33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 190000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 292365 |
| 3 | 20240411 | 185900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240411 | 185800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240411 | 185700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240411 | 185600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240411 | 185500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240411 | 185400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240411 | 185300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240411 | 185200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240411 | 185100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240411 | 185000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240411 | 184900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240411 | 184800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240411 | 184700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240411 | 184600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240411 | 184500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240411 | 184400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240411 | 184300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240411 | 184200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240411 | 184100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240411 | 184000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240411 | 183900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240411 | 183800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240411 | 183700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240411 | 183600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240411 | 183500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240411 | 183400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240411 | 183300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240411 | 183200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240411 | 183100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240411 | 183000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 292365 |
| 33 | 20240411 | 182900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240411 | 182800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240411 | 182700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240411 | 182600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240411 | 182500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240411 | 182400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240411 | 182300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240411 | 182200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240411 | 182100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240411 | 182000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240411 | 181900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240411 | 181800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240411 | 181700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240411 | 181600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240411 | 181500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240411 | 181400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240411 | 181300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240411 | 181200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240411 | 181100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240411 | 181000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240411 | 180900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240411 | 180800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240411 | 180700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240411 | 180600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240411 | 180500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240411 | 180400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240411 | 180300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240411 | 180200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240411 | 180100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240411 | 180000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 292365 |
| 63 | 20240411 | 175900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240411 | 175800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240411 | 175700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240411 | 175600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240411 | 175500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240411 | 175400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240411 | 175300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240411 | 175200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240411 | 175100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240411 | 175000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240411 | 174900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240411 | 174800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240411 | 174700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240411 | 174600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240411 | 174500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240411 | 174400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240411 | 174300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240411 | 174200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240411 | 174100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240411 | 174000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240411 | 173900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240411 | 173800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240411 | 173700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240411 | 173600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240411 | 173500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240411 | 173400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240411 | 173300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240411 | 173200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240411 | 173100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240411 | 173000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 292365 |
| 93 | 20240411 | 172900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240411 | 172800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240411 | 172700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240411 | 172600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240411 | 172500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240411 | 172400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240411 | 172300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240411 | 172200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240411 | 172100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240411 | 172000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240411 | 171900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240411 | 171800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240411 | 171700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240411 | 171600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240411 | 171500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240411 | 171400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240411 | 171300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240411 | 171200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240411 | 171100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240411 | 171000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240411 | 170900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240411 | 170800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240411 | 170700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240411 | 170600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240411 | 170500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240411 | 170400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240411 | 170300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240411 | 170200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240411 | 170100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240411 | 170000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 292365 |
| 123 | 20240411 | 165900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240411 | 165800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240411 | 165700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240411 | 165600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240411 | 165500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240411 | 165400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240411 | 165300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240411 | 165200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240411 | 165100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240411 | 165000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240411 | 164900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240411 | 164800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240411 | 164700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240411 | 164600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240411 | 164500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240411 | 164400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240411 | 164300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240411 | 164200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240411 | 164100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240411 | 164000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240411 | 163900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240411 | 163800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240411 | 163700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240411 | 163600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240411 | 163500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240411 | 163400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240411 | 163300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240411 | 163200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240411 | 163100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240411 | 163000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 292365 |
| 153 | 20240411 | 162900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240411 | 162800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240411 | 162700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240411 | 162600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240411 | 162500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240411 | 162400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240411 | 162300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240411 | 162200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240411 | 162100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240411 | 162000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240411 | 161900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240411 | 161800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240411 | 161700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240411 | 161600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240411 | 161500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240411 | 161400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240411 | 161300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240411 | 161200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240411 | 161100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240411 | 161000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240411 | 160900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240411 | 160800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240411 | 160700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240411 | 160600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240411 | 160500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240411 | 160400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240411 | 160300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240411 | 160200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240411 | 160100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240411 | 160000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 292365 |
| 183 | 20240411 | 155900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240411 | 155800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240411 | 155700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240411 | 155600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240411 | 155500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240411 | 155400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240411 | 155300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240411 | 155200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240411 | 155100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240411 | 155000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240411 | 154900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240411 | 154800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240411 | 154700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240411 | 154600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240411 | 154500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240411 | 154400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240411 | 154300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240411 | 154200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240411 | 154100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240411 | 154000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240411 | 153900 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240411 | 153800 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240411 | 153700 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240411 | 153600 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240411 | 153500 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240411 | 153400 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240411 | 153300 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240411 | 153200 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240411 | 153100 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240411 | 153000 | 37816657450 | 44300 | 44300 | 44300 | 44300 | 584730 |
| 213 | 20240411 | 152900 | 24864887950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20240411 | 152800 | 24864887950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20240411 | 152700 | 24864887950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20240411 | 152600 | 24864887950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20240411 | 152500 | 24864887950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20240411 | 152400 | 24864887950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20240411 | 152300 | 24864887950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20240411 | 152200 | 24864887950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20240411 | 152100 | 24864887950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20240411 | 152000 | 24864887950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20240411 | 151900 | 24864887950 | 44150 | 44200 | 44200 | 44150 | 1316 |
| 224 | 20240411 | 151800 | 24806763600 | 44150 | 44150 | 44200 | 44100 | 1911 |
| 225 | 20240411 | 151700 | 24722424300 | 44150 | 44200 | 44200 | 44100 | 3394 |
| 226 | 20240411 | 151600 | 24572647550 | 44200 | 44250 | 44250 | 44150 | 3338 |
| 227 | 20240411 | 151500 | 24425121050 | 44250 | 44250 | 44300 | 44250 | 1196 |
| 228 | 20240411 | 151400 | 24372190850 | 44300 | 44350 | 44350 | 44300 | 804 |
| 229 | 20240411 | 151300 | 24336571000 | 44350 | 44250 | 44350 | 44200 | 8755 |
| 230 | 20240411 | 151200 | 23949052000 | 44250 | 44250 | 44300 | 44200 | 1126 |
| 231 | 20240411 | 151100 | 23899224700 | 44250 | 44250 | 44300 | 44250 | 2624 |
| 232 | 20240411 | 151000 | 23783108750 | 44250 | 44300 | 44300 | 44250 | 1627 |
| 233 | 20240411 | 150900 | 23711094150 | 44250 | 44300 | 44300 | 44250 | 2537 |
| 234 | 20240411 | 150800 | 23598810900 | 44250 | 44350 | 44350 | 44250 | 3802 |
| 235 | 20240411 | 150700 | 23430345200 | 44350 | 44350 | 44350 | 44300 | 1265 |
| 236 | 20240411 | 150600 | 23374249250 | 44350 | 44350 | 44350 | 44300 | 1166 |
| 237 | 20240411 | 150500 | 23322548200 | 44350 | 44300 | 44350 | 44250 | 3328 |
| 238 | 20240411 | 150400 | 23175054900 | 44300 | 44300 | 44300 | 44250 | 1900 |
| 239 | 20240411 | 150300 | 23090959400 | 44300 | 44300 | 44300 | 44250 | 2005 |
| 240 | 20240411 | 150200 | 23002222950 | 44250 | 44300 | 44300 | 44250 | 847 |
| 241 | 20240411 | 150100 | 22964719400 | 44250 | 44300 | 44300 | 44250 | 685 |
| 242 | 20240411 | 150000 | 22934403500 | 44300 | 44300 | 44350 | 44250 | 1889 |
| 243 | 20240411 | 145900 | 22850729750 | 44250 | 44300 | 44300 | 44250 | 456 |
| 244 | 20240411 | 145800 | 22830542550 | 44300 | 44300 | 44350 | 44250 | 1807 |
| 245 | 20240411 | 145700 | 22750515800 | 44300 | 44350 | 44350 | 44300 | 695 |
| 246 | 20240411 | 145600 | 22719720650 | 44300 | 44350 | 44350 | 44300 | 351 |
| 247 | 20240411 | 145500 | 22704165250 | 44300 | 44350 | 44350 | 44300 | 3831 |
| 248 | 20240411 | 145400 | 22534367600 | 44400 | 44400 | 44400 | 44350 | 440 |
| 249 | 20240411 | 145300 | 22514845500 | 44350 | 44400 | 44400 | 44350 | 839 |
| 250 | 20240411 | 145200 | 22477594750 | 44400 | 44400 | 44400 | 44350 | 535 |
| 251 | 20240411 | 145100 | 22453847000 | 44400 | 44400 | 44450 | 44400 | 325 |
| 252 | 20240411 | 145000 | 22439416000 | 44400 | 44350 | 44400 | 44350 | 1517 |
| 253 | 20240411 | 144900 | 22372090250 | 44350 | 44350 | 44350 | 44300 | 673 |
| 254 | 20240411 | 144800 | 22342247200 | 44350 | 44400 | 44400 | 44300 | 500 |
| 255 | 20240411 | 144700 | 22320068050 | 44350 | 44350 | 44350 | 44300 | 1437 |
| 256 | 20240411 | 144600 | 22256337450 | 44350 | 44400 | 44400 | 44350 | 1494 |
| 257 | 20240411 | 144500 | 22190051350 | 44400 | 44450 | 44500 | 44350 | 614 |
| 258 | 20240411 | 144400 | 22162785100 | 44500 | 44450 | 44500 | 44400 | 362 |
| 259 | 20240411 | 144300 | 22146690550 | 44450 | 44400 | 44450 | 44400 | 255 |
| 260 | 20240411 | 144200 | 22135361650 | 44400 | 44450 | 44450 | 44400 | 745 |
| 261 | 20240411 | 144100 | 22102273200 | 44450 | 44400 | 44450 | 44400 | 366 |
| 262 | 20240411 | 144000 | 22086012800 | 44400 | 44350 | 44500 | 44350 | 2898 |
| 263 | 20240411 | 143900 | 21957212750 | 44350 | 44400 | 44400 | 44350 | 511 |
| 264 | 20240411 | 143800 | 21934535950 | 44400 | 44350 | 44400 | 44350 | 1019 |
| 265 | 20240411 | 143700 | 21889313450 | 44350 | 44400 | 44450 | 44350 | 1388 |
| 266 | 20240411 | 143600 | 21827720600 | 44400 | 44400 | 44450 | 44400 | 768 |
| 267 | 20240411 | 143500 | 21793608200 | 44400 | 44400 | 44400 | 44350 | 749 |
| 268 | 20240411 | 143400 | 21760357450 | 44350 | 44450 | 44450 | 44350 | 965 |
| 269 | 20240411 | 143300 | 21717518000 | 44450 | 44500 | 44500 | 44450 | 1977 |
| 270 | 20240411 | 143200 | 21629589750 | 44550 | 44500 | 44550 | 44500 | 447 |
| 271 | 20240411 | 143100 | 21609681300 | 44550 | 44500 | 44550 | 44500 | 176 |
| 272 | 20240411 | 143000 | 21601841200 | 44550 | 44550 | 44550 | 44500 | 833 |
| 273 | 20240411 | 142900 | 21564732400 | 44550 | 44500 | 44550 | 44500 | 1056 |
| 274 | 20240411 | 142800 | 21517706650 | 44500 | 44500 | 44500 | 44450 | 923 |
| 275 | 20240411 | 142700 | 21476635350 | 44500 | 44500 | 44500 | 44450 | 938 |
| 276 | 20240411 | 142600 | 21434914150 | 44500 | 44400 | 44500 | 44400 | 1088 |
| 277 | 20240411 | 142500 | 21386549050 | 44400 | 44300 | 44400 | 44300 | 3805 |
| 278 | 20240411 | 142400 | 21217853850 | 44300 | 44250 | 44300 | 44250 | 1091 |
| 279 | 20240411 | 142300 | 21169531500 | 44300 | 44300 | 44300 | 44250 | 2573 |
| 280 | 20240411 | 142200 | 21055562750 | 44300 | 44300 | 44350 | 44250 | 1041 |
| 281 | 20240411 | 142100 | 21009447050 | 44350 | 44300 | 44350 | 44300 | 682 |
| 282 | 20240411 | 142000 | 20979221100 | 44350 | 44300 | 44350 | 44300 | 704 |
| 283 | 20240411 | 141900 | 20948014800 | 44350 | 44350 | 44350 | 44300 | 1085 |
| 284 | 20240411 | 141800 | 20899921700 | 44300 | 44300 | 44350 | 44300 | 439 |
| 285 | 20240411 | 141700 | 20880456400 | 44300 | 44350 | 44350 | 44300 | 1090 |
| 286 | 20240411 | 141600 | 20832145350 | 44350 | 44350 | 44350 | 44300 | 787 |
| 287 | 20240411 | 141500 | 20797253300 | 44350 | 44300 | 44350 | 44300 | 693 |
| 288 | 20240411 | 141400 | 20766536250 | 44350 | 44300 | 44350 | 44300 | 449 |
| 289 | 20240411 | 141300 | 20746627050 | 44300 | 44350 | 44350 | 44300 | 942 |
| 290 | 20240411 | 141200 | 20704850700 | 44300 | 44350 | 44350 | 44300 | 1507 |
| 291 | 20240411 | 141100 | 20638017800 | 44350 | 44300 | 44350 | 44300 | 1228 |
| 292 | 20240411 | 141000 | 20583597150 | 44350 | 44300 | 44350 | 44300 | 569 |
| 293 | 20240411 | 140900 | 20558373000 | 44350 | 44450 | 44450 | 44300 | 4690 |
| 294 | 20240411 | 140800 | 20350244200 | 44450 | 44550 | 44550 | 44400 | 2839 |
| 295 | 20240411 | 140700 | 20223987100 | 44550 | 44500 | 44550 | 44500 | 1206 |
| 296 | 20240411 | 140600 | 20170262250 | 44500 | 44500 | 44550 | 44500 | 231 |
| 297 | 20240411 | 140500 | 20159976300 | 44550 | 44500 | 44550 | 44500 | 296 |
| 298 | 20240411 | 140400 | 20146793150 | 44550 | 44500 | 44550 | 44500 | 395 |
| 299 | 20240411 | 140300 | 20129204300 | 44500 | 44550 | 44550 | 44500 | 180 |
| 300 | 20240411 | 140200 | 20121186450 | 44550 | 44500 | 44550 | 44500 | 467 |
| 301 | 20240411 | 140100 | 20100394400 | 44550 | 44550 | 44550 | 44500 | 1082 |
| 302 | 20240411 | 140000 | 20052220000 | 44550 | 44550 | 44550 | 44500 | 821 |
| 303 | 20240411 | 135900 | 20015677900 | 44550 | 44600 | 44600 | 44550 | 838 |
| 304 | 20240411 | 135800 | 19978333100 | 44550 | 44600 | 44600 | 44550 | 295 |
| 305 | 20240411 | 135700 | 19965176950 | 44550 | 44600 | 44600 | 44550 | 354 |
| 306 | 20240411 | 135600 | 19949393250 | 44550 | 44600 | 44600 | 44550 | 292 |
| 307 | 20240411 | 135500 | 19936372400 | 44600 | 44600 | 44600 | 44550 | 764 |
| 308 | 20240411 | 135400 | 19902302850 | 44600 | 44500 | 44600 | 44500 | 398 |
| 309 | 20240411 | 135300 | 19884563750 | 44550 | 44550 | 44550 | 44500 | 923 |
| 310 | 20240411 | 135200 | 19843453150 | 44500 | 44500 | 44550 | 44450 | 873 |
| 311 | 20240411 | 135100 | 19804611900 | 44500 | 44500 | 44500 | 44450 | 940 |
| 312 | 20240411 | 135000 | 19762786450 | 44500 | 44500 | 44500 | 44450 | 316 |
| 313 | 20240411 | 134900 | 19748724950 | 44500 | 44500 | 44500 | 44450 | 397 |
| 314 | 20240411 | 134800 | 19731068800 | 44500 | 44500 | 44500 | 44450 | 1714 |
| 315 | 20240411 | 134700 | 19654858950 | 44500 | 44500 | 44500 | 44450 | 358 |
| 316 | 20240411 | 134600 | 19638933300 | 44450 | 44450 | 44500 | 44400 | 537 |
| 317 | 20240411 | 134500 | 19615060600 | 44450 | 44500 | 44500 | 44450 | 970 |
| 318 | 20240411 | 134400 | 19571937150 | 44450 | 44500 | 44550 | 44450 | 668 |
| 319 | 20240411 | 134300 | 19542209150 | 44500 | 44450 | 44500 | 44400 | 1180 |
| 320 | 20240411 | 134200 | 19489699950 | 44450 | 44500 | 44500 | 44450 | 2280 |
| 321 | 20240411 | 134100 | 19388345850 | 44500 | 44550 | 44550 | 44450 | 1251 |
| 322 | 20240411 | 134000 | 19332677850 | 44500 | 44550 | 44550 | 44500 | 1289 |
| 323 | 20240411 | 133900 | 19275305700 | 44550 | 44550 | 44550 | 44500 | 1165 |
| 324 | 20240411 | 133800 | 19223431700 | 44550 | 44600 | 44600 | 44500 | 1627 |
| 325 | 20240411 | 133700 | 19150954100 | 44550 | 44600 | 44600 | 44550 | 530 |
| 326 | 20240411 | 133600 | 19127317400 | 44550 | 44650 | 44650 | 44550 | 811 |
| 327 | 20240411 | 133500 | 19091144550 | 44600 | 44600 | 44650 | 44600 | 359 |
| 328 | 20240411 | 133400 | 19075121800 | 44650 | 44650 | 44650 | 44600 | 252 |
| 329 | 20240411 | 133300 | 19063870400 | 44650 | 44650 | 44650 | 44600 | 291 |
| 330 | 20240411 | 133200 | 19050879500 | 44550 | 44700 | 44700 | 44550 | 925 |
| 331 | 20240411 | 133100 | 19009603950 | 44650 | 44700 | 44700 | 44650 | 422 |
| 332 | 20240411 | 133000 | 18990752300 | 44650 | 44700 | 44700 | 44650 | 2346 |
| 333 | 20240411 | 132900 | 18885980300 | 44700 | 44650 | 44700 | 44600 | 3654 |
| 334 | 20240411 | 132800 | 18722866500 | 44600 | 44650 | 44650 | 44600 | 371 |
| 335 | 20240411 | 132700 | 18706304350 | 44650 | 44650 | 44650 | 44600 | 351 |
| 336 | 20240411 | 132600 | 18690633950 | 44650 | 44700 | 44700 | 44650 | 860 |
| 337 | 20240411 | 132500 | 18652226050 | 44700 | 44700 | 44700 | 44650 | 474 |
| 338 | 20240411 | 132400 | 18631048600 | 44700 | 44650 | 44700 | 44600 | 1600 |
| 339 | 20240411 | 132300 | 18559602050 | 44650 | 44650 | 44650 | 44600 | 365 |
| 340 | 20240411 | 132200 | 18543305250 | 44650 | 44600 | 44650 | 44600 | 300 |
| 341 | 20240411 | 132100 | 18529910600 | 44600 | 44700 | 44700 | 44600 | 575 |
| 342 | 20240411 | 132000 | 18504240600 | 44650 | 44600 | 44700 | 44600 | 403 |
| 343 | 20240411 | 131900 | 18486243850 | 44600 | 44550 | 44600 | 44550 | 292 |
| 344 | 20240411 | 131800 | 18473224300 | 44550 | 44650 | 44650 | 44550 | 1221 |
| 345 | 20240411 | 131700 | 18418780700 | 44650 | 44650 | 44650 | 44600 | 1415 |
| 346 | 20240411 | 131600 | 18355637000 | 44700 | 44750 | 44750 | 44700 | 2417 |
| 347 | 20240411 | 131500 | 18247585650 | 44750 | 44750 | 44750 | 44700 | 446 |
| 348 | 20240411 | 131400 | 18227628000 | 44750 | 44750 | 44750 | 44700 | 502 |
| 349 | 20240411 | 131300 | 18205168200 | 44750 | 44750 | 44800 | 44750 | 652 |
| 350 | 20240411 | 131200 | 18175977700 | 44750 | 44750 | 44800 | 44750 | 1801 |
| 351 | 20240411 | 131100 | 18095376300 | 44800 | 44750 | 44800 | 44750 | 1520 |
| 352 | 20240411 | 131000 | 18027349350 | 44700 | 44750 | 44750 | 44700 | 227 |
| 353 | 20240411 | 130900 | 18017191350 | 44750 | 44700 | 44750 | 44700 | 307 |
| 354 | 20240411 | 130800 | 18003459350 | 44700 | 44700 | 44750 | 44700 | 440 |
| 355 | 20240411 | 130700 | 17983778800 | 44750 | 44800 | 44800 | 44750 | 479 |
| 356 | 20240411 | 130600 | 17962336050 | 44800 | 44750 | 44800 | 44750 | 2073 |
| 357 | 20240411 | 130500 | 17869481350 | 44750 | 44700 | 44750 | 44700 | 2945 |
| 358 | 20240411 | 130400 | 17737704050 | 44700 | 44750 | 44750 | 44700 | 1158 |
| 359 | 20240411 | 130300 | 17685930300 | 44750 | 44650 | 44750 | 44650 | 2655 |
| 360 | 20240411 | 130200 | 17567250150 | 44700 | 44700 | 44700 | 44650 | 713 |
| 361 | 20240411 | 130100 | 17535383050 | 44700 | 44700 | 44700 | 44650 | 2039 |
| 362 | 20240411 | 130000 | 17444270450 | 44750 | 44700 | 44750 | 44650 | 3043 |
| 363 | 20240411 | 125900 | 17308250400 | 44700 | 44600 | 44700 | 44600 | 1231 |
| 364 | 20240411 | 125800 | 17253268200 | 44650 | 44650 | 44650 | 44650 | 349 |
| 365 | 20240411 | 125700 | 17237685350 | 44650 | 44650 | 44650 | 44600 | 471 |
| 366 | 20240411 | 125600 | 17216655750 | 44650 | 44650 | 44650 | 44650 | 446 |
| 367 | 20240411 | 125500 | 17196741850 | 44650 | 44600 | 44650 | 44600 | 562 |
| 368 | 20240411 | 125400 | 17171653700 | 44650 | 44600 | 44650 | 44600 | 282 |
| 369 | 20240411 | 125300 | 17159067350 | 44650 | 44650 | 44650 | 44600 | 116 |
| 370 | 20240411 | 125200 | 17153888200 | 44650 | 44650 | 44650 | 44600 | 252 |
| 371 | 20240411 | 125100 | 17142646900 | 44650 | 44600 | 44650 | 44600 | 1171 |
| 372 | 20240411 | 125000 | 17090415250 | 44600 | 44550 | 44600 | 44550 | 382 |
| 373 | 20240411 | 124900 | 17073396700 | 44500 | 44550 | 44550 | 44500 | 390 |
| 374 | 20240411 | 124800 | 17056037550 | 44550 | 44550 | 44550 | 44500 | 171 |
| 375 | 20240411 | 124700 | 17048419600 | 44550 | 44500 | 44550 | 44500 | 282 |
| 376 | 20240411 | 124600 | 17035861050 | 44500 | 44500 | 44500 | 44450 | 297 |
| 377 | 20240411 | 124500 | 17022644600 | 44500 | 44500 | 44500 | 44450 | 666 |
| 378 | 20240411 | 124400 | 16993008150 | 44500 | 44550 | 44550 | 44500 | 708 |
| 379 | 20240411 | 124300 | 16961466800 | 44500 | 44500 | 44550 | 44500 | 717 |
| 380 | 20240411 | 124200 | 16929543200 | 44500 | 44500 | 44500 | 44450 | 452 |
| 381 | 20240411 | 124100 | 16909429450 | 44500 | 44500 | 44500 | 44450 | 706 |
| 382 | 20240411 | 124000 | 16878015300 | 44550 | 44550 | 44600 | 44500 | 1068 |
| 383 | 20240411 | 123900 | 16830440150 | 44600 | 44500 | 44600 | 44500 | 681 |
| 384 | 20240411 | 123800 | 16800116250 | 44500 | 44500 | 44500 | 44450 | 768 |
| 385 | 20240411 | 123700 | 16765942850 | 44500 | 44600 | 44650 | 44450 | 3847 |
| 386 | 20240411 | 123600 | 16594486250 | 44650 | 44600 | 44650 | 44600 | 72 |
| 387 | 20240411 | 123500 | 16591274200 | 44650 | 44650 | 44650 | 44600 | 471 |
| 388 | 20240411 | 123400 | 16570246650 | 44650 | 44650 | 44650 | 44600 | 327 |
| 389 | 20240411 | 123300 | 16555646500 | 44650 | 44600 | 44650 | 44550 | 2384 |
| 390 | 20240411 | 123200 | 16449321100 | 44550 | 44550 | 44600 | 44550 | 715 |
| 391 | 20240411 | 123100 | 16417467150 | 44550 | 44500 | 44550 | 44500 | 1017 |
| 392 | 20240411 | 123000 | 16372202550 | 44500 | 44500 | 44500 | 44450 | 411 |
| 393 | 20240411 | 122900 | 16353914100 | 44500 | 44500 | 44500 | 44450 | 471 |
| 394 | 20240411 | 122800 | 16332971450 | 44500 | 44500 | 44500 | 44500 | 237 |
| 395 | 20240411 | 122700 | 16322424950 | 44450 | 44500 | 44500 | 44450 | 614 |
| 396 | 20240411 | 122600 | 16295126750 | 44450 | 44400 | 44500 | 44400 | 126 |
| 397 | 20240411 | 122500 | 16289525500 | 44450 | 44500 | 44550 | 44450 | 421 |
| 398 | 20240411 | 122400 | 16270788600 | 44550 | 44500 | 44550 | 44500 | 316 |
| 399 | 20240411 | 122300 | 16256726300 | 44500 | 44600 | 44600 | 44450 | 2052 |
| 400 | 20240411 | 122200 | 16165443850 | 44600 | 44550 | 44600 | 44500 | 1950 |
| 401 | 20240411 | 122100 | 16078573900 | 44550 | 44450 | 44550 | 44450 | 2791 |
| 402 | 20240411 | 122000 | 15954353350 | 44500 | 44450 | 44500 | 44450 | 296 |
| 403 | 20240411 | 121900 | 15941188600 | 44500 | 44500 | 44500 | 44450 | 217 |
| 404 | 20240411 | 121800 | 15931536450 | 44450 | 44400 | 44450 | 44400 | 1060 |
| 405 | 20240411 | 121700 | 15884434200 | 44400 | 44400 | 44400 | 44350 | 787 |
| 406 | 20240411 | 121600 | 15849495650 | 44450 | 44450 | 44450 | 44400 | 30 |
| 407 | 20240411 | 121500 | 15848162650 | 44450 | 44450 | 44450 | 44400 | 189 |
| 408 | 20240411 | 121400 | 15839766850 | 44450 | 44450 | 44450 | 44450 | 276 |
| 409 | 20240411 | 121300 | 15827498650 | 44450 | 44450 | 44450 | 44400 | 213 |
| 410 | 20240411 | 121200 | 15818031300 | 44450 | 44400 | 44450 | 44350 | 671 |
| 411 | 20240411 | 121100 | 15788237900 | 44400 | 44400 | 44400 | 44350 | 139 |
| 412 | 20240411 | 121000 | 15782067000 | 44400 | 44350 | 44400 | 44350 | 85 |
| 413 | 20240411 | 120900 | 15778295050 | 44350 | 44350 | 44400 | 44350 | 202 |
| 414 | 20240411 | 120800 | 15769336300 | 44350 | 44400 | 44400 | 44350 | 703 |
| 415 | 20240411 | 120700 | 15738150350 | 44450 | 44400 | 44450 | 44400 | 95 |
| 416 | 20240411 | 120600 | 15733931100 | 44400 | 44400 | 44500 | 44400 | 85 |
| 417 | 20240411 | 120500 | 15730156650 | 44400 | 44450 | 44500 | 44400 | 926 |
| 418 | 20240411 | 120400 | 15688994600 | 44450 | 44500 | 44500 | 44450 | 641 |
| 419 | 20240411 | 120300 | 15660498300 | 44500 | 44500 | 44500 | 44450 | 521 |
| 420 | 20240411 | 120200 | 15637317900 | 44500 | 44500 | 44500 | 44450 | 116 |
| 421 | 20240411 | 120100 | 15632159350 | 44450 | 44450 | 44500 | 44450 | 68 |
| 422 | 20240411 | 120000 | 15629136200 | 44450 | 44400 | 44500 | 44400 | 375 |
| 423 | 20240411 | 115900 | 15612467500 | 44400 | 44450 | 44450 | 44400 | 571 |
| 424 | 20240411 | 115800 | 15587111800 | 44450 | 44400 | 44450 | 44400 | 250 |
| 425 | 20240411 | 115700 | 15576011500 | 44400 | 44450 | 44450 | 44300 | 1158 |
| 426 | 20240411 | 115600 | 15524639650 | 44450 | 44450 | 44450 | 44400 | 39 |
| 427 | 20240411 | 115500 | 15522907100 | 44400 | 44500 | 44500 | 44400 | 472 |
| 428 | 20240411 | 115400 | 15501921050 | 44500 | 44500 | 44500 | 44450 | 158 |
| 429 | 20240411 | 115300 | 15494890100 | 44500 | 44450 | 44500 | 44450 | 807 |
| 430 | 20240411 | 115200 | 15459016950 | 44450 | 44450 | 44450 | 44400 | 977 |
| 431 | 20240411 | 115100 | 15415589800 | 44450 | 44450 | 44450 | 44400 | 156 |
| 432 | 20240411 | 115000 | 15408655650 | 44400 | 44400 | 44400 | 44350 | 456 |
| 433 | 20240411 | 114900 | 15388414800 | 44400 | 44350 | 44400 | 44300 | 308 |
| 434 | 20240411 | 114800 | 15374757100 | 44350 | 44400 | 44400 | 44350 | 1417 |
| 435 | 20240411 | 114700 | 15311872900 | 44400 | 44450 | 44450 | 44350 | 808 |
| 436 | 20240411 | 114600 | 15276032000 | 44400 | 44450 | 44450 | 44350 | 463 |
| 437 | 20240411 | 114500 | 15255476000 | 44450 | 44400 | 44450 | 44350 | 1411 |
| 438 | 20240411 | 114400 | 15192828650 | 44400 | 44400 | 44400 | 44350 | 283 |
| 439 | 20240411 | 114300 | 15180273700 | 44400 | 44350 | 44400 | 44300 | 466 |
| 440 | 20240411 | 114200 | 15159606250 | 44400 | 44350 | 44400 | 44350 | 99 |
| 441 | 20240411 | 114100 | 15155212600 | 44400 | 44350 | 44400 | 44300 | 248 |
| 442 | 20240411 | 114000 | 15144216250 | 44350 | 44350 | 44400 | 44300 | 1336 |
| 443 | 20240411 | 113900 | 15084965700 | 44400 | 44400 | 44400 | 44350 | 221 |
| 444 | 20240411 | 113800 | 15075155800 | 44400 | 44350 | 44400 | 44350 | 455 |
| 445 | 20240411 | 113700 | 15054975700 | 44400 | 44500 | 44550 | 44400 | 3332 |
| 446 | 20240411 | 113600 | 14906806450 | 44500 | 44550 | 44550 | 44500 | 1165 |
| 447 | 20240411 | 113500 | 14854935750 | 44550 | 44450 | 44550 | 44450 | 3972 |
| 448 | 20240411 | 113400 | 14678288700 | 44450 | 44450 | 44450 | 44400 | 77 |
| 449 | 20240411 | 113300 | 14674868200 | 44450 | 44450 | 44450 | 44400 | 376 |
| 450 | 20240411 | 113200 | 14658160800 | 44450 | 44450 | 44450 | 44400 | 91 |
| 451 | 20240411 | 113100 | 14654116250 | 44450 | 44450 | 44450 | 44450 | 103 |
| 452 | 20240411 | 113000 | 14649537900 | 44450 | 44500 | 44500 | 44450 | 570 |
| 453 | 20240411 | 112900 | 14624201350 | 44450 | 44450 | 44450 | 44400 | 1371 |
| 454 | 20240411 | 112800 | 14563272500 | 44450 | 44450 | 44450 | 44400 | 1073 |
| 455 | 20240411 | 112700 | 14515601250 | 44400 | 44300 | 44400 | 44300 | 1877 |
| 456 | 20240411 | 112600 | 14432352000 | 44300 | 44300 | 44350 | 44250 | 430 |
| 457 | 20240411 | 112500 | 14413302300 | 44300 | 44350 | 44350 | 44250 | 994 |
| 458 | 20240411 | 112400 | 14369276350 | 44300 | 44350 | 44350 | 44300 | 40 |
| 459 | 20240411 | 112300 | 14367503900 | 44300 | 44300 | 44350 | 44300 | 278 |
| 460 | 20240411 | 112200 | 14355188150 | 44350 | 44350 | 44350 | 44300 | 297 |
| 461 | 20240411 | 112100 | 14342021550 | 44350 | 44400 | 44400 | 44300 | 978 |
| 462 | 20240411 | 112000 | 14298622450 | 44400 | 44400 | 44500 | 44350 | 7625 |
| 463 | 20240411 | 111900 | 13959757900 | 44400 | 44300 | 44400 | 44300 | 1956 |
| 464 | 20240411 | 111800 | 13873035650 | 44250 | 44300 | 44300 | 44250 | 941 |
| 465 | 20240411 | 111700 | 13831395400 | 44300 | 44250 | 44300 | 44250 | 990 |
| 466 | 20240411 | 111600 | 13787565250 | 44300 | 44250 | 44300 | 44250 | 1452 |
| 467 | 20240411 | 111500 | 13723311750 | 44250 | 44250 | 44300 | 44250 | 921 |
| 468 | 20240411 | 111400 | 13682556250 | 44300 | 44250 | 44300 | 44250 | 737 |
| 469 | 20240411 | 111300 | 13649943200 | 44250 | 44350 | 44350 | 44250 | 453 |
| 470 | 20240411 | 111200 | 13629886000 | 44300 | 44300 | 44350 | 44250 | 620 |
| 471 | 20240411 | 111100 | 13602424950 | 44300 | 44300 | 44300 | 44250 | 1291 |
| 472 | 20240411 | 111000 | 13545246900 | 44300 | 44350 | 44350 | 44300 | 381 |
| 473 | 20240411 | 110900 | 13528361050 | 44350 | 44300 | 44350 | 44250 | 667 |
| 474 | 20240411 | 110800 | 13498814700 | 44250 | 44350 | 44350 | 44250 | 1063 |
| 475 | 20240411 | 110700 | 13451740250 | 44350 | 44350 | 44350 | 44300 | 1808 |
| 476 | 20240411 | 110600 | 13371579700 | 44400 | 44350 | 44400 | 44350 | 375 |
| 477 | 20240411 | 110500 | 13354941900 | 44400 | 44400 | 44400 | 44350 | 77 |
| 478 | 20240411 | 110400 | 13351524650 | 44350 | 44350 | 44400 | 44350 | 172 |
| 479 | 20240411 | 110300 | 13343892550 | 44400 | 44400 | 44400 | 44350 | 279 |
| 480 | 20240411 | 110200 | 13331509950 | 44400 | 44450 | 44450 | 44400 | 557 |
| 481 | 20240411 | 110100 | 13306758800 | 44450 | 44400 | 44450 | 44400 | 244 |
| 482 | 20240411 | 110000 | 13295919000 | 44400 | 44400 | 44450 | 44350 | 741 |
| 483 | 20240411 | 105900 | 13263038350 | 44350 | 44300 | 44350 | 44300 | 481 |
| 484 | 20240411 | 105800 | 13241712700 | 44350 | 44400 | 44400 | 44300 | 117 |
| 485 | 20240411 | 105700 | 13236523400 | 44350 | 44300 | 44450 | 44300 | 845 |
| 486 | 20240411 | 105600 | 13199001000 | 44350 | 44350 | 44400 | 44350 | 384 |
| 487 | 20240411 | 105500 | 13181969500 | 44350 | 44350 | 44350 | 44300 | 950 |
| 488 | 20240411 | 105400 | 13139869050 | 44350 | 44450 | 44450 | 44300 | 837 |
| 489 | 20240411 | 105300 | 13102730750 | 44450 | 44550 | 44550 | 44450 | 1232 |
| 490 | 20240411 | 105200 | 13047938150 | 44550 | 44550 | 44600 | 44500 | 830 |
| 491 | 20240411 | 105100 | 13010974150 | 44550 | 44500 | 44550 | 44500 | 1781 |
| 492 | 20240411 | 105000 | 12931632200 | 44500 | 44450 | 44550 | 44450 | 2446 |
| 493 | 20240411 | 104900 | 12822784450 | 44450 | 44450 | 44500 | 44450 | 714 |
| 494 | 20240411 | 104800 | 12791046900 | 44450 | 44500 | 44500 | 44450 | 1008 |
| 495 | 20240411 | 104700 | 12746207900 | 44500 | 44450 | 44500 | 44450 | 797 |
| 496 | 20240411 | 104600 | 12710742950 | 44450 | 44350 | 44450 | 44350 | 1187 |
| 497 | 20240411 | 104500 | 12658009350 | 44350 | 44400 | 44400 | 44350 | 775 |
| 498 | 20240411 | 104400 | 12623620000 | 44400 | 44350 | 44400 | 44300 | 238 |
| 499 | 20240411 | 104300 | 12613061550 | 44350 | 44350 | 44400 | 44350 | 600 |
| 500 | 20240411 | 104200 | 12586450900 | 44350 | 44350 | 44350 | 44350 | 836 |
| 501 | 20240411 | 104100 | 12549374300 | 44350 | 44350 | 44350 | 44300 | 763 |
| 502 | 20240411 | 104000 | 12515545300 | 44350 | 44400 | 44400 | 44300 | 1230 |
| 503 | 20240411 | 103900 | 12460992150 | 44400 | 44400 | 44400 | 44350 | 420 |
| 504 | 20240411 | 103800 | 12442350600 | 44350 | 44350 | 44400 | 44300 | 1725 |
| 505 | 20240411 | 103700 | 12365838450 | 44350 | 44350 | 44350 | 44300 | 745 |
| 506 | 20240411 | 103600 | 12332816600 | 44350 | 44350 | 44400 | 44350 | 561 |
| 507 | 20240411 | 103500 | 12307914150 | 44350 | 44400 | 44400 | 44250 | 3101 |
| 508 | 20240411 | 103400 | 12170336400 | 44450 | 44450 | 44450 | 44400 | 2426 |
| 509 | 20240411 | 103300 | 12062599050 | 44450 | 44400 | 44450 | 44350 | 528 |
| 510 | 20240411 | 103200 | 12039152400 | 44400 | 44250 | 44400 | 44250 | 2652 |
| 511 | 20240411 | 103100 | 11921657050 | 44200 | 44250 | 44250 | 44200 | 178 |
| 512 | 20240411 | 103000 | 11913784700 | 44200 | 44100 | 44250 | 44050 | 1941 |
| 513 | 20240411 | 102900 | 11828068300 | 44100 | 44050 | 44100 | 44050 | 726 |
| 514 | 20240411 | 102800 | 11796087500 | 44050 | 44050 | 44100 | 44050 | 656 |
| 515 | 20240411 | 102700 | 11767188350 | 44050 | 44050 | 44100 | 44050 | 1901 |
| 516 | 20240411 | 102600 | 11683449050 | 44100 | 44100 | 44100 | 44050 | 1057 |
| 517 | 20240411 | 102500 | 11636869500 | 44100 | 44100 | 44150 | 44050 | 986 |
| 518 | 20240411 | 102400 | 11593387850 | 44100 | 44150 | 44150 | 44050 | 892 |
| 519 | 20240411 | 102300 | 11554082200 | 44150 | 44050 | 44150 | 44050 | 1534 |
| 520 | 20240411 | 102200 | 11486461050 | 44100 | 44100 | 44100 | 44050 | 402 |
| 521 | 20240411 | 102100 | 11468733950 | 44100 | 44150 | 44150 | 44100 | 1472 |
| 522 | 20240411 | 102000 | 11403795550 | 44150 | 44200 | 44200 | 44100 | 823 |
| 523 | 20240411 | 101900 | 11367443900 | 44200 | 44150 | 44250 | 44150 | 1478 |
| 524 | 20240411 | 101800 | 11302158600 | 44150 | 44100 | 44200 | 44100 | 1592 |
| 525 | 20240411 | 101700 | 11231871750 | 44150 | 44150 | 44150 | 44000 | 2259 |
| 526 | 20240411 | 101600 | 11132410900 | 44150 | 44300 | 44300 | 44100 | 1874 |
| 527 | 20240411 | 101500 | 11049714850 | 44250 | 44250 | 44300 | 44150 | 1252 |
| 528 | 20240411 | 101400 | 10994350450 | 44250 | 44350 | 44350 | 44250 | 1695 |
| 529 | 20240411 | 101300 | 10919298750 | 44350 | 44450 | 44450 | 44300 | 1114 |
| 530 | 20240411 | 101200 | 10869856300 | 44450 | 44500 | 44500 | 44450 | 844 |
| 531 | 20240411 | 101100 | 10832311650 | 44500 | 44550 | 44600 | 44500 | 1627 |
| 532 | 20240411 | 101000 | 10759806300 | 44550 | 44550 | 44600 | 44500 | 989 |
| 533 | 20240411 | 100900 | 10715745350 | 44500 | 44400 | 44550 | 44350 | 1201 |
| 534 | 20240411 | 100800 | 10662358400 | 44400 | 44500 | 44600 | 44400 | 1662 |
| 535 | 20240411 | 100700 | 10588353850 | 44550 | 44500 | 44550 | 44450 | 934 |
| 536 | 20240411 | 100600 | 10546789650 | 44500 | 44400 | 44500 | 44400 | 616 |
| 537 | 20240411 | 100500 | 10519420550 | 44400 | 44400 | 44500 | 44400 | 1868 |
| 538 | 20240411 | 100400 | 10436351100 | 44400 | 44400 | 44500 | 44400 | 1120 |
| 539 | 20240411 | 100300 | 10386584450 | 44450 | 44400 | 44450 | 44350 | 3430 |
| 540 | 20240411 | 100200 | 10234292700 | 44400 | 44350 | 44500 | 44350 | 4199 |
| 541 | 20240411 | 100100 | 10047776750 | 44400 | 44350 | 44450 | 44350 | 1634 |
| 542 | 20240411 | 100000 | 9975252850 | 44400 | 44250 | 44400 | 44250 | 817 |
| 543 | 20240411 | 095900 | 9939028150 | 44300 | 44300 | 44350 | 44250 | 681 |
| 544 | 20240411 | 095800 | 9908857350 | 44250 | 44250 | 44350 | 44150 | 1669 |
| 545 | 20240411 | 095700 | 9834949800 | 44200 | 44150 | 44250 | 44050 | 1941 |
| 546 | 20240411 | 095600 | 9749204700 | 44150 | 44050 | 44150 | 44000 | 1637 |
| 547 | 20240411 | 095500 | 9677069100 | 44050 | 44100 | 44100 | 44050 | 585 |
| 548 | 20240411 | 095400 | 9651286200 | 44050 | 44050 | 44100 | 44000 | 1135 |
| 549 | 20240411 | 095300 | 9601283900 | 44050 | 44100 | 44100 | 44050 | 459 |
| 550 | 20240411 | 095200 | 9581063550 | 44150 | 44100 | 44250 | 44050 | 3756 |
| 551 | 20240411 | 095100 | 9415254550 | 44150 | 43950 | 44150 | 43950 | 765 |
| 552 | 20240411 | 095000 | 9381547850 | 43950 | 43950 | 44000 | 43950 | 576 |
| 553 | 20240411 | 094900 | 9356227000 | 43950 | 43900 | 44050 | 43850 | 1495 |
| 554 | 20240411 | 094800 | 9290531400 | 43850 | 43900 | 44050 | 43850 | 2696 |
| 555 | 20240411 | 094700 | 9172070450 | 43850 | 43900 | 44100 | 43850 | 4588 |
| 556 | 20240411 | 094600 | 8970491650 | 43900 | 43900 | 43950 | 43850 | 4237 |
| 557 | 20240411 | 094500 | 8784510000 | 43950 | 43900 | 44000 | 43900 | 2671 |
| 558 | 20240411 | 094400 | 8667169450 | 43950 | 44000 | 44000 | 43900 | 3037 |
| 559 | 20240411 | 094300 | 8533680250 | 44000 | 44100 | 44150 | 44000 | 1288 |
| 560 | 20240411 | 094200 | 8476978700 | 44050 | 44050 | 44150 | 44050 | 997 |
| 561 | 20240411 | 094100 | 8433016750 | 44050 | 44050 | 44100 | 44000 | 1911 |
| 562 | 20240411 | 094000 | 8348856050 | 44050 | 44050 | 44150 | 44050 | 792 |
| 563 | 20240411 | 093900 | 8313942000 | 44050 | 44000 | 44150 | 44000 | 2254 |
| 564 | 20240411 | 093800 | 8214665250 | 44000 | 44150 | 44150 | 44000 | 3259 |
| 565 | 20240411 | 093700 | 8071063200 | 44100 | 44200 | 44200 | 44100 | 1916 |
| 566 | 20240411 | 093600 | 7986461800 | 44200 | 44250 | 44250 | 44200 | 1339 |
| 567 | 20240411 | 093500 | 7927233850 | 44250 | 44250 | 44300 | 44200 | 2414 |
| 568 | 20240411 | 093400 | 7820439300 | 44250 | 44200 | 44250 | 44100 | 3114 |
| 569 | 20240411 | 093300 | 7682817100 | 44200 | 44350 | 44400 | 44200 | 1901 |
| 570 | 20240411 | 093200 | 7598629750 | 44400 | 44600 | 44600 | 44350 | 2851 |
| 571 | 20240411 | 093100 | 7471893000 | 44550 | 44650 | 44650 | 44550 | 1357 |
| 572 | 20240411 | 093000 | 7411392700 | 44600 | 44600 | 44700 | 44400 | 3787 |
| 573 | 20240411 | 092900 | 7242720000 | 44600 | 44550 | 44700 | 44400 | 5016 |
| 574 | 20240411 | 092800 | 7019295650 | 44500 | 44450 | 44600 | 44450 | 1756 |
| 575 | 20240411 | 092700 | 6941122000 | 44500 | 44550 | 44600 | 44400 | 3389 |
| 576 | 20240411 | 092600 | 6790342250 | 44550 | 44650 | 44750 | 44550 | 3077 |
| 577 | 20240411 | 092500 | 6652993000 | 44600 | 44400 | 44650 | 44400 | 5136 |
| 578 | 20240411 | 092400 | 6424363650 | 44400 | 44350 | 44450 | 44350 | 4977 |
| 579 | 20240411 | 092300 | 6203369600 | 44400 | 44250 | 44400 | 44250 | 2241 |
| 580 | 20240411 | 092200 | 6104077150 | 44300 | 44300 | 44350 | 44250 | 1684 |
| 581 | 20240411 | 092100 | 6029506600 | 44250 | 44200 | 44350 | 44200 | 3545 |
| 582 | 20240411 | 092000 | 5872570550 | 44200 | 44250 | 44300 | 44150 | 1980 |
| 583 | 20240411 | 091900 | 5785027500 | 44250 | 44150 | 44250 | 44150 | 3572 |
| 584 | 20240411 | 091800 | 5627183000 | 44150 | 44200 | 44250 | 44050 | 4694 |
| 585 | 20240411 | 091700 | 5419970950 | 44200 | 44300 | 44300 | 44200 | 1315 |
| 586 | 20240411 | 091600 | 5361771200 | 44300 | 44200 | 44350 | 44150 | 3691 |
| 587 | 20240411 | 091500 | 5198528850 | 44250 | 44200 | 44300 | 44100 | 2939 |
| 588 | 20240411 | 091400 | 5068655950 | 44100 | 44200 | 44250 | 44050 | 1319 |
| 589 | 20240411 | 091300 | 5010411000 | 44100 | 44150 | 44250 | 44000 | 7184 |
| 590 | 20240411 | 091200 | 4693136500 | 44100 | 43850 | 44150 | 43800 | 7123 |
| 591 | 20240411 | 091100 | 4379600400 | 43800 | 44050 | 44050 | 43800 | 5076 |
| 592 | 20240411 | 091000 | 4156484100 | 44050 | 43850 | 44100 | 43800 | 5885 |
| 593 | 20240411 | 090900 | 3897884900 | 43850 | 43750 | 43850 | 43750 | 2802 |
| 594 | 20240411 | 090800 | 3775167800 | 43800 | 43800 | 43800 | 43650 | 2262 |
| 595 | 20240411 | 090700 | 3676279300 | 43800 | 43650 | 43950 | 43600 | 7299 |
| 596 | 20240411 | 090600 | 3357069450 | 43650 | 43800 | 43950 | 43550 | 12743 |
| 597 | 20240411 | 090500 | 2799828150 | 43750 | 44200 | 44200 | 43750 | 9446 |
| 598 | 20240411 | 090400 | 2384518550 | 44200 | 43950 | 44200 | 43950 | 3118 |
| 599 | 20240411 | 090300 | 2247052250 | 43950 | 43750 | 44000 | 43750 | 6398 |
| 600 | 20240411 | 090200 | 1966109000 | 43800 | 43800 | 43950 | 43700 | 11329 |
| 601 | 20240411 | 090100 | 1470309150 | 43850 | 44200 | 44200 | 43650 | 10712 |
| 602 | 20240411 | 090000 | 1000122850 | 44050 | 43500 | 44500 | 43450 | 22763 |