32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 185600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 39017 |
| 3 | 20240411 | 185500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20240411 | 185400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20240411 | 185300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20240411 | 185200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20240411 | 185100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20240411 | 185000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20240411 | 184900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20240411 | 184800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20240411 | 184700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20240411 | 184600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20240411 | 184500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20240411 | 184400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20240411 | 184300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20240411 | 184200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20240411 | 184100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20240411 | 184000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20240411 | 183900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20240411 | 183800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20240411 | 183700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20240411 | 183600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20240411 | 183500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20240411 | 183400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20240411 | 183300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20240411 | 183200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20240411 | 183100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20240411 | 183000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20240411 | 182900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20240411 | 182800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20240411 | 182700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20240411 | 182600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 39017 |
| 33 | 20240411 | 182500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20240411 | 182400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20240411 | 182300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20240411 | 182200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20240411 | 182100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20240411 | 182000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20240411 | 181900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20240411 | 181800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20240411 | 181700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20240411 | 181600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20240411 | 181500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20240411 | 181400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20240411 | 181300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20240411 | 181200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20240411 | 181100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20240411 | 181000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20240411 | 180900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20240411 | 180800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20240411 | 180700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20240411 | 180600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20240411 | 180500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20240411 | 180400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20240411 | 180300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20240411 | 180200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20240411 | 180100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20240411 | 180000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20240411 | 175900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20240411 | 175800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20240411 | 175700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20240411 | 175600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 39017 |
| 63 | 20240411 | 175500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20240411 | 175400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20240411 | 175300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20240411 | 175200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20240411 | 175100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20240411 | 175000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20240411 | 174900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20240411 | 174800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20240411 | 174700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20240411 | 174600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20240411 | 174500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20240411 | 174400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20240411 | 174300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20240411 | 174200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20240411 | 174100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20240411 | 174000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20240411 | 173900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20240411 | 173800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20240411 | 173700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20240411 | 173600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20240411 | 173500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20240411 | 173400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20240411 | 173300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20240411 | 173200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20240411 | 173100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20240411 | 173000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20240411 | 172900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20240411 | 172800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20240411 | 172700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20240411 | 172600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 39017 |
| 93 | 20240411 | 172500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20240411 | 172400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20240411 | 172300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20240411 | 172200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20240411 | 172100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20240411 | 172000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20240411 | 171900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20240411 | 171800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20240411 | 171700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20240411 | 171600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20240411 | 171500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20240411 | 171400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20240411 | 171300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20240411 | 171200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20240411 | 171100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20240411 | 171000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20240411 | 170900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20240411 | 170800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20240411 | 170700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20240411 | 170600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20240411 | 170500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20240411 | 170400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20240411 | 170300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20240411 | 170200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20240411 | 170100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20240411 | 170000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20240411 | 165900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20240411 | 165800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20240411 | 165700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20240411 | 165600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 39017 |
| 123 | 20240411 | 165500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20240411 | 165400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20240411 | 165300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20240411 | 165200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20240411 | 165100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20240411 | 165000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20240411 | 164900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20240411 | 164800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20240411 | 164700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20240411 | 164600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20240411 | 164500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20240411 | 164400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20240411 | 164300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20240411 | 164200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20240411 | 164100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20240411 | 164000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20240411 | 163900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20240411 | 163800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20240411 | 163700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20240411 | 163600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20240411 | 163500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20240411 | 163400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20240411 | 163300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20240411 | 163200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20240411 | 163100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20240411 | 163000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20240411 | 162900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20240411 | 162800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20240411 | 162700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20240411 | 162600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 39017 |
| 153 | 20240411 | 162500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20240411 | 162400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20240411 | 162300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20240411 | 162200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20240411 | 162100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20240411 | 162000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20240411 | 161900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20240411 | 161800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20240411 | 161700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20240411 | 161600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20240411 | 161500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20240411 | 161400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20240411 | 161300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20240411 | 161200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20240411 | 161100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20240411 | 161000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20240411 | 160900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20240411 | 160800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20240411 | 160700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20240411 | 160600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20240411 | 160500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20240411 | 160400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20240411 | 160300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20240411 | 160200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20240411 | 160100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20240411 | 160000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20240411 | 155900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20240411 | 155800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20240411 | 155700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20240411 | 155600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 39017 |
| 183 | 20240411 | 155500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20240411 | 155400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20240411 | 155300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20240411 | 155200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20240411 | 155100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20240411 | 155000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20240411 | 154900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20240411 | 154800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20240411 | 154700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20240411 | 154600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20240411 | 154500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20240411 | 154400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20240411 | 154300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20240411 | 154200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20240411 | 154100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20240411 | 154000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20240411 | 153900 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20240411 | 153800 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20240411 | 153700 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20240411 | 153600 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20240411 | 153500 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20240411 | 153400 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20240411 | 153300 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20240411 | 153200 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20240411 | 153100 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20240411 | 153000 | 17302671200 | 37450 | 37450 | 37450 | 37450 | 39017 |
| 209 | 20240411 | 152900 | 15841484550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240411 | 152800 | 15841484550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20240411 | 152700 | 15841484550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20240411 | 152600 | 15841484550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 213 | 20240411 | 152500 | 15841484550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20240411 | 152400 | 15841484550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20240411 | 152300 | 15841484550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20240411 | 152200 | 15841484550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20240411 | 152100 | 15841484550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20240411 | 152000 | 15841484550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20240411 | 151900 | 15841484550 | 37550 | 37650 | 37650 | 37550 | 351 |
| 220 | 20240411 | 151800 | 15828294750 | 37650 | 37600 | 37650 | 37600 | 704 |
| 221 | 20240411 | 151700 | 15801823800 | 37550 | 37600 | 37600 | 37550 | 736 |
| 222 | 20240411 | 151600 | 15774175650 | 37600 | 37600 | 37650 | 37550 | 1893 |
| 223 | 20240411 | 151500 | 15702995450 | 37650 | 37550 | 37700 | 37550 | 1022 |
| 224 | 20240411 | 151400 | 15664556450 | 37600 | 37600 | 37600 | 37550 | 914 |
| 225 | 20240411 | 151300 | 15630205200 | 37600 | 37600 | 37600 | 37550 | 647 |
| 226 | 20240411 | 151200 | 15605906150 | 37600 | 37650 | 37650 | 37550 | 3592 |
| 227 | 20240411 | 151100 | 15470847250 | 37650 | 37600 | 37650 | 37600 | 493 |
| 228 | 20240411 | 151000 | 15452294350 | 37600 | 37600 | 37650 | 37600 | 443 |
| 229 | 20240411 | 150900 | 15435633750 | 37600 | 37550 | 37650 | 37550 | 856 |
| 230 | 20240411 | 150800 | 15403447750 | 37600 | 37600 | 37600 | 37550 | 278 |
| 231 | 20240411 | 150700 | 15392995750 | 37600 | 37550 | 37650 | 37500 | 1127 |
| 232 | 20240411 | 150600 | 15350643150 | 37550 | 37550 | 37600 | 37500 | 828 |
| 233 | 20240411 | 150500 | 15319550100 | 37500 | 37500 | 37600 | 37500 | 1747 |
| 234 | 20240411 | 150400 | 15254019750 | 37500 | 37600 | 37600 | 37450 | 18548 |
| 235 | 20240411 | 150300 | 14558254750 | 37550 | 37550 | 37600 | 37550 | 1633 |
| 236 | 20240411 | 150200 | 14496915000 | 37600 | 37600 | 37600 | 37550 | 183 |
| 237 | 20240411 | 150100 | 14490038750 | 37600 | 37600 | 37600 | 37550 | 495 |
| 238 | 20240411 | 150000 | 14471446500 | 37550 | 37600 | 37600 | 37550 | 1014 |
| 239 | 20240411 | 145900 | 14433351650 | 37600 | 37650 | 37650 | 37550 | 5523 |
| 240 | 20240411 | 145800 | 14225684700 | 37600 | 37700 | 37700 | 37600 | 551 |
| 241 | 20240411 | 145700 | 14204957750 | 37650 | 37700 | 37750 | 37650 | 6042 |
| 242 | 20240411 | 145600 | 13977311800 | 37700 | 37800 | 37800 | 37700 | 1492 |
| 243 | 20240411 | 145500 | 13921008350 | 37750 | 37800 | 37800 | 37750 | 314 |
| 244 | 20240411 | 145400 | 13909151500 | 37800 | 37800 | 37850 | 37750 | 1193 |
| 245 | 20240411 | 145300 | 13864070350 | 37850 | 37850 | 37850 | 37800 | 561 |
| 246 | 20240411 | 145200 | 13842856450 | 37850 | 37800 | 37850 | 37750 | 1594 |
| 247 | 20240411 | 145100 | 13782603250 | 37750 | 37750 | 37800 | 37750 | 402 |
| 248 | 20240411 | 145000 | 13767423700 | 37750 | 37800 | 37850 | 37750 | 429 |
| 249 | 20240411 | 144900 | 13751222350 | 37850 | 37850 | 37850 | 37750 | 888 |
| 250 | 20240411 | 144800 | 13717661750 | 37850 | 37850 | 37850 | 37750 | 707 |
| 251 | 20240411 | 144700 | 13690947250 | 37800 | 37800 | 37850 | 37750 | 770 |
| 252 | 20240411 | 144600 | 13661858750 | 37800 | 37750 | 37800 | 37750 | 1005 |
| 253 | 20240411 | 144500 | 13623900600 | 37750 | 37800 | 37850 | 37750 | 1064 |
| 254 | 20240411 | 144400 | 13583705900 | 37800 | 37750 | 37850 | 37750 | 505 |
| 255 | 20240411 | 144300 | 13564636650 | 37800 | 37700 | 37800 | 37700 | 980 |
| 256 | 20240411 | 144200 | 13527656750 | 37700 | 37750 | 37800 | 37700 | 2009 |
| 257 | 20240411 | 144100 | 13451850500 | 37750 | 37750 | 37750 | 37700 | 455 |
| 258 | 20240411 | 144000 | 13434683600 | 37750 | 37750 | 37750 | 37700 | 1120 |
| 259 | 20240411 | 143900 | 13392446350 | 37750 | 37800 | 37800 | 37700 | 958 |
| 260 | 20240411 | 143800 | 13356277100 | 37800 | 37800 | 37850 | 37750 | 1139 |
| 261 | 20240411 | 143700 | 13313260650 | 37750 | 37750 | 37800 | 37750 | 461 |
| 262 | 20240411 | 143600 | 13295851150 | 37750 | 37800 | 37800 | 37750 | 843 |
| 263 | 20240411 | 143500 | 13264016800 | 37800 | 37850 | 37900 | 37750 | 1093 |
| 264 | 20240411 | 143400 | 13222690200 | 37850 | 37850 | 37900 | 37800 | 1264 |
| 265 | 20240411 | 143300 | 13174892050 | 37850 | 37800 | 37850 | 37800 | 697 |
| 266 | 20240411 | 143200 | 13148537050 | 37800 | 37850 | 37900 | 37750 | 1662 |
| 267 | 20240411 | 143100 | 13085656750 | 37850 | 37750 | 37850 | 37750 | 1508 |
| 268 | 20240411 | 143000 | 13028638750 | 37800 | 37850 | 37850 | 37750 | 723 |
| 269 | 20240411 | 142900 | 13001312850 | 37850 | 37800 | 37850 | 37800 | 830 |
| 270 | 20240411 | 142800 | 12969932250 | 37850 | 37850 | 37850 | 37800 | 895 |
| 271 | 20240411 | 142700 | 12936075800 | 37850 | 37750 | 37850 | 37750 | 2152 |
| 272 | 20240411 | 142600 | 12854750050 | 37750 | 37750 | 37850 | 37750 | 599 |
| 273 | 20240411 | 142500 | 12832115800 | 37750 | 37800 | 37800 | 37750 | 694 |
| 274 | 20240411 | 142400 | 12805895100 | 37800 | 37800 | 37800 | 37750 | 807 |
| 275 | 20240411 | 142300 | 12775409050 | 37750 | 37700 | 37800 | 37700 | 578 |
| 276 | 20240411 | 142200 | 12753596600 | 37750 | 37700 | 37800 | 37700 | 1072 |
| 277 | 20240411 | 142100 | 12713154200 | 37750 | 37750 | 37800 | 37700 | 346 |
| 278 | 20240411 | 142000 | 12700097100 | 37750 | 37750 | 37750 | 37650 | 987 |
| 279 | 20240411 | 141900 | 12662868200 | 37750 | 37700 | 37800 | 37700 | 1134 |
| 280 | 20240411 | 141800 | 12620082450 | 37700 | 37700 | 37750 | 37700 | 772 |
| 281 | 20240411 | 141700 | 12590970950 | 37700 | 37700 | 37800 | 37700 | 396 |
| 282 | 20240411 | 141600 | 12576026850 | 37700 | 37650 | 37750 | 37650 | 655 |
| 283 | 20240411 | 141500 | 12551322700 | 37650 | 37750 | 37750 | 37650 | 764 |
| 284 | 20240411 | 141400 | 12522524950 | 37700 | 37750 | 37800 | 37700 | 320 |
| 285 | 20240411 | 141300 | 12510443700 | 37750 | 37700 | 37750 | 37650 | 763 |
| 286 | 20240411 | 141200 | 12481702300 | 37700 | 37700 | 37750 | 37650 | 613 |
| 287 | 20240411 | 141100 | 12458616000 | 37700 | 37750 | 37750 | 37650 | 464 |
| 288 | 20240411 | 141000 | 12441127750 | 37750 | 37750 | 37750 | 37700 | 429 |
| 289 | 20240411 | 140900 | 12424943350 | 37750 | 37700 | 37750 | 37650 | 938 |
| 290 | 20240411 | 140800 | 12389605100 | 37700 | 37700 | 37700 | 37650 | 810 |
| 291 | 20240411 | 140700 | 12359088300 | 37750 | 37650 | 37750 | 37650 | 764 |
| 292 | 20240411 | 140600 | 12330276050 | 37700 | 37750 | 37750 | 37650 | 768 |
| 293 | 20240411 | 140500 | 12301340600 | 37700 | 37700 | 37750 | 37650 | 841 |
| 294 | 20240411 | 140400 | 12269649050 | 37650 | 37650 | 37750 | 37650 | 1960 |
| 295 | 20240411 | 140300 | 12195777500 | 37650 | 37650 | 37750 | 37650 | 711 |
| 296 | 20240411 | 140200 | 12168997100 | 37650 | 37650 | 37700 | 37600 | 807 |
| 297 | 20240411 | 140100 | 12138609700 | 37650 | 37650 | 37750 | 37650 | 977 |
| 298 | 20240411 | 140000 | 12101793850 | 37650 | 37650 | 37650 | 37600 | 884 |
| 299 | 20240411 | 135900 | 12068530700 | 37650 | 37650 | 37650 | 37600 | 328 |
| 300 | 20240411 | 135800 | 12056181950 | 37650 | 37650 | 37700 | 37600 | 874 |
| 301 | 20240411 | 135700 | 12023299250 | 37650 | 37600 | 37650 | 37600 | 406 |
| 302 | 20240411 | 135600 | 12008024450 | 37600 | 37600 | 37700 | 37550 | 10374 |
| 303 | 20240411 | 135500 | 11618198150 | 37650 | 37650 | 37700 | 37600 | 1205 |
| 304 | 20240411 | 135400 | 11572838050 | 37650 | 37650 | 37650 | 37600 | 1047 |
| 305 | 20240411 | 135300 | 11533438450 | 37650 | 37750 | 37750 | 37650 | 4462 |
| 306 | 20240411 | 135200 | 11365437000 | 37700 | 37700 | 37700 | 37650 | 673 |
| 307 | 20240411 | 135100 | 11340072800 | 37700 | 37650 | 37700 | 37650 | 1230 |
| 308 | 20240411 | 135000 | 11293758750 | 37650 | 37700 | 37750 | 37650 | 2454 |
| 309 | 20240411 | 134900 | 11201249550 | 37750 | 37700 | 37750 | 37700 | 411 |
| 310 | 20240411 | 134800 | 11185739750 | 37700 | 37750 | 37750 | 37700 | 770 |
| 311 | 20240411 | 134700 | 11156705450 | 37700 | 37700 | 37750 | 37700 | 351 |
| 312 | 20240411 | 134600 | 11143460650 | 37700 | 37750 | 37800 | 37700 | 370 |
| 313 | 20240411 | 134500 | 11129495600 | 37750 | 37800 | 37800 | 37700 | 1330 |
| 314 | 20240411 | 134400 | 11079286500 | 37750 | 37750 | 37800 | 37750 | 893 |
| 315 | 20240411 | 134300 | 11045570850 | 37800 | 37750 | 37800 | 37750 | 384 |
| 316 | 20240411 | 134200 | 11031065300 | 37800 | 37750 | 37800 | 37750 | 577 |
| 317 | 20240411 | 134100 | 11009273600 | 37800 | 37800 | 37850 | 37750 | 537 |
| 318 | 20240411 | 134000 | 10988986750 | 37750 | 37750 | 37800 | 37700 | 4889 |
| 319 | 20240411 | 133900 | 10804537650 | 37750 | 37800 | 37800 | 37750 | 717 |
| 320 | 20240411 | 133800 | 10777461350 | 37800 | 37800 | 37800 | 37750 | 1445 |
| 321 | 20240411 | 133700 | 10722896450 | 37800 | 37800 | 37900 | 37750 | 1606 |
| 322 | 20240411 | 133600 | 10662179600 | 37850 | 37900 | 37900 | 37800 | 2224 |
| 323 | 20240411 | 133500 | 10578010200 | 37900 | 37800 | 37900 | 37750 | 3069 |
| 324 | 20240411 | 133400 | 10461896750 | 37750 | 37800 | 37850 | 37750 | 1308 |
| 325 | 20240411 | 133300 | 10412453200 | 37850 | 37800 | 37850 | 37800 | 266 |
| 326 | 20240411 | 133200 | 10402394900 | 37850 | 37850 | 37850 | 37800 | 316 |
| 327 | 20240411 | 133100 | 10390444950 | 37850 | 37850 | 37900 | 37800 | 1052 |
| 328 | 20240411 | 133000 | 10350642350 | 37900 | 37900 | 37900 | 37850 | 397 |
| 329 | 20240411 | 132900 | 10335606800 | 37850 | 37850 | 37900 | 37850 | 315 |
| 330 | 20240411 | 132800 | 10323680300 | 37850 | 37900 | 37950 | 37850 | 1148 |
| 331 | 20240411 | 132700 | 10280168250 | 37900 | 37900 | 37950 | 37900 | 414 |
| 332 | 20240411 | 132600 | 10264459550 | 37950 | 37900 | 37950 | 37900 | 1088 |
| 333 | 20240411 | 132500 | 10223216650 | 37950 | 37900 | 38000 | 37900 | 509 |
| 334 | 20240411 | 132400 | 10203915250 | 38000 | 37900 | 38000 | 37900 | 857 |
| 335 | 20240411 | 132300 | 10171405600 | 37950 | 37900 | 37950 | 37900 | 866 |
| 336 | 20240411 | 132200 | 10138563650 | 37900 | 37950 | 37950 | 37900 | 461 |
| 337 | 20240411 | 132100 | 10121083150 | 37900 | 37950 | 37950 | 37900 | 495 |
| 338 | 20240411 | 132000 | 10102310350 | 38000 | 37900 | 38000 | 37900 | 1606 |
| 339 | 20240411 | 131900 | 10041371200 | 37900 | 37950 | 37950 | 37800 | 10258 |
| 340 | 20240411 | 131800 | 9653397200 | 37950 | 37950 | 38000 | 37900 | 598 |
| 341 | 20240411 | 131700 | 9630714500 | 37950 | 37900 | 38050 | 37900 | 839 |
| 342 | 20240411 | 131600 | 9598890650 | 37900 | 37900 | 37950 | 37900 | 427 |
| 343 | 20240411 | 131500 | 9582695550 | 37950 | 37900 | 37950 | 37900 | 162 |
| 344 | 20240411 | 131400 | 9576550050 | 37950 | 37950 | 38050 | 37950 | 725 |
| 345 | 20240411 | 131300 | 9549023050 | 37900 | 38000 | 38000 | 37900 | 402 |
| 346 | 20240411 | 131200 | 9533780050 | 38000 | 37950 | 38000 | 37900 | 327 |
| 347 | 20240411 | 131100 | 9521381000 | 37950 | 37950 | 37950 | 37900 | 450 |
| 348 | 20240411 | 131000 | 9504305850 | 38000 | 37950 | 38000 | 37900 | 401 |
| 349 | 20240411 | 130900 | 9489093400 | 37950 | 37950 | 37950 | 37900 | 366 |
| 350 | 20240411 | 130800 | 9475212200 | 37900 | 38000 | 38000 | 37900 | 386 |
| 351 | 20240411 | 130700 | 9460561050 | 37950 | 37950 | 38050 | 37950 | 1149 |
| 352 | 20240411 | 130600 | 9416916650 | 38000 | 37950 | 38000 | 37950 | 378 |
| 353 | 20240411 | 130500 | 9402562650 | 38000 | 38000 | 38050 | 37950 | 425 |
| 354 | 20240411 | 130400 | 9386423450 | 38050 | 37950 | 38050 | 37950 | 716 |
| 355 | 20240411 | 130300 | 9359236650 | 37950 | 37950 | 38000 | 37950 | 533 |
| 356 | 20240411 | 130200 | 9339000100 | 37950 | 37950 | 38000 | 37950 | 244 |
| 357 | 20240411 | 130100 | 9329734850 | 37950 | 37900 | 37950 | 37900 | 387 |
| 358 | 20240411 | 130000 | 9315057800 | 37900 | 37950 | 38000 | 37900 | 826 |
| 359 | 20240411 | 125900 | 9283718150 | 37900 | 37950 | 38000 | 37900 | 584 |
| 360 | 20240411 | 125800 | 9261550800 | 38000 | 38000 | 38000 | 37950 | 323 |
| 361 | 20240411 | 125700 | 9249284850 | 37950 | 37950 | 38000 | 37950 | 444 |
| 362 | 20240411 | 125600 | 9232429800 | 37950 | 38050 | 38050 | 37950 | 657 |
| 363 | 20240411 | 125500 | 9207478300 | 38050 | 38000 | 38050 | 37950 | 177 |
| 364 | 20240411 | 125400 | 9200748800 | 38000 | 38000 | 38050 | 38000 | 1590 |
| 365 | 20240411 | 125300 | 9140300350 | 38050 | 38050 | 38050 | 38000 | 458 |
| 366 | 20240411 | 125200 | 9122883050 | 38000 | 38000 | 38050 | 37950 | 1933 |
| 367 | 20240411 | 125100 | 9049426350 | 38000 | 38050 | 38100 | 38000 | 239 |
| 368 | 20240411 | 125000 | 9040336250 | 38050 | 38000 | 38050 | 38000 | 607 |
| 369 | 20240411 | 124900 | 9017258150 | 38000 | 38000 | 38050 | 38000 | 693 |
| 370 | 20240411 | 124800 | 8990911450 | 38000 | 38050 | 38050 | 38000 | 227 |
| 371 | 20240411 | 124700 | 8982276750 | 38000 | 38050 | 38050 | 38000 | 445 |
| 372 | 20240411 | 124600 | 8965355550 | 38050 | 38100 | 38100 | 38000 | 322 |
| 373 | 20240411 | 124500 | 8953112250 | 38050 | 38050 | 38100 | 38000 | 483 |
| 374 | 20240411 | 124400 | 8934734450 | 38050 | 38050 | 38050 | 38000 | 149 |
| 375 | 20240411 | 124300 | 8929067400 | 38000 | 38000 | 38050 | 38000 | 782 |
| 376 | 20240411 | 124200 | 8899346100 | 38000 | 38100 | 38100 | 38000 | 291 |
| 377 | 20240411 | 124100 | 8888273000 | 38050 | 38000 | 38050 | 37950 | 351 |
| 378 | 20240411 | 124000 | 8874930250 | 38000 | 38000 | 38150 | 38000 | 594 |
| 379 | 20240411 | 123900 | 8852342150 | 38000 | 38050 | 38050 | 38000 | 298 |
| 380 | 20240411 | 123800 | 8841009750 | 38000 | 38100 | 38100 | 38000 | 410 |
| 381 | 20240411 | 123700 | 8825406250 | 38050 | 38050 | 38100 | 38000 | 525 |
| 382 | 20240411 | 123600 | 8805426050 | 38050 | 38050 | 38100 | 38000 | 1117 |
| 383 | 20240411 | 123500 | 8762882950 | 38050 | 38100 | 38100 | 38050 | 311 |
| 384 | 20240411 | 123400 | 8751047600 | 38100 | 38050 | 38100 | 38000 | 517 |
| 385 | 20240411 | 123300 | 8731391050 | 38000 | 38000 | 38050 | 38000 | 533 |
| 386 | 20240411 | 123200 | 8711133750 | 37950 | 37950 | 38050 | 37950 | 359 |
| 387 | 20240411 | 123100 | 8697488100 | 38000 | 38050 | 38050 | 38000 | 595 |
| 388 | 20240411 | 123000 | 8674864350 | 38050 | 37950 | 38050 | 37950 | 568 |
| 389 | 20240411 | 122900 | 8653293200 | 37950 | 38000 | 38050 | 37950 | 428 |
| 390 | 20240411 | 122800 | 8637034050 | 37950 | 37950 | 38050 | 37950 | 234 |
| 391 | 20240411 | 122700 | 8628148000 | 37950 | 37950 | 38000 | 37900 | 743 |
| 392 | 20240411 | 122600 | 8599944800 | 38000 | 37950 | 38000 | 37950 | 543 |
| 393 | 20240411 | 122500 | 8579332600 | 37950 | 38000 | 38000 | 37950 | 193 |
| 394 | 20240411 | 122400 | 8571999600 | 38000 | 37950 | 38050 | 37950 | 257 |
| 395 | 20240411 | 122300 | 8562237450 | 37950 | 38050 | 38050 | 37950 | 1007 |
| 396 | 20240411 | 122200 | 8524017450 | 38000 | 38050 | 38050 | 37950 | 496 |
| 397 | 20240411 | 122100 | 8505183300 | 38050 | 38000 | 38050 | 38000 | 261 |
| 398 | 20240411 | 122000 | 8495260300 | 38000 | 38000 | 38000 | 37950 | 1015 |
| 399 | 20240411 | 121900 | 8456734550 | 38000 | 38000 | 38000 | 37950 | 365 |
| 400 | 20240411 | 121800 | 8442872900 | 38000 | 38000 | 38000 | 37950 | 338 |
| 401 | 20240411 | 121700 | 8430038500 | 38000 | 37950 | 38000 | 37950 | 249 |
| 402 | 20240411 | 121600 | 8420579950 | 37950 | 37950 | 38000 | 37950 | 885 |
| 403 | 20240411 | 121500 | 8386988400 | 37950 | 38050 | 38050 | 37950 | 205 |
| 404 | 20240411 | 121400 | 8379191200 | 38050 | 37950 | 38050 | 37950 | 471 |
| 405 | 20240411 | 121300 | 8361312150 | 37950 | 38000 | 38000 | 37950 | 830 |
| 406 | 20240411 | 121200 | 8329804000 | 38000 | 38050 | 38100 | 38000 | 139 |
| 407 | 20240411 | 121100 | 8324515200 | 38050 | 38050 | 38050 | 38000 | 557 |
| 408 | 20240411 | 121000 | 8303340150 | 38050 | 37950 | 38050 | 37900 | 1612 |
| 409 | 20240411 | 120900 | 8242123850 | 37900 | 37900 | 37950 | 37900 | 944 |
| 410 | 20240411 | 120800 | 8206332150 | 37900 | 37950 | 37950 | 37900 | 149 |
| 411 | 20240411 | 120700 | 8200679950 | 37950 | 37900 | 37950 | 37850 | 482 |
| 412 | 20240411 | 120600 | 8182406900 | 37900 | 37950 | 37950 | 37850 | 553 |
| 413 | 20240411 | 120500 | 8161448350 | 37950 | 37900 | 37950 | 37900 | 564 |
| 414 | 20240411 | 120400 | 8140069600 | 37850 | 37850 | 37900 | 37850 | 314 |
| 415 | 20240411 | 120300 | 8128181350 | 37900 | 37850 | 37900 | 37850 | 1563 |
| 416 | 20240411 | 120200 | 8069010600 | 37900 | 37900 | 37900 | 37850 | 412 |
| 417 | 20240411 | 120100 | 8053408500 | 37900 | 37850 | 37900 | 37850 | 234 |
| 418 | 20240411 | 120000 | 8044543750 | 37850 | 37800 | 37900 | 37800 | 1232 |
| 419 | 20240411 | 115900 | 7997933150 | 37850 | 37800 | 37850 | 37800 | 724 |
| 420 | 20240411 | 115800 | 7970558300 | 37800 | 37800 | 37850 | 37800 | 139 |
| 421 | 20240411 | 115700 | 7965299750 | 37800 | 37800 | 37850 | 37800 | 584 |
| 422 | 20240411 | 115600 | 7943213450 | 37850 | 37850 | 37850 | 37750 | 829 |
| 423 | 20240411 | 115500 | 7911867250 | 37850 | 37850 | 37850 | 37800 | 464 |
| 424 | 20240411 | 115400 | 7894319450 | 37850 | 37850 | 37900 | 37850 | 222 |
| 425 | 20240411 | 115300 | 7885916600 | 37850 | 37750 | 37850 | 37750 | 1291 |
| 426 | 20240411 | 115200 | 7837113100 | 37750 | 37800 | 37850 | 37750 | 431 |
| 427 | 20240411 | 115100 | 7820819600 | 37800 | 37750 | 37850 | 37750 | 379 |
| 428 | 20240411 | 115000 | 7806503900 | 37750 | 37750 | 37800 | 37750 | 189 |
| 429 | 20240411 | 114900 | 7799364100 | 37750 | 37800 | 37800 | 37750 | 796 |
| 430 | 20240411 | 114800 | 7769308500 | 37750 | 37750 | 37800 | 37750 | 394 |
| 431 | 20240411 | 114700 | 7754430850 | 37800 | 37750 | 37800 | 37750 | 159 |
| 432 | 20240411 | 114600 | 7748422300 | 37800 | 37800 | 37800 | 37750 | 911 |
| 433 | 20240411 | 114500 | 7714021900 | 37800 | 37800 | 37800 | 37750 | 275 |
| 434 | 20240411 | 114400 | 7703630550 | 37750 | 37800 | 37850 | 37700 | 425 |
| 435 | 20240411 | 114300 | 7687579350 | 37850 | 37700 | 37850 | 37700 | 682 |
| 436 | 20240411 | 114200 | 7661843400 | 37700 | 37750 | 37750 | 37700 | 1220 |
| 437 | 20240411 | 114100 | 7615799150 | 37750 | 37700 | 37750 | 37700 | 154 |
| 438 | 20240411 | 114000 | 7609988250 | 37700 | 37700 | 37750 | 37700 | 297 |
| 439 | 20240411 | 113900 | 7598783000 | 37700 | 37750 | 37750 | 37650 | 852 |
| 440 | 20240411 | 113800 | 7566668650 | 37750 | 37650 | 37750 | 37650 | 375 |
| 441 | 20240411 | 113700 | 7552526050 | 37700 | 37650 | 37700 | 37650 | 522 |
| 442 | 20240411 | 113600 | 7532858800 | 37700 | 37650 | 37700 | 37650 | 647 |
| 443 | 20240411 | 113500 | 7508474350 | 37700 | 37700 | 37700 | 37650 | 760 |
| 444 | 20240411 | 113400 | 7479848750 | 37700 | 37700 | 37700 | 37650 | 447 |
| 445 | 20240411 | 113300 | 7463001650 | 37650 | 37650 | 37700 | 37650 | 462 |
| 446 | 20240411 | 113200 | 7445600250 | 37650 | 37700 | 37700 | 37650 | 510 |
| 447 | 20240411 | 113100 | 7426393450 | 37700 | 37700 | 37750 | 37650 | 408 |
| 448 | 20240411 | 113000 | 7411018400 | 37750 | 37650 | 37750 | 37650 | 535 |
| 449 | 20240411 | 112900 | 7390868100 | 37650 | 37700 | 37700 | 37600 | 731 |
| 450 | 20240411 | 112800 | 7363342350 | 37650 | 37650 | 37700 | 37600 | 1540 |
| 451 | 20240411 | 112700 | 7305354650 | 37600 | 37600 | 37650 | 37600 | 138 |
| 452 | 20240411 | 112600 | 7300161900 | 37600 | 37600 | 37650 | 37600 | 715 |
| 453 | 20240411 | 112500 | 7273272900 | 37650 | 37650 | 37650 | 37600 | 2178 |
| 454 | 20240411 | 112400 | 7191355800 | 37650 | 37600 | 37650 | 37600 | 1724 |
| 455 | 20240411 | 112300 | 7126499950 | 37650 | 37600 | 37650 | 37600 | 587 |
| 456 | 20240411 | 112200 | 7104412950 | 37650 | 37600 | 37650 | 37600 | 751 |
| 457 | 20240411 | 112100 | 7076165350 | 37650 | 37650 | 37700 | 37600 | 1818 |
| 458 | 20240411 | 112000 | 7007739200 | 37650 | 37600 | 37700 | 37600 | 1846 |
| 459 | 20240411 | 111900 | 6938212900 | 37650 | 37650 | 37650 | 37600 | 2047 |
| 460 | 20240411 | 111800 | 6861238800 | 37600 | 37650 | 37650 | 37600 | 2011 |
| 461 | 20240411 | 111700 | 6785604800 | 37650 | 37700 | 37700 | 37600 | 8663 |
| 462 | 20240411 | 111600 | 6459560600 | 37750 | 37800 | 37800 | 37700 | 4760 |
| 463 | 20240411 | 111500 | 6279939950 | 37800 | 37850 | 37850 | 37800 | 1419 |
| 464 | 20240411 | 111400 | 6226295300 | 37800 | 37800 | 37850 | 37800 | 3204 |
| 465 | 20240411 | 111300 | 6105172500 | 37800 | 37850 | 37850 | 37800 | 362 |
| 466 | 20240411 | 111200 | 6091481250 | 37800 | 37850 | 37850 | 37800 | 735 |
| 467 | 20240411 | 111100 | 6063691550 | 37850 | 37800 | 37850 | 37800 | 565 |
| 468 | 20240411 | 111000 | 6042325200 | 37850 | 37850 | 37900 | 37800 | 1222 |
| 469 | 20240411 | 110900 | 5996090650 | 37850 | 37900 | 37900 | 37850 | 277 |
| 470 | 20240411 | 110800 | 5985599150 | 37900 | 37900 | 37900 | 37850 | 633 |
| 471 | 20240411 | 110700 | 5961636200 | 37900 | 37850 | 37900 | 37850 | 347 |
| 472 | 20240411 | 110600 | 5948485400 | 37900 | 37900 | 37900 | 37850 | 863 |
| 473 | 20240411 | 110500 | 5915812850 | 37850 | 37900 | 37900 | 37850 | 552 |
| 474 | 20240411 | 110400 | 5894913850 | 37900 | 37900 | 37900 | 37850 | 171 |
| 475 | 20240411 | 110300 | 5888435450 | 37900 | 37850 | 37900 | 37850 | 509 |
| 476 | 20240411 | 110200 | 5869157900 | 37850 | 37900 | 37900 | 37850 | 264 |
| 477 | 20240411 | 110100 | 5859160650 | 37850 | 37900 | 37900 | 37850 | 889 |
| 478 | 20240411 | 110000 | 5825496000 | 37900 | 37900 | 37900 | 37850 | 260 |
| 479 | 20240411 | 105900 | 5815644050 | 37850 | 37900 | 37900 | 37850 | 1839 |
| 480 | 20240411 | 105800 | 5746033650 | 37900 | 37900 | 37950 | 37850 | 2248 |
| 481 | 20240411 | 105700 | 5660871450 | 37900 | 37900 | 37950 | 37900 | 597 |
| 482 | 20240411 | 105600 | 5638242000 | 37900 | 38000 | 38000 | 37900 | 4669 |
| 483 | 20240411 | 105500 | 5461158550 | 38000 | 38000 | 38050 | 37950 | 504 |
| 484 | 20240411 | 105400 | 5442009000 | 38050 | 38050 | 38050 | 38000 | 330 |
| 485 | 20240411 | 105300 | 5429461600 | 38050 | 38050 | 38050 | 38000 | 307 |
| 486 | 20240411 | 105200 | 5417784550 | 38000 | 38000 | 38050 | 37950 | 573 |
| 487 | 20240411 | 105100 | 5396019400 | 38000 | 37950 | 38050 | 37950 | 528 |
| 488 | 20240411 | 105000 | 5375952300 | 38000 | 38000 | 38050 | 37950 | 268 |
| 489 | 20240411 | 104900 | 5365770250 | 38050 | 38000 | 38050 | 37950 | 328 |
| 490 | 20240411 | 104800 | 5353311200 | 38000 | 37950 | 38000 | 37950 | 544 |
| 491 | 20240411 | 104700 | 5332662150 | 37950 | 37900 | 37950 | 37900 | 618 |
| 492 | 20240411 | 104600 | 5309218700 | 37950 | 37950 | 37950 | 37900 | 465 |
| 493 | 20240411 | 104500 | 5291575250 | 37950 | 37900 | 37950 | 37900 | 370 |
| 494 | 20240411 | 104400 | 5277543750 | 37950 | 37900 | 38000 | 37900 | 1439 |
| 495 | 20240411 | 104300 | 5222972600 | 37950 | 37950 | 37950 | 37900 | 395 |
| 496 | 20240411 | 104200 | 5207995350 | 37900 | 37950 | 38000 | 37900 | 810 |
| 497 | 20240411 | 104100 | 5177263650 | 37950 | 37950 | 38000 | 37900 | 1149 |
| 498 | 20240411 | 104000 | 5133684950 | 37950 | 37950 | 37950 | 37900 | 585 |
| 499 | 20240411 | 103900 | 5111502900 | 37950 | 38050 | 38050 | 37900 | 1545 |
| 500 | 20240411 | 103800 | 5052840950 | 38050 | 38000 | 38050 | 38000 | 754 |
| 501 | 20240411 | 103700 | 5024179300 | 38050 | 38050 | 38100 | 38000 | 550 |
| 502 | 20240411 | 103600 | 5003254150 | 38050 | 37950 | 38050 | 37950 | 1217 |
| 503 | 20240411 | 103500 | 4956997050 | 38000 | 37900 | 38100 | 37900 | 326 |
| 504 | 20240411 | 103400 | 4944600550 | 37900 | 37900 | 38000 | 37900 | 585 |
| 505 | 20240411 | 103300 | 4922410950 | 37950 | 37900 | 37950 | 37850 | 1250 |
| 506 | 20240411 | 103200 | 4875031500 | 37950 | 37900 | 38000 | 37900 | 415 |
| 507 | 20240411 | 103100 | 4859293150 | 37950 | 37900 | 37950 | 37900 | 712 |
| 508 | 20240411 | 103000 | 4832287000 | 37950 | 37950 | 37950 | 37900 | 181 |
| 509 | 20240411 | 102900 | 4825421200 | 37900 | 37950 | 37950 | 37900 | 452 |
| 510 | 20240411 | 102800 | 4808283750 | 37950 | 37900 | 37950 | 37900 | 527 |
| 511 | 20240411 | 102700 | 4788296400 | 37900 | 37950 | 38000 | 37900 | 968 |
| 512 | 20240411 | 102600 | 4751592100 | 37950 | 38000 | 38000 | 37900 | 894 |
| 513 | 20240411 | 102500 | 4717668200 | 38000 | 37950 | 38000 | 37950 | 638 |
| 514 | 20240411 | 102400 | 4693445850 | 37950 | 38000 | 38000 | 37950 | 744 |
| 515 | 20240411 | 102300 | 4665185750 | 38000 | 38000 | 38050 | 38000 | 346 |
| 516 | 20240411 | 102200 | 4652032100 | 38000 | 38000 | 38050 | 37950 | 1103 |
| 517 | 20240411 | 102100 | 4610109300 | 38000 | 38050 | 38100 | 37950 | 1323 |
| 518 | 20240411 | 102000 | 4559816150 | 38100 | 38100 | 38100 | 38000 | 1113 |
| 519 | 20240411 | 101900 | 4517494000 | 38100 | 38050 | 38150 | 38050 | 682 |
| 520 | 20240411 | 101800 | 4491512800 | 38100 | 38150 | 38150 | 38050 | 526 |
| 521 | 20240411 | 101700 | 4471489950 | 38150 | 38050 | 38150 | 38000 | 1406 |
| 522 | 20240411 | 101600 | 4417998850 | 38050 | 38050 | 38100 | 38000 | 1154 |
| 523 | 20240411 | 101500 | 4374101050 | 38050 | 38100 | 38100 | 38050 | 274 |
| 524 | 20240411 | 101400 | 4363662700 | 38100 | 38100 | 38100 | 38050 | 1017 |
| 525 | 20240411 | 101300 | 4324932200 | 38050 | 38050 | 38100 | 38000 | 1753 |
| 526 | 20240411 | 101200 | 4258230800 | 38050 | 38050 | 38050 | 38000 | 280 |
| 527 | 20240411 | 101100 | 4247585350 | 38000 | 38000 | 38050 | 38000 | 932 |
| 528 | 20240411 | 101000 | 4212154200 | 38000 | 38050 | 38050 | 38000 | 1041 |
| 529 | 20240411 | 100900 | 4172578250 | 38000 | 38050 | 38050 | 38000 | 728 |
| 530 | 20240411 | 100800 | 4144906850 | 38000 | 38000 | 38050 | 38000 | 197 |
| 531 | 20240411 | 100700 | 4137414800 | 38050 | 37950 | 38050 | 37900 | 1334 |
| 532 | 20240411 | 100600 | 4086748250 | 37900 | 37950 | 37950 | 37900 | 173 |
| 533 | 20240411 | 100500 | 4080186200 | 38000 | 37850 | 38000 | 37850 | 526 |
| 534 | 20240411 | 100400 | 4060253350 | 37850 | 37850 | 37900 | 37850 | 751 |
| 535 | 20240411 | 100300 | 4031823250 | 37850 | 37850 | 37900 | 37850 | 801 |
| 536 | 20240411 | 100200 | 4001489200 | 37850 | 37850 | 37950 | 37850 | 742 |
| 537 | 20240411 | 100100 | 3973391850 | 37850 | 37850 | 37850 | 37800 | 160 |
| 538 | 20240411 | 100000 | 3967338500 | 37800 | 37850 | 37850 | 37800 | 790 |
| 539 | 20240411 | 095900 | 3937461650 | 37800 | 37950 | 37950 | 37800 | 758 |
| 540 | 20240411 | 095800 | 3908777050 | 37900 | 37900 | 37900 | 37850 | 526 |
| 541 | 20240411 | 095700 | 3888856750 | 37950 | 37900 | 37950 | 37850 | 1429 |
| 542 | 20240411 | 095600 | 3834713550 | 37900 | 37850 | 37900 | 37850 | 566 |
| 543 | 20240411 | 095500 | 3813280850 | 37850 | 37850 | 37900 | 37850 | 528 |
| 544 | 20240411 | 095400 | 3793292850 | 37900 | 37900 | 37900 | 37850 | 318 |
| 545 | 20240411 | 095300 | 3781251200 | 37850 | 37900 | 37950 | 37850 | 881 |
| 546 | 20240411 | 095200 | 3747849250 | 37900 | 37900 | 37900 | 37850 | 335 |
| 547 | 20240411 | 095100 | 3735161450 | 37900 | 37900 | 37950 | 37850 | 682 |
| 548 | 20240411 | 095000 | 3709327350 | 37850 | 37900 | 37900 | 37850 | 497 |
| 549 | 20240411 | 094900 | 3690506750 | 37900 | 37900 | 37950 | 37850 | 614 |
| 550 | 20240411 | 094800 | 3667237250 | 37950 | 37850 | 37950 | 37850 | 877 |
| 551 | 20240411 | 094700 | 3634000400 | 37850 | 37850 | 37850 | 37800 | 634 |
| 552 | 20240411 | 094600 | 3610020150 | 37800 | 37800 | 37900 | 37800 | 1018 |
| 553 | 20240411 | 094500 | 3571504300 | 37850 | 37850 | 37850 | 37800 | 273 |
| 554 | 20240411 | 094400 | 3561173200 | 37850 | 37900 | 37900 | 37800 | 690 |
| 555 | 20240411 | 094300 | 3535052900 | 37900 | 37850 | 37900 | 37850 | 840 |
| 556 | 20240411 | 094200 | 3503228200 | 37900 | 37850 | 37900 | 37800 | 632 |
| 557 | 20240411 | 094100 | 3479316050 | 37800 | 37850 | 37850 | 37800 | 205 |
| 558 | 20240411 | 094000 | 3471558800 | 37850 | 37800 | 37900 | 37800 | 742 |
| 559 | 20240411 | 093900 | 3443483300 | 37800 | 37900 | 37900 | 37800 | 871 |
| 560 | 20240411 | 093800 | 3410527950 | 37900 | 37800 | 37900 | 37800 | 582 |
| 561 | 20240411 | 093700 | 3388496700 | 37850 | 37850 | 37900 | 37800 | 2096 |
| 562 | 20240411 | 093600 | 3309234200 | 37850 | 37850 | 37900 | 37800 | 1288 |
| 563 | 20240411 | 093500 | 3260488200 | 37850 | 37800 | 37900 | 37800 | 2701 |
| 564 | 20240411 | 093400 | 3158257200 | 37800 | 37850 | 37850 | 37800 | 846 |
| 565 | 20240411 | 093300 | 3126268250 | 37800 | 37850 | 37850 | 37800 | 875 |
| 566 | 20240411 | 093200 | 3093165750 | 37900 | 37900 | 37900 | 37850 | 1021 |
| 567 | 20240411 | 093100 | 3054513100 | 37900 | 37900 | 37900 | 37850 | 892 |
| 568 | 20240411 | 093000 | 3020736250 | 37850 | 37900 | 37900 | 37850 | 601 |
| 569 | 20240411 | 092900 | 2997979950 | 37900 | 37900 | 37900 | 37850 | 844 |
| 570 | 20240411 | 092800 | 2966004700 | 37900 | 37850 | 37950 | 37850 | 1795 |
| 571 | 20240411 | 092700 | 2898051700 | 37850 | 37850 | 37850 | 37800 | 461 |
| 572 | 20240411 | 092600 | 2880622450 | 37850 | 37850 | 37850 | 37800 | 229 |
| 573 | 20240411 | 092500 | 2871955250 | 37850 | 37900 | 37900 | 37800 | 1905 |
| 574 | 20240411 | 092400 | 2799851000 | 37900 | 37850 | 37900 | 37800 | 3830 |
| 575 | 20240411 | 092300 | 2654938950 | 37900 | 37900 | 37950 | 37850 | 1658 |
| 576 | 20240411 | 092200 | 2592101250 | 37900 | 37850 | 37900 | 37800 | 962 |
| 577 | 20240411 | 092100 | 2555692650 | 37850 | 37800 | 37850 | 37800 | 961 |
| 578 | 20240411 | 092000 | 2519334350 | 37850 | 37800 | 37850 | 37750 | 831 |
| 579 | 20240411 | 091900 | 2487910250 | 37800 | 37650 | 37850 | 37650 | 714 |
| 580 | 20240411 | 091800 | 2460947700 | 37700 | 37800 | 37850 | 37700 | 919 |
| 581 | 20240411 | 091700 | 2426265650 | 37800 | 37750 | 37800 | 37750 | 612 |
| 582 | 20240411 | 091600 | 2403156450 | 37800 | 37750 | 37800 | 37700 | 1757 |
| 583 | 20240411 | 091500 | 2336886350 | 37800 | 37750 | 37800 | 37700 | 1410 |
| 584 | 20240411 | 091400 | 2283659300 | 37800 | 37650 | 37850 | 37650 | 1173 |
| 585 | 20240411 | 091300 | 2239462750 | 37650 | 37650 | 37650 | 37650 | 507 |
| 586 | 20240411 | 091200 | 2220374200 | 37650 | 37650 | 37750 | 37600 | 964 |
| 587 | 20240411 | 091100 | 2184083450 | 37650 | 37600 | 37750 | 37600 | 1666 |
| 588 | 20240411 | 091000 | 2121384750 | 37600 | 37650 | 37650 | 37600 | 7144 |
| 589 | 20240411 | 090900 | 1852711850 | 37650 | 37750 | 37750 | 37600 | 8441 |
| 590 | 20240411 | 090800 | 1534566300 | 37750 | 37750 | 37750 | 37700 | 946 |
| 591 | 20240411 | 090700 | 1498867300 | 37750 | 37750 | 37900 | 37700 | 4357 |
| 592 | 20240411 | 090600 | 1334364450 | 37750 | 37750 | 37750 | 37700 | 492 |
| 593 | 20240411 | 090500 | 1315793400 | 37750 | 37750 | 37750 | 37700 | 743 |
| 594 | 20240411 | 090400 | 1287757500 | 37650 | 37700 | 37800 | 37650 | 4018 |
| 595 | 20240411 | 090300 | 1136357150 | 37700 | 37850 | 37850 | 37550 | 9107 |
| 596 | 20240411 | 090200 | 793054050 | 37850 | 37800 | 37850 | 37750 | 1334 |
| 597 | 20240411 | 090100 | 742631800 | 37800 | 37800 | 37950 | 37800 | 3439 |
| 598 | 20240411 | 090000 | 612478850 | 37800 | 38150 | 38650 | 37700 | 16091 |