34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 192300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 19882 |
| 3 | 20240411 | 192200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240411 | 192100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240411 | 192000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240411 | 191900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240411 | 191800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240411 | 191700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240411 | 191600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240411 | 191500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240411 | 191400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240411 | 191300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240411 | 191200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240411 | 191100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240411 | 191000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240411 | 190900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240411 | 190800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240411 | 190700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240411 | 190600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240411 | 190500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240411 | 190400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240411 | 190300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240411 | 190200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240411 | 190100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240411 | 190000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240411 | 185900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240411 | 185800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240411 | 185700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240411 | 185600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240411 | 185500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240411 | 185400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240411 | 185300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 19882 |
| 33 | 20240411 | 185200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240411 | 185100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240411 | 185000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240411 | 184900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240411 | 184800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240411 | 184700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240411 | 184600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240411 | 184500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240411 | 184400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240411 | 184300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240411 | 184200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240411 | 184100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240411 | 184000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240411 | 183900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240411 | 183800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240411 | 183700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240411 | 183600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240411 | 183500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240411 | 183400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240411 | 183300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240411 | 183200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240411 | 183100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240411 | 183000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240411 | 182900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240411 | 182800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240411 | 182700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240411 | 182600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240411 | 182500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240411 | 182400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240411 | 182300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 19882 |
| 63 | 20240411 | 182200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240411 | 182100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240411 | 182000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240411 | 181900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240411 | 181800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240411 | 181700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240411 | 181600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240411 | 181500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240411 | 181400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240411 | 181300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240411 | 181200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240411 | 181100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240411 | 181000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240411 | 180900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240411 | 180800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240411 | 180700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240411 | 180600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240411 | 180500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240411 | 180400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240411 | 180300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240411 | 180200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240411 | 180100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240411 | 180000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240411 | 175900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240411 | 175800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240411 | 175700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240411 | 175600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240411 | 175500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240411 | 175400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240411 | 175300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 19882 |
| 93 | 20240411 | 175200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240411 | 175100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240411 | 175000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240411 | 174900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240411 | 174800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240411 | 174700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240411 | 174600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240411 | 174500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240411 | 174400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240411 | 174300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240411 | 174200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240411 | 174100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240411 | 174000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240411 | 173900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240411 | 173800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240411 | 173700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240411 | 173600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240411 | 173500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240411 | 173400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240411 | 173300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240411 | 173200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240411 | 173100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240411 | 173000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240411 | 172900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240411 | 172800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240411 | 172700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240411 | 172600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240411 | 172500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240411 | 172400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240411 | 172300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 19882 |
| 123 | 20240411 | 172200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240411 | 172100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240411 | 172000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240411 | 171900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240411 | 171800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240411 | 171700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240411 | 171600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240411 | 171500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240411 | 171400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240411 | 171300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240411 | 171200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240411 | 171100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240411 | 171000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240411 | 170900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240411 | 170800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240411 | 170700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240411 | 170600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240411 | 170500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240411 | 170400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240411 | 170300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240411 | 170200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240411 | 170100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240411 | 170000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240411 | 165900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240411 | 165800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240411 | 165700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240411 | 165600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240411 | 165500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240411 | 165400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240411 | 165300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 19882 |
| 153 | 20240411 | 165200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240411 | 165100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240411 | 165000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240411 | 164900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240411 | 164800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240411 | 164700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240411 | 164600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240411 | 164500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240411 | 164400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240411 | 164300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240411 | 164200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240411 | 164100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240411 | 164000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240411 | 163900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240411 | 163800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240411 | 163700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240411 | 163600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240411 | 163500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240411 | 163400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240411 | 163300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240411 | 163200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240411 | 163100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240411 | 163000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240411 | 162900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240411 | 162800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240411 | 162700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240411 | 162600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240411 | 162500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240411 | 162400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240411 | 162300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 19882 |
| 183 | 20240411 | 162200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240411 | 162100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240411 | 162000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240411 | 161900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240411 | 161800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240411 | 161700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240411 | 161600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240411 | 161500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240411 | 161400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240411 | 161300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240411 | 161200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240411 | 161100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240411 | 161000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240411 | 160900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240411 | 160800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240411 | 160700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240411 | 160600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240411 | 160500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240411 | 160400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240411 | 160300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240411 | 160200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240411 | 160100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240411 | 160000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240411 | 155900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240411 | 155800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240411 | 155700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240411 | 155600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240411 | 155500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240411 | 155400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240411 | 155300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 19882 |
| 213 | 20240411 | 155200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240411 | 155100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240411 | 155000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240411 | 154900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240411 | 154800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240411 | 154700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240411 | 154600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240411 | 154500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240411 | 154400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240411 | 154300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240411 | 154200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20240411 | 154100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20240411 | 154000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20240411 | 153900 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20240411 | 153800 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20240411 | 153700 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20240411 | 153600 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20240411 | 153500 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20240411 | 153400 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20240411 | 153300 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20240411 | 153200 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20240411 | 153100 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20240411 | 153000 | 102714132150 | 22600 | 22600 | 22600 | 22600 | 19882 |
| 236 | 20240411 | 152900 | 102264798950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20240411 | 152800 | 102264798950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20240411 | 152700 | 102264798950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20240411 | 152600 | 102264798950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20240411 | 152500 | 102264798950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20240411 | 152400 | 102264798950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20240411 | 152300 | 102264798950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 243 | 20240411 | 152200 | 102264798950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20240411 | 152100 | 102264798950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20240411 | 152000 | 102264798950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20240411 | 151900 | 102264798950 | 22600 | 22650 | 22650 | 22500 | 10028 |
| 247 | 20240411 | 151800 | 102038514450 | 22600 | 22500 | 22650 | 22450 | 13961 |
| 248 | 20240411 | 151700 | 101723959150 | 22550 | 22700 | 22700 | 22550 | 5147 |
| 249 | 20240411 | 151600 | 101607575700 | 22600 | 22700 | 22700 | 22600 | 3828 |
| 250 | 20240411 | 151500 | 101520881950 | 22700 | 22600 | 22700 | 22600 | 3612 |
| 251 | 20240411 | 151400 | 101439090350 | 22600 | 22500 | 22650 | 22500 | 7516 |
| 252 | 20240411 | 151300 | 101269517050 | 22500 | 22650 | 22650 | 22450 | 18614 |
| 253 | 20240411 | 151200 | 100849918100 | 22650 | 22700 | 22750 | 22650 | 4672 |
| 254 | 20240411 | 151100 | 100744028350 | 22700 | 22700 | 22750 | 22700 | 2664 |
| 255 | 20240411 | 151000 | 100683536850 | 22700 | 22750 | 22750 | 22700 | 2059 |
| 256 | 20240411 | 150900 | 100636787900 | 22750 | 22750 | 22750 | 22700 | 1990 |
| 257 | 20240411 | 150800 | 100591544250 | 22750 | 22700 | 22750 | 22700 | 2809 |
| 258 | 20240411 | 150700 | 100527685000 | 22700 | 22700 | 22750 | 22700 | 737 |
| 259 | 20240411 | 150600 | 100510946700 | 22700 | 22700 | 22750 | 22700 | 2028 |
| 260 | 20240411 | 150500 | 100464877700 | 22700 | 22700 | 22750 | 22650 | 2542 |
| 261 | 20240411 | 150400 | 100407238550 | 22650 | 22800 | 22800 | 22650 | 8041 |
| 262 | 20240411 | 150300 | 100224487900 | 22800 | 22900 | 22900 | 22750 | 7431 |
| 263 | 20240411 | 150200 | 100054828300 | 22850 | 22950 | 22950 | 22850 | 6093 |
| 264 | 20240411 | 150100 | 99915259150 | 22900 | 22950 | 22950 | 22900 | 4515 |
| 265 | 20240411 | 150000 | 99811653650 | 23000 | 23000 | 23000 | 22950 | 1686 |
| 266 | 20240411 | 145900 | 99772937000 | 22950 | 22950 | 23000 | 22900 | 5721 |
| 267 | 20240411 | 145800 | 99641612700 | 22950 | 22900 | 22950 | 22850 | 4624 |
| 268 | 20240411 | 145700 | 99535738150 | 22900 | 22900 | 22900 | 22850 | 627 |
| 269 | 20240411 | 145600 | 99521384500 | 22900 | 22900 | 22900 | 22850 | 341 |
| 270 | 20240411 | 145500 | 99513588850 | 22850 | 22900 | 22950 | 22850 | 4893 |
| 271 | 20240411 | 145400 | 99401560900 | 22900 | 22950 | 22950 | 22900 | 254 |
| 272 | 20240411 | 145300 | 99395743900 | 22950 | 22950 | 23000 | 22900 | 3636 |
| 273 | 20240411 | 145200 | 99312302800 | 22950 | 22950 | 23000 | 22900 | 5962 |
| 274 | 20240411 | 145100 | 99175484250 | 22950 | 22950 | 23000 | 22950 | 1603 |
| 275 | 20240411 | 145000 | 99138690950 | 22950 | 22950 | 23000 | 22900 | 5197 |
| 276 | 20240411 | 144900 | 99019405850 | 22950 | 22950 | 22950 | 22900 | 4272 |
| 277 | 20240411 | 144800 | 98921372050 | 22900 | 22850 | 23000 | 22850 | 15551 |
| 278 | 20240411 | 144700 | 98565080200 | 22850 | 22750 | 22850 | 22750 | 2009 |
| 279 | 20240411 | 144600 | 98519290950 | 22750 | 22800 | 22800 | 22750 | 627 |
| 280 | 20240411 | 144500 | 98505004850 | 22800 | 22800 | 22800 | 22750 | 1750 |
| 281 | 20240411 | 144400 | 98465111800 | 22800 | 22800 | 22800 | 22750 | 725 |
| 282 | 20240411 | 144300 | 98448584450 | 22800 | 22800 | 22800 | 22750 | 1407 |
| 283 | 20240411 | 144200 | 98416510200 | 22800 | 22750 | 22800 | 22750 | 932 |
| 284 | 20240411 | 144100 | 98395307100 | 22750 | 22800 | 22800 | 22750 | 1107 |
| 285 | 20240411 | 144000 | 98370072950 | 22800 | 22850 | 22850 | 22800 | 2827 |
| 286 | 20240411 | 143900 | 98305615400 | 22850 | 22850 | 22850 | 22800 | 922 |
| 287 | 20240411 | 143800 | 98284559050 | 22800 | 22800 | 22850 | 22800 | 236 |
| 288 | 20240411 | 143700 | 98279177950 | 22800 | 22750 | 22800 | 22750 | 764 |
| 289 | 20240411 | 143600 | 98261759750 | 22750 | 22700 | 22800 | 22700 | 686 |
| 290 | 20240411 | 143500 | 98246155950 | 22700 | 22750 | 22750 | 22700 | 1759 |
| 291 | 20240411 | 143400 | 98206189800 | 22750 | 22700 | 22800 | 22700 | 989 |
| 292 | 20240411 | 143300 | 98183705450 | 22750 | 22800 | 22850 | 22700 | 5636 |
| 293 | 20240411 | 143200 | 98055510250 | 22800 | 22800 | 22850 | 22750 | 1629 |
| 294 | 20240411 | 143100 | 98018355200 | 22800 | 22850 | 22900 | 22750 | 4534 |
| 295 | 20240411 | 143000 | 97914971950 | 22900 | 22900 | 22900 | 22850 | 2389 |
| 296 | 20240411 | 142900 | 97860355650 | 22900 | 22900 | 22900 | 22850 | 1025 |
| 297 | 20240411 | 142800 | 97836900900 | 22900 | 22900 | 22900 | 22900 | 1975 |
| 298 | 20240411 | 142700 | 97791673400 | 22900 | 22850 | 22900 | 22850 | 1567 |
| 299 | 20240411 | 142600 | 97755807050 | 22900 | 22850 | 22900 | 22800 | 711 |
| 300 | 20240411 | 142500 | 97739562000 | 22850 | 22850 | 22900 | 22800 | 1399 |
| 301 | 20240411 | 142400 | 97707631800 | 22850 | 22850 | 22900 | 22850 | 1471 |
| 302 | 20240411 | 142300 | 97674010150 | 22900 | 22950 | 22950 | 22850 | 1536 |
| 303 | 20240411 | 142200 | 97638842300 | 22900 | 23000 | 23050 | 22900 | 3017 |
| 304 | 20240411 | 142100 | 97569578200 | 23050 | 22950 | 23050 | 22950 | 11486 |
| 305 | 20240411 | 142000 | 97305240950 | 22950 | 22850 | 22950 | 22850 | 5076 |
| 306 | 20240411 | 141900 | 97188912550 | 22850 | 22900 | 22900 | 22850 | 229 |
| 307 | 20240411 | 141800 | 97183677950 | 22850 | 22800 | 22850 | 22800 | 1154 |
| 308 | 20240411 | 141700 | 97157315600 | 22800 | 22800 | 22850 | 22750 | 1743 |
| 309 | 20240411 | 141600 | 97117577150 | 22750 | 22800 | 22800 | 22750 | 1234 |
| 310 | 20240411 | 141500 | 97089488950 | 22800 | 22800 | 22800 | 22750 | 2725 |
| 311 | 20240411 | 141400 | 97027365200 | 22850 | 22850 | 22850 | 22800 | 391 |
| 312 | 20240411 | 141300 | 97018439950 | 22850 | 22850 | 22850 | 22800 | 2116 |
| 313 | 20240411 | 141200 | 96970176900 | 22850 | 22850 | 22900 | 22800 | 548 |
| 314 | 20240411 | 141100 | 96957667950 | 22850 | 22850 | 22900 | 22850 | 751 |
| 315 | 20240411 | 141000 | 96940507350 | 22850 | 22750 | 22850 | 22750 | 2685 |
| 316 | 20240411 | 140900 | 96879298250 | 22800 | 22850 | 22850 | 22800 | 1292 |
| 317 | 20240411 | 140800 | 96849830200 | 22800 | 22800 | 22850 | 22800 | 572 |
| 318 | 20240411 | 140700 | 96836783600 | 22850 | 22800 | 22850 | 22800 | 965 |
| 319 | 20240411 | 140600 | 96814779100 | 22800 | 22900 | 22900 | 22800 | 2002 |
| 320 | 20240411 | 140500 | 96769055500 | 22900 | 22950 | 22950 | 22900 | 1284 |
| 321 | 20240411 | 140400 | 96739638200 | 22950 | 22950 | 22950 | 22900 | 268 |
| 322 | 20240411 | 140300 | 96733487700 | 22950 | 22900 | 22950 | 22900 | 949 |
| 323 | 20240411 | 140200 | 96711720450 | 22900 | 22850 | 22950 | 22850 | 920 |
| 324 | 20240411 | 140100 | 96690667100 | 22900 | 22850 | 22900 | 22850 | 386 |
| 325 | 20240411 | 140000 | 96681845150 | 22850 | 22850 | 22900 | 22850 | 1028 |
| 326 | 20240411 | 135900 | 96658338700 | 22900 | 22800 | 22900 | 22750 | 4532 |
| 327 | 20240411 | 135800 | 96554978450 | 22800 | 22800 | 22850 | 22800 | 1195 |
| 328 | 20240411 | 135700 | 96527729300 | 22800 | 23000 | 23050 | 22800 | 13065 |
| 329 | 20240411 | 135600 | 96228261400 | 23050 | 23000 | 23050 | 22950 | 1591 |
| 330 | 20240411 | 135500 | 96191634200 | 23000 | 23000 | 23000 | 22950 | 806 |
| 331 | 20240411 | 135400 | 96173104350 | 23000 | 23100 | 23100 | 22950 | 6872 |
| 332 | 20240411 | 135300 | 96014775350 | 23050 | 23000 | 23150 | 22950 | 17311 |
| 333 | 20240411 | 135200 | 95615554200 | 23000 | 22900 | 23000 | 22850 | 4625 |
| 334 | 20240411 | 135100 | 95509541550 | 22900 | 22900 | 22900 | 22850 | 875 |
| 335 | 20240411 | 135000 | 95489524600 | 22900 | 22900 | 22900 | 22850 | 584 |
| 336 | 20240411 | 134900 | 95476177250 | 22900 | 22900 | 22900 | 22850 | 1532 |
| 337 | 20240411 | 134800 | 95441122500 | 22900 | 22900 | 22950 | 22850 | 1460 |
| 338 | 20240411 | 134700 | 95407705450 | 22900 | 22850 | 22900 | 22800 | 1651 |
| 339 | 20240411 | 134600 | 95369958700 | 22900 | 22850 | 22900 | 22850 | 2463 |
| 340 | 20240411 | 134500 | 95313661750 | 22900 | 22900 | 22900 | 22850 | 1836 |
| 341 | 20240411 | 134400 | 95271669400 | 22850 | 22900 | 22900 | 22800 | 4857 |
| 342 | 20240411 | 134300 | 95160667850 | 22850 | 23000 | 23000 | 22850 | 6146 |
| 343 | 20240411 | 134200 | 95019492500 | 23000 | 22900 | 23000 | 22850 | 9802 |
| 344 | 20240411 | 134100 | 94794687300 | 22900 | 22850 | 22900 | 22850 | 1312 |
| 345 | 20240411 | 134000 | 94764691450 | 22850 | 22850 | 22900 | 22850 | 1448 |
| 346 | 20240411 | 133900 | 94731575000 | 22850 | 22850 | 22900 | 22800 | 2160 |
| 347 | 20240411 | 133800 | 94682222800 | 22850 | 22850 | 22900 | 22800 | 1507 |
| 348 | 20240411 | 133700 | 94647794900 | 22900 | 22900 | 22900 | 22800 | 3095 |
| 349 | 20240411 | 133600 | 94577043450 | 22900 | 22850 | 22900 | 22800 | 3703 |
| 350 | 20240411 | 133500 | 94492432200 | 22900 | 22850 | 22900 | 22800 | 3646 |
| 351 | 20240411 | 133400 | 94409145100 | 22850 | 22850 | 22850 | 22800 | 4964 |
| 352 | 20240411 | 133300 | 94295719800 | 22850 | 22750 | 22850 | 22750 | 6050 |
| 353 | 20240411 | 133200 | 94157871950 | 22700 | 22700 | 22750 | 22650 | 2301 |
| 354 | 20240411 | 133100 | 94105643500 | 22700 | 22750 | 22750 | 22650 | 931 |
| 355 | 20240411 | 133000 | 94084508700 | 22700 | 22700 | 22750 | 22700 | 288 |
| 356 | 20240411 | 132900 | 94077971050 | 22700 | 22700 | 22700 | 22700 | 555 |
| 357 | 20240411 | 132800 | 94065372550 | 22700 | 22650 | 22700 | 22650 | 559 |
| 358 | 20240411 | 132700 | 94052702100 | 22650 | 22600 | 22700 | 22600 | 859 |
| 359 | 20240411 | 132600 | 94033243350 | 22600 | 22650 | 22650 | 22600 | 835 |
| 360 | 20240411 | 132500 | 94014332500 | 22650 | 22650 | 22650 | 22600 | 1404 |
| 361 | 20240411 | 132400 | 93982532150 | 22650 | 22700 | 22700 | 22650 | 3317 |
| 362 | 20240411 | 132300 | 93907274350 | 22700 | 22750 | 22750 | 22700 | 521 |
| 363 | 20240411 | 132200 | 93895428200 | 22750 | 22750 | 22800 | 22700 | 2730 |
| 364 | 20240411 | 132100 | 93833315900 | 22800 | 22750 | 22800 | 22750 | 1904 |
| 365 | 20240411 | 132000 | 93789968550 | 22750 | 22750 | 22800 | 22750 | 4075 |
| 366 | 20240411 | 131900 | 93697255750 | 22700 | 22650 | 22750 | 22650 | 2278 |
| 367 | 20240411 | 131800 | 93645534750 | 22650 | 22650 | 22700 | 22650 | 1280 |
| 368 | 20240411 | 131700 | 93616511700 | 22650 | 22650 | 22700 | 22650 | 2916 |
| 369 | 20240411 | 131600 | 93550383150 | 22600 | 22500 | 22600 | 22500 | 1451 |
| 370 | 20240411 | 131500 | 93517612750 | 22500 | 22550 | 22550 | 22500 | 786 |
| 371 | 20240411 | 131400 | 93499902750 | 22550 | 22500 | 22550 | 22450 | 1312 |
| 372 | 20240411 | 131300 | 93470372150 | 22500 | 22500 | 22550 | 22500 | 1006 |
| 373 | 20240411 | 131200 | 93447733700 | 22550 | 22500 | 22550 | 22500 | 937 |
| 374 | 20240411 | 131100 | 93426613450 | 22550 | 22500 | 22600 | 22500 | 1970 |
| 375 | 20240411 | 131000 | 93382254850 | 22500 | 22500 | 22550 | 22500 | 478 |
| 376 | 20240411 | 130900 | 93371486500 | 22500 | 22500 | 22550 | 22500 | 1279 |
| 377 | 20240411 | 130800 | 93342694700 | 22500 | 22500 | 22550 | 22500 | 363 |
| 378 | 20240411 | 130700 | 93334526450 | 22500 | 22550 | 22600 | 22500 | 818 |
| 379 | 20240411 | 130600 | 93316088850 | 22550 | 22550 | 22600 | 22550 | 542 |
| 380 | 20240411 | 130500 | 93303855300 | 22600 | 22550 | 22600 | 22500 | 493 |
| 381 | 20240411 | 130400 | 93292745450 | 22450 | 22500 | 22550 | 22450 | 277 |
| 382 | 20240411 | 130300 | 93286523800 | 22450 | 22450 | 22500 | 22450 | 648 |
| 383 | 20240411 | 130200 | 93271944000 | 22450 | 22400 | 22500 | 22400 | 1757 |
| 384 | 20240411 | 130100 | 93232542400 | 22450 | 22500 | 22500 | 22400 | 1654 |
| 385 | 20240411 | 130000 | 93195404400 | 22500 | 22550 | 22550 | 22500 | 697 |
| 386 | 20240411 | 125900 | 93179719750 | 22500 | 22500 | 22500 | 22500 | 687 |
| 387 | 20240411 | 125800 | 93164262250 | 22450 | 22450 | 22500 | 22450 | 776 |
| 388 | 20240411 | 125700 | 93146838000 | 22450 | 22450 | 22450 | 22450 | 493 |
| 389 | 20240411 | 125600 | 93135770150 | 22450 | 22550 | 22550 | 22450 | 1777 |
| 390 | 20240411 | 125500 | 93095841750 | 22500 | 22450 | 22550 | 22450 | 2093 |
| 391 | 20240411 | 125400 | 93048747250 | 22500 | 22450 | 22500 | 22350 | 10165 |
| 392 | 20240411 | 125300 | 92820879700 | 22450 | 22450 | 22500 | 22450 | 772 |
| 393 | 20240411 | 125200 | 92803548200 | 22450 | 22500 | 22550 | 22450 | 3812 |
| 394 | 20240411 | 125100 | 92717933050 | 22550 | 22500 | 22550 | 22500 | 1715 |
| 395 | 20240411 | 125000 | 92679343900 | 22500 | 22550 | 22600 | 22500 | 2036 |
| 396 | 20240411 | 124900 | 92633425800 | 22550 | 22600 | 22600 | 22500 | 1896 |
| 397 | 20240411 | 124800 | 92590682600 | 22600 | 22600 | 22600 | 22550 | 504 |
| 398 | 20240411 | 124700 | 92579295550 | 22600 | 22500 | 22600 | 22500 | 740 |
| 399 | 20240411 | 124600 | 92562616150 | 22550 | 22500 | 22550 | 22450 | 2202 |
| 400 | 20240411 | 124500 | 92513084050 | 22450 | 22550 | 22550 | 22450 | 4250 |
| 401 | 20240411 | 124400 | 92417458800 | 22550 | 22550 | 22600 | 22500 | 3295 |
| 402 | 20240411 | 124300 | 92343184950 | 22550 | 22600 | 22600 | 22500 | 10402 |
| 403 | 20240411 | 124200 | 92108494200 | 22600 | 22700 | 22750 | 22600 | 6302 |
| 404 | 20240411 | 124100 | 91965711500 | 22750 | 22750 | 22750 | 22700 | 607 |
| 405 | 20240411 | 124000 | 91951930500 | 22750 | 22750 | 22750 | 22700 | 331 |
| 406 | 20240411 | 123900 | 91944404450 | 22750 | 22700 | 22750 | 22700 | 226 |
| 407 | 20240411 | 123800 | 91939273300 | 22750 | 22700 | 22750 | 22650 | 434 |
| 408 | 20240411 | 123700 | 91929431300 | 22700 | 22750 | 22800 | 22700 | 3387 |
| 409 | 20240411 | 123600 | 91852502950 | 22800 | 22800 | 22800 | 22750 | 1009 |
| 410 | 20240411 | 123500 | 91829532450 | 22800 | 22800 | 22850 | 22750 | 787 |
| 411 | 20240411 | 123400 | 91811589000 | 22800 | 22800 | 22850 | 22750 | 3220 |
| 412 | 20240411 | 123300 | 91738114450 | 22850 | 22850 | 22850 | 22800 | 1944 |
| 413 | 20240411 | 123200 | 91693723250 | 22850 | 22800 | 22850 | 22750 | 2202 |
| 414 | 20240411 | 123100 | 91643523700 | 22750 | 22750 | 22800 | 22750 | 942 |
| 415 | 20240411 | 123000 | 91622079400 | 22750 | 22750 | 22800 | 22750 | 1211 |
| 416 | 20240411 | 122900 | 91594528600 | 22750 | 22750 | 22800 | 22750 | 653 |
| 417 | 20240411 | 122800 | 91579672500 | 22750 | 22750 | 22800 | 22750 | 542 |
| 418 | 20240411 | 122700 | 91567334850 | 22800 | 22700 | 22800 | 22650 | 1570 |
| 419 | 20240411 | 122600 | 91531626650 | 22700 | 22700 | 22750 | 22700 | 1195 |
| 420 | 20240411 | 122500 | 91504491450 | 22700 | 22600 | 22700 | 22600 | 769 |
| 421 | 20240411 | 122400 | 91487043900 | 22600 | 22700 | 22700 | 22600 | 4244 |
| 422 | 20240411 | 122300 | 91391015600 | 22650 | 22700 | 22700 | 22650 | 2778 |
| 423 | 20240411 | 122200 | 91328027350 | 22700 | 22700 | 22750 | 22700 | 525 |
| 424 | 20240411 | 122100 | 91316104950 | 22750 | 22750 | 22800 | 22750 | 2191 |
| 425 | 20240411 | 122000 | 91266249450 | 22750 | 22900 | 22900 | 22750 | 4381 |
| 426 | 20240411 | 121900 | 91166245350 | 22850 | 22800 | 22900 | 22800 | 4067 |
| 427 | 20240411 | 121800 | 91073309750 | 22850 | 22800 | 22850 | 22800 | 2872 |
| 428 | 20240411 | 121700 | 91007795900 | 22800 | 22700 | 22850 | 22700 | 6136 |
| 429 | 20240411 | 121600 | 90867995250 | 22700 | 22750 | 22750 | 22700 | 1420 |
| 430 | 20240411 | 121500 | 90835753850 | 22750 | 22750 | 22750 | 22650 | 1875 |
| 431 | 20240411 | 121400 | 90793170800 | 22750 | 22650 | 22750 | 22600 | 7300 |
| 432 | 20240411 | 121300 | 90627727000 | 22650 | 22750 | 22750 | 22650 | 3614 |
| 433 | 20240411 | 121200 | 90545778100 | 22750 | 22700 | 22750 | 22650 | 2617 |
| 434 | 20240411 | 121100 | 90486390600 | 22750 | 22800 | 22800 | 22700 | 5417 |
| 435 | 20240411 | 121000 | 90363175700 | 22750 | 22750 | 22800 | 22700 | 12247 |
| 436 | 20240411 | 120900 | 90084422650 | 22800 | 22600 | 22800 | 22600 | 11363 |
| 437 | 20240411 | 120800 | 89826203900 | 22650 | 22650 | 22650 | 22600 | 744 |
| 438 | 20240411 | 120700 | 89809366300 | 22600 | 22600 | 22650 | 22600 | 319 |
| 439 | 20240411 | 120600 | 89802142900 | 22600 | 22550 | 22650 | 22550 | 1373 |
| 440 | 20240411 | 120500 | 89771097800 | 22600 | 22550 | 22600 | 22500 | 1743 |
| 441 | 20240411 | 120400 | 89731773200 | 22550 | 22550 | 22550 | 22500 | 538 |
| 442 | 20240411 | 120300 | 89719646200 | 22550 | 22550 | 22550 | 22500 | 128 |
| 443 | 20240411 | 120200 | 89716760200 | 22550 | 22500 | 22550 | 22500 | 704 |
| 444 | 20240411 | 120100 | 89700916450 | 22500 | 22500 | 22550 | 22500 | 76 |
| 445 | 20240411 | 120000 | 89699205400 | 22500 | 22500 | 22550 | 22500 | 959 |
| 446 | 20240411 | 115900 | 89677624650 | 22500 | 22500 | 22500 | 22450 | 403 |
| 447 | 20240411 | 115800 | 89668558900 | 22500 | 22500 | 22500 | 22500 | 325 |
| 448 | 20240411 | 115700 | 89661246400 | 22550 | 22500 | 22550 | 22500 | 1334 |
| 449 | 20240411 | 115600 | 89631223800 | 22500 | 22550 | 22550 | 22500 | 460 |
| 450 | 20240411 | 115500 | 89620862500 | 22550 | 22500 | 22550 | 22500 | 168 |
| 451 | 20240411 | 115400 | 89617082000 | 22550 | 22500 | 22550 | 22500 | 331 |
| 452 | 20240411 | 115300 | 89609627750 | 22500 | 22500 | 22550 | 22500 | 216 |
| 453 | 20240411 | 115200 | 89604767050 | 22500 | 22500 | 22550 | 22500 | 1745 |
| 454 | 20240411 | 115100 | 89565504350 | 22550 | 22500 | 22550 | 22500 | 942 |
| 455 | 20240411 | 115000 | 89544294100 | 22550 | 22550 | 22600 | 22500 | 1907 |
| 456 | 20240411 | 114900 | 89501292450 | 22550 | 22600 | 22650 | 22550 | 1262 |
| 457 | 20240411 | 114800 | 89472806650 | 22600 | 22600 | 22600 | 22600 | 837 |
| 458 | 20240411 | 114700 | 89453890450 | 22600 | 22550 | 22600 | 22550 | 405 |
| 459 | 20240411 | 114600 | 89444756450 | 22600 | 22650 | 22650 | 22550 | 1576 |
| 460 | 20240411 | 114500 | 89409086350 | 22700 | 22600 | 22700 | 22550 | 2610 |
| 461 | 20240411 | 114400 | 89350010250 | 22650 | 22650 | 22650 | 22550 | 1645 |
| 462 | 20240411 | 114300 | 89312762900 | 22650 | 22500 | 22650 | 22500 | 6217 |
| 463 | 20240411 | 114200 | 89172442500 | 22500 | 22500 | 22550 | 22500 | 2009 |
| 464 | 20240411 | 114100 | 89127238600 | 22550 | 22500 | 22550 | 22500 | 1166 |
| 465 | 20240411 | 114000 | 89100981750 | 22550 | 22600 | 22600 | 22500 | 2986 |
| 466 | 20240411 | 113900 | 89033653600 | 22550 | 22550 | 22600 | 22550 | 1372 |
| 467 | 20240411 | 113800 | 89002705600 | 22600 | 22600 | 22600 | 22550 | 706 |
| 468 | 20240411 | 113700 | 88986766100 | 22550 | 22600 | 22600 | 22550 | 2767 |
| 469 | 20240411 | 113600 | 88924260150 | 22650 | 22650 | 22650 | 22600 | 561 |
| 470 | 20240411 | 113500 | 88911559200 | 22650 | 22600 | 22650 | 22600 | 439 |
| 471 | 20240411 | 113400 | 88901618350 | 22600 | 22550 | 22650 | 22550 | 3002 |
| 472 | 20240411 | 113300 | 88833776250 | 22600 | 22600 | 22650 | 22550 | 1447 |
| 473 | 20240411 | 113200 | 88801073400 | 22650 | 22600 | 22650 | 22600 | 2930 |
| 474 | 20240411 | 113100 | 88734825550 | 22600 | 22600 | 22600 | 22500 | 4229 |
| 475 | 20240411 | 113000 | 88639407350 | 22600 | 22550 | 22650 | 22500 | 7965 |
| 476 | 20240411 | 112900 | 88459481500 | 22550 | 22500 | 22600 | 22450 | 6059 |
| 477 | 20240411 | 112800 | 88323006400 | 22500 | 22400 | 22500 | 22400 | 1979 |
| 478 | 20240411 | 112700 | 88278570050 | 22450 | 22350 | 22500 | 22350 | 10653 |
| 479 | 20240411 | 112600 | 88039644550 | 22300 | 22300 | 22350 | 22250 | 4747 |
| 480 | 20240411 | 112500 | 87933901200 | 22300 | 22300 | 22300 | 22200 | 5715 |
| 481 | 20240411 | 112400 | 87806676000 | 22300 | 22300 | 22400 | 22250 | 3584 |
| 482 | 20240411 | 112300 | 87726706750 | 22300 | 22250 | 22300 | 22250 | 4432 |
| 483 | 20240411 | 112200 | 87628052450 | 22300 | 22300 | 22350 | 22250 | 4144 |
| 484 | 20240411 | 112100 | 87535622450 | 22250 | 22300 | 22350 | 22200 | 9770 |
| 485 | 20240411 | 112000 | 87318244950 | 22300 | 22450 | 22450 | 22300 | 16453 |
| 486 | 20240411 | 111900 | 86951010800 | 22450 | 22450 | 22450 | 22400 | 3849 |
| 487 | 20240411 | 111800 | 86864783600 | 22400 | 22450 | 22500 | 22400 | 1909 |
| 488 | 20240411 | 111700 | 86821969700 | 22450 | 22450 | 22500 | 22400 | 3178 |
| 489 | 20240411 | 111600 | 86750627950 | 22450 | 22400 | 22450 | 22350 | 5865 |
| 490 | 20240411 | 111500 | 86619376700 | 22400 | 22400 | 22400 | 22250 | 17918 |
| 491 | 20240411 | 111400 | 86219323900 | 22350 | 22400 | 22400 | 22350 | 3905 |
| 492 | 20240411 | 111300 | 86132007900 | 22350 | 22500 | 22500 | 22350 | 7590 |
| 493 | 20240411 | 111200 | 85961657700 | 22500 | 22250 | 22500 | 22250 | 21747 |
| 494 | 20240411 | 111100 | 85475002650 | 22250 | 22450 | 22500 | 22250 | 28377 |
| 495 | 20240411 | 111000 | 84840642450 | 22500 | 22600 | 22600 | 22400 | 25958 |
| 496 | 20240411 | 110900 | 84256561550 | 22550 | 22750 | 22750 | 22550 | 15964 |
| 497 | 20240411 | 110800 | 83895388750 | 22750 | 22750 | 22750 | 22700 | 3301 |
| 498 | 20240411 | 110700 | 83820368900 | 22750 | 22750 | 22750 | 22700 | 1624 |
| 499 | 20240411 | 110600 | 83783479300 | 22750 | 22700 | 22800 | 22650 | 5856 |
| 500 | 20240411 | 110500 | 83650531450 | 22700 | 22700 | 22750 | 22650 | 7164 |
| 501 | 20240411 | 110400 | 83487972600 | 22750 | 22850 | 22850 | 22700 | 11066 |
| 502 | 20240411 | 110300 | 83236241700 | 22850 | 22800 | 22850 | 22800 | 5331 |
| 503 | 20240411 | 110200 | 83114676100 | 22850 | 22850 | 22900 | 22800 | 3242 |
| 504 | 20240411 | 110100 | 83040581750 | 22900 | 22900 | 22900 | 22850 | 4216 |
| 505 | 20240411 | 110000 | 82944166200 | 22950 | 23050 | 23050 | 22850 | 15580 |
| 506 | 20240411 | 105900 | 82586893950 | 23000 | 23100 | 23150 | 23000 | 4969 |
| 507 | 20240411 | 105800 | 82472430500 | 23100 | 23150 | 23150 | 23100 | 2505 |
| 508 | 20240411 | 105700 | 82414544650 | 23100 | 23150 | 23150 | 23100 | 2953 |
| 509 | 20240411 | 105600 | 82346313450 | 23100 | 23150 | 23150 | 23100 | 1751 |
| 510 | 20240411 | 105500 | 82305853750 | 23150 | 23100 | 23200 | 23000 | 14637 |
| 511 | 20240411 | 105400 | 81968232350 | 23050 | 23100 | 23100 | 23050 | 2569 |
| 512 | 20240411 | 105300 | 81908986550 | 23100 | 23100 | 23150 | 23050 | 3201 |
| 513 | 20240411 | 105200 | 81835040600 | 23100 | 23150 | 23150 | 23100 | 1256 |
| 514 | 20240411 | 105100 | 81806001800 | 23100 | 23050 | 23150 | 23050 | 2168 |
| 515 | 20240411 | 105000 | 81755923750 | 23100 | 23100 | 23100 | 23050 | 1121 |
| 516 | 20240411 | 104900 | 81730039050 | 23100 | 23050 | 23100 | 23050 | 977 |
| 517 | 20240411 | 104800 | 81707489100 | 23100 | 23200 | 23200 | 23050 | 4985 |
| 518 | 20240411 | 104700 | 81592285500 | 23200 | 23050 | 23200 | 23000 | 7525 |
| 519 | 20240411 | 104600 | 81418407750 | 23000 | 23050 | 23100 | 23000 | 2518 |
| 520 | 20240411 | 104500 | 81360399500 | 23050 | 23150 | 23150 | 22900 | 13701 |
| 521 | 20240411 | 104400 | 81044268600 | 23150 | 23200 | 23200 | 23050 | 18347 |
| 522 | 20240411 | 104300 | 80619781500 | 23200 | 23150 | 23200 | 23100 | 20554 |
| 523 | 20240411 | 104200 | 80144248450 | 23150 | 22950 | 23150 | 22900 | 11775 |
| 524 | 20240411 | 104100 | 79872838950 | 22950 | 22900 | 22950 | 22900 | 2650 |
| 525 | 20240411 | 104000 | 79812148650 | 22900 | 22950 | 22950 | 22900 | 2306 |
| 526 | 20240411 | 103900 | 79759287050 | 22900 | 22800 | 22950 | 22800 | 1841 |
| 527 | 20240411 | 103800 | 79717131500 | 22800 | 22750 | 22800 | 22750 | 2795 |
| 528 | 20240411 | 103700 | 79653508000 | 22800 | 22900 | 22900 | 22750 | 2095 |
| 529 | 20240411 | 103600 | 79605703000 | 22900 | 22950 | 22950 | 22850 | 5300 |
| 530 | 20240411 | 103500 | 79484440000 | 22950 | 22850 | 22950 | 22850 | 3145 |
| 531 | 20240411 | 103400 | 79412502100 | 22850 | 22800 | 22900 | 22800 | 1535 |
| 532 | 20240411 | 103300 | 79377368450 | 22900 | 22750 | 22900 | 22750 | 4171 |
| 533 | 20240411 | 103200 | 79282318250 | 22750 | 22700 | 22800 | 22600 | 8566 |
| 534 | 20240411 | 103100 | 79088075850 | 22650 | 22750 | 22750 | 22650 | 10939 |
| 535 | 20240411 | 103000 | 78839974400 | 22750 | 22750 | 22850 | 22750 | 4546 |
| 536 | 20240411 | 102900 | 78736436050 | 22800 | 22900 | 22900 | 22750 | 7691 |
| 537 | 20240411 | 102800 | 78561107650 | 22850 | 22950 | 22950 | 22850 | 3583 |
| 538 | 20240411 | 102700 | 78479094600 | 22900 | 23050 | 23050 | 22900 | 4831 |
| 539 | 20240411 | 102600 | 78368124300 | 23000 | 23200 | 23200 | 23000 | 6639 |
| 540 | 20240411 | 102500 | 78214834250 | 23150 | 22950 | 23150 | 22950 | 19589 |
| 541 | 20240411 | 102400 | 77762310300 | 23000 | 23000 | 23000 | 22950 | 4377 |
| 542 | 20240411 | 102300 | 77661683350 | 22950 | 22800 | 23000 | 22800 | 7519 |
| 543 | 20240411 | 102200 | 77489290450 | 22800 | 22800 | 22850 | 22750 | 2988 |
| 544 | 20240411 | 102100 | 77421139250 | 22800 | 22800 | 22850 | 22750 | 4629 |
| 545 | 20240411 | 102000 | 77315690750 | 22800 | 22850 | 22850 | 22800 | 4391 |
| 546 | 20240411 | 101900 | 77215498400 | 22800 | 22900 | 22950 | 22800 | 3663 |
| 547 | 20240411 | 101800 | 77131728900 | 22950 | 23000 | 23000 | 22900 | 2004 |
| 548 | 20240411 | 101700 | 77085755200 | 23000 | 22800 | 23050 | 22800 | 4670 |
| 549 | 20240411 | 101600 | 76978593050 | 22850 | 22850 | 22850 | 22800 | 4472 |
| 550 | 20240411 | 101500 | 76876554450 | 22850 | 23000 | 23050 | 22850 | 10810 |
| 551 | 20240411 | 101400 | 76628745700 | 23000 | 23100 | 23150 | 23000 | 12984 |
| 552 | 20240411 | 101300 | 76329105950 | 23100 | 22950 | 23100 | 22900 | 15067 |
| 553 | 20240411 | 101200 | 75982080300 | 22950 | 22950 | 23000 | 22900 | 4568 |
| 554 | 20240411 | 101100 | 75877340700 | 22950 | 22850 | 22950 | 22850 | 10804 |
| 555 | 20240411 | 101000 | 75629872700 | 22900 | 22850 | 22900 | 22800 | 7539 |
| 556 | 20240411 | 100900 | 75457713500 | 22800 | 22800 | 22850 | 22800 | 2537 |
| 557 | 20240411 | 100800 | 75399839750 | 22850 | 22850 | 22900 | 22800 | 8261 |
| 558 | 20240411 | 100700 | 75211376900 | 22850 | 22900 | 22950 | 22650 | 26307 |
| 559 | 20240411 | 100600 | 74612363600 | 22900 | 22800 | 22950 | 22750 | 23645 |
| 560 | 20240411 | 100500 | 74072094050 | 22750 | 22750 | 22800 | 22750 | 9578 |
| 561 | 20240411 | 100400 | 73853852000 | 22750 | 22600 | 22800 | 22600 | 18362 |
| 562 | 20240411 | 100300 | 73437324550 | 22600 | 22700 | 22750 | 22600 | 26619 |
| 563 | 20240411 | 100200 | 72833956750 | 22700 | 22800 | 22850 | 22550 | 75257 |
| 564 | 20240411 | 100100 | 71128183050 | 22800 | 23100 | 23200 | 22800 | 60160 |
| 565 | 20240411 | 100000 | 69748958450 | 23100 | 23200 | 23250 | 23100 | 8128 |
| 566 | 20240411 | 095900 | 69560533050 | 23200 | 23300 | 23300 | 23150 | 9131 |
| 567 | 20240411 | 095800 | 69348515750 | 23250 | 23050 | 23300 | 23050 | 11947 |
| 568 | 20240411 | 095700 | 69071794450 | 23050 | 23100 | 23150 | 23050 | 9645 |
| 569 | 20240411 | 095600 | 68848926600 | 23150 | 23350 | 23350 | 23050 | 21904 |
| 570 | 20240411 | 095500 | 68341218550 | 23350 | 23100 | 23350 | 23100 | 33343 |
| 571 | 20240411 | 095400 | 67565436550 | 23150 | 23050 | 23200 | 23000 | 50970 |
| 572 | 20240411 | 095300 | 66388492500 | 23050 | 23300 | 23350 | 23000 | 53414 |
| 573 | 20240411 | 095200 | 65153410450 | 23350 | 23150 | 23400 | 23100 | 76613 |
| 574 | 20240411 | 095100 | 63369778400 | 23150 | 23550 | 23600 | 23150 | 105336 |
| 575 | 20240411 | 095000 | 60913273700 | 23600 | 23750 | 23850 | 23500 | 96657 |
| 576 | 20240411 | 094900 | 58628526700 | 23700 | 24100 | 24150 | 23700 | 112764 |
| 577 | 20240411 | 094800 | 55934425900 | 24100 | 24200 | 24450 | 24100 | 117601 |
| 578 | 20240411 | 094700 | 53080255650 | 24200 | 24100 | 24350 | 23950 | 107867 |
| 579 | 20240411 | 094600 | 50472875700 | 24100 | 24150 | 24200 | 23900 | 121119 |
| 580 | 20240411 | 094500 | 47556488200 | 24200 | 23850 | 24200 | 23750 | 236153 |
| 581 | 20240411 | 094400 | 41894839700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 582 | 20240411 | 094300 | 41894839700 | 23750 | 23750 | 23750 | 23700 | 13261 |
| 583 | 20240411 | 094200 | 41579908900 | 23700 | 23550 | 23750 | 23500 | 113902 |
| 584 | 20240411 | 094100 | 38881598550 | 23550 | 23350 | 23600 | 23300 | 58940 |
| 585 | 20240411 | 094000 | 37495726450 | 23350 | 23200 | 23350 | 23150 | 11474 |
| 586 | 20240411 | 093900 | 37228737950 | 23200 | 23250 | 23250 | 23100 | 9843 |
| 587 | 20240411 | 093800 | 37000850450 | 23250 | 23100 | 23250 | 23050 | 12072 |
| 588 | 20240411 | 093700 | 36721253750 | 23150 | 23250 | 23300 | 23050 | 13417 |
| 589 | 20240411 | 093600 | 36410678300 | 23250 | 23300 | 23350 | 23100 | 14837 |
| 590 | 20240411 | 093500 | 36066759150 | 23350 | 23600 | 23600 | 23250 | 48438 |
| 591 | 20240411 | 093400 | 34929610900 | 23550 | 23200 | 23600 | 23050 | 55197 |
| 592 | 20240411 | 093300 | 33636206350 | 23200 | 23000 | 23200 | 22950 | 12619 |
| 593 | 20240411 | 093200 | 33345567400 | 22950 | 23050 | 23150 | 22950 | 13100 |
| 594 | 20240411 | 093100 | 33043729650 | 23100 | 23200 | 23200 | 23050 | 14247 |
| 595 | 20240411 | 093000 | 32714516000 | 23200 | 23200 | 23250 | 23100 | 13776 |
| 596 | 20240411 | 092900 | 32395516650 | 23200 | 23000 | 23200 | 22850 | 41525 |
| 597 | 20240411 | 092800 | 31441959750 | 23000 | 23350 | 23400 | 23000 | 25135 |
| 598 | 20240411 | 092700 | 30860494250 | 23350 | 23450 | 23450 | 23150 | 19298 |
| 599 | 20240411 | 092600 | 30410463400 | 23450 | 23100 | 23450 | 23100 | 21824 |
| 600 | 20240411 | 092500 | 29901709350 | 23100 | 23400 | 23450 | 23100 | 27990 |
| 601 | 20240411 | 092400 | 29251446200 | 23400 | 23350 | 23650 | 23300 | 66385 |
| 602 | 20240411 | 092300 | 27690583450 | 23350 | 23250 | 23500 | 23250 | 48827 |
| 603 | 20240411 | 092200 | 26547698400 | 23250 | 23250 | 23250 | 23100 | 20066 |
| 604 | 20240411 | 092100 | 26082718100 | 23250 | 22950 | 23400 | 22950 | 79600 |
| 605 | 20240411 | 092000 | 24231594850 | 23000 | 22950 | 23000 | 22800 | 33729 |
| 606 | 20240411 | 091900 | 23459323400 | 22950 | 23100 | 23100 | 22800 | 72698 |
| 607 | 20240411 | 091800 | 21791481800 | 23100 | 23100 | 23300 | 23050 | 40982 |
| 608 | 20240411 | 091700 | 20841560250 | 23100 | 23300 | 23350 | 23050 | 61922 |
| 609 | 20240411 | 091600 | 19407028350 | 23350 | 23350 | 23500 | 23300 | 52112 |
| 610 | 20240411 | 091500 | 18188024300 | 23350 | 23550 | 23700 | 23300 | 100237 |
| 611 | 20240411 | 091400 | 15831950500 | 23600 | 23000 | 23600 | 22900 | 177661 |
| 612 | 20240411 | 091300 | 11671271050 | 23000 | 22800 | 23200 | 22800 | 121402 |
| 613 | 20240411 | 091200 | 8877374800 | 22800 | 22700 | 22850 | 22650 | 56374 |
| 614 | 20240411 | 091100 | 7593931950 | 22650 | 22350 | 22800 | 22300 | 104891 |
| 615 | 20240411 | 091000 | 5226058000 | 22350 | 22100 | 22400 | 22050 | 62195 |
| 616 | 20240411 | 090900 | 3841814650 | 22100 | 21900 | 22100 | 21800 | 18205 |
| 617 | 20240411 | 090800 | 3441610050 | 21900 | 21900 | 22000 | 21800 | 13218 |
| 618 | 20240411 | 090700 | 3152390400 | 21850 | 22100 | 22100 | 21850 | 25523 |
| 619 | 20240411 | 090600 | 2590188450 | 22100 | 21250 | 22100 | 21250 | 43102 |
| 620 | 20240411 | 090500 | 1651256200 | 21300 | 21100 | 21300 | 21100 | 3820 |
| 621 | 20240411 | 090400 | 1570390350 | 21100 | 21300 | 21350 | 21050 | 10345 |
| 622 | 20240411 | 090300 | 1351437900 | 21300 | 21350 | 21450 | 21300 | 7016 |
| 623 | 20240411 | 090200 | 1201343700 | 21350 | 21500 | 21550 | 21300 | 15584 |
| 624 | 20240411 | 090100 | 867728850 | 21550 | 21500 | 21650 | 21450 | 9044 |
| 625 | 20240411 | 090000 | 673072650 | 21550 | 21600 | 21700 | 21450 | 29411 |