30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 185700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 35333 |
| 3 | 20240411 | 185600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20240411 | 185500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20240411 | 185400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20240411 | 185300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20240411 | 185200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20240411 | 185100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20240411 | 185000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20240411 | 184900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20240411 | 184800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20240411 | 184700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20240411 | 184600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20240411 | 184500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20240411 | 184400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20240411 | 184300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20240411 | 184200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20240411 | 184100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20240411 | 184000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20240411 | 183900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20240411 | 183800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20240411 | 183700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20240411 | 183600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20240411 | 183500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20240411 | 183400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20240411 | 183300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20240411 | 183200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20240411 | 183100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20240411 | 183000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20240411 | 182900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20240411 | 182800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20240411 | 182700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 35333 |
| 33 | 20240411 | 182600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20240411 | 182500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20240411 | 182400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20240411 | 182300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20240411 | 182200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20240411 | 182100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20240411 | 182000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20240411 | 181900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20240411 | 181800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20240411 | 181700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20240411 | 181600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20240411 | 181500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20240411 | 181400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20240411 | 181300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20240411 | 181200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20240411 | 181100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20240411 | 181000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20240411 | 180900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20240411 | 180800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20240411 | 180700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20240411 | 180600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20240411 | 180500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20240411 | 180400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20240411 | 180300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20240411 | 180200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20240411 | 180100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20240411 | 180000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20240411 | 175900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20240411 | 175800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20240411 | 175700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 35333 |
| 63 | 20240411 | 175600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20240411 | 175500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20240411 | 175400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20240411 | 175300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20240411 | 175200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20240411 | 175100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20240411 | 175000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20240411 | 174900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20240411 | 174800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20240411 | 174700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20240411 | 174600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20240411 | 174500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20240411 | 174400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20240411 | 174300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20240411 | 174200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20240411 | 174100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20240411 | 174000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20240411 | 173900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20240411 | 173800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20240411 | 173700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20240411 | 173600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20240411 | 173500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20240411 | 173400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20240411 | 173300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20240411 | 173200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20240411 | 173100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20240411 | 173000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20240411 | 172900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20240411 | 172800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20240411 | 172700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 35333 |
| 93 | 20240411 | 172600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20240411 | 172500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20240411 | 172400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20240411 | 172300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20240411 | 172200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20240411 | 172100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20240411 | 172000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20240411 | 171900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20240411 | 171800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20240411 | 171700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20240411 | 171600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20240411 | 171500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20240411 | 171400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20240411 | 171300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20240411 | 171200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20240411 | 171100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20240411 | 171000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20240411 | 170900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20240411 | 170800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20240411 | 170700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20240411 | 170600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20240411 | 170500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20240411 | 170400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20240411 | 170300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20240411 | 170200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20240411 | 170100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20240411 | 170000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20240411 | 165900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20240411 | 165800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20240411 | 165700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 35333 |
| 123 | 20240411 | 165600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20240411 | 165500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20240411 | 165400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20240411 | 165300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20240411 | 165200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20240411 | 165100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20240411 | 165000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20240411 | 164900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20240411 | 164800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20240411 | 164700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20240411 | 164600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20240411 | 164500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20240411 | 164400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20240411 | 164300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20240411 | 164200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20240411 | 164100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20240411 | 164000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20240411 | 163900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20240411 | 163800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20240411 | 163700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20240411 | 163600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20240411 | 163500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20240411 | 163400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20240411 | 163300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20240411 | 163200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20240411 | 163100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20240411 | 163000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20240411 | 162900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20240411 | 162800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20240411 | 162700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 35333 |
| 153 | 20240411 | 162600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20240411 | 162500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20240411 | 162400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20240411 | 162300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20240411 | 162200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20240411 | 162100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20240411 | 162000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20240411 | 161900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20240411 | 161800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20240411 | 161700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20240411 | 161600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20240411 | 161500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20240411 | 161400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20240411 | 161300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20240411 | 161200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20240411 | 161100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20240411 | 161000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20240411 | 160900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20240411 | 160800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20240411 | 160700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20240411 | 160600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20240411 | 160500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20240411 | 160400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20240411 | 160300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20240411 | 160200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20240411 | 160100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20240411 | 160000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20240411 | 155900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20240411 | 155800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20240411 | 155700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 35333 |
| 183 | 20240411 | 155600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20240411 | 155500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20240411 | 155400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20240411 | 155300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20240411 | 155200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20240411 | 155100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20240411 | 155000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20240411 | 154900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20240411 | 154800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20240411 | 154700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20240411 | 154600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20240411 | 154500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20240411 | 154400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20240411 | 154300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20240411 | 154200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20240411 | 154100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20240411 | 154000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20240411 | 153900 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20240411 | 153800 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20240411 | 153700 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20240411 | 153600 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20240411 | 153500 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20240411 | 153400 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20240411 | 153300 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20240411 | 153200 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20240411 | 153100 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20240411 | 153000 | 3483258565 | 3535 | 3535 | 3535 | 3535 | 35333 |
| 210 | 20240411 | 152900 | 3358356410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20240411 | 152800 | 3358356410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20240411 | 152700 | 3358356410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 213 | 20240411 | 152600 | 3358356410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20240411 | 152500 | 3358356410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20240411 | 152400 | 3358356410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20240411 | 152300 | 3358356410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20240411 | 152200 | 3358356410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20240411 | 152100 | 3358356410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20240411 | 152000 | 3358356410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20240411 | 151900 | 3358356410 | 3580 | 3560 | 3585 | 3560 | 3916 |
| 221 | 20240411 | 151800 | 3344372000 | 3560 | 3565 | 3565 | 3560 | 5790 |
| 222 | 20240411 | 151700 | 3323755420 | 3560 | 3570 | 3580 | 3560 | 4263 |
| 223 | 20240411 | 151600 | 3308537270 | 3570 | 3570 | 3575 | 3570 | 5408 |
| 224 | 20240411 | 151500 | 3289227900 | 3565 | 3575 | 3575 | 3565 | 3050 |
| 225 | 20240411 | 151400 | 3278347470 | 3575 | 3575 | 3585 | 3570 | 2063 |
| 226 | 20240411 | 151300 | 3270973195 | 3580 | 3560 | 3590 | 3560 | 13890 |
| 227 | 20240411 | 151200 | 3221278690 | 3560 | 3555 | 3565 | 3555 | 1850 |
| 228 | 20240411 | 151100 | 3214697650 | 3555 | 3550 | 3555 | 3550 | 1812 |
| 229 | 20240411 | 151000 | 3208265015 | 3555 | 3550 | 3555 | 3545 | 2318 |
| 230 | 20240411 | 150900 | 3200038570 | 3550 | 3550 | 3555 | 3550 | 3313 |
| 231 | 20240411 | 150800 | 3188270600 | 3550 | 3555 | 3555 | 3545 | 2821 |
| 232 | 20240411 | 150700 | 3178261490 | 3560 | 3555 | 3565 | 3555 | 1661 |
| 233 | 20240411 | 150600 | 3172352940 | 3550 | 3550 | 3555 | 3550 | 159 |
| 234 | 20240411 | 150500 | 3171788480 | 3550 | 3540 | 3550 | 3540 | 606 |
| 235 | 20240411 | 150400 | 3169639445 | 3545 | 3550 | 3550 | 3540 | 907 |
| 236 | 20240411 | 150300 | 3166426715 | 3550 | 3550 | 3550 | 3545 | 3305 |
| 237 | 20240411 | 150200 | 3154703795 | 3550 | 3555 | 3555 | 3550 | 1852 |
| 238 | 20240411 | 150100 | 3148128695 | 3560 | 3570 | 3570 | 3555 | 3170 |
| 239 | 20240411 | 150000 | 3136839970 | 3570 | 3575 | 3575 | 3570 | 3762 |
| 240 | 20240411 | 145900 | 3123402035 | 3575 | 3570 | 3575 | 3570 | 4601 |
| 241 | 20240411 | 145800 | 3106954310 | 3575 | 3575 | 3580 | 3575 | 1603 |
| 242 | 20240411 | 145700 | 3101221855 | 3580 | 3600 | 3600 | 3580 | 3064 |
| 243 | 20240411 | 145600 | 3090241100 | 3600 | 3570 | 3605 | 3570 | 23628 |
| 244 | 20240411 | 145500 | 3005411260 | 3580 | 3575 | 3580 | 3570 | 6179 |
| 245 | 20240411 | 145400 | 2983305525 | 3580 | 3565 | 3580 | 3565 | 13523 |
| 246 | 20240411 | 145300 | 2934977730 | 3560 | 3555 | 3560 | 3550 | 6733 |
| 247 | 20240411 | 145200 | 2911020500 | 3555 | 3555 | 3555 | 3550 | 1761 |
| 248 | 20240411 | 145100 | 2904760445 | 3550 | 3550 | 3555 | 3550 | 521 |
| 249 | 20240411 | 145000 | 2902910500 | 3555 | 3560 | 3560 | 3555 | 384 |
| 250 | 20240411 | 144900 | 2901545020 | 3555 | 3550 | 3560 | 3545 | 7404 |
| 251 | 20240411 | 144800 | 2875239835 | 3550 | 3545 | 3550 | 3545 | 3455 |
| 252 | 20240411 | 144700 | 2862980535 | 3545 | 3545 | 3545 | 3540 | 562 |
| 253 | 20240411 | 144600 | 2860988765 | 3540 | 3550 | 3550 | 3540 | 1963 |
| 254 | 20240411 | 144500 | 2854022625 | 3550 | 3550 | 3550 | 3535 | 574 |
| 255 | 20240411 | 144400 | 2851985110 | 3550 | 3555 | 3555 | 3530 | 1428 |
| 256 | 20240411 | 144300 | 2846915690 | 3555 | 3545 | 3555 | 3530 | 6024 |
| 257 | 20240411 | 144200 | 2825553880 | 3545 | 3515 | 3545 | 3515 | 8002 |
| 258 | 20240411 | 144100 | 2797302115 | 3510 | 3510 | 3510 | 3510 | 225 |
| 259 | 20240411 | 144000 | 2796512365 | 3510 | 3510 | 3510 | 3505 | 253 |
| 260 | 20240411 | 143900 | 2795625570 | 3510 | 3505 | 3510 | 3505 | 203 |
| 261 | 20240411 | 143800 | 2794914040 | 3510 | 3505 | 3510 | 3505 | 1009 |
| 262 | 20240411 | 143700 | 2791376060 | 3505 | 3505 | 3510 | 3505 | 678 |
| 263 | 20240411 | 143600 | 2788999665 | 3510 | 3505 | 3510 | 3505 | 1608 |
| 264 | 20240411 | 143500 | 2783363615 | 3505 | 3505 | 3510 | 3505 | 98 |
| 265 | 20240411 | 143400 | 2783019760 | 3505 | 3510 | 3510 | 3505 | 339 |
| 266 | 20240411 | 143300 | 2781830565 | 3505 | 3515 | 3515 | 3505 | 357 |
| 267 | 20240411 | 143200 | 2780577870 | 3515 | 3515 | 3515 | 3515 | 2 |
| 268 | 20240411 | 143100 | 2780570840 | 3520 | 3520 | 3520 | 3520 | 1521 |
| 269 | 20240411 | 143000 | 2775216920 | 3520 | 3520 | 3520 | 3520 | 337 |
| 270 | 20240411 | 142900 | 2774030680 | 3515 | 3515 | 3515 | 3515 | 531 |
| 271 | 20240411 | 142800 | 2772164215 | 3515 | 3510 | 3515 | 3510 | 25 |
| 272 | 20240411 | 142700 | 2772076365 | 3510 | 3510 | 3510 | 3510 | 700 |
| 273 | 20240411 | 142600 | 2769619365 | 3510 | 3510 | 3510 | 3510 | 1090 |
| 274 | 20240411 | 142500 | 2765793465 | 3510 | 3510 | 3510 | 3510 | 312 |
| 275 | 20240411 | 142400 | 2764698345 | 3510 | 3510 | 3510 | 3510 | 1667 |
| 276 | 20240411 | 142300 | 2758847175 | 3510 | 3515 | 3515 | 3510 | 2097 |
| 277 | 20240411 | 142200 | 2751485425 | 3515 | 3520 | 3525 | 3515 | 1856 |
| 278 | 20240411 | 142100 | 2744956580 | 3520 | 3525 | 3525 | 3520 | 195 |
| 279 | 20240411 | 142000 | 2744269255 | 3525 | 3535 | 3535 | 3525 | 955 |
| 280 | 20240411 | 141900 | 2740898025 | 3535 | 3540 | 3540 | 3535 | 2073 |
| 281 | 20240411 | 141800 | 2733559960 | 3540 | 3535 | 3540 | 3535 | 1853 |
| 282 | 20240411 | 141700 | 2727004295 | 3535 | 3530 | 3535 | 3530 | 1766 |
| 283 | 20240411 | 141600 | 2720761505 | 3530 | 3525 | 3530 | 3525 | 4056 |
| 284 | 20240411 | 141500 | 2706452470 | 3525 | 3525 | 3525 | 3525 | 255 |
| 285 | 20240411 | 141400 | 2705553595 | 3525 | 3525 | 3525 | 3525 | 213 |
| 286 | 20240411 | 141300 | 2704802770 | 3525 | 3525 | 3525 | 3520 | 2278 |
| 287 | 20240411 | 141200 | 2696781575 | 3525 | 3525 | 3525 | 3520 | 2526 |
| 288 | 20240411 | 141100 | 2687880350 | 3530 | 3530 | 3530 | 3525 | 2118 |
| 289 | 20240411 | 141000 | 2680406750 | 3530 | 3525 | 3530 | 3525 | 687 |
| 290 | 20240411 | 140900 | 2677985070 | 3525 | 3520 | 3525 | 3520 | 1355 |
| 291 | 20240411 | 140800 | 2673214465 | 3520 | 3510 | 3520 | 3510 | 1786 |
| 292 | 20240411 | 140700 | 2666942345 | 3510 | 3510 | 3510 | 3505 | 95 |
| 293 | 20240411 | 140600 | 2666608900 | 3510 | 3510 | 3510 | 3510 | 174 |
| 294 | 20240411 | 140500 | 2665998160 | 3510 | 3515 | 3515 | 3510 | 572 |
| 295 | 20240411 | 140400 | 2663989015 | 3515 | 3515 | 3515 | 3515 | 857 |
| 296 | 20240411 | 140300 | 2660976660 | 3515 | 3500 | 3515 | 3500 | 5331 |
| 297 | 20240411 | 140200 | 2642311125 | 3500 | 3505 | 3510 | 3500 | 183 |
| 298 | 20240411 | 140100 | 2641669960 | 3505 | 3505 | 3505 | 3500 | 3091 |
| 299 | 20240411 | 140000 | 2630850260 | 3495 | 3510 | 3510 | 3495 | 1788 |
| 300 | 20240411 | 135900 | 2624590265 | 3510 | 3520 | 3520 | 3510 | 1538 |
| 301 | 20240411 | 135800 | 2619180245 | 3520 | 3520 | 3520 | 3520 | 487 |
| 302 | 20240411 | 135700 | 2617466005 | 3520 | 3520 | 3520 | 3520 | 130 |
| 303 | 20240411 | 135600 | 2617008405 | 3520 | 3505 | 3520 | 3495 | 2656 |
| 304 | 20240411 | 135500 | 2607677145 | 3505 | 3505 | 3505 | 3505 | 1433 |
| 305 | 20240411 | 135400 | 2602654480 | 3505 | 3500 | 3505 | 3500 | 596 |
| 306 | 20240411 | 135300 | 2600565655 | 3500 | 3500 | 3500 | 3500 | 596 |
| 307 | 20240411 | 135200 | 2598479655 | 3500 | 3500 | 3500 | 3500 | 1 |
| 308 | 20240411 | 135100 | 2598476155 | 3500 | 3500 | 3500 | 3500 | 100 |
| 309 | 20240411 | 135000 | 2598126155 | 3500 | 3500 | 3500 | 3490 | 198 |
| 310 | 20240411 | 134900 | 2597435115 | 3490 | 3490 | 3490 | 3490 | 1726 |
| 311 | 20240411 | 134800 | 2591411375 | 3490 | 3500 | 3500 | 3490 | 1350 |
| 312 | 20240411 | 134700 | 2586697525 | 3495 | 3495 | 3495 | 3495 | 0 |
| 313 | 20240411 | 134600 | 2586697525 | 3495 | 3495 | 3495 | 3495 | 1882 |
| 314 | 20240411 | 134500 | 2580119935 | 3495 | 3495 | 3495 | 3495 | 169 |
| 315 | 20240411 | 134400 | 2579529280 | 3495 | 3495 | 3495 | 3495 | 487 |
| 316 | 20240411 | 134300 | 2577827215 | 3495 | 3495 | 3495 | 3495 | 195 |
| 317 | 20240411 | 134200 | 2577145690 | 3495 | 3495 | 3495 | 3495 | 20 |
| 318 | 20240411 | 134100 | 2577075790 | 3500 | 3500 | 3500 | 3495 | 3958 |
| 319 | 20240411 | 134000 | 2563229760 | 3500 | 3505 | 3505 | 3500 | 1003 |
| 320 | 20240411 | 133900 | 2559719245 | 3505 | 3510 | 3510 | 3505 | 154 |
| 321 | 20240411 | 133800 | 2559179210 | 3500 | 3510 | 3510 | 3500 | 919 |
| 322 | 20240411 | 133700 | 2555962420 | 3510 | 3505 | 3510 | 3500 | 2316 |
| 323 | 20240411 | 133600 | 2547844670 | 3510 | 3510 | 3510 | 3510 | 600 |
| 324 | 20240411 | 133500 | 2545738670 | 3515 | 3505 | 3515 | 3500 | 253 |
| 325 | 20240411 | 133400 | 2544851925 | 3515 | 3515 | 3515 | 3515 | 61 |
| 326 | 20240411 | 133300 | 2544637510 | 3515 | 3515 | 3515 | 3500 | 783 |
| 327 | 20240411 | 133200 | 2541894885 | 3515 | 3520 | 3525 | 3510 | 2752 |
| 328 | 20240411 | 133100 | 2532220575 | 3510 | 3505 | 3520 | 3505 | 1544 |
| 329 | 20240411 | 133000 | 2526799150 | 3500 | 3500 | 3500 | 3500 | 1569 |
| 330 | 20240411 | 132900 | 2521307650 | 3500 | 3500 | 3500 | 3500 | 0 |
| 331 | 20240411 | 132800 | 2521307650 | 3500 | 3490 | 3500 | 3490 | 2 |
| 332 | 20240411 | 132700 | 2521300660 | 3485 | 3495 | 3500 | 3485 | 326 |
| 333 | 20240411 | 132600 | 2520163630 | 3500 | 3500 | 3500 | 3495 | 112 |
| 334 | 20240411 | 132500 | 2519771635 | 3495 | 3490 | 3500 | 3485 | 1637 |
| 335 | 20240411 | 132400 | 2514063565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 336 | 20240411 | 132300 | 2514063565 | 3495 | 3495 | 3495 | 3480 | 3522 |
| 337 | 20240411 | 132200 | 2501781410 | 3500 | 3505 | 3505 | 3500 | 349 |
| 338 | 20240411 | 132100 | 2500558290 | 3510 | 3515 | 3515 | 3510 | 799 |
| 339 | 20240411 | 132000 | 2497753385 | 3515 | 3515 | 3515 | 3515 | 152 |
| 340 | 20240411 | 131900 | 2497219105 | 3515 | 3515 | 3515 | 3510 | 1573 |
| 341 | 20240411 | 131800 | 2491692830 | 3520 | 3525 | 3530 | 3520 | 1554 |
| 342 | 20240411 | 131700 | 2486215635 | 3515 | 3520 | 3520 | 3515 | 1402 |
| 343 | 20240411 | 131600 | 2481284705 | 3520 | 3520 | 3530 | 3520 | 2172 |
| 344 | 20240411 | 131500 | 2473625130 | 3525 | 3525 | 3525 | 3515 | 407 |
| 345 | 20240411 | 131400 | 2472194365 | 3525 | 3525 | 3525 | 3525 | 1 |
| 346 | 20240411 | 131300 | 2472190840 | 3510 | 3515 | 3530 | 3510 | 3502 |
| 347 | 20240411 | 131200 | 2459854095 | 3510 | 3500 | 3510 | 3500 | 1226 |
| 348 | 20240411 | 131100 | 2455555375 | 3505 | 3505 | 3505 | 3505 | 30 |
| 349 | 20240411 | 131000 | 2455450225 | 3505 | 3495 | 3505 | 3495 | 1958 |
| 350 | 20240411 | 130900 | 2448596760 | 3490 | 3500 | 3500 | 3490 | 1539 |
| 351 | 20240411 | 130800 | 2443224755 | 3495 | 3500 | 3510 | 3495 | 4373 |
| 352 | 20240411 | 130700 | 2427909870 | 3500 | 3510 | 3515 | 3500 | 2376 |
| 353 | 20240411 | 130600 | 2419581330 | 3505 | 3495 | 3505 | 3495 | 3546 |
| 354 | 20240411 | 130500 | 2407164770 | 3495 | 3495 | 3495 | 3495 | 1013 |
| 355 | 20240411 | 130400 | 2403624335 | 3490 | 3490 | 3490 | 3490 | 287 |
| 356 | 20240411 | 130300 | 2402622705 | 3490 | 3490 | 3490 | 3490 | 91 |
| 357 | 20240411 | 130200 | 2402305115 | 3480 | 3490 | 3490 | 3480 | 266 |
| 358 | 20240411 | 130100 | 2401378645 | 3490 | 3490 | 3495 | 3490 | 1213 |
| 359 | 20240411 | 130000 | 2397144680 | 3490 | 3485 | 3490 | 3480 | 1788 |
| 360 | 20240411 | 125900 | 2390914815 | 3480 | 3480 | 3480 | 3480 | 716 |
| 361 | 20240411 | 125800 | 2388423135 | 3480 | 3480 | 3480 | 3475 | 609 |
| 362 | 20240411 | 125700 | 2386303820 | 3485 | 3470 | 3485 | 3470 | 204 |
| 363 | 20240411 | 125600 | 2385592940 | 3485 | 3475 | 3485 | 3465 | 1898 |
| 364 | 20240411 | 125500 | 2379012815 | 3485 | 3485 | 3485 | 3485 | 98 |
| 365 | 20240411 | 125400 | 2378671285 | 3485 | 3475 | 3485 | 3465 | 2172 |
| 366 | 20240411 | 125300 | 2371134325 | 3475 | 3485 | 3485 | 3475 | 2370 |
| 367 | 20240411 | 125200 | 2362888480 | 3480 | 3485 | 3485 | 3480 | 416 |
| 368 | 20240411 | 125100 | 2361440090 | 3485 | 3485 | 3490 | 3480 | 2387 |
| 369 | 20240411 | 125000 | 2353124135 | 3485 | 3495 | 3495 | 3485 | 637 |
| 370 | 20240411 | 124900 | 2350902560 | 3500 | 3500 | 3500 | 3500 | 35 |
| 371 | 20240411 | 124800 | 2350780060 | 3500 | 3500 | 3500 | 3495 | 1132 |
| 372 | 20240411 | 124700 | 2346823515 | 3495 | 3490 | 3495 | 3480 | 1591 |
| 373 | 20240411 | 124600 | 2341266160 | 3500 | 3485 | 3500 | 3470 | 9864 |
| 374 | 20240411 | 124500 | 2306940245 | 3485 | 3505 | 3505 | 3485 | 1232 |
| 375 | 20240411 | 124400 | 2302638795 | 3505 | 3510 | 3510 | 3500 | 2577 |
| 376 | 20240411 | 124300 | 2293612810 | 3510 | 3505 | 3510 | 3500 | 2882 |
| 377 | 20240411 | 124200 | 2283508825 | 3510 | 3520 | 3525 | 3510 | 1676 |
| 378 | 20240411 | 124100 | 2277619785 | 3525 | 3530 | 3530 | 3520 | 4268 |
| 379 | 20240411 | 124000 | 2262568370 | 3530 | 3515 | 3530 | 3515 | 3336 |
| 380 | 20240411 | 123900 | 2250820320 | 3515 | 3515 | 3515 | 3500 | 1671 |
| 381 | 20240411 | 123800 | 2244957485 | 3515 | 3525 | 3535 | 3510 | 17674 |
| 382 | 20240411 | 123700 | 2182607930 | 3525 | 3510 | 3525 | 3505 | 13449 |
| 383 | 20240411 | 123600 | 2135309130 | 3510 | 3495 | 3520 | 3495 | 3887 |
| 384 | 20240411 | 123500 | 2121691010 | 3500 | 3505 | 3505 | 3485 | 4589 |
| 385 | 20240411 | 123400 | 2105656675 | 3500 | 3490 | 3500 | 3490 | 6762 |
| 386 | 20240411 | 123300 | 2082019200 | 3490 | 3470 | 3490 | 3465 | 6625 |
| 387 | 20240411 | 123200 | 2058964245 | 3470 | 3470 | 3475 | 3470 | 1401 |
| 388 | 20240411 | 123100 | 2054102770 | 3465 | 3460 | 3465 | 3460 | 516 |
| 389 | 20240411 | 123000 | 2052315280 | 3460 | 3460 | 3470 | 3460 | 2252 |
| 390 | 20240411 | 122900 | 2044515635 | 3460 | 3455 | 3460 | 3455 | 1117 |
| 391 | 20240411 | 122800 | 2040656355 | 3455 | 3455 | 3455 | 3455 | 33 |
| 392 | 20240411 | 122700 | 2040542340 | 3455 | 3450 | 3455 | 3450 | 1111 |
| 393 | 20240411 | 122600 | 2036709330 | 3450 | 3445 | 3450 | 3445 | 435 |
| 394 | 20240411 | 122500 | 2035209245 | 3450 | 3450 | 3450 | 3450 | 1603 |
| 395 | 20240411 | 122400 | 2029678895 | 3445 | 3440 | 3445 | 3440 | 1488 |
| 396 | 20240411 | 122300 | 2024554145 | 3440 | 3445 | 3445 | 3440 | 775 |
| 397 | 20240411 | 122200 | 2021888135 | 3445 | 3445 | 3450 | 3440 | 939 |
| 398 | 20240411 | 122100 | 2018653275 | 3445 | 3440 | 3445 | 3440 | 1697 |
| 399 | 20240411 | 122000 | 2012809960 | 3440 | 3445 | 3445 | 3430 | 1393 |
| 400 | 20240411 | 121900 | 2008018830 | 3445 | 3445 | 3450 | 3435 | 1472 |
| 401 | 20240411 | 121800 | 2002946805 | 3450 | 3440 | 3450 | 3440 | 4581 |
| 402 | 20240411 | 121700 | 1987158570 | 3440 | 3430 | 3445 | 3430 | 7185 |
| 403 | 20240411 | 121600 | 1962463185 | 3430 | 3425 | 3430 | 3425 | 2173 |
| 404 | 20240411 | 121500 | 1955012220 | 3425 | 3425 | 3425 | 3420 | 1452 |
| 405 | 20240411 | 121400 | 1950042955 | 3425 | 3425 | 3425 | 3420 | 1918 |
| 406 | 20240411 | 121300 | 1943478665 | 3425 | 3425 | 3425 | 3425 | 1316 |
| 407 | 20240411 | 121200 | 1938971365 | 3425 | 3400 | 3425 | 3400 | 4946 |
| 408 | 20240411 | 121100 | 1922089230 | 3400 | 3395 | 3400 | 3395 | 549 |
| 409 | 20240411 | 121000 | 1920225355 | 3390 | 3385 | 3395 | 3385 | 3176 |
| 410 | 20240411 | 120900 | 1909459380 | 3390 | 3395 | 3395 | 3390 | 5848 |
| 411 | 20240411 | 120800 | 1889618685 | 3395 | 3405 | 3405 | 3395 | 3284 |
| 412 | 20240411 | 120700 | 1878460460 | 3405 | 3400 | 3405 | 3400 | 667 |
| 413 | 20240411 | 120600 | 1876192640 | 3400 | 3405 | 3405 | 3400 | 1968 |
| 414 | 20240411 | 120500 | 1869494100 | 3405 | 3410 | 3410 | 3400 | 1985 |
| 415 | 20240411 | 120400 | 1862734995 | 3410 | 3410 | 3410 | 3410 | 809 |
| 416 | 20240411 | 120300 | 1859976305 | 3410 | 3410 | 3410 | 3410 | 405 |
| 417 | 20240411 | 120200 | 1858595255 | 3410 | 3420 | 3420 | 3405 | 2889 |
| 418 | 20240411 | 120100 | 1848745865 | 3420 | 3420 | 3420 | 3420 | 2 |
| 419 | 20240411 | 120000 | 1848739025 | 3415 | 3420 | 3420 | 3415 | 583 |
| 420 | 20240411 | 115900 | 1846748070 | 3420 | 3420 | 3420 | 3420 | 59 |
| 421 | 20240411 | 115800 | 1846546290 | 3420 | 3420 | 3420 | 3420 | 825 |
| 422 | 20240411 | 115700 | 1843724790 | 3420 | 3420 | 3420 | 3420 | 0 |
| 423 | 20240411 | 115600 | 1843724790 | 3420 | 3420 | 3420 | 3420 | 531 |
| 424 | 20240411 | 115500 | 1841908770 | 3420 | 3425 | 3425 | 3420 | 104 |
| 425 | 20240411 | 115400 | 1841553070 | 3425 | 3420 | 3425 | 3420 | 80 |
| 426 | 20240411 | 115300 | 1841279220 | 3425 | 3425 | 3425 | 3425 | 4 |
| 427 | 20240411 | 115200 | 1841265520 | 3425 | 3420 | 3425 | 3415 | 1556 |
| 428 | 20240411 | 115100 | 1835948120 | 3420 | 3420 | 3420 | 3420 | 1667 |
| 429 | 20240411 | 115000 | 1830246980 | 3415 | 3425 | 3430 | 3415 | 1995 |
| 430 | 20240411 | 114900 | 1823411910 | 3425 | 3420 | 3425 | 3420 | 3207 |
| 431 | 20240411 | 114800 | 1812428465 | 3420 | 3420 | 3420 | 3420 | 7 |
| 432 | 20240411 | 114700 | 1812404525 | 3420 | 3420 | 3420 | 3415 | 445 |
| 433 | 20240411 | 114600 | 1810882790 | 3420 | 3420 | 3420 | 3420 | 12 |
| 434 | 20240411 | 114500 | 1810841750 | 3415 | 3415 | 3415 | 3415 | 5 |
| 435 | 20240411 | 114400 | 1810824675 | 3420 | 3420 | 3420 | 3420 | 155 |
| 436 | 20240411 | 114300 | 1810294575 | 3420 | 3420 | 3420 | 3420 | 100 |
| 437 | 20240411 | 114200 | 1809952575 | 3420 | 3420 | 3420 | 3420 | 113 |
| 438 | 20240411 | 114100 | 1809566115 | 3425 | 3420 | 3425 | 3420 | 1016 |
| 439 | 20240411 | 114000 | 1806091315 | 3420 | 3425 | 3425 | 3420 | 1241 |
| 440 | 20240411 | 113900 | 1801846545 | 3425 | 3420 | 3425 | 3420 | 371 |
| 441 | 20240411 | 113800 | 1800577580 | 3425 | 3425 | 3425 | 3420 | 464 |
| 442 | 20240411 | 113700 | 1798990400 | 3420 | 3415 | 3420 | 3415 | 541 |
| 443 | 20240411 | 113600 | 1797140370 | 3415 | 3410 | 3415 | 3410 | 621 |
| 444 | 20240411 | 113500 | 1795021230 | 3405 | 3415 | 3415 | 3405 | 1448 |
| 445 | 20240411 | 113400 | 1790088750 | 3415 | 3410 | 3415 | 3410 | 7 |
| 446 | 20240411 | 113300 | 1790064875 | 3415 | 3415 | 3415 | 3410 | 212 |
| 447 | 20240411 | 113200 | 1789340945 | 3420 | 3415 | 3420 | 3415 | 898 |
| 448 | 20240411 | 113100 | 1786274245 | 3415 | 3415 | 3415 | 3415 | 413 |
| 449 | 20240411 | 113000 | 1784863850 | 3415 | 3410 | 3420 | 3410 | 216 |
| 450 | 20240411 | 112900 | 1784126230 | 3410 | 3410 | 3410 | 3410 | 812 |
| 451 | 20240411 | 112800 | 1781357310 | 3405 | 3405 | 3405 | 3405 | 277 |
| 452 | 20240411 | 112700 | 1780414125 | 3400 | 3405 | 3405 | 3400 | 189 |
| 453 | 20240411 | 112600 | 1779770630 | 3400 | 3400 | 3400 | 3400 | 500 |
| 454 | 20240411 | 112500 | 1778070630 | 3390 | 3390 | 3390 | 3390 | 212 |
| 455 | 20240411 | 112400 | 1777351950 | 3410 | 3400 | 3410 | 3390 | 4898 |
| 456 | 20240411 | 112300 | 1760723045 | 3400 | 3400 | 3400 | 3395 | 252 |
| 457 | 20240411 | 112200 | 1759866745 | 3395 | 3395 | 3395 | 3390 | 2324 |
| 458 | 20240411 | 112100 | 1751978130 | 3395 | 3390 | 3395 | 3385 | 7194 |
| 459 | 20240411 | 112000 | 1727589315 | 3390 | 3395 | 3395 | 3385 | 5121 |
| 460 | 20240411 | 111900 | 1710231820 | 3390 | 3395 | 3395 | 3390 | 1202 |
| 461 | 20240411 | 111800 | 1706155340 | 3395 | 3395 | 3400 | 3395 | 1721 |
| 462 | 20240411 | 111700 | 1700311185 | 3395 | 3400 | 3410 | 3395 | 2188 |
| 463 | 20240411 | 111600 | 1692872490 | 3400 | 3390 | 3400 | 3390 | 3052 |
| 464 | 20240411 | 111500 | 1682520320 | 3390 | 3395 | 3395 | 3390 | 8812 |
| 465 | 20240411 | 111400 | 1652640280 | 3390 | 3400 | 3400 | 3390 | 5744 |
| 466 | 20240411 | 111300 | 1633142540 | 3410 | 3420 | 3420 | 3400 | 13500 |
| 467 | 20240411 | 111200 | 1587104795 | 3425 | 3425 | 3425 | 3425 | 1274 |
| 468 | 20240411 | 111100 | 1582741345 | 3420 | 3430 | 3430 | 3420 | 8651 |
| 469 | 20240411 | 111000 | 1553107360 | 3435 | 3440 | 3440 | 3430 | 7300 |
| 470 | 20240411 | 110900 | 1528025200 | 3440 | 3445 | 3445 | 3440 | 5625 |
| 471 | 20240411 | 110800 | 1508666075 | 3445 | 3445 | 3445 | 3445 | 731 |
| 472 | 20240411 | 110700 | 1506147780 | 3445 | 3445 | 3445 | 3445 | 311 |
| 473 | 20240411 | 110600 | 1505076385 | 3445 | 3455 | 3455 | 3445 | 15 |
| 474 | 20240411 | 110500 | 1505024600 | 3445 | 3445 | 3445 | 3445 | 1710 |
| 475 | 20240411 | 110400 | 1499133650 | 3445 | 3445 | 3450 | 3445 | 27 |
| 476 | 20240411 | 110300 | 1499040630 | 3445 | 3450 | 3450 | 3445 | 1542 |
| 477 | 20240411 | 110200 | 1493724345 | 3450 | 3450 | 3450 | 3445 | 1276 |
| 478 | 20240411 | 110100 | 1489326795 | 3455 | 3450 | 3455 | 3450 | 2240 |
| 479 | 20240411 | 110000 | 1481598025 | 3455 | 3460 | 3460 | 3450 | 566 |
| 480 | 20240411 | 105900 | 1479641175 | 3455 | 3465 | 3465 | 3455 | 6936 |
| 481 | 20240411 | 105800 | 1455649915 | 3465 | 3465 | 3465 | 3460 | 957 |
| 482 | 20240411 | 105700 | 1452338675 | 3465 | 3470 | 3470 | 3465 | 1367 |
| 483 | 20240411 | 105600 | 1447601645 | 3465 | 3465 | 3470 | 3465 | 108 |
| 484 | 20240411 | 105500 | 1447227420 | 3470 | 3470 | 3470 | 3470 | 288 |
| 485 | 20240411 | 105400 | 1446228060 | 3470 | 3465 | 3470 | 3465 | 124 |
| 486 | 20240411 | 105300 | 1445798240 | 3465 | 3465 | 3465 | 3465 | 20 |
| 487 | 20240411 | 105200 | 1445728940 | 3465 | 3465 | 3465 | 3465 | 445 |
| 488 | 20240411 | 105100 | 1444187015 | 3460 | 3465 | 3465 | 3455 | 2548 |
| 489 | 20240411 | 105000 | 1435370765 | 3465 | 3470 | 3470 | 3465 | 1541 |
| 490 | 20240411 | 104900 | 1430030700 | 3470 | 3475 | 3475 | 3470 | 887 |
| 491 | 20240411 | 104800 | 1426952805 | 3470 | 3475 | 3475 | 3470 | 1157 |
| 492 | 20240411 | 104700 | 1422932975 | 3475 | 3475 | 3475 | 3475 | 13 |
| 493 | 20240411 | 104600 | 1422887800 | 3470 | 3470 | 3470 | 3470 | 13 |
| 494 | 20240411 | 104500 | 1422842690 | 3470 | 3470 | 3470 | 3470 | 413 |
| 495 | 20240411 | 104400 | 1421409580 | 3470 | 3470 | 3470 | 3470 | 353 |
| 496 | 20240411 | 104300 | 1420184670 | 3470 | 3470 | 3470 | 3465 | 207 |
| 497 | 20240411 | 104200 | 1419467380 | 3470 | 3470 | 3470 | 3470 | 137 |
| 498 | 20240411 | 104100 | 1418991990 | 3470 | 3485 | 3485 | 3470 | 2601 |
| 499 | 20240411 | 104000 | 1409960695 | 3480 | 3480 | 3480 | 3475 | 2593 |
| 500 | 20240411 | 103900 | 1400942090 | 3480 | 3475 | 3480 | 3475 | 1374 |
| 501 | 20240411 | 103800 | 1396167390 | 3475 | 3465 | 3475 | 3465 | 988 |
| 502 | 20240411 | 103700 | 1392738385 | 3470 | 3470 | 3470 | 3465 | 370 |
| 503 | 20240411 | 103600 | 1391454515 | 3470 | 3470 | 3470 | 3465 | 168 |
| 504 | 20240411 | 103500 | 1390871695 | 3470 | 3465 | 3470 | 3460 | 533 |
| 505 | 20240411 | 103400 | 1389024405 | 3465 | 3465 | 3465 | 3465 | 1279 |
| 506 | 20240411 | 103300 | 1384592670 | 3465 | 3455 | 3465 | 3455 | 360 |
| 507 | 20240411 | 103200 | 1383347820 | 3455 | 3455 | 3465 | 3455 | 1191 |
| 508 | 20240411 | 103100 | 1379227235 | 3455 | 3455 | 3460 | 3455 | 811 |
| 509 | 20240411 | 103000 | 1376423680 | 3450 | 3450 | 3450 | 3450 | 74 |
| 510 | 20240411 | 102900 | 1376168380 | 3450 | 3455 | 3455 | 3450 | 1073 |
| 511 | 20240411 | 102800 | 1372465925 | 3450 | 3455 | 3460 | 3450 | 2579 |
| 512 | 20240411 | 102700 | 1363554185 | 3455 | 3460 | 3460 | 3455 | 1448 |
| 513 | 20240411 | 102600 | 1358551255 | 3460 | 3460 | 3465 | 3455 | 2753 |
| 514 | 20240411 | 102500 | 1349021825 | 3465 | 3465 | 3465 | 3460 | 3432 |
| 515 | 20240411 | 102400 | 1337138940 | 3465 | 3470 | 3470 | 3465 | 945 |
| 516 | 20240411 | 102300 | 1333863290 | 3470 | 3480 | 3480 | 3470 | 2706 |
| 517 | 20240411 | 102200 | 1324468525 | 3475 | 3475 | 3475 | 3475 | 901 |
| 518 | 20240411 | 102100 | 1321337550 | 3480 | 3480 | 3480 | 3480 | 33 |
| 519 | 20240411 | 102000 | 1321222710 | 3480 | 3480 | 3485 | 3480 | 1101 |
| 520 | 20240411 | 101900 | 1317390980 | 3480 | 3480 | 3480 | 3480 | 135 |
| 521 | 20240411 | 101800 | 1316921180 | 3480 | 3480 | 3480 | 3475 | 3184 |
| 522 | 20240411 | 101700 | 1305850860 | 3480 | 3480 | 3480 | 3480 | 595 |
| 523 | 20240411 | 101600 | 1303780260 | 3485 | 3480 | 3485 | 3480 | 1466 |
| 524 | 20240411 | 101500 | 1298673580 | 3480 | 3480 | 3485 | 3480 | 131 |
| 525 | 20240411 | 101400 | 1298217550 | 3485 | 3485 | 3485 | 3485 | 100 |
| 526 | 20240411 | 101300 | 1297869050 | 3485 | 3485 | 3485 | 3480 | 322 |
| 527 | 20240411 | 101200 | 1296748285 | 3485 | 3480 | 3485 | 3480 | 1524 |
| 528 | 20240411 | 101100 | 1291444210 | 3480 | 3485 | 3485 | 3480 | 3886 |
| 529 | 20240411 | 101000 | 1277916505 | 3485 | 3485 | 3485 | 3485 | 250 |
| 530 | 20240411 | 100900 | 1277045255 | 3490 | 3490 | 3490 | 3490 | 287 |
| 531 | 20240411 | 100800 | 1276043625 | 3480 | 3490 | 3490 | 3480 | 2500 |
| 532 | 20240411 | 100700 | 1267330625 | 3480 | 3480 | 3485 | 3480 | 1745 |
| 533 | 20240411 | 100600 | 1261253590 | 3475 | 3475 | 3475 | 3475 | 4 |
| 534 | 20240411 | 100500 | 1261239690 | 3485 | 3485 | 3485 | 3485 | 381 |
| 535 | 20240411 | 100400 | 1259911905 | 3485 | 3485 | 3485 | 3485 | 1437 |
| 536 | 20240411 | 100300 | 1254903960 | 3475 | 3475 | 3485 | 3475 | 159 |
| 537 | 20240411 | 100200 | 1254350005 | 3475 | 3480 | 3485 | 3475 | 686 |
| 538 | 20240411 | 100100 | 1251965145 | 3475 | 3490 | 3490 | 3475 | 30 |
| 539 | 20240411 | 100000 | 1251860880 | 3480 | 3480 | 3480 | 3475 | 612 |
| 540 | 20240411 | 095900 | 1249731620 | 3470 | 3465 | 3470 | 3465 | 1100 |
| 541 | 20240411 | 095800 | 1245919870 | 3465 | 3475 | 3475 | 3465 | 5491 |
| 542 | 20240411 | 095700 | 1226863125 | 3475 | 3480 | 3480 | 3475 | 1603 |
| 543 | 20240411 | 095600 | 1221292150 | 3480 | 3480 | 3480 | 3480 | 1255 |
| 544 | 20240411 | 095500 | 1216924750 | 3480 | 3480 | 3480 | 3480 | 324 |
| 545 | 20240411 | 095400 | 1215797230 | 3485 | 3485 | 3485 | 3480 | 262 |
| 546 | 20240411 | 095300 | 1214884445 | 3485 | 3480 | 3485 | 3480 | 1400 |
| 547 | 20240411 | 095200 | 1210010795 | 3480 | 3490 | 3500 | 3480 | 2725 |
| 548 | 20240411 | 095100 | 1200511315 | 3490 | 3485 | 3490 | 3485 | 900 |
| 549 | 20240411 | 095000 | 1197372315 | 3500 | 3485 | 3500 | 3480 | 3085 |
| 550 | 20240411 | 094900 | 1186615890 | 3500 | 3480 | 3500 | 3480 | 2092 |
| 551 | 20240411 | 094800 | 1179319200 | 3485 | 3490 | 3495 | 3485 | 3920 |
| 552 | 20240411 | 094700 | 1165655735 | 3495 | 3490 | 3495 | 3490 | 784 |
| 553 | 20240411 | 094600 | 1162918155 | 3500 | 3490 | 3500 | 3490 | 50 |
| 554 | 20240411 | 094500 | 1162743555 | 3490 | 3490 | 3490 | 3490 | 331 |
| 555 | 20240411 | 094400 | 1161588365 | 3490 | 3495 | 3500 | 3490 | 3471 |
| 556 | 20240411 | 094300 | 1149461050 | 3500 | 3500 | 3500 | 3495 | 365 |
| 557 | 20240411 | 094200 | 1148183955 | 3500 | 3500 | 3505 | 3495 | 3384 |
| 558 | 20240411 | 094100 | 1136341845 | 3500 | 3490 | 3500 | 3490 | 1306 |
| 559 | 20240411 | 094000 | 1131771780 | 3490 | 3490 | 3490 | 3490 | 1285 |
| 560 | 20240411 | 093900 | 1127287130 | 3480 | 3480 | 3480 | 3480 | 4262 |
| 561 | 20240411 | 093800 | 1112455370 | 3480 | 3475 | 3485 | 3475 | 1530 |
| 562 | 20240411 | 093700 | 1107131260 | 3470 | 3480 | 3480 | 3470 | 4000 |
| 563 | 20240411 | 093600 | 1093232120 | 3480 | 3485 | 3490 | 3480 | 1325 |
| 564 | 20240411 | 093500 | 1088613020 | 3485 | 3490 | 3490 | 3480 | 815 |
| 565 | 20240411 | 093400 | 1085775550 | 3485 | 3500 | 3505 | 3480 | 3145 |
| 566 | 20240411 | 093300 | 1074804925 | 3500 | 3465 | 3500 | 3465 | 7170 |
| 567 | 20240411 | 093200 | 1049790135 | 3465 | 3460 | 3470 | 3460 | 3957 |
| 568 | 20240411 | 093100 | 1036082555 | 3450 | 3445 | 3460 | 3440 | 2867 |
| 569 | 20240411 | 093000 | 1026195420 | 3445 | 3440 | 3450 | 3440 | 5456 |
| 570 | 20240411 | 092900 | 1007422245 | 3440 | 3445 | 3450 | 3435 | 16203 |
| 571 | 20240411 | 092800 | 951669345 | 3450 | 3465 | 3465 | 3450 | 14654 |
| 572 | 20240411 | 092700 | 901041715 | 3470 | 3470 | 3480 | 3455 | 8472 |
| 573 | 20240411 | 092600 | 871696785 | 3455 | 3515 | 3515 | 3455 | 15507 |
| 574 | 20240411 | 092500 | 817810035 | 3510 | 3510 | 3510 | 3500 | 17874 |
| 575 | 20240411 | 092400 | 755148475 | 3515 | 3520 | 3520 | 3515 | 5095 |
| 576 | 20240411 | 092300 | 737236000 | 3525 | 3540 | 3540 | 3525 | 3153 |
| 577 | 20240411 | 092200 | 726114170 | 3540 | 3545 | 3545 | 3540 | 1458 |
| 578 | 20240411 | 092100 | 720947790 | 3540 | 3535 | 3540 | 3530 | 1701 |
| 579 | 20240411 | 092000 | 714936335 | 3530 | 3530 | 3530 | 3530 | 264 |
| 580 | 20240411 | 091900 | 714004415 | 3525 | 3525 | 3530 | 3525 | 1809 |
| 581 | 20240411 | 091800 | 707626120 | 3530 | 3520 | 3535 | 3520 | 3019 |
| 582 | 20240411 | 091700 | 696979940 | 3520 | 3520 | 3520 | 3520 | 2342 |
| 583 | 20240411 | 091600 | 688736100 | 3525 | 3525 | 3525 | 3520 | 3112 |
| 584 | 20240411 | 091500 | 677773755 | 3530 | 3520 | 3530 | 3515 | 3939 |
| 585 | 20240411 | 091400 | 663885720 | 3525 | 3525 | 3540 | 3510 | 8287 |
| 586 | 20240411 | 091300 | 634734705 | 3520 | 3530 | 3535 | 3505 | 17654 |
| 587 | 20240411 | 091200 | 572684275 | 3530 | 3585 | 3585 | 3525 | 26479 |
| 588 | 20240411 | 091100 | 478468015 | 3585 | 3585 | 3595 | 3585 | 2667 |
| 589 | 20240411 | 091000 | 468892710 | 3590 | 3600 | 3600 | 3590 | 13437 |
| 590 | 20240411 | 090900 | 420547620 | 3600 | 3600 | 3610 | 3600 | 15797 |
| 591 | 20240411 | 090800 | 363678400 | 3600 | 3610 | 3610 | 3600 | 12897 |
| 592 | 20240411 | 090700 | 317227775 | 3610 | 3610 | 3620 | 3610 | 2463 |
| 593 | 20240411 | 090600 | 308328620 | 3615 | 3610 | 3615 | 3610 | 2787 |
| 594 | 20240411 | 090500 | 298260245 | 3615 | 3605 | 3620 | 3600 | 4416 |
| 595 | 20240411 | 090400 | 282326760 | 3605 | 3610 | 3615 | 3600 | 8037 |
| 596 | 20240411 | 090300 | 253332705 | 3615 | 3620 | 3625 | 3615 | 6729 |
| 597 | 20240411 | 090200 | 228980375 | 3615 | 3635 | 3640 | 3615 | 7490 |
| 598 | 20240411 | 090100 | 201789075 | 3635 | 3655 | 3675 | 3635 | 15835 |
| 599 | 20240411 | 090000 | 143824800 | 3655 | 3650 | 3690 | 3635 | 37752 |