33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 190700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 28213 |
| 3 | 20240411 | 190600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 4 | 20240411 | 190500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 5 | 20240411 | 190400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 6 | 20240411 | 190300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 7 | 20240411 | 190200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 8 | 20240411 | 190100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 9 | 20240411 | 190000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 10 | 20240411 | 185900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 11 | 20240411 | 185800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 12 | 20240411 | 185700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 13 | 20240411 | 185600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 14 | 20240411 | 185500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 15 | 20240411 | 185400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 16 | 20240411 | 185300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 17 | 20240411 | 185200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 18 | 20240411 | 185100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 19 | 20240411 | 185000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 20 | 20240411 | 184900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 21 | 20240411 | 184800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 22 | 20240411 | 184700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 23 | 20240411 | 184600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 24 | 20240411 | 184500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 25 | 20240411 | 184400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 26 | 20240411 | 184300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 27 | 20240411 | 184200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 28 | 20240411 | 184100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 29 | 20240411 | 184000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 30 | 20240411 | 183900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 31 | 20240411 | 183800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 32 | 20240411 | 183700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 28213 |
| 33 | 20240411 | 183600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 34 | 20240411 | 183500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 35 | 20240411 | 183400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 36 | 20240411 | 183300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 37 | 20240411 | 183200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 38 | 20240411 | 183100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 39 | 20240411 | 183000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 40 | 20240411 | 182900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 41 | 20240411 | 182800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 42 | 20240411 | 182700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 43 | 20240411 | 182600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 44 | 20240411 | 182500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 45 | 20240411 | 182400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 46 | 20240411 | 182300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 47 | 20240411 | 182200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 48 | 20240411 | 182100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 49 | 20240411 | 182000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 50 | 20240411 | 181900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 51 | 20240411 | 181800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 52 | 20240411 | 181700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 53 | 20240411 | 181600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 54 | 20240411 | 181500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 55 | 20240411 | 181400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 56 | 20240411 | 181300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 57 | 20240411 | 181200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 58 | 20240411 | 181100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 59 | 20240411 | 181000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 60 | 20240411 | 180900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 61 | 20240411 | 180800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 62 | 20240411 | 180700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 28213 |
| 63 | 20240411 | 180600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 64 | 20240411 | 180500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 65 | 20240411 | 180400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 66 | 20240411 | 180300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 67 | 20240411 | 180200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 68 | 20240411 | 180100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 69 | 20240411 | 180000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 70 | 20240411 | 175900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 71 | 20240411 | 175800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 72 | 20240411 | 175700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 73 | 20240411 | 175600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 74 | 20240411 | 175500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 75 | 20240411 | 175400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 76 | 20240411 | 175300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 77 | 20240411 | 175200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 78 | 20240411 | 175100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 79 | 20240411 | 175000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 80 | 20240411 | 174900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 81 | 20240411 | 174800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 82 | 20240411 | 174700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 83 | 20240411 | 174600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 84 | 20240411 | 174500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 85 | 20240411 | 174400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 86 | 20240411 | 174300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 87 | 20240411 | 174200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 88 | 20240411 | 174100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 89 | 20240411 | 174000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 90 | 20240411 | 173900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 91 | 20240411 | 173800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 92 | 20240411 | 173700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 28213 |
| 93 | 20240411 | 173600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 94 | 20240411 | 173500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 95 | 20240411 | 173400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 96 | 20240411 | 173300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 97 | 20240411 | 173200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 98 | 20240411 | 173100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 99 | 20240411 | 173000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 100 | 20240411 | 172900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 101 | 20240411 | 172800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 102 | 20240411 | 172700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 103 | 20240411 | 172600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 104 | 20240411 | 172500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 105 | 20240411 | 172400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 106 | 20240411 | 172300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 107 | 20240411 | 172200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 108 | 20240411 | 172100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 109 | 20240411 | 172000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 110 | 20240411 | 171900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 111 | 20240411 | 171800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 112 | 20240411 | 171700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 113 | 20240411 | 171600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 114 | 20240411 | 171500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 115 | 20240411 | 171400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 116 | 20240411 | 171300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 117 | 20240411 | 171200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 118 | 20240411 | 171100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 119 | 20240411 | 171000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 120 | 20240411 | 170900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 121 | 20240411 | 170800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 122 | 20240411 | 170700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 28213 |
| 123 | 20240411 | 170600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 124 | 20240411 | 170500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 125 | 20240411 | 170400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 126 | 20240411 | 170300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 127 | 20240411 | 170200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 128 | 20240411 | 170100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 129 | 20240411 | 170000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 130 | 20240411 | 165900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 131 | 20240411 | 165800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 132 | 20240411 | 165700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 133 | 20240411 | 165600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 134 | 20240411 | 165500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 135 | 20240411 | 165400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 136 | 20240411 | 165300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 137 | 20240411 | 165200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 138 | 20240411 | 165100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 139 | 20240411 | 165000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 140 | 20240411 | 164900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 141 | 20240411 | 164800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 142 | 20240411 | 164700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 143 | 20240411 | 164600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 144 | 20240411 | 164500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 145 | 20240411 | 164400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 146 | 20240411 | 164300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 147 | 20240411 | 164200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 148 | 20240411 | 164100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 149 | 20240411 | 164000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 150 | 20240411 | 163900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 151 | 20240411 | 163800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 152 | 20240411 | 163700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 28213 |
| 153 | 20240411 | 163600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 154 | 20240411 | 163500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 155 | 20240411 | 163400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 156 | 20240411 | 163300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 157 | 20240411 | 163200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 158 | 20240411 | 163100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 159 | 20240411 | 163000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 160 | 20240411 | 162900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 161 | 20240411 | 162800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 162 | 20240411 | 162700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 163 | 20240411 | 162600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 164 | 20240411 | 162500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 165 | 20240411 | 162400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 166 | 20240411 | 162300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 167 | 20240411 | 162200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 168 | 20240411 | 162100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 169 | 20240411 | 162000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 170 | 20240411 | 161900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 171 | 20240411 | 161800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 172 | 20240411 | 161700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 173 | 20240411 | 161600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 174 | 20240411 | 161500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 175 | 20240411 | 161400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 176 | 20240411 | 161300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 177 | 20240411 | 161200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 178 | 20240411 | 161100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 179 | 20240411 | 161000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 180 | 20240411 | 160900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 181 | 20240411 | 160800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 182 | 20240411 | 160700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 28213 |
| 183 | 20240411 | 160600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 184 | 20240411 | 160500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 185 | 20240411 | 160400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 186 | 20240411 | 160300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 187 | 20240411 | 160200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 188 | 20240411 | 160100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 189 | 20240411 | 160000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 190 | 20240411 | 155900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 191 | 20240411 | 155800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 192 | 20240411 | 155700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 193 | 20240411 | 155600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 194 | 20240411 | 155500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 195 | 20240411 | 155400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 196 | 20240411 | 155300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 197 | 20240411 | 155200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 198 | 20240411 | 155100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 199 | 20240411 | 155000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 200 | 20240411 | 154900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 201 | 20240411 | 154800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 202 | 20240411 | 154700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 203 | 20240411 | 154600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 204 | 20240411 | 154500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 205 | 20240411 | 154400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 206 | 20240411 | 154300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 207 | 20240411 | 154200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 208 | 20240411 | 154100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 209 | 20240411 | 154000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 210 | 20240411 | 153900 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 211 | 20240411 | 153800 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 212 | 20240411 | 153700 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 28213 |
| 213 | 20240411 | 153600 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 214 | 20240411 | 153500 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 215 | 20240411 | 153400 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 216 | 20240411 | 153300 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 217 | 20240411 | 153200 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 218 | 20240411 | 153100 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 219 | 20240411 | 153000 | 63743616850 | 51300 | 51300 | 51300 | 51300 | 28213 |
| 220 | 20240411 | 152900 | 62296289950 | 50900 | 50900 | 50900 | 50900 | 0 |
| 221 | 20240411 | 152800 | 62296289950 | 50900 | 50900 | 50900 | 50900 | 0 |
| 222 | 20240411 | 152700 | 62296289950 | 50900 | 50900 | 50900 | 50900 | 0 |
| 223 | 20240411 | 152600 | 62296289950 | 50900 | 50900 | 50900 | 50900 | 0 |
| 224 | 20240411 | 152500 | 62296289950 | 50900 | 50900 | 50900 | 50900 | 0 |
| 225 | 20240411 | 152400 | 62296289950 | 50900 | 50900 | 50900 | 50900 | 0 |
| 226 | 20240411 | 152300 | 62296289950 | 50900 | 50900 | 50900 | 50900 | 0 |
| 227 | 20240411 | 152200 | 62296289950 | 50900 | 50900 | 50900 | 50900 | 0 |
| 228 | 20240411 | 152100 | 62296289950 | 50900 | 50900 | 50900 | 50900 | 0 |
| 229 | 20240411 | 152000 | 62296289950 | 50900 | 50900 | 50900 | 50900 | 0 |
| 230 | 20240411 | 151900 | 62296289950 | 50900 | 50900 | 51000 | 50900 | 3026 |
| 231 | 20240411 | 151800 | 62142066050 | 50900 | 50900 | 51000 | 50900 | 2080 |
| 232 | 20240411 | 151700 | 62036147850 | 51000 | 50800 | 51000 | 50800 | 4666 |
| 233 | 20240411 | 151600 | 61798571450 | 50800 | 50900 | 50900 | 50800 | 1141 |
| 234 | 20240411 | 151500 | 61740526350 | 50900 | 50900 | 51000 | 50800 | 2024 |
| 235 | 20240411 | 151400 | 61637479450 | 51000 | 50900 | 51000 | 50800 | 2724 |
| 236 | 20240411 | 151300 | 61498879150 | 50900 | 50800 | 50900 | 50700 | 946 |
| 237 | 20240411 | 151200 | 61450800050 | 50900 | 51000 | 51000 | 50800 | 5070 |
| 238 | 20240411 | 151100 | 61192973350 | 51000 | 51000 | 51000 | 50900 | 3019 |
| 239 | 20240411 | 151000 | 61039078050 | 51000 | 50900 | 51100 | 50900 | 4439 |
| 240 | 20240411 | 150900 | 60812684150 | 51000 | 50900 | 51000 | 50800 | 1883 |
| 241 | 20240411 | 150800 | 60716806850 | 50800 | 50800 | 50900 | 50700 | 2379 |
| 242 | 20240411 | 150700 | 60595930050 | 50700 | 50700 | 50800 | 50600 | 1249 |
| 243 | 20240411 | 150600 | 60532545550 | 50800 | 50700 | 50800 | 50600 | 1089 |
| 244 | 20240411 | 150500 | 60477358450 | 50600 | 50600 | 50700 | 50500 | 481 |
| 245 | 20240411 | 150400 | 60452991550 | 50600 | 50500 | 50700 | 50500 | 3861 |
| 246 | 20240411 | 150300 | 60257774150 | 50500 | 50600 | 50700 | 50500 | 4157 |
| 247 | 20240411 | 150200 | 60047646150 | 50600 | 50600 | 50800 | 50600 | 1144 |
| 248 | 20240411 | 150100 | 59989722150 | 50800 | 50900 | 51000 | 50700 | 8007 |
| 249 | 20240411 | 150000 | 59582997350 | 51000 | 51000 | 51000 | 50900 | 711 |
| 250 | 20240411 | 145900 | 59546766650 | 51000 | 50900 | 51000 | 50800 | 2008 |
| 251 | 20240411 | 145800 | 59444500250 | 50900 | 51000 | 51000 | 50800 | 1614 |
| 252 | 20240411 | 145700 | 59362306350 | 51000 | 51000 | 51000 | 50900 | 812 |
| 253 | 20240411 | 145600 | 59320935650 | 51000 | 50900 | 51000 | 50900 | 909 |
| 254 | 20240411 | 145500 | 59274625350 | 51000 | 50800 | 51000 | 50800 | 3171 |
| 255 | 20240411 | 145400 | 59113345250 | 50900 | 50900 | 50900 | 50700 | 1982 |
| 256 | 20240411 | 145300 | 59012631950 | 50800 | 51000 | 51000 | 50800 | 2117 |
| 257 | 20240411 | 145200 | 58904869250 | 51000 | 50900 | 51000 | 50900 | 479 |
| 258 | 20240411 | 145100 | 58880461950 | 51000 | 50900 | 51100 | 50900 | 1325 |
| 259 | 20240411 | 145000 | 58812914350 | 51000 | 51100 | 51100 | 50900 | 1175 |
| 260 | 20240411 | 144900 | 58752979550 | 51000 | 51200 | 51200 | 51000 | 2719 |
| 261 | 20240411 | 144800 | 58614229150 | 51200 | 51100 | 51200 | 51100 | 1166 |
| 262 | 20240411 | 144700 | 58554603950 | 51100 | 51100 | 51200 | 51000 | 2053 |
| 263 | 20240411 | 144600 | 58449667050 | 51100 | 51300 | 51300 | 51000 | 4202 |
| 264 | 20240411 | 144500 | 58234848250 | 51300 | 51000 | 51400 | 50900 | 18150 |
| 265 | 20240411 | 144400 | 57306505150 | 51000 | 50800 | 51000 | 50800 | 2177 |
| 266 | 20240411 | 144300 | 57195715750 | 50900 | 50800 | 50900 | 50800 | 2536 |
| 267 | 20240411 | 144200 | 57066795350 | 50900 | 50800 | 50900 | 50800 | 788 |
| 268 | 20240411 | 144100 | 57026720650 | 50900 | 50800 | 50900 | 50800 | 1189 |
| 269 | 20240411 | 144000 | 56966287250 | 50900 | 50800 | 50900 | 50800 | 597 |
| 270 | 20240411 | 143900 | 56935906850 | 50800 | 50900 | 50900 | 50800 | 504 |
| 271 | 20240411 | 143800 | 56910261550 | 50900 | 50700 | 50900 | 50700 | 1521 |
| 272 | 20240411 | 143700 | 56832998650 | 50800 | 50800 | 50800 | 50700 | 2264 |
| 273 | 20240411 | 143600 | 56718144950 | 50800 | 50700 | 50800 | 50700 | 997 |
| 274 | 20240411 | 143500 | 56667534650 | 50800 | 50700 | 50800 | 50600 | 1070 |
| 275 | 20240411 | 143400 | 56613277650 | 50600 | 50800 | 50800 | 50600 | 2347 |
| 276 | 20240411 | 143300 | 56494223450 | 50800 | 50600 | 50800 | 50600 | 1040 |
| 277 | 20240411 | 143200 | 56441442950 | 50600 | 50800 | 50800 | 50600 | 1367 |
| 278 | 20240411 | 143100 | 56372149050 | 50700 | 50700 | 50800 | 50600 | 1692 |
| 279 | 20240411 | 143000 | 56286334050 | 50900 | 50700 | 50900 | 50700 | 1514 |
| 280 | 20240411 | 142900 | 56209425650 | 50800 | 50800 | 50800 | 50700 | 836 |
| 281 | 20240411 | 142800 | 56166978850 | 50800 | 50500 | 50800 | 50500 | 6430 |
| 282 | 20240411 | 142700 | 55841227850 | 50500 | 50500 | 50600 | 50500 | 602 |
| 283 | 20240411 | 142600 | 55810819750 | 50600 | 50500 | 50600 | 50500 | 726 |
| 284 | 20240411 | 142500 | 55774149650 | 50500 | 50500 | 50600 | 50400 | 1042 |
| 285 | 20240411 | 142400 | 55721547950 | 50500 | 50400 | 50500 | 50400 | 917 |
| 286 | 20240411 | 142300 | 55675329050 | 50600 | 50500 | 50600 | 50400 | 635 |
| 287 | 20240411 | 142200 | 55643272650 | 50400 | 50500 | 50600 | 50400 | 802 |
| 288 | 20240411 | 142100 | 55602775650 | 50500 | 50600 | 50600 | 50400 | 1579 |
| 289 | 20240411 | 142000 | 55523052250 | 50500 | 50600 | 50600 | 50500 | 3351 |
| 290 | 20240411 | 141900 | 55353804050 | 50500 | 50600 | 50700 | 50500 | 644 |
| 291 | 20240411 | 141800 | 55321210750 | 50600 | 50600 | 50800 | 50600 | 3226 |
| 292 | 20240411 | 141700 | 55157693050 | 50600 | 50600 | 50700 | 50600 | 1486 |
| 293 | 20240411 | 141600 | 55082446950 | 50600 | 50600 | 50800 | 50500 | 1789 |
| 294 | 20240411 | 141500 | 54991803350 | 50500 | 50600 | 50600 | 50400 | 1324 |
| 295 | 20240411 | 141400 | 54924903050 | 50600 | 50600 | 50700 | 50500 | 1316 |
| 296 | 20240411 | 141300 | 54858353350 | 50600 | 50600 | 50600 | 50500 | 459 |
| 297 | 20240411 | 141200 | 54835142750 | 50600 | 50500 | 50600 | 50400 | 778 |
| 298 | 20240411 | 141100 | 54795886650 | 50500 | 50500 | 50700 | 50500 | 2126 |
| 299 | 20240411 | 141000 | 54688456450 | 50500 | 50500 | 50600 | 50400 | 2697 |
| 300 | 20240411 | 140900 | 54552294850 | 50500 | 50400 | 50700 | 50300 | 2621 |
| 301 | 20240411 | 140800 | 54419828550 | 50400 | 50100 | 50400 | 50000 | 2645 |
| 302 | 20240411 | 140700 | 54286976950 | 50100 | 50200 | 50400 | 50100 | 6828 |
| 303 | 20240411 | 140600 | 53944347750 | 50300 | 50400 | 50400 | 50200 | 1564 |
| 304 | 20240411 | 140500 | 53865694550 | 50300 | 50300 | 50400 | 50200 | 5647 |
| 305 | 20240411 | 140400 | 53581935250 | 50300 | 50400 | 50500 | 50300 | 4668 |
| 306 | 20240411 | 140300 | 53346768550 | 50400 | 50400 | 50900 | 50400 | 3384 |
| 307 | 20240411 | 140200 | 53175775850 | 50500 | 50800 | 50800 | 50500 | 11036 |
| 308 | 20240411 | 140100 | 52617454950 | 50800 | 51000 | 51000 | 50700 | 6230 |
| 309 | 20240411 | 140000 | 52300714550 | 51100 | 51200 | 51200 | 51000 | 3361 |
| 310 | 20240411 | 135900 | 52128948950 | 51200 | 51200 | 51200 | 51100 | 624 |
| 311 | 20240411 | 135800 | 52097010250 | 51200 | 51300 | 51300 | 51100 | 1897 |
| 312 | 20240411 | 135700 | 51999879750 | 51200 | 51300 | 51300 | 51200 | 1309 |
| 313 | 20240411 | 135600 | 51932748850 | 51300 | 51000 | 51300 | 51000 | 3984 |
| 314 | 20240411 | 135500 | 51729072150 | 51100 | 51000 | 51200 | 51000 | 720 |
| 315 | 20240411 | 135400 | 51692288850 | 51000 | 51100 | 51100 | 51000 | 475 |
| 316 | 20240411 | 135300 | 51668038350 | 51100 | 50900 | 51100 | 50800 | 1809 |
| 317 | 20240411 | 135200 | 51575899350 | 50900 | 51000 | 51100 | 50900 | 1679 |
| 318 | 20240411 | 135100 | 51490310950 | 51000 | 51000 | 51100 | 51000 | 2875 |
| 319 | 20240411 | 135000 | 51343667850 | 51100 | 51200 | 51300 | 51000 | 2634 |
| 320 | 20240411 | 134900 | 51208989050 | 51300 | 51100 | 51300 | 51100 | 2411 |
| 321 | 20240411 | 134800 | 51085643050 | 51200 | 51200 | 51400 | 51100 | 2667 |
| 322 | 20240411 | 134700 | 50949040550 | 51300 | 51300 | 51400 | 51200 | 6239 |
| 323 | 20240411 | 134600 | 50628787750 | 51200 | 50900 | 51300 | 50900 | 6331 |
| 324 | 20240411 | 134500 | 50305197950 | 50900 | 51100 | 51100 | 50900 | 2437 |
| 325 | 20240411 | 134400 | 50180948950 | 51100 | 51100 | 51100 | 51000 | 792 |
| 326 | 20240411 | 134300 | 50140501750 | 51100 | 51000 | 51100 | 51000 | 319 |
| 327 | 20240411 | 134200 | 50124217650 | 51000 | 50900 | 51100 | 50900 | 659 |
| 328 | 20240411 | 134100 | 50090606350 | 50900 | 51000 | 51100 | 50900 | 678 |
| 329 | 20240411 | 134000 | 50056046550 | 51100 | 51000 | 51100 | 50900 | 3778 |
| 330 | 20240411 | 133900 | 49863526850 | 50900 | 51000 | 51000 | 50900 | 2359 |
| 331 | 20240411 | 133800 | 49743343750 | 51000 | 51200 | 51200 | 50900 | 3147 |
| 332 | 20240411 | 133700 | 49582601650 | 51200 | 50900 | 51200 | 50900 | 1500 |
| 333 | 20240411 | 133600 | 49506075150 | 50900 | 51100 | 51100 | 50800 | 1870 |
| 334 | 20240411 | 133500 | 49410706150 | 51100 | 51000 | 51200 | 50900 | 3326 |
| 335 | 20240411 | 133400 | 49240790750 | 51100 | 50800 | 51100 | 50700 | 5343 |
| 336 | 20240411 | 133300 | 48968769950 | 50700 | 50800 | 50800 | 50700 | 1012 |
| 337 | 20240411 | 133200 | 48917394050 | 50800 | 50800 | 50800 | 50700 | 759 |
| 338 | 20240411 | 133100 | 48878882950 | 50800 | 50800 | 50900 | 50700 | 1454 |
| 339 | 20240411 | 133000 | 48805011650 | 50800 | 50800 | 50900 | 50700 | 1603 |
| 340 | 20240411 | 132900 | 48723597250 | 50800 | 50900 | 50900 | 50700 | 2089 |
| 341 | 20240411 | 132800 | 48617488150 | 50800 | 50600 | 50900 | 50600 | 2129 |
| 342 | 20240411 | 132700 | 48509483350 | 50600 | 50600 | 50700 | 50500 | 5615 |
| 343 | 20240411 | 132600 | 48225487050 | 50600 | 50700 | 50800 | 50500 | 5966 |
| 344 | 20240411 | 132500 | 47923672550 | 50700 | 50900 | 50900 | 50700 | 7391 |
| 345 | 20240411 | 132400 | 47548421650 | 50800 | 50900 | 51000 | 50800 | 2274 |
| 346 | 20240411 | 132300 | 47432654550 | 50900 | 50900 | 51200 | 50800 | 5467 |
| 347 | 20240411 | 132200 | 47153798550 | 50900 | 51000 | 51100 | 50900 | 6488 |
| 348 | 20240411 | 132100 | 46823339850 | 51100 | 50900 | 51100 | 50900 | 2366 |
| 349 | 20240411 | 132000 | 46702747950 | 50900 | 50900 | 51100 | 50800 | 6108 |
| 350 | 20240411 | 131900 | 46391767250 | 51000 | 51200 | 51400 | 50900 | 8100 |
| 351 | 20240411 | 131800 | 45977104950 | 51200 | 51100 | 51300 | 50900 | 7712 |
| 352 | 20240411 | 131700 | 45583173850 | 51100 | 51400 | 51400 | 50900 | 15415 |
| 353 | 20240411 | 131600 | 44795432850 | 51500 | 51400 | 51600 | 51300 | 9210 |
| 354 | 20240411 | 131500 | 44321624350 | 51500 | 51400 | 51700 | 51300 | 8997 |
| 355 | 20240411 | 131400 | 43858097550 | 51400 | 51400 | 51700 | 51200 | 12730 |
| 356 | 20240411 | 131300 | 43202750750 | 51500 | 51400 | 51600 | 51300 | 12142 |
| 357 | 20240411 | 131200 | 42577505150 | 51400 | 51000 | 51400 | 51000 | 3182 |
| 358 | 20240411 | 131100 | 42414688850 | 51000 | 51200 | 51300 | 51000 | 11009 |
| 359 | 20240411 | 131000 | 41851159150 | 51200 | 51000 | 51700 | 50900 | 36051 |
| 360 | 20240411 | 130900 | 39997596750 | 50900 | 50900 | 51100 | 50900 | 3912 |
| 361 | 20240411 | 130800 | 39798150550 | 50900 | 51000 | 51100 | 50900 | 5136 |
| 362 | 20240411 | 130700 | 39536165850 | 51000 | 51100 | 51300 | 51000 | 6353 |
| 363 | 20240411 | 130600 | 39211253150 | 51200 | 51000 | 51300 | 50900 | 9138 |
| 364 | 20240411 | 130500 | 38744847950 | 51000 | 51200 | 51200 | 50900 | 10607 |
| 365 | 20240411 | 130400 | 38203397050 | 51200 | 51000 | 51200 | 51000 | 7218 |
| 366 | 20240411 | 130300 | 37834547950 | 51000 | 51200 | 51200 | 51000 | 9837 |
| 367 | 20240411 | 130200 | 37331742550 | 51200 | 51200 | 51400 | 50900 | 19358 |
| 368 | 20240411 | 130100 | 36342086450 | 51200 | 51000 | 51200 | 50900 | 25785 |
| 369 | 20240411 | 130000 | 35027100150 | 51000 | 50400 | 51000 | 50400 | 26523 |
| 370 | 20240411 | 125900 | 33681450350 | 50400 | 50200 | 50500 | 50200 | 3818 |
| 371 | 20240411 | 125800 | 33488973650 | 50300 | 50100 | 50300 | 50000 | 5545 |
| 372 | 20240411 | 125700 | 33211189850 | 50200 | 50300 | 50300 | 50100 | 1639 |
| 373 | 20240411 | 125600 | 33128926250 | 50300 | 50400 | 50400 | 50100 | 4288 |
| 374 | 20240411 | 125500 | 32913395550 | 50400 | 50500 | 50500 | 50200 | 5302 |
| 375 | 20240411 | 125400 | 32646403850 | 50500 | 50500 | 50500 | 50200 | 4555 |
| 376 | 20240411 | 125300 | 32416862150 | 50500 | 50400 | 50600 | 50300 | 9364 |
| 377 | 20240411 | 125200 | 31944144650 | 50500 | 50300 | 50500 | 50200 | 11262 |
| 378 | 20240411 | 125100 | 31376679550 | 50200 | 50100 | 50300 | 50000 | 3035 |
| 379 | 20240411 | 125000 | 31224443250 | 50000 | 49950 | 50100 | 49900 | 2561 |
| 380 | 20240411 | 124900 | 31096468200 | 50000 | 49950 | 50000 | 49900 | 1541 |
| 381 | 20240411 | 124800 | 31019489000 | 49950 | 50000 | 50100 | 49950 | 1216 |
| 382 | 20240411 | 124700 | 30958703650 | 49950 | 49950 | 50100 | 49800 | 4936 |
| 383 | 20240411 | 124600 | 30712272650 | 49950 | 50100 | 50100 | 49950 | 2512 |
| 384 | 20240411 | 124500 | 30586616200 | 50200 | 50300 | 50300 | 50000 | 5097 |
| 385 | 20240411 | 124400 | 30331363500 | 50200 | 50400 | 50500 | 50200 | 8750 |
| 386 | 20240411 | 124300 | 29890916200 | 50500 | 50400 | 50600 | 50300 | 10852 |
| 387 | 20240411 | 124200 | 29343341700 | 50500 | 50500 | 50500 | 50300 | 7685 |
| 388 | 20240411 | 124100 | 28956022000 | 50500 | 50200 | 50500 | 50100 | 8261 |
| 389 | 20240411 | 124000 | 28540315500 | 50100 | 50100 | 50400 | 50000 | 11271 |
| 390 | 20240411 | 123900 | 27974348800 | 50100 | 49900 | 50200 | 49700 | 8657 |
| 391 | 20240411 | 123800 | 27541548750 | 50000 | 50000 | 50400 | 49850 | 22309 |
| 392 | 20240411 | 123700 | 26423910850 | 50100 | 49700 | 50600 | 49650 | 48933 |
| 393 | 20240411 | 123600 | 23975172400 | 49700 | 49650 | 49700 | 49650 | 3017 |
| 394 | 20240411 | 123500 | 23825287300 | 49650 | 49350 | 49700 | 49300 | 10226 |
| 395 | 20240411 | 123400 | 23318951450 | 49350 | 49350 | 49350 | 49300 | 305 |
| 396 | 20240411 | 123300 | 23303908000 | 49300 | 49300 | 49350 | 49250 | 893 |
| 397 | 20240411 | 123200 | 23259880600 | 49300 | 49150 | 49300 | 49150 | 1467 |
| 398 | 20240411 | 123100 | 23187599650 | 49200 | 49100 | 49250 | 49050 | 1420 |
| 399 | 20240411 | 123000 | 23117836750 | 49100 | 49250 | 49250 | 49100 | 2113 |
| 400 | 20240411 | 122900 | 23013922750 | 49200 | 49250 | 49250 | 49200 | 1352 |
| 401 | 20240411 | 122800 | 22947382850 | 49250 | 49350 | 49350 | 49200 | 2693 |
| 402 | 20240411 | 122700 | 22814668350 | 49350 | 49400 | 49400 | 49300 | 1418 |
| 403 | 20240411 | 122600 | 22744687500 | 49400 | 49350 | 49500 | 49300 | 6975 |
| 404 | 20240411 | 122500 | 22399981350 | 49350 | 49350 | 49450 | 49300 | 843 |
| 405 | 20240411 | 122400 | 22358375250 | 49350 | 49450 | 49450 | 49350 | 4255 |
| 406 | 20240411 | 122300 | 22148211350 | 49450 | 49300 | 49450 | 49250 | 8750 |
| 407 | 20240411 | 122200 | 21716037850 | 49300 | 49250 | 49350 | 49200 | 7172 |
| 408 | 20240411 | 122100 | 21362513800 | 49250 | 49100 | 49250 | 49100 | 3066 |
| 409 | 20240411 | 122000 | 21211679550 | 49100 | 49050 | 49100 | 49000 | 1077 |
| 410 | 20240411 | 121900 | 21158868250 | 49050 | 49150 | 49150 | 49000 | 4401 |
| 411 | 20240411 | 121800 | 20942709550 | 49150 | 49100 | 49150 | 49100 | 801 |
| 412 | 20240411 | 121700 | 20903344300 | 49050 | 49100 | 49150 | 49050 | 960 |
| 413 | 20240411 | 121600 | 20856208450 | 49100 | 48950 | 49100 | 48900 | 2061 |
| 414 | 20240411 | 121500 | 20755201900 | 48950 | 49000 | 49050 | 48900 | 904 |
| 415 | 20240411 | 121400 | 20710938450 | 49000 | 49000 | 49050 | 48900 | 1930 |
| 416 | 20240411 | 121300 | 20616420600 | 49100 | 49050 | 49150 | 48950 | 4959 |
| 417 | 20240411 | 121200 | 20373025650 | 49050 | 48950 | 49050 | 48950 | 5367 |
| 418 | 20240411 | 121100 | 20110063150 | 48950 | 48800 | 48950 | 48800 | 4795 |
| 419 | 20240411 | 121000 | 19875627000 | 48850 | 48850 | 48850 | 48750 | 577 |
| 420 | 20240411 | 120900 | 19847459050 | 48800 | 48800 | 48850 | 48750 | 372 |
| 421 | 20240411 | 120800 | 19829308050 | 48850 | 48800 | 48850 | 48750 | 702 |
| 422 | 20240411 | 120700 | 19795058450 | 48800 | 48800 | 48850 | 48750 | 1014 |
| 423 | 20240411 | 120600 | 19745568500 | 48850 | 48850 | 48900 | 48800 | 1076 |
| 424 | 20240411 | 120500 | 19693029650 | 48850 | 48750 | 48900 | 48750 | 5787 |
| 425 | 20240411 | 120400 | 19410576350 | 48700 | 48750 | 48800 | 48700 | 1615 |
| 426 | 20240411 | 120300 | 19331847100 | 48750 | 48750 | 48800 | 48700 | 430 |
| 427 | 20240411 | 120200 | 19310885150 | 48700 | 48700 | 48750 | 48650 | 251 |
| 428 | 20240411 | 120100 | 19298652400 | 48650 | 48650 | 48700 | 48650 | 48 |
| 429 | 20240411 | 120000 | 19296316150 | 48650 | 48700 | 48700 | 48600 | 214 |
| 430 | 20240411 | 115900 | 19285901650 | 48700 | 48600 | 48700 | 48550 | 347 |
| 431 | 20240411 | 115800 | 19269035300 | 48600 | 48650 | 48650 | 48600 | 97 |
| 432 | 20240411 | 115700 | 19264316750 | 48650 | 48600 | 48650 | 48600 | 721 |
| 433 | 20240411 | 115600 | 19229249800 | 48650 | 48600 | 48650 | 48600 | 377 |
| 434 | 20240411 | 115500 | 19210921700 | 48600 | 48550 | 48600 | 48500 | 2046 |
| 435 | 20240411 | 115400 | 19111558600 | 48600 | 48600 | 48650 | 48600 | 641 |
| 436 | 20240411 | 115300 | 19080401400 | 48600 | 48650 | 48700 | 48600 | 196 |
| 437 | 20240411 | 115200 | 19070864300 | 48700 | 48650 | 48750 | 48650 | 253 |
| 438 | 20240411 | 115100 | 19058540950 | 48650 | 48650 | 48750 | 48650 | 306 |
| 439 | 20240411 | 115000 | 19043633100 | 48650 | 48600 | 48750 | 48600 | 384 |
| 440 | 20240411 | 114900 | 19024944850 | 48650 | 48550 | 48650 | 48550 | 123 |
| 441 | 20240411 | 114800 | 19018972550 | 48550 | 48600 | 48700 | 48550 | 1071 |
| 442 | 20240411 | 114700 | 18966921450 | 48600 | 48600 | 48650 | 48600 | 275 |
| 443 | 20240411 | 114600 | 18953547750 | 48600 | 48750 | 48750 | 48600 | 1210 |
| 444 | 20240411 | 114500 | 18894626800 | 48700 | 48700 | 48750 | 48700 | 55 |
| 445 | 20240411 | 114400 | 18891946900 | 48750 | 48750 | 48800 | 48700 | 563 |
| 446 | 20240411 | 114300 | 18864508850 | 48800 | 48750 | 48800 | 48700 | 313 |
| 447 | 20240411 | 114200 | 18849250950 | 48750 | 48750 | 48850 | 48750 | 488 |
| 448 | 20240411 | 114100 | 18825442900 | 48800 | 48800 | 48800 | 48750 | 450 |
| 449 | 20240411 | 114000 | 18803491550 | 48800 | 48750 | 48800 | 48750 | 763 |
| 450 | 20240411 | 113900 | 18766263000 | 48700 | 48700 | 48800 | 48650 | 1622 |
| 451 | 20240411 | 113800 | 18687230450 | 48750 | 48800 | 48800 | 48700 | 1797 |
| 452 | 20240411 | 113700 | 18599633450 | 48800 | 48850 | 48850 | 48750 | 889 |
| 453 | 20240411 | 113600 | 18556242000 | 48850 | 48800 | 48850 | 48750 | 777 |
| 454 | 20240411 | 113500 | 18518316100 | 48850 | 48900 | 48900 | 48850 | 614 |
| 455 | 20240411 | 113400 | 18488318350 | 48900 | 48900 | 48900 | 48800 | 765 |
| 456 | 20240411 | 113300 | 18450915400 | 48900 | 48700 | 48900 | 48700 | 3531 |
| 457 | 20240411 | 113200 | 18278509350 | 48750 | 48750 | 48800 | 48700 | 1552 |
| 458 | 20240411 | 113100 | 18202882200 | 48750 | 48750 | 48750 | 48700 | 539 |
| 459 | 20240411 | 113000 | 18176623900 | 48700 | 48750 | 48800 | 48700 | 194 |
| 460 | 20240411 | 112900 | 18167167600 | 48700 | 48700 | 48800 | 48700 | 1572 |
| 461 | 20240411 | 112800 | 18090544300 | 48700 | 48650 | 48750 | 48650 | 1952 |
| 462 | 20240411 | 112700 | 17995423900 | 48650 | 48600 | 48700 | 48550 | 1310 |
| 463 | 20240411 | 112600 | 17931692100 | 48600 | 48600 | 48650 | 48550 | 309 |
| 464 | 20240411 | 112500 | 17916680200 | 48600 | 48450 | 48600 | 48400 | 1045 |
| 465 | 20240411 | 112400 | 17865962850 | 48450 | 48500 | 48550 | 48450 | 825 |
| 466 | 20240411 | 112300 | 17825971850 | 48500 | 48450 | 48550 | 48450 | 569 |
| 467 | 20240411 | 112200 | 17798398500 | 48450 | 48450 | 48500 | 48400 | 395 |
| 468 | 20240411 | 112100 | 17779262450 | 48500 | 48550 | 48550 | 48450 | 259 |
| 469 | 20240411 | 112000 | 17766703450 | 48450 | 48400 | 48600 | 48300 | 1256 |
| 470 | 20240411 | 111900 | 17705905650 | 48400 | 48500 | 48500 | 48350 | 4101 |
| 471 | 20240411 | 111800 | 17507439550 | 48500 | 48550 | 48550 | 48450 | 1622 |
| 472 | 20240411 | 111700 | 17428784000 | 48500 | 48550 | 48550 | 48500 | 609 |
| 473 | 20240411 | 111600 | 17399229750 | 48500 | 48550 | 48600 | 48500 | 1954 |
| 474 | 20240411 | 111500 | 17304355950 | 48600 | 48650 | 48700 | 48550 | 1963 |
| 475 | 20240411 | 111400 | 17208939300 | 48700 | 48700 | 48700 | 48600 | 581 |
| 476 | 20240411 | 111300 | 17180666600 | 48700 | 48600 | 48700 | 48600 | 1080 |
| 477 | 20240411 | 111200 | 17128143550 | 48550 | 48600 | 48650 | 48550 | 509 |
| 478 | 20240411 | 111100 | 17103412800 | 48550 | 48600 | 48600 | 48500 | 609 |
| 479 | 20240411 | 111000 | 17073845000 | 48600 | 48700 | 48700 | 48550 | 1168 |
| 480 | 20240411 | 110900 | 17017073550 | 48700 | 48700 | 48700 | 48600 | 1393 |
| 481 | 20240411 | 110800 | 16949325150 | 48650 | 48700 | 48750 | 48650 | 615 |
| 482 | 20240411 | 110700 | 16919379300 | 48700 | 48800 | 48800 | 48700 | 1054 |
| 483 | 20240411 | 110600 | 16868006650 | 48800 | 48700 | 48800 | 48700 | 797 |
| 484 | 20240411 | 110500 | 16829148250 | 48700 | 48700 | 48750 | 48600 | 1063 |
| 485 | 20240411 | 110400 | 16777397800 | 48650 | 48600 | 48700 | 48600 | 590 |
| 486 | 20240411 | 110300 | 16748697950 | 48650 | 48600 | 48700 | 48600 | 467 |
| 487 | 20240411 | 110200 | 16725982450 | 48600 | 48600 | 48650 | 48550 | 1019 |
| 488 | 20240411 | 110100 | 16676454850 | 48600 | 48600 | 48650 | 48550 | 331 |
| 489 | 20240411 | 110000 | 16660369850 | 48600 | 48650 | 48700 | 48550 | 1411 |
| 490 | 20240411 | 105900 | 16591770450 | 48600 | 48700 | 48750 | 48600 | 769 |
| 491 | 20240411 | 105800 | 16554330100 | 48750 | 48600 | 48800 | 48500 | 2179 |
| 492 | 20240411 | 105700 | 16448380700 | 48500 | 48500 | 48600 | 48500 | 1978 |
| 493 | 20240411 | 105600 | 16352438950 | 48500 | 48700 | 48700 | 48500 | 637 |
| 494 | 20240411 | 105500 | 16321502400 | 48700 | 48800 | 48800 | 48600 | 2386 |
| 495 | 20240411 | 105400 | 16205287350 | 48800 | 48850 | 48850 | 48750 | 1569 |
| 496 | 20240411 | 105300 | 16128712300 | 48850 | 48900 | 48950 | 48800 | 3158 |
| 497 | 20240411 | 105200 | 15974348500 | 48850 | 48850 | 48900 | 48750 | 3269 |
| 498 | 20240411 | 105100 | 15814721700 | 48800 | 48700 | 48800 | 48700 | 2398 |
| 499 | 20240411 | 105000 | 15697834550 | 48700 | 48600 | 48700 | 48600 | 1723 |
| 500 | 20240411 | 104900 | 15614018250 | 48650 | 48600 | 48650 | 48550 | 1277 |
| 501 | 20240411 | 104800 | 15551973700 | 48600 | 48500 | 48600 | 48500 | 781 |
| 502 | 20240411 | 104700 | 15514045650 | 48550 | 48550 | 48600 | 48450 | 1232 |
| 503 | 20240411 | 104600 | 15454280950 | 48600 | 48600 | 48600 | 48500 | 1077 |
| 504 | 20240411 | 104500 | 15401963750 | 48600 | 48600 | 48650 | 48550 | 888 |
| 505 | 20240411 | 104400 | 15358802750 | 48600 | 48550 | 48600 | 48500 | 637 |
| 506 | 20240411 | 104300 | 15327869300 | 48600 | 48500 | 48600 | 48500 | 1674 |
| 507 | 20240411 | 104200 | 15246575250 | 48500 | 48450 | 48500 | 48450 | 630 |
| 508 | 20240411 | 104100 | 15216035800 | 48400 | 48550 | 48600 | 48350 | 2478 |
| 509 | 20240411 | 104000 | 15095839700 | 48600 | 48600 | 48650 | 48550 | 2145 |
| 510 | 20240411 | 103900 | 14991586200 | 48600 | 48550 | 48600 | 48500 | 2159 |
| 511 | 20240411 | 103800 | 14886733050 | 48550 | 48500 | 48550 | 48450 | 634 |
| 512 | 20240411 | 103700 | 14855976550 | 48500 | 48500 | 48550 | 48450 | 1182 |
| 513 | 20240411 | 103600 | 14798646250 | 48500 | 48450 | 48500 | 48450 | 2623 |
| 514 | 20240411 | 103500 | 14671454850 | 48450 | 48400 | 48500 | 48350 | 1098 |
| 515 | 20240411 | 103400 | 14618288900 | 48400 | 48400 | 48400 | 48350 | 148 |
| 516 | 20240411 | 103300 | 14611132250 | 48350 | 48350 | 48400 | 48350 | 453 |
| 517 | 20240411 | 103200 | 14589228250 | 48400 | 48450 | 48450 | 48350 | 714 |
| 518 | 20240411 | 103100 | 14554684200 | 48450 | 48400 | 48450 | 48400 | 555 |
| 519 | 20240411 | 103000 | 14527799450 | 48400 | 48300 | 48450 | 48300 | 1251 |
| 520 | 20240411 | 102900 | 14467300450 | 48300 | 48400 | 48400 | 48300 | 595 |
| 521 | 20240411 | 102800 | 14438543850 | 48400 | 48350 | 48400 | 48300 | 167 |
| 522 | 20240411 | 102700 | 14430470600 | 48350 | 48350 | 48450 | 48150 | 682 |
| 523 | 20240411 | 102600 | 14397485850 | 48350 | 48150 | 48350 | 48150 | 2771 |
| 524 | 20240411 | 102500 | 14263786950 | 48200 | 48200 | 48250 | 48100 | 479 |
| 525 | 20240411 | 102400 | 14240704700 | 48200 | 48200 | 48250 | 48150 | 1464 |
| 526 | 20240411 | 102300 | 14170199200 | 48200 | 48150 | 48250 | 48150 | 568 |
| 527 | 20240411 | 102200 | 14142837500 | 48250 | 48200 | 48300 | 48150 | 635 |
| 528 | 20240411 | 102100 | 14112205600 | 48200 | 48350 | 48400 | 48200 | 1823 |
| 529 | 20240411 | 102000 | 14024111000 | 48350 | 48300 | 48350 | 48200 | 844 |
| 530 | 20240411 | 101900 | 13983332750 | 48250 | 48250 | 48300 | 48200 | 682 |
| 531 | 20240411 | 101800 | 13950445150 | 48300 | 48350 | 48400 | 48200 | 312 |
| 532 | 20240411 | 101700 | 13935380750 | 48300 | 48050 | 48350 | 48050 | 584 |
| 533 | 20240411 | 101600 | 13907274800 | 48050 | 48000 | 48100 | 48000 | 1413 |
| 534 | 20240411 | 101500 | 13839381750 | 48000 | 48000 | 48050 | 47950 | 962 |
| 535 | 20240411 | 101400 | 13793221750 | 47950 | 48150 | 48150 | 47950 | 3424 |
| 536 | 20240411 | 101300 | 13628715850 | 48150 | 48150 | 48200 | 48150 | 538 |
| 537 | 20240411 | 101200 | 13602810450 | 48150 | 48350 | 48350 | 48150 | 2151 |
| 538 | 20240411 | 101100 | 13498969550 | 48350 | 48400 | 48450 | 48350 | 592 |
| 539 | 20240411 | 101000 | 13470329150 | 48400 | 48450 | 48500 | 48400 | 1412 |
| 540 | 20240411 | 100900 | 13401955200 | 48450 | 48350 | 48500 | 48350 | 658 |
| 541 | 20240411 | 100800 | 13370086550 | 48350 | 48450 | 48550 | 48350 | 822 |
| 542 | 20240411 | 100700 | 13330257750 | 48500 | 48400 | 48600 | 48400 | 2056 |
| 543 | 20240411 | 100600 | 13230492900 | 48400 | 48400 | 48400 | 48350 | 360 |
| 544 | 20240411 | 100500 | 13213075750 | 48350 | 48200 | 48350 | 48200 | 2206 |
| 545 | 20240411 | 100400 | 13106555350 | 48200 | 48250 | 48250 | 48150 | 693 |
| 546 | 20240411 | 100300 | 13073127700 | 48250 | 48150 | 48300 | 48150 | 899 |
| 547 | 20240411 | 100200 | 13029747400 | 48150 | 48150 | 48250 | 48050 | 463 |
| 548 | 20240411 | 100100 | 13007454700 | 48150 | 48200 | 48200 | 48100 | 283 |
| 549 | 20240411 | 100000 | 12993828850 | 48250 | 48250 | 48250 | 48050 | 954 |
| 550 | 20240411 | 095900 | 12947887700 | 48350 | 48250 | 48350 | 48150 | 1072 |
| 551 | 20240411 | 095800 | 12896170750 | 48250 | 47950 | 48250 | 47950 | 1136 |
| 552 | 20240411 | 095700 | 12841518050 | 48000 | 47950 | 48050 | 47900 | 992 |
| 553 | 20240411 | 095600 | 12793930250 | 47900 | 47850 | 48050 | 47750 | 2766 |
| 554 | 20240411 | 095500 | 12661589650 | 47900 | 47950 | 48000 | 47850 | 1493 |
| 555 | 20240411 | 095400 | 12590089500 | 47950 | 48050 | 48050 | 47900 | 614 |
| 556 | 20240411 | 095300 | 12560631350 | 48050 | 47950 | 48050 | 47900 | 378 |
| 557 | 20240411 | 095200 | 12542491650 | 47950 | 47950 | 48000 | 47850 | 1398 |
| 558 | 20240411 | 095100 | 12475502300 | 47950 | 48150 | 48150 | 47950 | 4718 |
| 559 | 20240411 | 095000 | 12248912550 | 48150 | 48200 | 48200 | 48100 | 995 |
| 560 | 20240411 | 094900 | 12201022150 | 48200 | 48400 | 48400 | 48100 | 1696 |
| 561 | 20240411 | 094800 | 12119351900 | 48200 | 48300 | 48400 | 48200 | 974 |
| 562 | 20240411 | 094700 | 12072361050 | 48300 | 48500 | 48500 | 48250 | 1501 |
| 563 | 20240411 | 094600 | 11999829300 | 48350 | 48300 | 48450 | 48300 | 2287 |
| 564 | 20240411 | 094500 | 11889332150 | 48300 | 48400 | 48450 | 48300 | 818 |
| 565 | 20240411 | 094400 | 11849773100 | 48450 | 48350 | 48500 | 48350 | 131 |
| 566 | 20240411 | 094300 | 11843434100 | 48550 | 48550 | 48550 | 48300 | 821 |
| 567 | 20240411 | 094200 | 11803712400 | 48500 | 48600 | 48600 | 48300 | 2831 |
| 568 | 20240411 | 094100 | 11666409400 | 48550 | 48350 | 48600 | 48300 | 2335 |
| 569 | 20240411 | 094000 | 11553117650 | 48300 | 48300 | 48400 | 48250 | 1448 |
| 570 | 20240411 | 093900 | 11483168250 | 48300 | 48500 | 48600 | 48300 | 3588 |
| 571 | 20240411 | 093800 | 11309531600 | 48600 | 48600 | 48600 | 48450 | 1795 |
| 572 | 20240411 | 093700 | 11222347200 | 48550 | 48450 | 48550 | 48350 | 2395 |
| 573 | 20240411 | 093600 | 11106419850 | 48350 | 48450 | 48650 | 48300 | 3484 |
| 574 | 20240411 | 093500 | 10937599750 | 48500 | 48350 | 48500 | 48200 | 671 |
| 575 | 20240411 | 093400 | 10905115850 | 48150 | 48050 | 48350 | 48000 | 1935 |
| 576 | 20240411 | 093300 | 10811923550 | 48050 | 48050 | 48150 | 48000 | 1279 |
| 577 | 20240411 | 093200 | 10750444400 | 48100 | 48150 | 48250 | 48100 | 2078 |
| 578 | 20240411 | 093100 | 10650406150 | 48150 | 48200 | 48300 | 48100 | 1048 |
| 579 | 20240411 | 093000 | 10599909000 | 48200 | 48050 | 48200 | 48000 | 1357 |
| 580 | 20240411 | 092900 | 10534620500 | 48050 | 48100 | 48200 | 48050 | 1384 |
| 581 | 20240411 | 092800 | 10468075600 | 48100 | 48500 | 48500 | 48100 | 3710 |
| 582 | 20240411 | 092700 | 10289055300 | 48450 | 48700 | 48700 | 48400 | 3171 |
| 583 | 20240411 | 092600 | 10135159450 | 48700 | 48150 | 48750 | 48150 | 7795 |
| 584 | 20240411 | 092500 | 9757959150 | 48200 | 47900 | 48200 | 47850 | 3508 |
| 585 | 20240411 | 092400 | 9589409350 | 47900 | 47600 | 47950 | 47600 | 3178 |
| 586 | 20240411 | 092300 | 9437717750 | 47750 | 47700 | 47800 | 47600 | 2813 |
| 587 | 20240411 | 092200 | 9303512350 | 47700 | 47900 | 47900 | 47600 | 3342 |
| 588 | 20240411 | 092100 | 9144074700 | 47900 | 47400 | 48000 | 47400 | 2419 |
| 589 | 20240411 | 092000 | 9028646850 | 47400 | 47200 | 47500 | 47200 | 3820 |
| 590 | 20240411 | 091900 | 8847979600 | 47200 | 47150 | 47300 | 47100 | 8380 |
| 591 | 20240411 | 091800 | 8452662600 | 47200 | 47750 | 47750 | 47200 | 15355 |
| 592 | 20240411 | 091700 | 7724430600 | 47750 | 47700 | 47900 | 47700 | 2338 |
| 593 | 20240411 | 091600 | 7612738550 | 47750 | 47500 | 47900 | 47400 | 5397 |
| 594 | 20240411 | 091500 | 7355544700 | 47500 | 48350 | 48400 | 47300 | 27355 |
| 595 | 20240411 | 091400 | 6045465350 | 48350 | 48400 | 48600 | 48300 | 2325 |
| 596 | 20240411 | 091300 | 5932978450 | 48400 | 48700 | 48850 | 48350 | 5835 |
| 597 | 20240411 | 091200 | 5649691600 | 48850 | 49000 | 49000 | 48700 | 3584 |
| 598 | 20240411 | 091100 | 5474510400 | 49000 | 48850 | 49150 | 48850 | 5158 |
| 599 | 20240411 | 091000 | 5221955150 | 48800 | 48800 | 48900 | 48650 | 2969 |
| 600 | 20240411 | 090900 | 5077199900 | 48700 | 48800 | 48850 | 48500 | 4017 |
| 601 | 20240411 | 090800 | 4881759650 | 48750 | 49100 | 49200 | 48650 | 6780 |
| 602 | 20240411 | 090700 | 4550467900 | 49050 | 48950 | 49200 | 48700 | 14437 |
| 603 | 20240411 | 090600 | 3842075250 | 48950 | 48450 | 48950 | 48450 | 6596 |
| 604 | 20240411 | 090500 | 3521033000 | 48350 | 48000 | 48500 | 47950 | 3379 |
| 605 | 20240411 | 090400 | 3358476700 | 48000 | 48700 | 48750 | 47900 | 30761 |
| 606 | 20240411 | 090300 | 1872755350 | 48700 | 49000 | 49000 | 48700 | 6644 |
| 607 | 20240411 | 090200 | 1548376300 | 48900 | 48900 | 49050 | 48650 | 5675 |
| 608 | 20240411 | 090100 | 1270825250 | 48650 | 49000 | 49350 | 48600 | 8000 |
| 609 | 20240411 | 090000 | 878736050 | 48950 | 48350 | 49000 | 48350 | 17918 |