34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 192900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 3596 |
| 3 | 20240411 | 192800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20240411 | 192700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20240411 | 192600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20240411 | 192500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20240411 | 192400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20240411 | 192300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20240411 | 192200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20240411 | 192100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20240411 | 192000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20240411 | 191900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20240411 | 191800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20240411 | 191700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20240411 | 191600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20240411 | 191500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20240411 | 191400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20240411 | 191300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20240411 | 191200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20240411 | 191100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20240411 | 191000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20240411 | 190900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20240411 | 190800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20240411 | 190700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20240411 | 190600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20240411 | 190500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20240411 | 190400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20240411 | 190300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20240411 | 190200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20240411 | 190100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20240411 | 190000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20240411 | 185900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 3596 |
| 33 | 20240411 | 185800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20240411 | 185700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20240411 | 185600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20240411 | 185500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20240411 | 185400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20240411 | 185300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20240411 | 185200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20240411 | 185100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20240411 | 185000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20240411 | 184900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20240411 | 184800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20240411 | 184700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20240411 | 184600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20240411 | 184500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20240411 | 184400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20240411 | 184300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20240411 | 184200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20240411 | 184100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20240411 | 184000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20240411 | 183900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20240411 | 183800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20240411 | 183700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20240411 | 183600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20240411 | 183500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20240411 | 183400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20240411 | 183300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20240411 | 183200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20240411 | 183100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20240411 | 183000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20240411 | 182900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 3596 |
| 63 | 20240411 | 182800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20240411 | 182700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20240411 | 182600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20240411 | 182500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20240411 | 182400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20240411 | 182300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20240411 | 182200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20240411 | 182100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20240411 | 182000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20240411 | 181900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20240411 | 181800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20240411 | 181700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20240411 | 181600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20240411 | 181500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20240411 | 181400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20240411 | 181300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20240411 | 181200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20240411 | 181100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20240411 | 181000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20240411 | 180900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20240411 | 180800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20240411 | 180700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20240411 | 180600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20240411 | 180500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20240411 | 180400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20240411 | 180300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20240411 | 180200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20240411 | 180100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20240411 | 180000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20240411 | 175900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 3596 |
| 93 | 20240411 | 175800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20240411 | 175700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20240411 | 175600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20240411 | 175500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20240411 | 175400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20240411 | 175300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20240411 | 175200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20240411 | 175100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20240411 | 175000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20240411 | 174900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20240411 | 174800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20240411 | 174700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20240411 | 174600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20240411 | 174500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20240411 | 174400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20240411 | 174300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20240411 | 174200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20240411 | 174100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20240411 | 174000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20240411 | 173900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20240411 | 173800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20240411 | 173700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20240411 | 173600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20240411 | 173500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20240411 | 173400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20240411 | 173300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20240411 | 173200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20240411 | 173100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20240411 | 173000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20240411 | 172900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 3596 |
| 123 | 20240411 | 172800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20240411 | 172700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20240411 | 172600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20240411 | 172500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20240411 | 172400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20240411 | 172300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20240411 | 172200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20240411 | 172100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20240411 | 172000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20240411 | 171900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20240411 | 171800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20240411 | 171700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20240411 | 171600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20240411 | 171500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20240411 | 171400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20240411 | 171300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20240411 | 171200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20240411 | 171100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20240411 | 171000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20240411 | 170900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20240411 | 170800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20240411 | 170700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20240411 | 170600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20240411 | 170500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20240411 | 170400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20240411 | 170300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20240411 | 170200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20240411 | 170100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20240411 | 170000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20240411 | 165900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 3596 |
| 153 | 20240411 | 165800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20240411 | 165700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20240411 | 165600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20240411 | 165500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20240411 | 165400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20240411 | 165300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20240411 | 165200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20240411 | 165100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20240411 | 165000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20240411 | 164900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20240411 | 164800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20240411 | 164700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20240411 | 164600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20240411 | 164500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20240411 | 164400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20240411 | 164300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20240411 | 164200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20240411 | 164100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20240411 | 164000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20240411 | 163900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20240411 | 163800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20240411 | 163700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20240411 | 163600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20240411 | 163500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20240411 | 163400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20240411 | 163300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20240411 | 163200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20240411 | 163100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20240411 | 163000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20240411 | 162900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 3596 |
| 183 | 20240411 | 162800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20240411 | 162700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20240411 | 162600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20240411 | 162500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20240411 | 162400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20240411 | 162300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20240411 | 162200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20240411 | 162100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20240411 | 162000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20240411 | 161900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20240411 | 161800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20240411 | 161700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20240411 | 161600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20240411 | 161500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20240411 | 161400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20240411 | 161300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20240411 | 161200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20240411 | 161100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20240411 | 161000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20240411 | 160900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20240411 | 160800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20240411 | 160700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20240411 | 160600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20240411 | 160500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20240411 | 160400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20240411 | 160300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20240411 | 160200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20240411 | 160100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20240411 | 160000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20240411 | 155900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 3596 |
| 213 | 20240411 | 155800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20240411 | 155700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20240411 | 155600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20240411 | 155500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 217 | 20240411 | 155400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20240411 | 155300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20240411 | 155200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 220 | 20240411 | 155100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 221 | 20240411 | 155000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 222 | 20240411 | 154900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 223 | 20240411 | 154800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20240411 | 154700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20240411 | 154600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20240411 | 154500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20240411 | 154400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 228 | 20240411 | 154300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 229 | 20240411 | 154200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 230 | 20240411 | 154100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 231 | 20240411 | 154000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 232 | 20240411 | 153900 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 233 | 20240411 | 153800 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 234 | 20240411 | 153700 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 235 | 20240411 | 153600 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 236 | 20240411 | 153500 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 237 | 20240411 | 153400 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 238 | 20240411 | 153300 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 239 | 20240411 | 153200 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 240 | 20240411 | 153100 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 241 | 20240411 | 153000 | 8894505200 | 36550 | 36550 | 36550 | 36550 | 3596 |
| 242 | 20240411 | 152900 | 8763071400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 243 | 20240411 | 152800 | 8763071400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 244 | 20240411 | 152700 | 8763071400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 245 | 20240411 | 152600 | 8763071400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 246 | 20240411 | 152500 | 8763071400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 247 | 20240411 | 152400 | 8763071400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 248 | 20240411 | 152300 | 8763071400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 249 | 20240411 | 152200 | 8763071400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 250 | 20240411 | 152100 | 8763071400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 251 | 20240411 | 152000 | 8763071400 | 36550 | 36550 | 36550 | 36550 | 0 |
| 252 | 20240411 | 151900 | 8763071400 | 36550 | 36650 | 36650 | 36550 | 733 |
| 253 | 20240411 | 151800 | 8736265800 | 36600 | 36550 | 36600 | 36550 | 862 |
| 254 | 20240411 | 151700 | 8704744100 | 36550 | 36650 | 36650 | 36550 | 1164 |
| 255 | 20240411 | 151600 | 8662140950 | 36600 | 36650 | 36650 | 36600 | 37 |
| 256 | 20240411 | 151500 | 8660786450 | 36600 | 36650 | 36650 | 36600 | 356 |
| 257 | 20240411 | 151400 | 8647748450 | 36650 | 36650 | 36650 | 36600 | 369 |
| 258 | 20240411 | 151300 | 8634236200 | 36600 | 36600 | 36650 | 36600 | 83 |
| 259 | 20240411 | 151200 | 8631195850 | 36650 | 36600 | 36650 | 36600 | 62 |
| 260 | 20240411 | 151100 | 8628924850 | 36650 | 36700 | 36700 | 36600 | 810 |
| 261 | 20240411 | 151000 | 8599233750 | 36650 | 36700 | 36700 | 36650 | 460 |
| 262 | 20240411 | 150900 | 8582369950 | 36650 | 36600 | 36650 | 36600 | 415 |
| 263 | 20240411 | 150800 | 8567163200 | 36650 | 36650 | 36650 | 36600 | 287 |
| 264 | 20240411 | 150700 | 8556646850 | 36600 | 36600 | 36650 | 36600 | 455 |
| 265 | 20240411 | 150600 | 8539973100 | 36600 | 36650 | 36650 | 36600 | 225 |
| 266 | 20240411 | 150500 | 8531731350 | 36600 | 36650 | 36650 | 36600 | 604 |
| 267 | 20240411 | 150400 | 8509622050 | 36600 | 36600 | 36650 | 36600 | 504 |
| 268 | 20240411 | 150300 | 8491174050 | 36600 | 36600 | 36650 | 36600 | 751 |
| 269 | 20240411 | 150200 | 8463685800 | 36650 | 36600 | 36650 | 36600 | 73 |
| 270 | 20240411 | 150100 | 8461011800 | 36600 | 36650 | 36650 | 36600 | 185 |
| 271 | 20240411 | 150000 | 8454236150 | 36600 | 36700 | 36700 | 36600 | 430 |
| 272 | 20240411 | 145900 | 8438473800 | 36650 | 36700 | 36700 | 36650 | 156 |
| 273 | 20240411 | 145800 | 8432755400 | 36650 | 36650 | 36700 | 36650 | 129 |
| 274 | 20240411 | 145700 | 8428026800 | 36650 | 36650 | 36700 | 36650 | 67 |
| 275 | 20240411 | 145600 | 8425568700 | 36650 | 36700 | 36750 | 36650 | 573 |
| 276 | 20240411 | 145500 | 8404558650 | 36700 | 36700 | 36750 | 36700 | 82 |
| 277 | 20240411 | 145400 | 8401545450 | 36700 | 36750 | 36750 | 36700 | 15 |
| 278 | 20240411 | 145300 | 8400994300 | 36800 | 36750 | 36800 | 36650 | 808 |
| 279 | 20240411 | 145200 | 8371327600 | 36700 | 36700 | 36750 | 36650 | 596 |
| 280 | 20240411 | 145100 | 8349456900 | 36750 | 36750 | 36750 | 36750 | 18 |
| 281 | 20240411 | 145000 | 8348795400 | 36750 | 36750 | 36750 | 36750 | 11 |
| 282 | 20240411 | 144900 | 8348391150 | 36750 | 36750 | 36750 | 36700 | 36 |
| 283 | 20240411 | 144800 | 8347068650 | 36750 | 36800 | 36800 | 36700 | 66 |
| 284 | 20240411 | 144700 | 8344643950 | 36850 | 36750 | 36850 | 36700 | 902 |
| 285 | 20240411 | 144600 | 8311519550 | 36800 | 36800 | 36850 | 36800 | 299 |
| 286 | 20240411 | 144500 | 8300515650 | 36850 | 36850 | 36850 | 36850 | 166 |
| 287 | 20240411 | 144400 | 8294398550 | 36900 | 36850 | 36900 | 36850 | 217 |
| 288 | 20240411 | 144300 | 8286400450 | 36850 | 36850 | 36900 | 36850 | 139 |
| 289 | 20240411 | 144200 | 8281277750 | 36850 | 36900 | 36950 | 36850 | 448 |
| 290 | 20240411 | 144100 | 8264744300 | 36900 | 36950 | 36950 | 36900 | 346 |
| 291 | 20240411 | 144000 | 8251968000 | 36950 | 36900 | 36950 | 36900 | 518 |
| 292 | 20240411 | 143900 | 8232834650 | 36950 | 36950 | 36950 | 36900 | 1209 |
| 293 | 20240411 | 143800 | 8188180100 | 36950 | 36900 | 36950 | 36800 | 2527 |
| 294 | 20240411 | 143700 | 8094914100 | 36900 | 36900 | 36950 | 36850 | 1272 |
| 295 | 20240411 | 143600 | 8047962850 | 36900 | 36850 | 36900 | 36800 | 1418 |
| 296 | 20240411 | 143500 | 7995694150 | 36800 | 36900 | 36900 | 36800 | 3168 |
| 297 | 20240411 | 143400 | 7878855700 | 36900 | 36850 | 36900 | 36850 | 1314 |
| 298 | 20240411 | 143300 | 7830385550 | 36850 | 36850 | 36900 | 36700 | 5641 |
| 299 | 20240411 | 143200 | 7622502450 | 36850 | 36750 | 36850 | 36650 | 2788 |
| 300 | 20240411 | 143100 | 7519931550 | 36800 | 36750 | 36800 | 36650 | 1614 |
| 301 | 20240411 | 143000 | 7460613550 | 36650 | 36700 | 36750 | 36650 | 2256 |
| 302 | 20240411 | 142900 | 7377815400 | 36700 | 36650 | 36700 | 36650 | 282 |
| 303 | 20240411 | 142800 | 7367476500 | 36650 | 36650 | 36700 | 36650 | 162 |
| 304 | 20240411 | 142700 | 7361538350 | 36650 | 36700 | 36700 | 36650 | 68 |
| 305 | 20240411 | 142600 | 7359046050 | 36650 | 36650 | 36700 | 36650 | 317 |
| 306 | 20240411 | 142500 | 7347423050 | 36700 | 36600 | 36700 | 36600 | 790 |
| 307 | 20240411 | 142400 | 7318456050 | 36600 | 36650 | 36700 | 36600 | 547 |
| 308 | 20240411 | 142300 | 7298408050 | 36650 | 36650 | 36700 | 36650 | 65 |
| 309 | 20240411 | 142200 | 7296023800 | 36650 | 36700 | 36700 | 36650 | 20 |
| 310 | 20240411 | 142100 | 7295290100 | 36700 | 36600 | 36700 | 36600 | 37 |
| 311 | 20240411 | 142000 | 7293934100 | 36650 | 36700 | 36700 | 36550 | 195 |
| 312 | 20240411 | 141900 | 7286779350 | 36650 | 36600 | 36650 | 36550 | 535 |
| 313 | 20240411 | 141800 | 7267183500 | 36550 | 36500 | 36550 | 36500 | 238 |
| 314 | 20240411 | 141700 | 7258495500 | 36500 | 36550 | 36600 | 36500 | 67 |
| 315 | 20240411 | 141600 | 7256046200 | 36550 | 36600 | 36600 | 36550 | 69 |
| 316 | 20240411 | 141500 | 7253521450 | 36600 | 36550 | 36600 | 36550 | 74 |
| 317 | 20240411 | 141400 | 7250814250 | 36500 | 36500 | 36600 | 36500 | 438 |
| 318 | 20240411 | 141300 | 7234805650 | 36500 | 36550 | 36600 | 36500 | 625 |
| 319 | 20240411 | 141200 | 7211962300 | 36550 | 36550 | 36550 | 36550 | 16 |
| 320 | 20240411 | 141100 | 7211377500 | 36550 | 36600 | 36650 | 36550 | 232 |
| 321 | 20240411 | 141000 | 7202886050 | 36600 | 36600 | 36650 | 36600 | 38 |
| 322 | 20240411 | 140900 | 7201495200 | 36650 | 36600 | 36700 | 36600 | 168 |
| 323 | 20240411 | 140800 | 7195343900 | 36600 | 36650 | 36700 | 36600 | 1466 |
| 324 | 20240411 | 140700 | 7141619850 | 36650 | 36600 | 36700 | 36600 | 243 |
| 325 | 20240411 | 140600 | 7132709000 | 36650 | 36650 | 36700 | 36600 | 512 |
| 326 | 20240411 | 140500 | 7113943550 | 36600 | 36650 | 36650 | 36600 | 77 |
| 327 | 20240411 | 140400 | 7111124800 | 36600 | 36600 | 36650 | 36600 | 170 |
| 328 | 20240411 | 140300 | 7104900150 | 36600 | 36700 | 36700 | 36600 | 23 |
| 329 | 20240411 | 140200 | 7104057850 | 36600 | 36700 | 36700 | 36600 | 212 |
| 330 | 20240411 | 140100 | 7096295950 | 36600 | 36700 | 36700 | 36600 | 236 |
| 331 | 20240411 | 140000 | 7087644150 | 36650 | 36550 | 36650 | 36550 | 481 |
| 332 | 20240411 | 135900 | 7070023300 | 36600 | 36550 | 36600 | 36500 | 346 |
| 333 | 20240411 | 135800 | 7057371350 | 36550 | 36600 | 36600 | 36550 | 82 |
| 334 | 20240411 | 135700 | 7054371150 | 36600 | 36550 | 36600 | 36550 | 263 |
| 335 | 20240411 | 135600 | 7044746200 | 36550 | 36550 | 36600 | 36550 | 107 |
| 336 | 20240411 | 135500 | 7040834550 | 36550 | 36600 | 36600 | 36550 | 767 |
| 337 | 20240411 | 135400 | 7012773500 | 36600 | 36550 | 36600 | 36550 | 445 |
| 338 | 20240411 | 135300 | 6996494050 | 36550 | 36600 | 36600 | 36550 | 763 |
| 339 | 20240411 | 135200 | 6968604000 | 36600 | 36600 | 36600 | 36600 | 1 |
| 340 | 20240411 | 135100 | 6968567400 | 36600 | 36600 | 36600 | 36600 | 1 |
| 341 | 20240411 | 135000 | 6968530800 | 36600 | 36550 | 36600 | 36550 | 62 |
| 342 | 20240411 | 134900 | 6966263700 | 36600 | 36600 | 36600 | 36600 | 14 |
| 343 | 20240411 | 134800 | 6965751300 | 36600 | 36550 | 36600 | 36550 | 59 |
| 344 | 20240411 | 134700 | 6963593500 | 36550 | 36550 | 36600 | 36550 | 84 |
| 345 | 20240411 | 134600 | 6960523100 | 36600 | 36550 | 36600 | 36550 | 37 |
| 346 | 20240411 | 134500 | 6959170050 | 36600 | 36550 | 36650 | 36550 | 30 |
| 347 | 20240411 | 134400 | 6958071800 | 36550 | 36600 | 36650 | 36550 | 252 |
| 348 | 20240411 | 134300 | 6948849750 | 36600 | 36650 | 36650 | 36600 | 18 |
| 349 | 20240411 | 134200 | 6948190650 | 36650 | 36600 | 36650 | 36600 | 361 |
| 350 | 20240411 | 134100 | 6934962350 | 36600 | 36650 | 36650 | 36600 | 144 |
| 351 | 20240411 | 134000 | 6929685650 | 36650 | 36600 | 36650 | 36600 | 33 |
| 352 | 20240411 | 133900 | 6928477100 | 36600 | 36650 | 36650 | 36600 | 221 |
| 353 | 20240411 | 133800 | 6920387700 | 36650 | 36700 | 36700 | 36650 | 25 |
| 354 | 20240411 | 133700 | 6919471250 | 36650 | 36700 | 36700 | 36650 | 135 |
| 355 | 20240411 | 133600 | 6914522750 | 36650 | 36700 | 36700 | 36650 | 11 |
| 356 | 20240411 | 133500 | 6914119300 | 36750 | 36650 | 36750 | 36600 | 736 |
| 357 | 20240411 | 133400 | 6887077750 | 36700 | 36750 | 36800 | 36700 | 718 |
| 358 | 20240411 | 133300 | 6860681200 | 36750 | 36550 | 36750 | 36550 | 7014 |
| 359 | 20240411 | 133200 | 6603112300 | 36550 | 36600 | 36650 | 36550 | 505 |
| 360 | 20240411 | 133100 | 6584637300 | 36600 | 36600 | 36650 | 36600 | 363 |
| 361 | 20240411 | 133000 | 6571350700 | 36600 | 36650 | 36650 | 36600 | 24 |
| 362 | 20240411 | 132900 | 6570471550 | 36650 | 36650 | 36650 | 36600 | 68 |
| 363 | 20240411 | 132800 | 6567980850 | 36650 | 36650 | 36700 | 36600 | 189 |
| 364 | 20240411 | 132700 | 6561053300 | 36650 | 36700 | 36700 | 36600 | 392 |
| 365 | 20240411 | 132600 | 6546676300 | 36700 | 36650 | 36700 | 36600 | 2859 |
| 366 | 20240411 | 132500 | 6441790100 | 36600 | 36600 | 36650 | 36600 | 40 |
| 367 | 20240411 | 132400 | 6440324950 | 36600 | 36650 | 36650 | 36600 | 134 |
| 368 | 20240411 | 132300 | 6435418700 | 36650 | 36650 | 36700 | 36650 | 238 |
| 369 | 20240411 | 132200 | 6426695800 | 36650 | 36650 | 36700 | 36650 | 472 |
| 370 | 20240411 | 132100 | 6409393750 | 36700 | 36700 | 36700 | 36650 | 453 |
| 371 | 20240411 | 132000 | 6392789050 | 36700 | 36700 | 36700 | 36650 | 1303 |
| 372 | 20240411 | 131900 | 6344979450 | 36650 | 36600 | 36700 | 36600 | 2173 |
| 373 | 20240411 | 131800 | 6265339250 | 36600 | 36550 | 36600 | 36550 | 1109 |
| 374 | 20240411 | 131700 | 6224754050 | 36550 | 36550 | 36600 | 36550 | 340 |
| 375 | 20240411 | 131600 | 6212326850 | 36500 | 36500 | 36550 | 36500 | 325 |
| 376 | 20240411 | 131500 | 6200450750 | 36500 | 36550 | 36550 | 36500 | 103 |
| 377 | 20240411 | 131400 | 6196686450 | 36550 | 36550 | 36550 | 36500 | 167 |
| 378 | 20240411 | 131300 | 6190584000 | 36550 | 36450 | 36550 | 36450 | 620 |
| 379 | 20240411 | 131200 | 6167955750 | 36500 | 36400 | 36500 | 36400 | 293 |
| 380 | 20240411 | 131100 | 6157278800 | 36450 | 36400 | 36450 | 36400 | 54 |
| 381 | 20240411 | 131000 | 6155311750 | 36450 | 36400 | 36450 | 36400 | 344 |
| 382 | 20240411 | 130900 | 6142790000 | 36400 | 36350 | 36400 | 36350 | 192 |
| 383 | 20240411 | 130800 | 6135802300 | 36400 | 36400 | 36400 | 36400 | 37 |
| 384 | 20240411 | 130700 | 6134455500 | 36400 | 36400 | 36400 | 36350 | 214 |
| 385 | 20240411 | 130600 | 6126671100 | 36400 | 36450 | 36450 | 36400 | 231 |
| 386 | 20240411 | 130500 | 6118262550 | 36450 | 36450 | 36450 | 36450 | 11 |
| 387 | 20240411 | 130400 | 6117861600 | 36450 | 36450 | 36450 | 36450 | 25 |
| 388 | 20240411 | 130300 | 6116950350 | 36400 | 36350 | 36400 | 36350 | 265 |
| 389 | 20240411 | 130200 | 6107316950 | 36300 | 36300 | 36350 | 36300 | 133 |
| 390 | 20240411 | 130100 | 6102488850 | 36300 | 36300 | 36300 | 36300 | 0 |
| 391 | 20240411 | 130000 | 6102488850 | 36300 | 36300 | 36300 | 36250 | 104 |
| 392 | 20240411 | 125900 | 6098714150 | 36250 | 36250 | 36300 | 36200 | 361 |
| 393 | 20240411 | 125800 | 6085627650 | 36200 | 36200 | 36200 | 36200 | 309 |
| 394 | 20240411 | 125700 | 6074441850 | 36200 | 36300 | 36300 | 36200 | 90 |
| 395 | 20240411 | 125600 | 6071179500 | 36250 | 36300 | 36300 | 36250 | 15 |
| 396 | 20240411 | 125500 | 6070635050 | 36300 | 36200 | 36300 | 36200 | 81 |
| 397 | 20240411 | 125400 | 6067698350 | 36250 | 36250 | 36300 | 36200 | 1199 |
| 398 | 20240411 | 125300 | 6024243950 | 36300 | 36300 | 36300 | 36250 | 67 |
| 399 | 20240411 | 125200 | 6021812000 | 36300 | 36400 | 36400 | 36250 | 5121 |
| 400 | 20240411 | 125100 | 5835593200 | 36400 | 36400 | 36450 | 36400 | 217 |
| 401 | 20240411 | 125000 | 5827693650 | 36400 | 36450 | 36450 | 36400 | 132 |
| 402 | 20240411 | 124900 | 5822887800 | 36450 | 36450 | 36450 | 36450 | 31 |
| 403 | 20240411 | 124800 | 5821757850 | 36450 | 36450 | 36450 | 36400 | 93 |
| 404 | 20240411 | 124700 | 5818369800 | 36450 | 36400 | 36450 | 36400 | 154 |
| 405 | 20240411 | 124600 | 5812764050 | 36450 | 36450 | 36450 | 36450 | 313 |
| 406 | 20240411 | 124500 | 5801355200 | 36450 | 36450 | 36450 | 36450 | 23 |
| 407 | 20240411 | 124400 | 5800516850 | 36450 | 36450 | 36500 | 36450 | 756 |
| 408 | 20240411 | 124300 | 5772959550 | 36450 | 36450 | 36500 | 36450 | 169 |
| 409 | 20240411 | 124200 | 5766799450 | 36450 | 36450 | 36500 | 36450 | 48 |
| 410 | 20240411 | 124100 | 5765049150 | 36450 | 36500 | 36500 | 36450 | 25 |
| 411 | 20240411 | 124000 | 5764137050 | 36500 | 36500 | 36500 | 36450 | 93 |
| 412 | 20240411 | 123900 | 5760743350 | 36500 | 36550 | 36550 | 36500 | 20 |
| 413 | 20240411 | 123800 | 5760012650 | 36450 | 36500 | 36550 | 36450 | 174 |
| 414 | 20240411 | 123700 | 5753661400 | 36500 | 36500 | 36550 | 36500 | 684 |
| 415 | 20240411 | 123600 | 5728691100 | 36500 | 36500 | 36500 | 36500 | 220 |
| 416 | 20240411 | 123500 | 5720661100 | 36500 | 36450 | 36500 | 36400 | 447 |
| 417 | 20240411 | 123400 | 5704365550 | 36450 | 36450 | 36450 | 36400 | 103 |
| 418 | 20240411 | 123300 | 5700613100 | 36450 | 36400 | 36450 | 36400 | 112 |
| 419 | 20240411 | 123200 | 5696532650 | 36450 | 36400 | 36450 | 36400 | 24 |
| 420 | 20240411 | 123100 | 5695658050 | 36400 | 36400 | 36450 | 36400 | 145 |
| 421 | 20240411 | 123000 | 5690373200 | 36450 | 36450 | 36450 | 36400 | 165 |
| 422 | 20240411 | 122900 | 5684360600 | 36450 | 36400 | 36450 | 36400 | 901 |
| 423 | 20240411 | 122800 | 5651564000 | 36400 | 36350 | 36400 | 36350 | 113 |
| 424 | 20240411 | 122700 | 5647451000 | 36400 | 36400 | 36400 | 36400 | 1 |
| 425 | 20240411 | 122600 | 5647414600 | 36400 | 36400 | 36400 | 36350 | 197 |
| 426 | 20240411 | 122500 | 5640251650 | 36350 | 36400 | 36400 | 36350 | 217 |
| 427 | 20240411 | 122400 | 5632362700 | 36350 | 36400 | 36400 | 36350 | 142 |
| 428 | 20240411 | 122300 | 5627199350 | 36400 | 36350 | 36400 | 36350 | 56 |
| 429 | 20240411 | 122200 | 5625162450 | 36350 | 36400 | 36400 | 36350 | 194 |
| 430 | 20240411 | 122100 | 5618109250 | 36350 | 36350 | 36400 | 36350 | 54 |
| 431 | 20240411 | 122000 | 5616144550 | 36400 | 36350 | 36400 | 36350 | 38 |
| 432 | 20240411 | 121900 | 5614762200 | 36350 | 36350 | 36400 | 36350 | 139 |
| 433 | 20240411 | 121800 | 5609705300 | 36350 | 36400 | 36400 | 36350 | 168 |
| 434 | 20240411 | 121700 | 5603597250 | 36400 | 36350 | 36400 | 36350 | 241 |
| 435 | 20240411 | 121600 | 5594832600 | 36400 | 36400 | 36400 | 36350 | 51 |
| 436 | 20240411 | 121500 | 5592978000 | 36400 | 36400 | 36400 | 36350 | 73 |
| 437 | 20240411 | 121400 | 5590321000 | 36400 | 36400 | 36400 | 36400 | 60 |
| 438 | 20240411 | 121300 | 5588137000 | 36400 | 36400 | 36400 | 36400 | 74 |
| 439 | 20240411 | 121200 | 5585443400 | 36400 | 36450 | 36450 | 36350 | 244 |
| 440 | 20240411 | 121100 | 5576565300 | 36450 | 36450 | 36450 | 36450 | 46 |
| 441 | 20240411 | 121000 | 5574888600 | 36450 | 36400 | 36450 | 36350 | 749 |
| 442 | 20240411 | 120900 | 5547623500 | 36400 | 36400 | 36400 | 36400 | 191 |
| 443 | 20240411 | 120800 | 5540671100 | 36400 | 36450 | 36450 | 36350 | 431 |
| 444 | 20240411 | 120700 | 5524998700 | 36450 | 36550 | 36550 | 36400 | 159 |
| 445 | 20240411 | 120600 | 5519209700 | 36550 | 36450 | 36550 | 36400 | 240 |
| 446 | 20240411 | 120500 | 5510459950 | 36550 | 36550 | 36550 | 36500 | 34 |
| 447 | 20240411 | 120400 | 5509217750 | 36450 | 36550 | 36550 | 36450 | 95 |
| 448 | 20240411 | 120300 | 5505750950 | 36550 | 36550 | 36600 | 36500 | 403 |
| 449 | 20240411 | 120200 | 5491020400 | 36550 | 36550 | 36550 | 36500 | 83 |
| 450 | 20240411 | 120100 | 5487987900 | 36550 | 36600 | 36600 | 36550 | 232 |
| 451 | 20240411 | 120000 | 5479500050 | 36600 | 36500 | 36600 | 36450 | 1395 |
| 452 | 20240411 | 115900 | 5428563400 | 36500 | 36500 | 36500 | 36450 | 421 |
| 453 | 20240411 | 115800 | 5413198600 | 36500 | 36500 | 36500 | 36450 | 20 |
| 454 | 20240411 | 115700 | 5412468800 | 36500 | 36500 | 36500 | 36450 | 190 |
| 455 | 20240411 | 115600 | 5405538950 | 36500 | 36450 | 36500 | 36400 | 143 |
| 456 | 20240411 | 115500 | 5400330050 | 36400 | 36350 | 36400 | 36350 | 253 |
| 457 | 20240411 | 115400 | 5391121250 | 36400 | 36450 | 36450 | 36400 | 34 |
| 458 | 20240411 | 115300 | 5389882800 | 36400 | 36450 | 36450 | 36400 | 220 |
| 459 | 20240411 | 115200 | 5381874400 | 36450 | 36500 | 36500 | 36450 | 175 |
| 460 | 20240411 | 115100 | 5375492550 | 36450 | 36500 | 36500 | 36450 | 16 |
| 461 | 20240411 | 115000 | 5374909050 | 36400 | 36450 | 36500 | 36400 | 282 |
| 462 | 20240411 | 114900 | 5364638800 | 36450 | 36450 | 36500 | 36400 | 315 |
| 463 | 20240411 | 114800 | 5353154600 | 36450 | 36500 | 36500 | 36450 | 89 |
| 464 | 20240411 | 114700 | 5349908800 | 36450 | 36550 | 36550 | 36450 | 189 |
| 465 | 20240411 | 114600 | 5343011350 | 36550 | 36450 | 36550 | 36450 | 74 |
| 466 | 20240411 | 114500 | 5340310450 | 36500 | 36450 | 36500 | 36450 | 72 |
| 467 | 20240411 | 114400 | 5337685400 | 36350 | 36450 | 36450 | 36350 | 240 |
| 468 | 20240411 | 114300 | 5328948800 | 36450 | 36550 | 36600 | 36450 | 146 |
| 469 | 20240411 | 114200 | 5323613500 | 36550 | 36500 | 36550 | 36400 | 139 |
| 470 | 20240411 | 114100 | 5318542100 | 36550 | 36550 | 36550 | 36500 | 200 |
| 471 | 20240411 | 114000 | 5311235600 | 36500 | 36450 | 36500 | 36450 | 458 |
| 472 | 20240411 | 113900 | 5294521500 | 36450 | 36400 | 36450 | 36400 | 61 |
| 473 | 20240411 | 113800 | 5292299250 | 36450 | 36400 | 36450 | 36400 | 40 |
| 474 | 20240411 | 113700 | 5290842400 | 36500 | 36400 | 36500 | 36400 | 233 |
| 475 | 20240411 | 113600 | 5282353900 | 36450 | 36450 | 36500 | 36450 | 30 |
| 476 | 20240411 | 113500 | 5281259950 | 36450 | 36500 | 36500 | 36400 | 495 |
| 477 | 20240411 | 113400 | 5263234250 | 36500 | 36500 | 36500 | 36450 | 18 |
| 478 | 20240411 | 113300 | 5262577300 | 36450 | 36400 | 36500 | 36400 | 503 |
| 479 | 20240411 | 113200 | 5244253250 | 36400 | 36450 | 36450 | 36350 | 1793 |
| 480 | 20240411 | 113100 | 5178999600 | 36450 | 36450 | 36500 | 36450 | 607 |
| 481 | 20240411 | 113000 | 5156873850 | 36450 | 36500 | 36500 | 36450 | 126 |
| 482 | 20240411 | 112900 | 5152275100 | 36500 | 36400 | 36500 | 36400 | 581 |
| 483 | 20240411 | 112800 | 5131078400 | 36350 | 36450 | 36500 | 36350 | 259 |
| 484 | 20240411 | 112700 | 5121639300 | 36450 | 36450 | 36500 | 36450 | 24 |
| 485 | 20240411 | 112600 | 5120764400 | 36450 | 36400 | 36500 | 36400 | 118 |
| 486 | 20240411 | 112500 | 5116461750 | 36450 | 36400 | 36450 | 36400 | 67 |
| 487 | 20240411 | 112400 | 5114022300 | 36400 | 36500 | 36500 | 36350 | 644 |
| 488 | 20240411 | 112300 | 5090573200 | 36500 | 36550 | 36550 | 36450 | 584 |
| 489 | 20240411 | 112200 | 5069245800 | 36550 | 36600 | 36600 | 36500 | 519 |
| 490 | 20240411 | 112100 | 5050278700 | 36600 | 36600 | 36650 | 36550 | 66 |
| 491 | 20240411 | 112000 | 5047862700 | 36600 | 36650 | 36700 | 36550 | 347 |
| 492 | 20240411 | 111900 | 5035153600 | 36650 | 36700 | 36750 | 36650 | 597 |
| 493 | 20240411 | 111800 | 5013245950 | 36700 | 36800 | 36800 | 36700 | 313 |
| 494 | 20240411 | 111700 | 5001745100 | 36800 | 36800 | 36800 | 36750 | 129 |
| 495 | 20240411 | 111600 | 4996998150 | 36750 | 36800 | 36850 | 36700 | 332 |
| 496 | 20240411 | 111500 | 4984791900 | 36800 | 36750 | 36800 | 36750 | 1113 |
| 497 | 20240411 | 111400 | 4943836500 | 36750 | 36800 | 36800 | 36750 | 334 |
| 498 | 20240411 | 111300 | 4931551000 | 36800 | 36650 | 36800 | 36650 | 3475 |
| 499 | 20240411 | 111200 | 4803978550 | 36650 | 36700 | 36700 | 36650 | 401 |
| 500 | 20240411 | 111100 | 4789273400 | 36700 | 36650 | 36700 | 36650 | 1166 |
| 501 | 20240411 | 111000 | 4746503200 | 36650 | 36650 | 36650 | 36600 | 508 |
| 502 | 20240411 | 110900 | 4727886000 | 36650 | 36550 | 36650 | 36550 | 5000 |
| 503 | 20240411 | 110800 | 4544831450 | 36550 | 36500 | 36550 | 36350 | 2121 |
| 504 | 20240411 | 110700 | 4467421700 | 36450 | 36450 | 36500 | 36450 | 305 |
| 505 | 20240411 | 110600 | 4456299450 | 36500 | 36450 | 36500 | 36450 | 176 |
| 506 | 20240411 | 110500 | 4449883750 | 36450 | 36450 | 36450 | 36400 | 218 |
| 507 | 20240411 | 110400 | 4441945200 | 36450 | 36450 | 36450 | 36450 | 135 |
| 508 | 20240411 | 110300 | 4437024450 | 36450 | 36450 | 36450 | 36400 | 877 |
| 509 | 20240411 | 110200 | 4405059300 | 36450 | 36400 | 36450 | 36400 | 243 |
| 510 | 20240411 | 110100 | 4396212750 | 36400 | 36400 | 36400 | 36400 | 197 |
| 511 | 20240411 | 110000 | 4389041950 | 36400 | 36350 | 36400 | 36350 | 340 |
| 512 | 20240411 | 105900 | 4376672850 | 36400 | 36350 | 36400 | 36350 | 231 |
| 513 | 20240411 | 105800 | 4368273150 | 36350 | 36400 | 36400 | 36350 | 860 |
| 514 | 20240411 | 105700 | 4336986300 | 36400 | 36400 | 36450 | 36400 | 164 |
| 515 | 20240411 | 105600 | 4331014900 | 36450 | 36500 | 36500 | 36400 | 1194 |
| 516 | 20240411 | 105500 | 4287496000 | 36450 | 36550 | 36550 | 36450 | 168 |
| 517 | 20240411 | 105400 | 4281369000 | 36500 | 36500 | 36550 | 36450 | 146 |
| 518 | 20240411 | 105300 | 4276040750 | 36450 | 36450 | 36550 | 36450 | 250 |
| 519 | 20240411 | 105200 | 4266923800 | 36450 | 36550 | 36600 | 36450 | 299 |
| 520 | 20240411 | 105100 | 4256006050 | 36600 | 36600 | 36600 | 36550 | 410 |
| 521 | 20240411 | 105000 | 4241018750 | 36600 | 36550 | 36600 | 36550 | 306 |
| 522 | 20240411 | 104900 | 4229824500 | 36550 | 36550 | 36600 | 36550 | 1235 |
| 523 | 20240411 | 104800 | 4184624750 | 36600 | 36650 | 36650 | 36550 | 1288 |
| 524 | 20240411 | 104700 | 4137473350 | 36600 | 36600 | 36600 | 36550 | 487 |
| 525 | 20240411 | 104600 | 4119651750 | 36600 | 36600 | 36650 | 36550 | 1092 |
| 526 | 20240411 | 104500 | 4079668250 | 36600 | 36600 | 36650 | 36550 | 616 |
| 527 | 20240411 | 104400 | 4057116000 | 36600 | 36600 | 36600 | 36500 | 990 |
| 528 | 20240411 | 104300 | 4020909950 | 36600 | 36500 | 36600 | 36500 | 610 |
| 529 | 20240411 | 104200 | 3998610650 | 36550 | 36500 | 36600 | 36450 | 269 |
| 530 | 20240411 | 104100 | 3988771100 | 36450 | 36400 | 36550 | 36400 | 2956 |
| 531 | 20240411 | 104000 | 3880837700 | 36400 | 36400 | 36450 | 36350 | 270 |
| 532 | 20240411 | 103900 | 3871003650 | 36450 | 36450 | 36450 | 36350 | 1021 |
| 533 | 20240411 | 103800 | 3833820000 | 36450 | 36450 | 36500 | 36450 | 216 |
| 534 | 20240411 | 103700 | 3825943700 | 36500 | 36450 | 36500 | 36450 | 850 |
| 535 | 20240411 | 103600 | 3794927300 | 36450 | 36450 | 36500 | 36400 | 419 |
| 536 | 20240411 | 103500 | 3779657150 | 36450 | 36400 | 36450 | 36350 | 401 |
| 537 | 20240411 | 103400 | 3765050300 | 36400 | 36400 | 36500 | 36350 | 2775 |
| 538 | 20240411 | 103300 | 3664018100 | 36400 | 36400 | 36400 | 36300 | 2294 |
| 539 | 20240411 | 103200 | 3580583550 | 36350 | 36400 | 36400 | 36350 | 419 |
| 540 | 20240411 | 103100 | 3565345350 | 36400 | 36400 | 36450 | 36350 | 362 |
| 541 | 20240411 | 103000 | 3552173200 | 36450 | 36400 | 36450 | 36350 | 257 |
| 542 | 20240411 | 102900 | 3542817200 | 36450 | 36450 | 36450 | 36400 | 521 |
| 543 | 20240411 | 102800 | 3523838250 | 36450 | 36450 | 36500 | 36450 | 469 |
| 544 | 20240411 | 102700 | 3506733650 | 36450 | 36450 | 36500 | 36450 | 501 |
| 545 | 20240411 | 102600 | 3488462600 | 36500 | 36450 | 36500 | 36450 | 305 |
| 546 | 20240411 | 102500 | 3477335450 | 36450 | 36400 | 36450 | 36350 | 1036 |
| 547 | 20240411 | 102400 | 3439594550 | 36350 | 36400 | 36450 | 36350 | 272 |
| 548 | 20240411 | 102300 | 3429699750 | 36350 | 36450 | 36500 | 36350 | 1185 |
| 549 | 20240411 | 102200 | 3386518900 | 36350 | 36250 | 36450 | 36250 | 577 |
| 550 | 20240411 | 102100 | 3365530500 | 36250 | 36300 | 36350 | 36250 | 632 |
| 551 | 20240411 | 102000 | 3342587550 | 36350 | 36350 | 36350 | 36200 | 378 |
| 552 | 20240411 | 101900 | 3328877100 | 36350 | 36300 | 36350 | 36150 | 265 |
| 553 | 20240411 | 101800 | 3319265450 | 36300 | 36400 | 36400 | 36300 | 439 |
| 554 | 20240411 | 101700 | 3303318000 | 36400 | 36400 | 36450 | 36350 | 892 |
| 555 | 20240411 | 101600 | 3270836100 | 36400 | 36200 | 36400 | 36150 | 865 |
| 556 | 20240411 | 101500 | 3239455350 | 36150 | 36050 | 36150 | 36050 | 613 |
| 557 | 20240411 | 101400 | 3217310900 | 36100 | 36050 | 36100 | 36000 | 380 |
| 558 | 20240411 | 101300 | 3203606350 | 36050 | 36050 | 36050 | 36000 | 657 |
| 559 | 20240411 | 101200 | 3179947450 | 36050 | 36150 | 36150 | 36050 | 1026 |
| 560 | 20240411 | 101100 | 3142925100 | 36200 | 36250 | 36250 | 36150 | 389 |
| 561 | 20240411 | 101000 | 3128844250 | 36250 | 36350 | 36350 | 36250 | 632 |
| 562 | 20240411 | 100900 | 3105899600 | 36350 | 36400 | 36450 | 36350 | 665 |
| 563 | 20240411 | 100800 | 3081703200 | 36450 | 36400 | 36450 | 36350 | 1647 |
| 564 | 20240411 | 100700 | 3021756950 | 36450 | 36400 | 36550 | 36400 | 514 |
| 565 | 20240411 | 100600 | 3003003300 | 36400 | 36450 | 36500 | 36350 | 927 |
| 566 | 20240411 | 100500 | 2969237050 | 36450 | 36550 | 36550 | 36450 | 647 |
| 567 | 20240411 | 100400 | 2945625350 | 36550 | 36550 | 36600 | 36450 | 1143 |
| 568 | 20240411 | 100300 | 2903870450 | 36550 | 36550 | 36600 | 36400 | 918 |
| 569 | 20240411 | 100200 | 2870361000 | 36550 | 36350 | 36550 | 36350 | 2110 |
| 570 | 20240411 | 100100 | 2793448150 | 36300 | 36250 | 36350 | 36250 | 1390 |
| 571 | 20240411 | 100000 | 2742988700 | 36250 | 36200 | 36250 | 36200 | 704 |
| 572 | 20240411 | 095900 | 2717494200 | 36150 | 36200 | 36200 | 36100 | 499 |
| 573 | 20240411 | 095800 | 2699450900 | 36150 | 36050 | 36250 | 36000 | 1132 |
| 574 | 20240411 | 095700 | 2658567000 | 36000 | 36000 | 36050 | 35950 | 2239 |
| 575 | 20240411 | 095600 | 2577956600 | 36000 | 36050 | 36050 | 36000 | 680 |
| 576 | 20240411 | 095500 | 2553464000 | 36050 | 36150 | 36150 | 35950 | 1574 |
| 577 | 20240411 | 095400 | 2496689300 | 36100 | 35900 | 36150 | 35900 | 1190 |
| 578 | 20240411 | 095300 | 2453803850 | 35950 | 35900 | 35950 | 35850 | 414 |
| 579 | 20240411 | 095200 | 2438928350 | 35950 | 35750 | 35950 | 35750 | 1517 |
| 580 | 20240411 | 095100 | 2384578050 | 35750 | 35750 | 35750 | 35700 | 626 |
| 581 | 20240411 | 095000 | 2362208750 | 35750 | 35750 | 35750 | 35650 | 240 |
| 582 | 20240411 | 094900 | 2353631900 | 35650 | 35700 | 35750 | 35650 | 1227 |
| 583 | 20240411 | 094800 | 2309824900 | 35700 | 35700 | 35700 | 35650 | 732 |
| 584 | 20240411 | 094700 | 2283696900 | 35700 | 35500 | 35700 | 35500 | 2358 |
| 585 | 20240411 | 094600 | 2199681200 | 35500 | 35450 | 35500 | 35450 | 235 |
| 586 | 20240411 | 094500 | 2191343750 | 35450 | 35550 | 35550 | 35450 | 358 |
| 587 | 20240411 | 094400 | 2178647650 | 35550 | 35500 | 35550 | 35450 | 551 |
| 588 | 20240411 | 094300 | 2159086500 | 35500 | 35500 | 35550 | 35450 | 565 |
| 589 | 20240411 | 094200 | 2139040300 | 35500 | 35550 | 35550 | 35450 | 392 |
| 590 | 20240411 | 094100 | 2125120350 | 35550 | 35400 | 35600 | 35400 | 1679 |
| 591 | 20240411 | 094000 | 2065458750 | 35450 | 35450 | 35500 | 35350 | 1039 |
| 592 | 20240411 | 093900 | 2028675750 | 35450 | 35550 | 35550 | 35450 | 1410 |
| 593 | 20240411 | 093800 | 1978669500 | 35550 | 35500 | 35550 | 35450 | 878 |
| 594 | 20240411 | 093700 | 1947481150 | 35500 | 35450 | 35550 | 35350 | 1403 |
| 595 | 20240411 | 093600 | 1897743100 | 35500 | 35450 | 35550 | 35450 | 1137 |
| 596 | 20240411 | 093500 | 1857372900 | 35450 | 35450 | 35550 | 35400 | 856 |
| 597 | 20240411 | 093400 | 1826998200 | 35450 | 35350 | 35450 | 35350 | 560 |
| 598 | 20240411 | 093300 | 1807176450 | 35350 | 35350 | 35350 | 35300 | 378 |
| 599 | 20240411 | 093200 | 1793821950 | 35300 | 35200 | 35300 | 35200 | 545 |
| 600 | 20240411 | 093100 | 1774600100 | 35250 | 35150 | 35300 | 35150 | 2426 |
| 601 | 20240411 | 093000 | 1689166050 | 35150 | 35100 | 35200 | 35100 | 608 |
| 602 | 20240411 | 092900 | 1667796100 | 35100 | 35150 | 35200 | 35100 | 780 |
| 603 | 20240411 | 092800 | 1640378350 | 35200 | 35150 | 35200 | 35100 | 2254 |
| 604 | 20240411 | 092700 | 1561178000 | 35100 | 35050 | 35100 | 34950 | 1415 |
| 605 | 20240411 | 092600 | 1511607900 | 35000 | 35050 | 35050 | 34950 | 574 |
| 606 | 20240411 | 092500 | 1491517350 | 35000 | 34950 | 35050 | 34950 | 431 |
| 607 | 20240411 | 092400 | 1476438400 | 34950 | 34950 | 35000 | 34900 | 478 |
| 608 | 20240411 | 092300 | 1459747450 | 34950 | 35000 | 35050 | 34900 | 1200 |
| 609 | 20240411 | 092200 | 1417823500 | 35000 | 35000 | 35050 | 35000 | 609 |
| 610 | 20240411 | 092100 | 1396498550 | 35000 | 34900 | 35000 | 34850 | 824 |
| 611 | 20240411 | 092000 | 1367740850 | 34850 | 34900 | 34950 | 34850 | 685 |
| 612 | 20240411 | 091900 | 1343833250 | 34900 | 34850 | 34900 | 34800 | 1188 |
| 613 | 20240411 | 091800 | 1302428050 | 34850 | 34850 | 34900 | 34800 | 3235 |
| 614 | 20240411 | 091700 | 1189711000 | 34850 | 35000 | 35000 | 34850 | 5387 |
| 615 | 20240411 | 091600 | 1001601150 | 35000 | 35000 | 35050 | 34950 | 1008 |
| 616 | 20240411 | 091500 | 966327550 | 35050 | 35050 | 35100 | 35000 | 2001 |
| 617 | 20240411 | 091400 | 896243700 | 35100 | 35150 | 35150 | 35050 | 542 |
| 618 | 20240411 | 091300 | 877224850 | 35150 | 35200 | 35200 | 35000 | 232 |
| 619 | 20240411 | 091200 | 869085800 | 35200 | 35150 | 35200 | 35000 | 278 |
| 620 | 20240411 | 091100 | 859312000 | 35150 | 35200 | 35200 | 35000 | 373 |
| 621 | 20240411 | 091000 | 846251750 | 34950 | 35200 | 35200 | 34950 | 1518 |
| 622 | 20240411 | 090900 | 793038350 | 35250 | 35300 | 35300 | 35200 | 929 |
| 623 | 20240411 | 090800 | 760303950 | 35350 | 35150 | 35350 | 35150 | 84 |
| 624 | 20240411 | 090700 | 757340150 | 35150 | 35000 | 35200 | 35000 | 1079 |
| 625 | 20240411 | 090600 | 719465400 | 35000 | 35100 | 35100 | 34850 | 3096 |
| 626 | 20240411 | 090500 | 611391850 | 34900 | 35200 | 35200 | 34900 | 1351 |
| 627 | 20240411 | 090400 | 564075400 | 35250 | 35350 | 35500 | 35250 | 2788 |
| 628 | 20240411 | 090300 | 465676700 | 35300 | 35500 | 35500 | 35300 | 1130 |
| 629 | 20240411 | 090200 | 425693400 | 35400 | 35400 | 35700 | 35250 | 1461 |
| 630 | 20240411 | 090100 | 373978550 | 35600 | 35050 | 35750 | 34900 | 3155 |
| 631 | 20240411 | 090000 | 262934650 | 35050 | 35100 | 35100 | 34700 | 7465 |