 275 | 20240404 | 144900 | 3287161410 | 19400 | 19360 | 19400 | 19350 | 1362 |
| 276 | 20240404 | 144800 | 3260792810 | 19360 | 19370 | 19370 | 19360 | 1109 |
| 277 | 20240404 | 144700 | 3239322220 | 19370 | 19380 | 19380 | 19370 | 524 |
| 278 | 20240404 | 144600 | 3229170340 | 19370 | 19390 | 19430 | 19370 | 791 |
| 279 | 20240404 | 144500 | 3213826540 | 19390 | 19340 | 19390 | 19330 | 535 |
| 280 | 20240404 | 144400 | 3203469930 | 19340 | 19360 | 19360 | 19340 | 85 |
| 281 | 20240404 | 144300 | 3201824470 | 19370 | 19390 | 19390 | 19370 | 112 |
| 282 | 20240404 | 144200 | 3199653460 | 19400 | 19410 | 19410 | 19400 | 286 |
| 283 | 20240404 | 144100 | 3194104720 | 19400 | 19400 | 19430 | 19400 | 84 |
| 284 | 20240404 | 144000 | 3192475090 | 19400 | 19410 | 19410 | 19400 | 88 |
| 285 | 20240404 | 143900 | 3190767250 | 19430 | 19410 | 19430 | 19400 | 225 |
| 286 | 20240404 | 143800 | 3186397870 | 19410 | 19440 | 19440 | 19410 | 501 |
| 287 | 20240404 | 143700 | 3176667180 | 19450 | 19460 | 19460 | 19450 | 549 |
| 288 | 20240404 | 143600 | 3165988780 | 19490 | 19460 | 19490 | 19460 | 34 |
| 289 | 20240404 | 143500 | 3165327110 | 19490 | 19470 | 19490 | 19460 | 128 |
| 290 | 20240404 | 143400 | 3162835330 | 19500 | 19490 | 19500 | 19470 | 82 |
| 291 | 20240404 | 143300 | 3161238020 | 19490 | 19490 | 19490 | 19490 | 19 |
| 292 | 20240404 | 143200 | 3160867710 | 19490 | 19490 | 19490 | 19490 | 71 |
| 293 | 20240404 | 143100 | 3159483920 | 19490 | 19490 | 19490 | 19490 | 0 |
| 294 | 20240404 | 143000 | 3159483920 | 19490 | 19490 | 19490 | 19490 | 0 |
| 295 | 20240404 | 142900 | 3159483920 | 19490 | 19490 | 19490 | 19490 | 0 |
| 296 | 20240404 | 142800 | 3159483920 | 19490 | 19500 | 19500 | 19490 | 11 |
| 297 | 20240404 | 142700 | 3159269520 | 19480 | 19510 | 19510 | 19470 | 4816 |
| 298 | 20240404 | 142600 | 3065349280 | 19510 | 19530 | 19530 | 19510 | 1303 |
| 299 | 20240404 | 142500 | 3039915830 | 19530 | 19530 | 19530 | 19530 | 0 |
| 300 | 20240404 | 142400 | 3039915830 | 19530 | 19530 | 19530 | 19530 | 0 |
| 301 | 20240404 | 142300 | 3039915830 | 19530 | 19530 | 19530 | 19530 | 356 |
| 302 | 20240404 | 142200 | 3032963150 | 19530 | 19530 | 19530 | 19530 | 50 |
| 303 | 20240404 | 142100 | 3031986650 | 19540 | 19550 | 19550 | 19540 | 934 |
| 304 | 20240404 | 142000 | 3013735340 | 19560 | 19560 | 19560 | 19560 | 86 |
| 305 | 20240404 | 141900 | 3012053180 | 19570 | 19570 | 19570 | 19570 | 7 |
| 306 | 20240404 | 141800 | 3011916190 | 19570 | 19570 | 19570 | 19570 | 157 |
| 307 | 20240404 | 141700 | 3008843700 | 19560 | 19560 | 19560 | 19560 | 0 |
| 308 | 20240404 | 141600 | 3008843700 | 19560 | 19560 | 19560 | 19560 | 0 |
| 309 | 20240404 | 141500 | 3008843700 | 19560 | 19560 | 19560 | 19560 | 0 |
| 310 | 20240404 | 141400 | 3008843700 | 19560 | 19560 | 19560 | 19560 | 1 |
| 311 | 20240404 | 141300 | 3008824140 | 19560 | 19560 | 19560 | 19560 | 0 |
| 312 | 20240404 | 141200 | 3008824140 | 19560 | 19560 | 19560 | 19560 | 35 |
| 313 | 20240404 | 141100 | 3008139540 | 19550 | 19550 | 19550 | 19550 | 0 |
| 314 | 20240404 | 141000 | 3008139540 | 19550 | 19550 | 19550 | 19550 | 0 |
| 315 | 20240404 | 140900 | 3008139540 | 19550 | 19550 | 19550 | 19550 | 0 |
| 316 | 20240404 | 140800 | 3008139540 | 19550 | 19550 | 19550 | 19550 | 0 |
| 317 | 20240404 | 140700 | 3008139540 | 19550 | 19610 | 19610 | 19550 | 200 |
| 318 | 20240404 | 140600 | 3004226540 | 19610 | 19610 | 19640 | 19610 | 115 |
| 319 | 20240404 | 140500 | 3001971330 | 19650 | 19650 | 19650 | 19650 | 1 |
| 320 | 20240404 | 140400 | 3001951680 | 19640 | 19640 | 19640 | 19610 | 126 |
| 321 | 20240404 | 140300 | 2999477610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 322 | 20240404 | 140200 | 2999477610 | 19610 | 19630 | 19640 | 19610 | 393 |
| 323 | 20240404 | 140100 | 2991761180 | 19630 | 19630 | 19630 | 19630 | 36 |
| 324 | 20240404 | 140000 | 2991054500 | 19640 | 19630 | 19640 | 19630 | 30 |
| 325 | 20240404 | 135900 | 2990465400 | 19610 | 19610 | 19610 | 19610 | 12 |
| 326 | 20240404 | 135800 | 2990230080 | 19580 | 19580 | 19580 | 19580 | 1 |
| 327 | 20240404 | 135700 | 2990210500 | 19580 | 19580 | 19580 | 19580 | 54 |
| 328 | 20240404 | 135600 | 2989153180 | 19580 | 19580 | 19580 | 19580 | 0 |
| 329 | 20240404 | 135500 | 2989153180 | 19580 | 19580 | 19580 | 19580 | 1 |
| 330 | 20240404 | 135400 | 2989133600 | 19580 | 19580 | 19580 | 19580 | 6 |
| 331 | 20240404 | 135300 | 2989016120 | 19640 | 19580 | 19640 | 19580 | 17 |
| 332 | 20240404 | 135200 | 2988682400 | 19640 | 19640 | 19640 | 19640 | 0 |
| 333 | 20240404 | 135100 | 2988682400 | 19640 | 19640 | 19640 | 19640 | 0 |
| 334 | 20240404 | 135000 | 2988682400 | 19640 | 19640 | 19640 | 19640 | 0 |
| 335 | 20240404 | 134900 | 2988682400 | 19640 | 19650 | 19650 | 19640 | 13 |
| 336 | 20240404 | 134800 | 2988426980 | 19640 | 19640 | 19640 | 19640 | 0 |
| 337 | 20240404 | 134700 | 2988426980 | 19640 | 19620 | 19640 | 19620 | 1048 |
| 338 | 20240404 | 134600 | 2967858550 | 19620 | 19620 | 19620 | 19620 | 50 |
| 339 | 20240404 | 134500 | 2966877550 | 19580 | 19580 | 19580 | 19580 | 116 |
| 340 | 20240404 | 134400 | 2964606270 | 19580 | 19580 | 19580 | 19580 | 0 |
| 341 | 20240404 | 134300 | 2964606270 | 19580 | 19620 | 19630 | 19580 | 31 |
| 342 | 20240404 | 134200 | 2963998540 | 19620 | 19620 | 19620 | 19620 | 208 |
| 343 | 20240404 | 134100 | 2959917580 | 19620 | 19600 | 19620 | 19600 | 404 |
| 344 | 20240404 | 134000 | 2951999140 | 19580 | 19580 | 19580 | 19580 | 0 |
| 345 | 20240404 | 133900 | 2951999140 | 19580 | 19590 | 19590 | 19580 | 49 |
| 346 | 20240404 | 133800 | 2951039690 | 19630 | 19630 | 19630 | 19630 | 0 |
| 347 | 20240404 | 133700 | 2951039690 | 19630 | 19630 | 19630 | 19630 | 550 |
| 348 | 20240404 | 133600 | 2940243190 | 19580 | 19580 | 19580 | 19580 | 59 |
| 349 | 20240404 | 133500 | 2939087970 | 19590 | 19590 | 19590 | 19590 | 1106 |
| 350 | 20240404 | 133400 | 2917421430 | 19590 | 19590 | 19590 | 19590 | 506 |
| 351 | 20240404 | 133300 | 2907508890 | 19590 | 19600 | 19600 | 19590 | 28 |
| 352 | 20240404 | 133200 | 2906960340 | 19590 | 19590 | 19590 | 19590 | 40 |
| 353 | 20240404 | 133100 | 2906176740 | 19590 | 19610 | 19610 | 19590 | 50 |
| 354 | 20240404 | 133000 | 2905196890 | 19640 | 19640 | 19640 | 19640 | 15 |
| 355 | 20240404 | 132900 | 2904902290 | 19640 | 19640 | 19640 | 19640 | 0 |
| 356 | 20240404 | 132800 | 2904902290 | 19640 | 19640 | 19640 | 19640 | 60 |
| 357 | 20240404 | 132700 | 2903723890 | 19640 | 19630 | 19640 | 19630 | 35 |
| 358 | 20240404 | 132600 | 2903036790 | 19640 | 19640 | 19640 | 19640 | 0 |
| 359 | 20240404 | 132500 | 2903036790 | 19640 | 19630 | 19640 | 19630 | 140 |
| 360 | 20240404 | 132400 | 2900287940 | 19640 | 19630 | 19640 | 19630 | 363 |
| 361 | 20240404 | 132300 | 2893158940 | 19600 | 19600 | 19600 | 19600 | 11 |
| 362 | 20240404 | 132200 | 2892943340 | 19570 | 19570 | 19570 | 19570 | 700 |
| 363 | 20240404 | 132100 | 2879244340 | 19540 | 19540 | 19540 | 19540 | 0 |
| 364 | 20240404 | 132000 | 2879244340 | 19540 | 19540 | 19540 | 19540 | 10 |
| 365 | 20240404 | 131900 | 2879048940 | 19570 | 19530 | 19570 | 19530 | 1407 |
| 366 | 20240404 | 131800 | 2851529220 | 19510 | 19510 | 19520 | 19510 | 720 |
| 367 | 20240404 | 131700 | 2837475370 | 19510 | 19510 | 19510 | 19510 | 129 |
| 368 | 20240404 | 131600 | 2834958580 | 19510 | 19510 | 19510 | 19510 | 161 |
| 369 | 20240404 | 131500 | 2831817470 | 19510 | 19510 | 19510 | 19510 | 129 |
| 370 | 20240404 | 131400 | 2829300680 | 19520 | 19520 | 19520 | 19520 | 26 |
| 371 | 20240404 | 131300 | 2828793160 | 19530 | 19530 | 19530 | 19530 | 9 |
| 372 | 20240404 | 131200 | 2828617390 | 19530 | 19520 | 19530 | 19510 | 535 |
| 373 | 20240404 | 131100 | 2818177190 | 19520 | 19530 | 19530 | 19520 | 420 |
| 374 | 20240404 | 131000 | 2809977920 | 19530 | 19540 | 19540 | 19530 | 171 |
| 375 | 20240404 | 130900 | 2806638200 | 19540 | 19580 | 19580 | 19540 | 826 |
| 376 | 20240404 | 130800 | 2790487220 | 19580 | 19600 | 19600 | 19580 | 193 |
| 377 | 20240404 | 130700 | 2786707050 | 19650 | 19650 | 19650 | 19650 | 0 |
| 378 | 20240404 | 130600 | 2786707050 | 19650 | 19650 | 19650 | 19650 | 0 |
| 379 | 20240404 | 130500 | 2786707050 | 19650 | 19650 | 19650 | 19650 | 0 |
| 380 | 20240404 | 130400 | 2786707050 | 19650 | 19570 | 19650 | 19570 | 612 |
| 381 | 20240404 | 130300 | 2774709520 | 19550 | 19620 | 19620 | 19550 | 2497 |
| 382 | 20240404 | 130200 | 2725762300 | 19630 | 19650 | 19650 | 19620 | 1107 |
| 383 | 20240404 | 130100 | 2704023780 | 19660 | 19680 | 19680 | 19660 | 826 |
| 384 | 20240404 | 130000 | 2687775860 | 19680 | 19720 | 19720 | 19680 | 3 |
| 385 | 20240404 | 125900 | 2687716750 | 19720 | 19720 | 19720 | 19720 | 0 |
| 386 | 20240404 | 125800 | 2687716750 | 19720 | 19720 | 19720 | 19720 | 300 |
| 387 | 20240404 | 125700 | 2681800750 | 19720 | 19720 | 19720 | 19720 | 2 |
| 388 | 20240404 | 125600 | 2681761310 | 19720 | 19720 | 19720 | 19720 | 1 |
| 389 | 20240404 | 125500 | 2681741590 | 19720 | 19720 | 19720 | 19720 | 0 |
| 390 | 20240404 | 125400 | 2681741590 | 19720 | 19720 | 19720 | 19720 | 0 |
| 391 | 20240404 | 125300 | 2681741590 | 19720 | 19720 | 19720 | 19720 | 0 |
| 392 | 20240404 | 125200 | 2681741590 | 19720 | 19720 | 19720 | 19720 | 0 |
| 393 | 20240404 | 125100 | 2681741590 | 19720 | 19680 | 19720 | 19680 | 70 |
| 394 | 20240404 | 125000 | 2680363950 | 19680 | 19690 | 19690 | 19680 | 202 |
| 395 | 20240404 | 124900 | 2676387090 | 19700 | 19710 | 19710 | 19700 | 199 |
| 396 | 20240404 | 124800 | 2672466080 | 19710 | 19710 | 19710 | 19710 | 40 |
| 397 | 20240404 | 124700 | 2671677680 | 19700 | 19700 | 19700 | 19700 | 27 |
| 398 | 20240404 | 124600 | 2671145780 | 19720 | 19710 | 19720 | 19710 | 193 |
| 399 | 20240404 | 124500 | 2667340550 | 19710 | 19700 | 19710 | 19700 | 754 |
| 400 | 20240404 | 124400 | 2652484220 | 19710 | 19710 | 19710 | 19710 | 0 |
| 401 | 20240404 | 124300 | 2652484220 | 19710 | 19710 | 19710 | 19710 | 134 |
| 402 | 20240404 | 124200 | 2649843080 | 19710 | 19710 | 19710 | 19710 | 7 |
| 403 | 20240404 | 124100 | 2649705110 | 19710 | 19730 | 19730 | 19710 | 578 |
| 404 | 20240404 | 124000 | 2638309310 | 19770 | 19770 | 19770 | 19770 | 0 |
| 405 | 20240404 | 123900 | 2638309310 | 19770 | 19770 | 19770 | 19770 | 1 |
| 406 | 20240404 | 123800 | 2638289540 | 19770 | 19770 | 19770 | 19770 | 1 |
| 407 | 20240404 | 123700 | 2638269770 | 19750 | 19750 | 19750 | 19750 | 201 |
| 408 | 20240404 | 123600 | 2634300020 | 19750 | 19750 | 19750 | 19750 | 1 |
| 409 | 20240404 | 123500 | 2634280270 | 19770 | 19770 | 19770 | 19770 | 100 |
| 410 | 20240404 | 123400 | 2632303270 | 19770 | 19770 | 19770 | 19770 | 1 |
| 411 | 20240404 | 123300 | 2632283500 | 19770 | 19770 | 19770 | 19770 | 1 |
| 412 | 20240404 | 123200 | 2632263730 | 19730 | 19770 | 19770 | 19730 | 2 |
| 413 | 20240404 | 123100 | 2632224230 | 19770 | 19770 | 19770 | 19770 | 0 |
| 414 | 20240404 | 123000 | 2632224230 | 19770 | 19760 | 19770 | 19740 | 382 |
| 415 | 20240404 | 122900 | 2624681710 | 19760 | 19760 | 19760 | 19760 | 63 |
| 416 | 20240404 | 122800 | 2623436830 | 19780 | 19780 | 19780 | 19770 | 75 |
| 417 | 20240404 | 122700 | 2621953380 | 19780 | 19770 | 19780 | 19770 | 524 |
| 418 | 20240404 | 122600 | 2611590620 | 19770 | 19770 | 19770 | 19770 | 12 |
| 419 | 20240404 | 122500 | 2611353380 | 19770 | 19770 | 19770 | 19770 | 5 |
| 420 | 20240404 | 122400 | 2611254530 | 19760 | 19760 | 19760 | 19760 | 119 |
| 421 | 20240404 | 122300 | 2608903090 | 19760 | 19760 | 19760 | 19760 | 1 |
| 422 | 20240404 | 122200 | 2608883330 | 19760 | 19760 | 19760 | 19760 | 0 |
| 423 | 20240404 | 122100 | 2608883330 | 19760 | 19750 | 19760 | 19750 | 85 |
| 424 | 20240404 | 122000 | 2607204370 | 19750 | 19750 | 19750 | 19750 | 6 |
| 425 | 20240404 | 121900 | 2607085870 | 19750 | 19750 | 19750 | 19750 | 10 |
| 426 | 20240404 | 121800 | 2606888370 | 19760 | 19760 | 19760 | 19760 | 1 |
| 427 | 20240404 | 121700 | 2606868610 | 19720 | 19720 | 19720 | 19720 | 0 |
| 428 | 20240404 | 121600 | 2606868610 | 19720 | 19720 | 19720 | 19720 | 383 |
| 429 | 20240404 | 121500 | 2599315850 | 19720 | 19750 | 19750 | 19720 | 320 |
| 430 | 20240404 | 121400 | 2593004670 | 19750 | 19720 | 19750 | 19720 | 475 |
| 431 | 20240404 | 121300 | 2583625640 | 19700 | 19720 | 19720 | 19700 | 1150 |
| 432 | 20240404 | 121200 | 2560958640 | 19720 | 19750 | 19750 | 19720 | 1072 |
| 433 | 20240404 | 121100 | 2539815090 | 19750 | 19750 | 19750 | 19750 | 5 |
| 434 | 20240404 | 121000 | 2539716340 | 19760 | 19760 | 19760 | 19760 | 1 |
| 435 | 20240404 | 120900 | 2539696580 | 19770 | 19740 | 19770 | 19730 | 202 |
| 436 | 20240404 | 120800 | 2535710090 | 19770 | 19770 | 19770 | 19770 | 0 |
| 437 | 20240404 | 120700 | 2535710090 | 19770 | 19770 | 19770 | 19770 | 8 |
| 438 | 20240404 | 120600 | 2535551930 | 19770 | 19770 | 19770 | 19770 | 0 |
| 439 | 20240404 | 120500 | 2535551930 | 19770 | 19770 | 19770 | 19770 | 1 |
| 440 | 20240404 | 120400 | 2535532160 | 19770 | 19770 | 19770 | 19770 | 1 |
| 441 | 20240404 | 120300 | 2535512390 | 19760 | 19760 | 19780 | 19760 | 98 |
| 442 | 20240404 | 120200 | 2533575890 | 19760 | 19740 | 19760 | 19740 | 39 |
| 443 | 20240404 | 120100 | 2532806010 | 19740 | 19740 | 19740 | 19740 | 63 |
| 444 | 20240404 | 120000 | 2531562390 | 19740 | 19760 | 19760 | 19740 | 22 |
| 445 | 20240404 | 115900 | 2531128090 | 19750 | 19750 | 19750 | 19750 | 0 |
| 446 | 20240404 | 115800 | 2531128090 | 19750 | 19780 | 19790 | 19750 | 1786 |
| 447 | 20240404 | 115700 | 2495838960 | 19790 | 19790 | 19790 | 19790 | 0 |
| 448 | 20240404 | 115600 | 2495838960 | 19790 | 19780 | 19790 | 19780 | 80 |
| 449 | 20240404 | 115500 | 2494255920 | 19760 | 19760 | 19760 | 19760 | 1 |
| 450 | 20240404 | 115400 | 2494236160 | 19780 | 19760 | 19780 | 19760 | 26 |
| 451 | 20240404 | 115300 | 2493722280 | 19760 | 19760 | 19760 | 19760 | 0 |
| 452 | 20240404 | 115200 | 2493722280 | 19760 | 19770 | 19780 | 19760 | 88 |
| 453 | 20240404 | 115100 | 2491982690 | 19750 | 19770 | 19770 | 19750 | 1010 |
| 454 | 20240404 | 115000 | 2472024580 | 19770 | 19770 | 19770 | 19770 | 220 |
| 455 | 20240404 | 114900 | 2467675180 | 19790 | 19790 | 19790 | 19790 | 2 |
| 456 | 20240404 | 114800 | 2467635600 | 19790 | 19790 | 19790 | 19790 | 3 |
| 457 | 20240404 | 114700 | 2467576230 | 19790 | 19780 | 19790 | 19780 | 175 |
| 458 | 20240404 | 114600 | 2464114720 | 19790 | 19790 | 19790 | 19770 | 444 |
| 459 | 20240404 | 114500 | 2455330360 | 19770 | 19770 | 19790 | 19770 | 306 |
| 460 | 20240404 | 114400 | 2449280680 | 19770 | 19790 | 19790 | 19770 | 213 |
| 461 | 20240404 | 114300 | 2445067940 | 19790 | 19790 | 19790 | 19790 | 5 |
| 462 | 20240404 | 114200 | 2444968990 | 19790 | 19790 | 19790 | 19790 | 19 |
| 463 | 20240404 | 114100 | 2444592980 | 19790 | 19790 | 19790 | 19790 | 0 |
| 464 | 20240404 | 114000 | 2444592980 | 19790 | 19790 | 19790 | 19790 | 1 |
| 465 | 20240404 | 113900 | 2444573190 | 19770 | 19790 | 19790 | 19770 | 117 |
| 466 | 20240404 | 113800 | 2442260030 | 19770 | 19770 | 19770 | 19770 | 0 |
| 467 | 20240404 | 113700 | 2442260030 | 19770 | 19770 | 19770 | 19770 | 57 |
| 468 | 20240404 | 113600 | 2441133140 | 19780 | 19780 | 19790 | 19780 | 252 |
| 469 | 20240404 | 113500 | 2436148570 | 19790 | 19790 | 19790 | 19790 | 270 |
| 470 | 20240404 | 113400 | 2430805270 | 19790 | 19800 | 19800 | 19790 | 204 |
| 471 | 20240404 | 113300 | 2426767600 | 19800 | 19790 | 19800 | 19790 | 201 |
| 472 | 20240404 | 113200 | 2422789600 | 19790 | 19790 | 19800 | 19790 | 540 |
| 473 | 20240404 | 113100 | 2412100720 | 19800 | 19810 | 19810 | 19800 | 674 |
| 474 | 20240404 | 113000 | 2398755130 | 19810 | 19810 | 19810 | 19810 | 11 |
| 475 | 20240404 | 112900 | 2398537220 | 19820 | 19820 | 19820 | 19820 | 10 |
| 476 | 20240404 | 112800 | 2398339020 | 19820 | 19820 | 19820 | 19820 | 2 |
| 477 | 20240404 | 112700 | 2398299380 | 19820 | 19820 | 19820 | 19820 | 1 |
| 478 | 20240404 | 112600 | 2398279560 | 19820 | 19790 | 19820 | 19780 | 55 |
| 479 | 20240404 | 112500 | 2397189960 | 19790 | 19810 | 19810 | 19790 | 1372 |
| 480 | 20240404 | 112400 | 2370027300 | 19820 | 19820 | 19820 | 19820 | 30 |
| 481 | 20240404 | 112300 | 2369432700 | 19840 | 19840 | 19840 | 19840 | 108 |
| 482 | 20240404 | 112200 | 2367289980 | 19840 | 19860 | 19860 | 19790 | 203 |
| 483 | 20240404 | 112100 | 2363271310 | 19800 | 19850 | 19850 | 19800 | 808 |
| 484 | 20240404 | 112000 | 2347256540 | 19880 | 19860 | 19880 | 19840 | 344 |
| 485 | 20240404 | 111900 | 2340428430 | 19850 | 19850 | 19890 | 19850 | 213 |
| 486 | 20240404 | 111800 | 2336196540 | 19900 | 19900 | 19900 | 19850 | 368 |
| 487 | 20240404 | 111700 | 2328880780 | 19900 | 19900 | 19920 | 19900 | 224 |
| 488 | 20240404 | 111600 | 2324423140 | 19930 | 19940 | 19940 | 19930 | 248 |
| 489 | 20240404 | 111500 | 2319478290 | 19950 | 19870 | 19950 | 19870 | 299 |
| 490 | 20240404 | 111400 | 2313518370 | 19870 | 19900 | 19900 | 19870 | 337 |
| 491 | 20240404 | 111300 | 2306821800 | 19880 | 19960 | 19960 | 19860 | 1350 |
| 492 | 20240404 | 111200 | 2279907690 | 19890 | 20000 | 20000 | 19890 | 4551 |
| 493 | 20240404 | 111100 | 2189053740 | 19960 | 19870 | 20000 | 19830 | 6129 |
| 494 | 20240404 | 111000 | 2066829560 | 19880 | 19820 | 19880 | 19820 | 1895 |
| 495 | 20240404 | 110900 | 2029191040 | 19800 | 19770 | 19830 | 19770 | 2740 |
| 496 | 20240404 | 110800 | 1974937210 | 19770 | 19710 | 19770 | 19710 | 511 |
| 497 | 20240404 | 110700 | 1964852130 | 19720 | 19800 | 19800 | 19710 | 1705 |
| 498 | 20240404 | 110600 | 1931142310 | 19810 | 19650 | 19810 | 19640 | 9000 |
| 499 | 20240404 | 110500 | 1753675090 | 19650 | 19660 | 19660 | 19650 | 119 |
| 500 | 20240404 | 110400 | 1751335590 | 19650 | 19620 | 19650 | 19610 | 1385 |
| 501 | 20240404 | 110300 | 1724140030 | 19630 | 19620 | 19630 | 19610 | 473 |
| 502 | 20240404 | 110200 | 1714856240 | 19600 | 19570 | 19600 | 19570 | 1037 |
| 503 | 20240404 | 110100 | 1694537760 | 19570 | 19580 | 19590 | 19570 | 344 |
| 504 | 20240404 | 110000 | 1687802490 | 19570 | 19540 | 19570 | 19540 | 421 |
| 505 | 20240404 | 105900 | 1679565260 | 19550 | 19530 | 19550 | 19530 | 121 |
| 506 | 20240404 | 105800 | 1677201110 | 19530 | 19550 | 19550 | 19530 | 34 |
| 507 | 20240404 | 105700 | 1676536890 | 19560 | 19530 | 19560 | 19530 | 300 |
| 508 | 20240404 | 105600 | 1670671090 | 19540 | 19520 | 19540 | 19520 | 4 |
| 509 | 20240404 | 105500 | 1670592990 | 19530 | 19530 | 19530 | 19530 | 0 |
| 510 | 20240404 | 105400 | 1670592990 | 19530 | 19530 | 19530 | 19530 | 100 |
| 511 | 20240404 | 105300 | 1668639990 | 19530 | 19510 | 19530 | 19510 | 222 |
| 512 | 20240404 | 105200 | 1664308050 | 19500 | 19510 | 19510 | 19480 | 1193 |
| 513 | 20240404 | 105100 | 1641058530 | 19480 | 19480 | 19480 | 19480 | 553 |
| 514 | 20240404 | 105000 | 1630286090 | 19480 | 19500 | 19500 | 19480 | 1637 |
| 515 | 20240404 | 104900 | 1598395340 | 19500 | 19510 | 19510 | 19500 | 184 |
| 516 | 20240404 | 104800 | 1594807330 | 19510 | 19510 | 19510 | 19490 | 72 |
| 517 | 20240404 | 104700 | 1593403830 | 19510 | 19510 | 19510 | 19500 | 201 |
| 518 | 20240404 | 104600 | 1589483710 | 19510 | 19550 | 19550 | 19500 | 400 |
| 519 | 20240404 | 104500 | 1581682410 | 19530 | 19520 | 19560 | 19510 | 298 |
| 520 | 20240404 | 104400 | 1575861670 | 19510 | 19500 | 19520 | 19490 | 261 |
| 521 | 20240404 | 104300 | 1570770880 | 19500 | 19500 | 19500 | 19500 | 3 |
| 522 | 20240404 | 104200 | 1570712380 | 19500 | 19500 | 19500 | 19500 | 12 |
| 523 | 20240404 | 104100 | 1570478380 | 19500 | 19500 | 19500 | 19500 | 10 |
| 524 | 20240404 | 104000 | 1570283380 | 19500 | 19510 | 19510 | 19500 | 33 |
| 525 | 20240404 | 103900 | 1569639670 | 19500 | 19500 | 19500 | 19420 | 85 |
| 526 | 20240404 | 103800 | 1567987770 | 19440 | 19500 | 19500 | 19410 | 1312 |
| 527 | 20240404 | 103700 | 1542508080 | 19420 | 19540 | 19540 | 19420 | 1528 |
| 528 | 20240404 | 103600 | 1512800380 | 19470 | 19560 | 19560 | 19470 | 340 |
| 529 | 20240404 | 103500 | 1506179080 | 19550 | 19570 | 19570 | 19480 | 418 |
| 530 | 20240404 | 103400 | 1498035530 | 19490 | 19560 | 19570 | 19490 | 660 |
| 531 | 20240404 | 103300 | 1485170070 | 19480 | 19520 | 19520 | 19480 | 809 |
| 532 | 20240404 | 103200 | 1469404120 | 19570 | 19570 | 19580 | 19570 | 142 |
| 533 | 20240404 | 103100 | 1466623980 | 19520 | 19520 | 19520 | 19520 | 89 |
| 534 | 20240404 | 103000 | 1464886700 | 19520 | 19520 | 19520 | 19520 | 50 |
| 535 | 20240404 | 102900 | 1463910700 | 19580 | 19570 | 19580 | 19520 | 553 |
| 536 | 20240404 | 102800 | 1453083960 | 19580 | 19560 | 19580 | 19500 | 1810 |
| 537 | 20240404 | 102700 | 1417757220 | 19560 | 19580 | 19580 | 19560 | 636 |
| 538 | 20240404 | 102600 | 1405307170 | 19590 | 19660 | 19660 | 19590 | 4239 |
| 539 | 20240404 | 102500 | 1322153910 | 19660 | 19660 | 19660 | 19640 | 563 |
| 540 | 20240404 | 102400 | 1311090860 | 19650 | 19650 | 19660 | 19650 | 836 |
| 541 | 20240404 | 102300 | 1294658330 | 19650 | 19620 | 19650 | 19620 | 1694 |
| 542 | 20240404 | 102200 | 1261388330 | 19620 | 19630 | 19630 | 19620 | 350 |
| 543 | 20240404 | 102100 | 1254518840 | 19630 | 19620 | 19630 | 19610 | 452 |
| 544 | 20240404 | 102000 | 1245650450 | 19620 | 19610 | 19620 | 19610 | 618 |
| 545 | 20240404 | 101900 | 1233530680 | 19600 | 19580 | 19600 | 19580 | 542 |
| 546 | 20240404 | 101800 | 1222907520 | 19590 | 19590 | 19590 | 19590 | 130 |
| 547 | 20240404 | 101700 | 1220360820 | 19600 | 19580 | 19600 | 19580 | 74 |
| 548 | 20240404 | 101600 | 1218911680 | 19580 | 19590 | 19600 | 19580 | 61 |
| 549 | 20240404 | 101500 | 1217717220 | 19590 | 19570 | 19600 | 19570 | 1119 |
| 550 | 20240404 | 101400 | 1195786720 | 19580 | 19600 | 19600 | 19580 | 516 |
| 551 | 20240404 | 101300 | 1185673420 | 19580 | 19630 | 19630 | 19580 | 676 |
| 552 | 20240404 | 101200 | 1172424350 | 19650 | 19560 | 19660 | 19560 | 2347 |
| 553 | 20240404 | 101100 | 1126409520 | 19550 | 19550 | 19550 | 19550 | 77 |
| 554 | 20240404 | 101000 | 1124904170 | 19560 | 19560 | 19580 | 19560 | 178 |
| 555 | 20240404 | 100900 | 1121420630 | 19570 | 19550 | 19570 | 19550 | 452 |
| 556 | 20240404 | 100800 | 1112581960 | 19550 | 19520 | 19550 | 19520 | 970 |
| 557 | 20240404 | 100700 | 1093638130 | 19520 | 19500 | 19520 | 19500 | 191 |
| 558 | 20240404 | 100600 | 1089913610 | 19500 | 19500 | 19500 | 19500 | 36 |
| 559 | 20240404 | 100500 | 1089211610 | 19500 | 19500 | 19540 | 19490 | 157 |
| 560 | 20240404 | 100400 | 1086146910 | 19490 | 19490 | 19540 | 19460 | 4157 |
| 561 | 20240404 | 100300 | 1005033910 | 19530 | 19530 | 19530 | 19530 | 31 |
| 562 | 20240404 | 100200 | 1004428480 | 19540 | 19490 | 19540 | 19490 | 2 |
| 563 | 20240404 | 100100 | 1004389450 | 19530 | 19530 | 19530 | 19530 | 193 |
| 564 | 20240404 | 100000 | 1000620160 | 19480 | 19480 | 19480 | 19480 | 0 |
| 565 | 20240404 | 095900 | 1000620160 | 19480 | 19510 | 19510 | 19480 | 227 |
| 566 | 20240404 | 095800 | 996195050 | 19510 | 19510 | 19510 | 19510 | 200 |
| 567 | 20240404 | 095700 | 992293050 | 19510 | 19540 | 19540 | 19510 | 87 |
| 568 | 20240404 | 095600 | 990594130 | 19510 | 19500 | 19530 | 19500 | 1429 |
| 569 | 20240404 | 095500 | 962710560 | 19500 | 19490 | 19500 | 19490 | 84 |
| 570 | 20240404 | 095400 | 961073080 | 19490 | 19470 | 19490 | 19470 | 190 |
| 571 | 20240404 | 095300 | 957371090 | 19470 | 19470 | 19470 | 19470 | 74 |
| 572 | 20240404 | 095200 | 955930310 | 19470 | 19490 | 19490 | 19470 | 218 |
| 573 | 20240404 | 095100 | 951685390 | 19470 | 19490 | 19490 | 19470 | 800 |
| 574 | 20240404 | 095000 | 936101850 | 19490 | 19490 | 19490 | 19490 | 271 |
| 575 | 20240404 | 094900 | 930820060 | 19480 | 19480 | 19480 | 19480 | 175 |
| 576 | 20240404 | 094800 | 927411060 | 19480 | 19490 | 19490 | 19480 | 1033 |
| 577 | 20240404 | 094700 | 907288140 | 19490 | 19500 | 19500 | 19490 | 272 |
| 578 | 20240404 | 094600 | 901985250 | 19500 | 19500 | 19500 | 19500 | 414 |
| 579 | 20240404 | 094500 | 893912250 | 19500 | 19500 | 19510 | 19500 | 331 |
| 580 | 20240404 | 094400 | 887457710 | 19500 | 19470 | 19500 | 19470 | 334 |
| 581 | 20240404 | 094300 | 880949010 | 19470 | 19480 | 19480 | 19470 | 32 |
| 582 | 20240404 | 094200 | 880325950 | 19480 | 19480 | 19480 | 19480 | 2 |
| 583 | 20240404 | 094100 | 880286990 | 19450 | 19450 | 19450 | 19450 | 20 |
| 584 | 20240404 | 094000 | 879897990 | 19450 | 19490 | 19500 | 19450 | 1126 |
| 585 | 20240404 | 093900 | 857995880 | 19450 | 19480 | 19500 | 19440 | 103 |
| 586 | 20240404 | 093800 | 855992210 | 19440 | 19450 | 19500 | 19440 | 2494 |
| 587 | 20240404 | 093700 | 807386560 | 19440 | 19430 | 19440 | 19420 | 333 |
| 588 | 20240404 | 093600 | 800913430 | 19420 | 19420 | 19420 | 19420 | 11 |
| 589 | 20240404 | 093500 | 800699810 | 19420 | 19420 | 19440 | 19420 | 241 |
| 590 | 20240404 | 093400 | 796017140 | 19420 | 19410 | 19420 | 19410 | 856 |
| 591 | 20240404 | 093300 | 779398080 | 19400 | 19350 | 19400 | 19350 | 230 |
| 592 | 20240404 | 093200 | 774941080 | 19410 | 19410 | 19410 | 19410 | 6 |
| 593 | 20240404 | 093100 | 774824620 | 19410 | 19320 | 19410 | 19320 | 23 |
| 594 | 20240404 | 093000 | 774380070 | 19420 | 19420 | 19420 | 19420 | 13 |
| 595 | 20240404 | 092900 | 774127610 | 19420 | 19400 | 19420 | 19310 | 54 |
| 596 | 20240404 | 092800 | 773083010 | 19460 | 19330 | 19460 | 19330 | 570 |
| 597 | 20240404 | 092700 | 762031270 | 19330 | 19290 | 19330 | 19290 | 939 |
| 598 | 20240404 | 092600 | 743914680 | 19290 | 19230 | 19290 | 19230 | 796 |
| 599 | 20240404 | 092500 | 728561220 | 19230 | 19190 | 19290 | 19180 | 570 |
| 600 | 20240404 | 092400 | 717614290 | 19190 | 19190 | 19290 | 19180 | 852 |
| 601 | 20240404 | 092300 | 701262200 | 19210 | 19310 | 19310 | 19150 | 8091 |
| 602 | 20240404 | 092200 | 545297000 | 19320 | 19370 | 19370 | 19320 | 797 |
| 603 | 20240404 | 092100 | 529883660 | 19370 | 19440 | 19440 | 19370 | 2174 |
| 604 | 20240404 | 092000 | 487709460 | 19460 | 19460 | 19460 | 19460 | 2 |
| 605 | 20240404 | 091900 | 487670540 | 19460 | 19420 | 19460 | 19410 | 639 |
| 606 | 20240404 | 091800 | 475258780 | 19470 | 19470 | 19470 | 19470 | 46 |
| 607 | 20240404 | 091700 | 474363160 | 19480 | 19480 | 19480 | 19410 | 145 |
| 608 | 20240404 | 091600 | 471546960 | 19480 | 19440 | 19480 | 19420 | 642 |
| 609 | 20240404 | 091500 | 459073120 | 19490 | 19480 | 19490 | 19480 | 158 |
| 610 | 20240404 | 091400 | 455995270 | 19490 | 19490 | 19500 | 19490 | 50 |
| 611 | 20240404 | 091300 | 455020530 | 19420 | 19490 | 19500 | 19420 | 716 |
| 612 | 20240404 | 091200 | 441105510 | 19490 | 19490 | 19490 | 19490 | 4 |
| 613 | 20240404 | 091100 | 441027550 | 19500 | 19440 | 19500 | 19400 | 494 |
| 614 | 20240404 | 091000 | 431403500 | 19440 | 19430 | 19440 | 19430 | 333 |
| 615 | 20240404 | 090900 | 424933090 | 19420 | 19500 | 19500 | 19420 | 3045 |
| 616 | 20240404 | 090800 | 365620970 | 19500 | 19450 | 19530 | 19450 | 6340 |
| 617 | 20240404 | 090700 | 242191800 | 19450 | 19410 | 19450 | 19410 | 851 |
| 618 | 20240404 | 090600 | 225653880 | 19410 | 19320 | 19410 | 19310 | 3446 |
| 619 | 20240404 | 090500 | 158964740 | 19320 | 19330 | 19330 | 19320 | 518 |
| 620 | 20240404 | 090400 | 148956190 | 19340 | 19350 | 19350 | 19340 | 549 |
| 621 | 20240404 | 090300 | 138333450 | 19350 | 19360 | 19380 | 19350 | 1974 |
| 622 | 20240404 | 090200 | 100106290 | 19300 | 19380 | 19380 | 19300 | 238 |
| 623 | 20240404 | 090100 | 95497240 | 19260 | 19250 | 19370 | 19250 | 3290 |
| 624 | 20240404 | 090000 | 31957000 | 19290 | 19300 | 19300 | 19250 | 1656 |