31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 183200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 30798 |
| 3 | 20240411 | 183100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20240411 | 183000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20240411 | 182900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20240411 | 182800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20240411 | 182700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20240411 | 182600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20240411 | 182500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20240411 | 182400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20240411 | 182300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20240411 | 182200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20240411 | 182100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20240411 | 182000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20240411 | 181900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20240411 | 181800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20240411 | 181700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20240411 | 181600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20240411 | 181500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20240411 | 181400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20240411 | 181300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20240411 | 181200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20240411 | 181100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20240411 | 181000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20240411 | 180900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20240411 | 180800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20240411 | 180700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20240411 | 180600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20240411 | 180500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20240411 | 180400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20240411 | 180300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20240411 | 180200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 30798 |
| 33 | 20240411 | 180100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20240411 | 180000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20240411 | 175900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20240411 | 175800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20240411 | 175700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20240411 | 175600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20240411 | 175500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20240411 | 175400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20240411 | 175300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20240411 | 175200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20240411 | 175100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20240411 | 175000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20240411 | 174900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20240411 | 174800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20240411 | 174700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20240411 | 174600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20240411 | 174500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20240411 | 174400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20240411 | 174300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20240411 | 174200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20240411 | 174100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20240411 | 174000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20240411 | 173900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20240411 | 173800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20240411 | 173700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20240411 | 173600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20240411 | 173500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20240411 | 173400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20240411 | 173300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20240411 | 173200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 30798 |
| 63 | 20240411 | 173100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20240411 | 173000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20240411 | 172900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20240411 | 172800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20240411 | 172700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20240411 | 172600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20240411 | 172500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20240411 | 172400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20240411 | 172300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20240411 | 172200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20240411 | 172100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20240411 | 172000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20240411 | 171900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20240411 | 171800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20240411 | 171700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20240411 | 171600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20240411 | 171500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20240411 | 171400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20240411 | 171300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20240411 | 171200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20240411 | 171100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20240411 | 171000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20240411 | 170900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20240411 | 170800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20240411 | 170700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20240411 | 170600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20240411 | 170500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20240411 | 170400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20240411 | 170300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20240411 | 170200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 30798 |
| 93 | 20240411 | 170100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20240411 | 170000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20240411 | 165900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20240411 | 165800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20240411 | 165700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20240411 | 165600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20240411 | 165500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20240411 | 165400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20240411 | 165300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20240411 | 165200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20240411 | 165100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20240411 | 165000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20240411 | 164900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20240411 | 164800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20240411 | 164700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20240411 | 164600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20240411 | 164500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20240411 | 164400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20240411 | 164300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20240411 | 164200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20240411 | 164100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20240411 | 164000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20240411 | 163900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20240411 | 163800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20240411 | 163700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20240411 | 163600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20240411 | 163500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20240411 | 163400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20240411 | 163300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20240411 | 163200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 30798 |
| 123 | 20240411 | 163100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20240411 | 163000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20240411 | 162900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20240411 | 162800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20240411 | 162700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20240411 | 162600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20240411 | 162500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20240411 | 162400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20240411 | 162300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20240411 | 162200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20240411 | 162100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20240411 | 162000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20240411 | 161900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20240411 | 161800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20240411 | 161700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20240411 | 161600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20240411 | 161500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20240411 | 161400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20240411 | 161300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20240411 | 161200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20240411 | 161100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20240411 | 161000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20240411 | 160900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20240411 | 160800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20240411 | 160700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20240411 | 160600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20240411 | 160500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20240411 | 160400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20240411 | 160300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20240411 | 160200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 30798 |
| 153 | 20240411 | 160100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20240411 | 160000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20240411 | 155900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20240411 | 155800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20240411 | 155700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20240411 | 155600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20240411 | 155500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20240411 | 155400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20240411 | 155300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20240411 | 155200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20240411 | 155100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20240411 | 155000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20240411 | 154900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20240411 | 154800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20240411 | 154700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20240411 | 154600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20240411 | 154500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20240411 | 154400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20240411 | 154300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20240411 | 154200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20240411 | 154100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20240411 | 154000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20240411 | 153900 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20240411 | 153800 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20240411 | 153700 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20240411 | 153600 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20240411 | 153500 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20240411 | 153400 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20240411 | 153300 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20240411 | 153200 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 30798 |
| 183 | 20240411 | 153100 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20240411 | 153000 | 11211001150 | 43800 | 43800 | 43800 | 43800 | 30798 |
| 185 | 20240411 | 152900 | 9862048750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240411 | 152800 | 9862048750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240411 | 152700 | 9862048750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240411 | 152600 | 9862048750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240411 | 152500 | 9862048750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240411 | 152400 | 9862048750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240411 | 152300 | 9862048750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240411 | 152200 | 9862048750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240411 | 152100 | 9862048750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240411 | 152000 | 9862048750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240411 | 151900 | 9862048750 | 43700 | 43600 | 43700 | 43600 | 1284 |
| 196 | 20240411 | 151800 | 9806017950 | 43650 | 43600 | 43650 | 43600 | 2492 |
| 197 | 20240411 | 151700 | 9697306500 | 43650 | 43600 | 43650 | 43600 | 781 |
| 198 | 20240411 | 151600 | 9663239450 | 43650 | 43650 | 43650 | 43600 | 717 |
| 199 | 20240411 | 151500 | 9631953350 | 43650 | 43600 | 43650 | 43600 | 614 |
| 200 | 20240411 | 151400 | 9605170100 | 43650 | 43650 | 43650 | 43600 | 364 |
| 201 | 20240411 | 151300 | 9589292000 | 43600 | 43650 | 43650 | 43600 | 535 |
| 202 | 20240411 | 151200 | 9565951050 | 43650 | 43650 | 43700 | 43600 | 1494 |
| 203 | 20240411 | 151100 | 9500759950 | 43650 | 43650 | 43700 | 43650 | 3797 |
| 204 | 20240411 | 151000 | 9335020000 | 43650 | 43650 | 43700 | 43650 | 482 |
| 205 | 20240411 | 150900 | 9313977200 | 43650 | 43700 | 43700 | 43650 | 1134 |
| 206 | 20240411 | 150800 | 9264429500 | 43700 | 43650 | 43700 | 43650 | 441 |
| 207 | 20240411 | 150700 | 9245162000 | 43650 | 43700 | 43700 | 43650 | 458 |
| 208 | 20240411 | 150600 | 9225153100 | 43700 | 43650 | 43700 | 43650 | 191 |
| 209 | 20240411 | 150500 | 9216808900 | 43650 | 43700 | 43700 | 43650 | 1504 |
| 210 | 20240411 | 150400 | 9151151850 | 43700 | 43700 | 43700 | 43650 | 495 |
| 211 | 20240411 | 150300 | 9129531200 | 43700 | 43700 | 43700 | 43650 | 191 |
| 212 | 20240411 | 150200 | 9121191600 | 43650 | 43700 | 43700 | 43650 | 173 |
| 213 | 20240411 | 150100 | 9113637200 | 43700 | 43700 | 43700 | 43650 | 2848 |
| 214 | 20240411 | 150000 | 8989186100 | 43700 | 43650 | 43700 | 43650 | 929 |
| 215 | 20240411 | 145900 | 8948592450 | 43700 | 43650 | 43700 | 43650 | 453 |
| 216 | 20240411 | 145800 | 8928813900 | 43700 | 43650 | 43700 | 43650 | 639 |
| 217 | 20240411 | 145700 | 8900919500 | 43650 | 43700 | 43750 | 43650 | 1185 |
| 218 | 20240411 | 145600 | 8849142800 | 43700 | 43750 | 43750 | 43700 | 344 |
| 219 | 20240411 | 145500 | 8834108400 | 43700 | 43700 | 43750 | 43700 | 308 |
| 220 | 20240411 | 145400 | 8820647650 | 43700 | 43750 | 43750 | 43700 | 98 |
| 221 | 20240411 | 145300 | 8816362300 | 43700 | 43800 | 43800 | 43700 | 622 |
| 222 | 20240411 | 145200 | 8789151650 | 43750 | 43750 | 43800 | 43700 | 677 |
| 223 | 20240411 | 145100 | 8759530700 | 43750 | 43700 | 43750 | 43700 | 96 |
| 224 | 20240411 | 145000 | 8755331950 | 43750 | 43650 | 43850 | 43650 | 2932 |
| 225 | 20240411 | 144900 | 8627085800 | 43700 | 43700 | 43700 | 43650 | 1896 |
| 226 | 20240411 | 144800 | 8544235250 | 43700 | 43650 | 43700 | 43650 | 277 |
| 227 | 20240411 | 144700 | 8532137000 | 43700 | 43700 | 43700 | 43650 | 432 |
| 228 | 20240411 | 144600 | 8513271950 | 43700 | 43700 | 43700 | 43650 | 147 |
| 229 | 20240411 | 144500 | 8506849300 | 43650 | 43650 | 43700 | 43650 | 641 |
| 230 | 20240411 | 144400 | 8478867800 | 43650 | 43700 | 43700 | 43650 | 95 |
| 231 | 20240411 | 144300 | 8474720450 | 43700 | 43750 | 43750 | 43650 | 1033 |
| 232 | 20240411 | 144200 | 8429582200 | 43700 | 43700 | 43750 | 43700 | 197 |
| 233 | 20240411 | 144100 | 8420971400 | 43700 | 43700 | 43750 | 43700 | 201 |
| 234 | 20240411 | 144000 | 8412186050 | 43700 | 43700 | 43750 | 43700 | 223 |
| 235 | 20240411 | 143900 | 8402439300 | 43700 | 43800 | 43800 | 43700 | 960 |
| 236 | 20240411 | 143800 | 8360448350 | 43800 | 43750 | 43800 | 43750 | 181 |
| 237 | 20240411 | 143700 | 8352528150 | 43800 | 43750 | 43800 | 43700 | 1083 |
| 238 | 20240411 | 143600 | 8305145500 | 43700 | 43750 | 43750 | 43700 | 561 |
| 239 | 20240411 | 143500 | 8280628100 | 43750 | 43750 | 43750 | 43700 | 97 |
| 240 | 20240411 | 143400 | 8276386450 | 43750 | 43800 | 43800 | 43750 | 203 |
| 241 | 20240411 | 143300 | 8267502500 | 43800 | 43750 | 43800 | 43700 | 535 |
| 242 | 20240411 | 143200 | 8244103150 | 43750 | 43700 | 43750 | 43700 | 989 |
| 243 | 20240411 | 143100 | 8200836350 | 43700 | 43700 | 43750 | 43700 | 237 |
| 244 | 20240411 | 143000 | 8190473000 | 43750 | 43700 | 43750 | 43700 | 409 |
| 245 | 20240411 | 142900 | 8172596900 | 43700 | 43750 | 43750 | 43700 | 280 |
| 246 | 20240411 | 142800 | 8160350700 | 43700 | 43750 | 43750 | 43700 | 318 |
| 247 | 20240411 | 142700 | 8146445750 | 43700 | 43750 | 43750 | 43700 | 477 |
| 248 | 20240411 | 142600 | 8125581950 | 43700 | 43750 | 43750 | 43700 | 415 |
| 249 | 20240411 | 142500 | 8107427800 | 43700 | 43750 | 43750 | 43700 | 301 |
| 250 | 20240411 | 142400 | 8094269000 | 43750 | 43700 | 43750 | 43700 | 1669 |
| 251 | 20240411 | 142300 | 8021328750 | 43750 | 43700 | 43750 | 43700 | 410 |
| 252 | 20240411 | 142200 | 8003405550 | 43700 | 43750 | 43750 | 43700 | 669 |
| 253 | 20240411 | 142100 | 7974169450 | 43700 | 43700 | 43750 | 43700 | 106 |
| 254 | 20240411 | 142000 | 7969533500 | 43700 | 43750 | 43750 | 43700 | 164 |
| 255 | 20240411 | 141900 | 7962365850 | 43750 | 43750 | 43800 | 43700 | 933 |
| 256 | 20240411 | 141800 | 7921539000 | 43750 | 43750 | 43750 | 43700 | 816 |
| 257 | 20240411 | 141700 | 7885869400 | 43750 | 43750 | 43750 | 43700 | 262 |
| 258 | 20240411 | 141600 | 7874411100 | 43700 | 43750 | 43750 | 43700 | 143 |
| 259 | 20240411 | 141500 | 7868159050 | 43750 | 43800 | 43800 | 43700 | 494 |
| 260 | 20240411 | 141400 | 7846547800 | 43700 | 43750 | 43800 | 43700 | 1262 |
| 261 | 20240411 | 141300 | 7791332900 | 43750 | 43750 | 43800 | 43750 | 193 |
| 262 | 20240411 | 141200 | 7782888950 | 43800 | 43800 | 43800 | 43750 | 78 |
| 263 | 20240411 | 141100 | 7779473850 | 43800 | 43750 | 43800 | 43750 | 273 |
| 264 | 20240411 | 141000 | 7767524300 | 43800 | 43800 | 43850 | 43750 | 1067 |
| 265 | 20240411 | 140900 | 7720783600 | 43800 | 43800 | 43800 | 43750 | 185 |
| 266 | 20240411 | 140800 | 7712685400 | 43800 | 43800 | 43800 | 43750 | 807 |
| 267 | 20240411 | 140700 | 7677349200 | 43800 | 43700 | 43800 | 43700 | 2105 |
| 268 | 20240411 | 140600 | 7585305150 | 43700 | 43750 | 43750 | 43700 | 388 |
| 269 | 20240411 | 140500 | 7568340600 | 43750 | 43750 | 43750 | 43700 | 364 |
| 270 | 20240411 | 140400 | 7552425250 | 43750 | 43750 | 43750 | 43700 | 263 |
| 271 | 20240411 | 140300 | 7540927850 | 43750 | 43750 | 43750 | 43700 | 333 |
| 272 | 20240411 | 140200 | 7526367700 | 43750 | 43700 | 43750 | 43700 | 159 |
| 273 | 20240411 | 140100 | 7519414550 | 43750 | 43700 | 43750 | 43700 | 96 |
| 274 | 20240411 | 140000 | 7515215500 | 43750 | 43750 | 43750 | 43700 | 417 |
| 275 | 20240411 | 135900 | 7496975400 | 43750 | 43750 | 43800 | 43750 | 519 |
| 276 | 20240411 | 135800 | 7474269000 | 43750 | 43800 | 43800 | 43750 | 313 |
| 277 | 20240411 | 135700 | 7460570800 | 43800 | 43800 | 43800 | 43750 | 323 |
| 278 | 20240411 | 135600 | 7446435450 | 43800 | 43800 | 43800 | 43750 | 252 |
| 279 | 20240411 | 135500 | 7435405400 | 43800 | 43750 | 43800 | 43750 | 214 |
| 280 | 20240411 | 135400 | 7426040500 | 43800 | 43800 | 43800 | 43750 | 253 |
| 281 | 20240411 | 135300 | 7414970750 | 43750 | 43750 | 43800 | 43750 | 56 |
| 282 | 20240411 | 135200 | 7412518250 | 43750 | 43800 | 43800 | 43750 | 258 |
| 283 | 20240411 | 135100 | 7401226250 | 43750 | 43800 | 43800 | 43750 | 244 |
| 284 | 20240411 | 135000 | 7390546150 | 43800 | 43800 | 43800 | 43800 | 179 |
| 285 | 20240411 | 134900 | 7382705950 | 43800 | 43800 | 43800 | 43750 | 189 |
| 286 | 20240411 | 134800 | 7374434350 | 43800 | 43750 | 43800 | 43750 | 208 |
| 287 | 20240411 | 134700 | 7365332650 | 43800 | 43800 | 43800 | 43750 | 128 |
| 288 | 20240411 | 134600 | 7359732550 | 43800 | 43800 | 43850 | 43750 | 666 |
| 289 | 20240411 | 134500 | 7330566050 | 43850 | 43900 | 43900 | 43850 | 1964 |
| 290 | 20240411 | 134400 | 7244401850 | 43900 | 43900 | 43950 | 43900 | 307 |
| 291 | 20240411 | 134300 | 7230922450 | 43900 | 43950 | 43950 | 43900 | 98 |
| 292 | 20240411 | 134200 | 7226618300 | 43900 | 43950 | 43950 | 43900 | 141 |
| 293 | 20240411 | 134100 | 7220425650 | 43950 | 43900 | 44000 | 43900 | 611 |
| 294 | 20240411 | 134000 | 7193583800 | 43900 | 43850 | 43900 | 43850 | 538 |
| 295 | 20240411 | 133900 | 7169989350 | 43850 | 43850 | 43900 | 43850 | 413 |
| 296 | 20240411 | 133800 | 7151875800 | 43850 | 43850 | 43850 | 43800 | 1230 |
| 297 | 20240411 | 133700 | 7097943800 | 43850 | 43750 | 43850 | 43750 | 2616 |
| 298 | 20240411 | 133600 | 6983403550 | 43750 | 43750 | 43750 | 43700 | 203 |
| 299 | 20240411 | 133500 | 6974524650 | 43700 | 43750 | 43750 | 43700 | 192 |
| 300 | 20240411 | 133400 | 6966130900 | 43750 | 43700 | 43750 | 43700 | 178 |
| 301 | 20240411 | 133300 | 6958352150 | 43700 | 43750 | 43750 | 43700 | 133 |
| 302 | 20240411 | 133200 | 6952535700 | 43750 | 43700 | 43750 | 43700 | 62 |
| 303 | 20240411 | 133100 | 6949823800 | 43750 | 43800 | 43800 | 43750 | 93 |
| 304 | 20240411 | 133000 | 6945753400 | 43800 | 43700 | 43800 | 43700 | 818 |
| 305 | 20240411 | 132900 | 6909969850 | 43700 | 43750 | 43750 | 43700 | 157 |
| 306 | 20240411 | 132800 | 6903103450 | 43750 | 43750 | 43750 | 43750 | 30 |
| 307 | 20240411 | 132700 | 6901790950 | 43750 | 43750 | 43750 | 43700 | 305 |
| 308 | 20240411 | 132600 | 6888452800 | 43800 | 43750 | 43800 | 43750 | 383 |
| 309 | 20240411 | 132500 | 6871694150 | 43750 | 43750 | 43800 | 43750 | 537 |
| 310 | 20240411 | 132400 | 6848197800 | 43750 | 43700 | 43750 | 43700 | 385 |
| 311 | 20240411 | 132300 | 6831358400 | 43750 | 43750 | 43750 | 43700 | 83 |
| 312 | 20240411 | 132200 | 6827729650 | 43750 | 43750 | 43750 | 43700 | 42 |
| 313 | 20240411 | 132100 | 6825892200 | 43750 | 43750 | 43750 | 43700 | 640 |
| 314 | 20240411 | 132000 | 6797894200 | 43750 | 43650 | 43750 | 43650 | 1020 |
| 315 | 20240411 | 131900 | 6753317300 | 43700 | 43650 | 43700 | 43650 | 339 |
| 316 | 20240411 | 131800 | 6738509300 | 43700 | 43700 | 43700 | 43650 | 68 |
| 317 | 20240411 | 131700 | 6735539200 | 43700 | 43700 | 43750 | 43650 | 398 |
| 318 | 20240411 | 131600 | 6718154300 | 43700 | 43750 | 43750 | 43700 | 634 |
| 319 | 20240411 | 131500 | 6690448350 | 43700 | 43700 | 43750 | 43700 | 493 |
| 320 | 20240411 | 131400 | 6668902500 | 43750 | 43700 | 43750 | 43700 | 156 |
| 321 | 20240411 | 131300 | 6662083850 | 43700 | 43700 | 43750 | 43700 | 130 |
| 322 | 20240411 | 131200 | 6656401300 | 43750 | 43700 | 43750 | 43700 | 55 |
| 323 | 20240411 | 131100 | 6653997050 | 43700 | 43700 | 43750 | 43700 | 207 |
| 324 | 20240411 | 131000 | 6644951050 | 43700 | 43750 | 43750 | 43700 | 272 |
| 325 | 20240411 | 130900 | 6633060000 | 43750 | 43750 | 43750 | 43700 | 267 |
| 326 | 20240411 | 130800 | 6621381350 | 43750 | 43750 | 43750 | 43750 | 551 |
| 327 | 20240411 | 130700 | 6597275100 | 43750 | 43700 | 43750 | 43700 | 748 |
| 328 | 20240411 | 130600 | 6564559000 | 43700 | 43750 | 43750 | 43700 | 55 |
| 329 | 20240411 | 130500 | 6562153600 | 43750 | 43750 | 43750 | 43750 | 44 |
| 330 | 20240411 | 130400 | 6560228600 | 43750 | 43700 | 43750 | 43700 | 278 |
| 331 | 20240411 | 130300 | 6548077700 | 43700 | 43600 | 43700 | 43600 | 658 |
| 332 | 20240411 | 130200 | 6519336150 | 43650 | 43650 | 43650 | 43600 | 511 |
| 333 | 20240411 | 130100 | 6497031800 | 43650 | 43650 | 43650 | 43600 | 330 |
| 334 | 20240411 | 130000 | 6482629950 | 43650 | 43600 | 43650 | 43600 | 403 |
| 335 | 20240411 | 125900 | 6465051250 | 43650 | 43650 | 43650 | 43600 | 111 |
| 336 | 20240411 | 125800 | 6460209200 | 43650 | 43650 | 43650 | 43650 | 115 |
| 337 | 20240411 | 125700 | 6455189450 | 43650 | 43650 | 43650 | 43600 | 496 |
| 338 | 20240411 | 125600 | 6433539800 | 43650 | 43650 | 43700 | 43650 | 356 |
| 339 | 20240411 | 125500 | 6417993900 | 43650 | 43600 | 43650 | 43600 | 416 |
| 340 | 20240411 | 125400 | 6399835700 | 43650 | 43650 | 43650 | 43650 | 308 |
| 341 | 20240411 | 125300 | 6386391500 | 43650 | 43650 | 43650 | 43600 | 1061 |
| 342 | 20240411 | 125200 | 6340079700 | 43650 | 43650 | 43650 | 43650 | 114 |
| 343 | 20240411 | 125100 | 6335103600 | 43600 | 43650 | 43650 | 43600 | 158 |
| 344 | 20240411 | 125000 | 6328211400 | 43600 | 43650 | 43700 | 43600 | 1098 |
| 345 | 20240411 | 124900 | 6280280700 | 43650 | 43650 | 43700 | 43650 | 1260 |
| 346 | 20240411 | 124800 | 6225281600 | 43650 | 43700 | 43700 | 43650 | 388 |
| 347 | 20240411 | 124700 | 6208345350 | 43650 | 43700 | 43750 | 43650 | 605 |
| 348 | 20240411 | 124600 | 6181905750 | 43750 | 43700 | 43750 | 43650 | 1057 |
| 349 | 20240411 | 124500 | 6135724050 | 43750 | 43700 | 43750 | 43650 | 310 |
| 350 | 20240411 | 124400 | 6122177250 | 43650 | 43650 | 43700 | 43650 | 350 |
| 351 | 20240411 | 124300 | 6106896350 | 43700 | 43700 | 43700 | 43650 | 251 |
| 352 | 20240411 | 124200 | 6095932200 | 43700 | 43700 | 43700 | 43700 | 273 |
| 353 | 20240411 | 124100 | 6084002100 | 43700 | 43700 | 43700 | 43700 | 47 |
| 354 | 20240411 | 124000 | 6081948200 | 43700 | 43700 | 43700 | 43650 | 168 |
| 355 | 20240411 | 123900 | 6074606650 | 43650 | 43700 | 43700 | 43650 | 561 |
| 356 | 20240411 | 123800 | 6050101300 | 43750 | 43750 | 43750 | 43750 | 183 |
| 357 | 20240411 | 123700 | 6042095050 | 43750 | 43700 | 43750 | 43700 | 124 |
| 358 | 20240411 | 123600 | 6036672050 | 43700 | 43700 | 43750 | 43650 | 1267 |
| 359 | 20240411 | 123500 | 5981317000 | 43700 | 43650 | 43700 | 43650 | 183 |
| 360 | 20240411 | 123400 | 5973325200 | 43700 | 43650 | 43700 | 43650 | 237 |
| 361 | 20240411 | 123300 | 5962979900 | 43650 | 43700 | 43700 | 43600 | 1132 |
| 362 | 20240411 | 123200 | 5913571100 | 43700 | 43650 | 43700 | 43650 | 140 |
| 363 | 20240411 | 123100 | 5907454600 | 43650 | 43650 | 43650 | 43650 | 84 |
| 364 | 20240411 | 123000 | 5903788000 | 43650 | 43650 | 43650 | 43600 | 729 |
| 365 | 20240411 | 122900 | 5871970450 | 43650 | 43650 | 43650 | 43650 | 387 |
| 366 | 20240411 | 122800 | 5855077900 | 43650 | 43650 | 43650 | 43650 | 456 |
| 367 | 20240411 | 122700 | 5835173500 | 43650 | 43650 | 43650 | 43650 | 410 |
| 368 | 20240411 | 122600 | 5817277000 | 43650 | 43600 | 43650 | 43600 | 1043 |
| 369 | 20240411 | 122500 | 5771769950 | 43650 | 43650 | 43650 | 43650 | 386 |
| 370 | 20240411 | 122400 | 5754921050 | 43650 | 43650 | 43650 | 43650 | 207 |
| 371 | 20240411 | 122300 | 5745885500 | 43650 | 43650 | 43650 | 43600 | 104 |
| 372 | 20240411 | 122200 | 5741349250 | 43650 | 43600 | 43650 | 43600 | 316 |
| 373 | 20240411 | 122100 | 5727562350 | 43650 | 43650 | 43650 | 43600 | 237 |
| 374 | 20240411 | 122000 | 5717221900 | 43650 | 43650 | 43650 | 43600 | 190 |
| 375 | 20240411 | 121900 | 5708931800 | 43600 | 43650 | 43650 | 43600 | 389 |
| 376 | 20240411 | 121800 | 5691961000 | 43650 | 43600 | 43650 | 43600 | 223 |
| 377 | 20240411 | 121700 | 5682233100 | 43650 | 43600 | 43650 | 43600 | 855 |
| 378 | 20240411 | 121600 | 5644945250 | 43600 | 43650 | 43650 | 43600 | 246 |
| 379 | 20240411 | 121500 | 5634216400 | 43650 | 43650 | 43650 | 43650 | 66 |
| 380 | 20240411 | 121400 | 5631335500 | 43600 | 43650 | 43650 | 43600 | 61 |
| 381 | 20240411 | 121300 | 5628673750 | 43650 | 43650 | 43650 | 43600 | 179 |
| 382 | 20240411 | 121200 | 5620863800 | 43600 | 43600 | 43650 | 43600 | 776 |
| 383 | 20240411 | 121100 | 5587029600 | 43650 | 43600 | 43650 | 43600 | 651 |
| 384 | 20240411 | 121000 | 5558614600 | 43600 | 43650 | 43650 | 43600 | 1195 |
| 385 | 20240411 | 120900 | 5506453100 | 43650 | 43700 | 43700 | 43650 | 942 |
| 386 | 20240411 | 120800 | 5465333300 | 43700 | 43650 | 43700 | 43650 | 1452 |
| 387 | 20240411 | 120700 | 5401924750 | 43650 | 43700 | 43750 | 43650 | 4709 |
| 388 | 20240411 | 120600 | 5196185650 | 43700 | 43750 | 43750 | 43700 | 230 |
| 389 | 20240411 | 120500 | 5186126600 | 43700 | 43750 | 43750 | 43700 | 274 |
| 390 | 20240411 | 120400 | 5174148950 | 43750 | 43750 | 43750 | 43700 | 48 |
| 391 | 20240411 | 120300 | 5172049950 | 43700 | 43700 | 43750 | 43700 | 208 |
| 392 | 20240411 | 120200 | 5162954750 | 43700 | 43700 | 43700 | 43700 | 151 |
| 393 | 20240411 | 120100 | 5156356050 | 43750 | 43700 | 43750 | 43700 | 38 |
| 394 | 20240411 | 120000 | 5154695050 | 43750 | 43700 | 43750 | 43700 | 182 |
| 395 | 20240411 | 115900 | 5146734550 | 43700 | 43700 | 43700 | 43700 | 25 |
| 396 | 20240411 | 115800 | 5145642050 | 43750 | 43750 | 43750 | 43700 | 950 |
| 397 | 20240411 | 115700 | 5104125250 | 43750 | 43750 | 43750 | 43700 | 285 |
| 398 | 20240411 | 115600 | 5091659150 | 43750 | 43800 | 43800 | 43750 | 246 |
| 399 | 20240411 | 115500 | 5080896500 | 43750 | 43750 | 43750 | 43750 | 373 |
| 400 | 20240411 | 115400 | 5064577750 | 43750 | 43750 | 43750 | 43700 | 25 |
| 401 | 20240411 | 115300 | 5063484800 | 43700 | 43800 | 43800 | 43700 | 1339 |
| 402 | 20240411 | 115200 | 5004900200 | 43750 | 43750 | 43800 | 43750 | 1264 |
| 403 | 20240411 | 115100 | 4949597950 | 43750 | 43750 | 43750 | 43700 | 500 |
| 404 | 20240411 | 115000 | 4927727500 | 43750 | 43700 | 43750 | 43700 | 71 |
| 405 | 20240411 | 114900 | 4924622050 | 43750 | 43700 | 43750 | 43700 | 814 |
| 406 | 20240411 | 114800 | 4889020550 | 43750 | 43750 | 43750 | 43700 | 216 |
| 407 | 20240411 | 114700 | 4879575700 | 43750 | 43750 | 43750 | 43700 | 198 |
| 408 | 20240411 | 114600 | 4870919750 | 43750 | 43750 | 43750 | 43700 | 141 |
| 409 | 20240411 | 114500 | 4864754400 | 43700 | 43750 | 43750 | 43700 | 37 |
| 410 | 20240411 | 114400 | 4863137450 | 43750 | 43700 | 43750 | 43700 | 18 |
| 411 | 20240411 | 114300 | 4862350000 | 43750 | 43750 | 43750 | 43700 | 124 |
| 412 | 20240411 | 114200 | 4856926800 | 43750 | 43750 | 43750 | 43700 | 837 |
| 413 | 20240411 | 114100 | 4820308800 | 43750 | 43750 | 43800 | 43750 | 605 |
| 414 | 20240411 | 114000 | 4793839900 | 43750 | 43800 | 43800 | 43750 | 837 |
| 415 | 20240411 | 113900 | 4757215650 | 43800 | 43800 | 43800 | 43750 | 742 |
| 416 | 20240411 | 113800 | 4724743900 | 43800 | 43800 | 43800 | 43750 | 53 |
| 417 | 20240411 | 113700 | 4722423200 | 43750 | 43800 | 43800 | 43750 | 329 |
| 418 | 20240411 | 113600 | 4708029300 | 43750 | 43800 | 43800 | 43750 | 128 |
| 419 | 20240411 | 113500 | 4702427250 | 43750 | 43750 | 43800 | 43750 | 630 |
| 420 | 20240411 | 113400 | 4674838200 | 43750 | 43800 | 43800 | 43750 | 173 |
| 421 | 20240411 | 113300 | 4667268300 | 43800 | 43750 | 43800 | 43750 | 127 |
| 422 | 20240411 | 113200 | 4661708350 | 43800 | 43750 | 43800 | 43750 | 45 |
| 423 | 20240411 | 113100 | 4659738150 | 43750 | 43800 | 43800 | 43750 | 266 |
| 424 | 20240411 | 113000 | 4648100500 | 43750 | 43750 | 43800 | 43750 | 348 |
| 425 | 20240411 | 112900 | 4632873950 | 43750 | 43750 | 43800 | 43750 | 171 |
| 426 | 20240411 | 112800 | 4625391150 | 43800 | 43800 | 43800 | 43800 | 63 |
| 427 | 20240411 | 112700 | 4622631750 | 43800 | 43750 | 43800 | 43750 | 2260 |
| 428 | 20240411 | 112600 | 4523752200 | 43750 | 43700 | 43750 | 43700 | 225 |
| 429 | 20240411 | 112500 | 4513911950 | 43750 | 43750 | 43750 | 43700 | 274 |
| 430 | 20240411 | 112400 | 4501930100 | 43750 | 43750 | 43750 | 43700 | 85 |
| 431 | 20240411 | 112300 | 4498211600 | 43750 | 43750 | 43750 | 43700 | 176 |
| 432 | 20240411 | 112200 | 4490515150 | 43750 | 43750 | 43800 | 43750 | 324 |
| 433 | 20240411 | 112100 | 4476340000 | 43800 | 43800 | 43800 | 43700 | 736 |
| 434 | 20240411 | 112000 | 4444132850 | 43800 | 43750 | 43800 | 43750 | 103 |
| 435 | 20240411 | 111900 | 4439621850 | 43800 | 43800 | 43800 | 43750 | 386 |
| 436 | 20240411 | 111800 | 4422729500 | 43800 | 43800 | 43800 | 43750 | 605 |
| 437 | 20240411 | 111700 | 4396255700 | 43800 | 43800 | 43800 | 43800 | 157 |
| 438 | 20240411 | 111600 | 4389379100 | 43800 | 43700 | 43800 | 43700 | 482 |
| 439 | 20240411 | 111500 | 4368297150 | 43750 | 43750 | 43800 | 43750 | 364 |
| 440 | 20240411 | 111400 | 4352370150 | 43800 | 43700 | 43800 | 43700 | 887 |
| 441 | 20240411 | 111300 | 4313563550 | 43750 | 43750 | 43750 | 43750 | 213 |
| 442 | 20240411 | 111200 | 4304244800 | 43750 | 43750 | 43750 | 43750 | 163 |
| 443 | 20240411 | 111100 | 4297113550 | 43750 | 43750 | 43800 | 43750 | 335 |
| 444 | 20240411 | 111000 | 4282455800 | 43750 | 43800 | 43800 | 43750 | 431 |
| 445 | 20240411 | 110900 | 4263595050 | 43800 | 43800 | 43800 | 43750 | 171 |
| 446 | 20240411 | 110800 | 4256112100 | 43750 | 43750 | 43800 | 43750 | 333 |
| 447 | 20240411 | 110700 | 4241543100 | 43750 | 43750 | 43750 | 43750 | 628 |
| 448 | 20240411 | 110600 | 4214068100 | 43750 | 43750 | 43750 | 43750 | 64 |
| 449 | 20240411 | 110500 | 4211268100 | 43700 | 43750 | 43750 | 43700 | 158 |
| 450 | 20240411 | 110400 | 4204359800 | 43750 | 43700 | 43750 | 43650 | 1065 |
| 451 | 20240411 | 110300 | 4157819750 | 43700 | 43700 | 43700 | 43650 | 130 |
| 452 | 20240411 | 110200 | 4152139750 | 43700 | 43700 | 43750 | 43650 | 1483 |
| 453 | 20240411 | 110100 | 4087331850 | 43750 | 43750 | 43750 | 43700 | 889 |
| 454 | 20240411 | 110000 | 4048466100 | 43750 | 43750 | 43750 | 43700 | 222 |
| 455 | 20240411 | 105900 | 4038757450 | 43750 | 43750 | 43750 | 43700 | 162 |
| 456 | 20240411 | 105800 | 4031673400 | 43750 | 43750 | 43750 | 43750 | 71 |
| 457 | 20240411 | 105700 | 4028567150 | 43700 | 43750 | 43750 | 43700 | 164 |
| 458 | 20240411 | 105600 | 4021397050 | 43750 | 43750 | 43750 | 43700 | 481 |
| 459 | 20240411 | 105500 | 4000354050 | 43750 | 43750 | 43800 | 43700 | 212 |
| 460 | 20240411 | 105400 | 3991080250 | 43750 | 43750 | 43750 | 43750 | 658 |
| 461 | 20240411 | 105300 | 3962292750 | 43750 | 43700 | 43750 | 43700 | 146 |
| 462 | 20240411 | 105200 | 3955911100 | 43750 | 43700 | 43750 | 43700 | 65 |
| 463 | 20240411 | 105100 | 3953069200 | 43700 | 43700 | 43700 | 43650 | 690 |
| 464 | 20240411 | 105000 | 3922916950 | 43700 | 43700 | 43700 | 43700 | 477 |
| 465 | 20240411 | 104900 | 3902072050 | 43700 | 43700 | 43750 | 43650 | 2021 |
| 466 | 20240411 | 104800 | 3813793250 | 43700 | 43750 | 43750 | 43700 | 357 |
| 467 | 20240411 | 104700 | 3798185550 | 43750 | 43750 | 43750 | 43700 | 231 |
| 468 | 20240411 | 104600 | 3788089150 | 43750 | 43700 | 43750 | 43700 | 363 |
| 469 | 20240411 | 104500 | 3772220850 | 43700 | 43700 | 43700 | 43650 | 306 |
| 470 | 20240411 | 104400 | 3758850150 | 43700 | 43700 | 43700 | 43650 | 70 |
| 471 | 20240411 | 104300 | 3755791650 | 43700 | 43700 | 43750 | 43700 | 577 |
| 472 | 20240411 | 104200 | 3730568250 | 43650 | 43700 | 43700 | 43650 | 923 |
| 473 | 20240411 | 104100 | 3690273350 | 43650 | 43700 | 43700 | 43650 | 299 |
| 474 | 20240411 | 104000 | 3677212550 | 43700 | 43650 | 43700 | 43650 | 518 |
| 475 | 20240411 | 103900 | 3654586000 | 43650 | 43600 | 43650 | 43600 | 370 |
| 476 | 20240411 | 103800 | 3638435700 | 43650 | 43650 | 43700 | 43600 | 240 |
| 477 | 20240411 | 103700 | 3627963600 | 43650 | 43700 | 43700 | 43600 | 687 |
| 478 | 20240411 | 103600 | 3597977900 | 43700 | 43650 | 43700 | 43600 | 485 |
| 479 | 20240411 | 103500 | 3576807600 | 43650 | 43700 | 43700 | 43600 | 2813 |
| 480 | 20240411 | 103400 | 3454039600 | 43700 | 43700 | 43700 | 43650 | 455 |
| 481 | 20240411 | 103300 | 3434157100 | 43700 | 43700 | 43700 | 43650 | 1992 |
| 482 | 20240411 | 103200 | 3347119000 | 43700 | 43700 | 43700 | 43700 | 751 |
| 483 | 20240411 | 103100 | 3314300300 | 43700 | 43650 | 43700 | 43650 | 621 |
| 484 | 20240411 | 103000 | 3287192000 | 43650 | 43700 | 43700 | 43650 | 320 |
| 485 | 20240411 | 102900 | 3273209000 | 43700 | 43700 | 43700 | 43650 | 1243 |
| 486 | 20240411 | 102800 | 3218946550 | 43700 | 43750 | 43750 | 43650 | 4099 |
| 487 | 20240411 | 102700 | 3039735950 | 43800 | 43800 | 43800 | 43750 | 126 |
| 488 | 20240411 | 102600 | 3034222850 | 43800 | 43800 | 43850 | 43750 | 867 |
| 489 | 20240411 | 102500 | 2996275650 | 43850 | 43850 | 43850 | 43800 | 964 |
| 490 | 20240411 | 102400 | 2954048300 | 43800 | 43850 | 43850 | 43800 | 487 |
| 491 | 20240411 | 102300 | 2932711800 | 43850 | 43850 | 43850 | 43800 | 586 |
| 492 | 20240411 | 102200 | 2907020900 | 43800 | 43850 | 43850 | 43800 | 467 |
| 493 | 20240411 | 102100 | 2886553200 | 43850 | 43850 | 43850 | 43800 | 382 |
| 494 | 20240411 | 102000 | 2869814250 | 43800 | 43800 | 43850 | 43800 | 190 |
| 495 | 20240411 | 101900 | 2861492050 | 43850 | 43850 | 43950 | 43850 | 807 |
| 496 | 20240411 | 101800 | 2826099450 | 43850 | 43900 | 43950 | 43850 | 1464 |
| 497 | 20240411 | 101700 | 2761857650 | 43900 | 43900 | 43900 | 43900 | 256 |
| 498 | 20240411 | 101600 | 2750619250 | 43900 | 43900 | 43900 | 43900 | 130 |
| 499 | 20240411 | 101500 | 2744912250 | 43850 | 43900 | 43900 | 43850 | 176 |
| 500 | 20240411 | 101400 | 2737188150 | 43900 | 44000 | 44000 | 43900 | 1466 |
| 501 | 20240411 | 101300 | 2672792650 | 44000 | 43950 | 44000 | 43950 | 231 |
| 502 | 20240411 | 101200 | 2662632150 | 44000 | 44000 | 44000 | 43950 | 424 |
| 503 | 20240411 | 101100 | 2643982150 | 44000 | 44000 | 44000 | 43950 | 107 |
| 504 | 20240411 | 101000 | 2639275000 | 44000 | 44100 | 44100 | 44000 | 514 |
| 505 | 20240411 | 100900 | 2616646250 | 44100 | 44050 | 44100 | 43950 | 311 |
| 506 | 20240411 | 100800 | 2602957200 | 44100 | 43950 | 44100 | 43950 | 2205 |
| 507 | 20240411 | 100700 | 2505908800 | 44000 | 44000 | 44000 | 43950 | 203 |
| 508 | 20240411 | 100600 | 2496981800 | 44000 | 43950 | 44000 | 43900 | 239 |
| 509 | 20240411 | 100500 | 2486476000 | 43900 | 44000 | 44000 | 43900 | 612 |
| 510 | 20240411 | 100400 | 2459573500 | 43950 | 43900 | 44000 | 43900 | 181 |
| 511 | 20240411 | 100300 | 2451621700 | 43900 | 43900 | 43900 | 43850 | 364 |
| 512 | 20240411 | 100200 | 2435643100 | 43950 | 43900 | 43950 | 43900 | 1223 |
| 513 | 20240411 | 100100 | 2381929700 | 43950 | 43950 | 43950 | 43900 | 643 |
| 514 | 20240411 | 100000 | 2353677850 | 44000 | 43950 | 44000 | 43950 | 612 |
| 515 | 20240411 | 095900 | 2326775050 | 43950 | 44000 | 44000 | 43950 | 584 |
| 516 | 20240411 | 095800 | 2301103200 | 44000 | 44000 | 44000 | 43950 | 294 |
| 517 | 20240411 | 095700 | 2288175550 | 44000 | 44000 | 44050 | 43950 | 314 |
| 518 | 20240411 | 095600 | 2274361400 | 44000 | 44050 | 44050 | 44000 | 67 |
| 519 | 20240411 | 095500 | 2271411350 | 44050 | 44000 | 44050 | 43950 | 804 |
| 520 | 20240411 | 095400 | 2236048450 | 44000 | 44000 | 44000 | 43950 | 321 |
| 521 | 20240411 | 095300 | 2221927250 | 44000 | 43950 | 44000 | 43900 | 713 |
| 522 | 20240411 | 095200 | 2190579750 | 43900 | 43950 | 43950 | 43900 | 303 |
| 523 | 20240411 | 095100 | 2177263550 | 43950 | 43950 | 43950 | 43950 | 79 |
| 524 | 20240411 | 095000 | 2173791500 | 43900 | 43950 | 43950 | 43900 | 148 |
| 525 | 20240411 | 094900 | 2167292850 | 43950 | 43900 | 43950 | 43900 | 109 |
| 526 | 20240411 | 094800 | 2162506000 | 43950 | 43950 | 43950 | 43900 | 133 |
| 527 | 20240411 | 094700 | 2156665300 | 43950 | 44000 | 44000 | 43950 | 23 |
| 528 | 20240411 | 094600 | 2155654400 | 44000 | 43900 | 44000 | 43900 | 413 |
| 529 | 20240411 | 094500 | 2137514800 | 43850 | 43850 | 43900 | 43800 | 549 |
| 530 | 20240411 | 094400 | 2113445200 | 43900 | 44000 | 44000 | 43850 | 248 |
| 531 | 20240411 | 094300 | 2102563200 | 44000 | 43850 | 44000 | 43850 | 325 |
| 532 | 20240411 | 094200 | 2088295700 | 43850 | 43850 | 43850 | 43800 | 357 |
| 533 | 20240411 | 094100 | 2072644400 | 43800 | 43850 | 43850 | 43800 | 117 |
| 534 | 20240411 | 094000 | 2067516200 | 43850 | 43900 | 43900 | 43800 | 56 |
| 535 | 20240411 | 093900 | 2065061750 | 43900 | 43950 | 43950 | 43850 | 1925 |
| 536 | 20240411 | 093800 | 1980573700 | 44000 | 43900 | 44000 | 43900 | 1384 |
| 537 | 20240411 | 093700 | 1919806500 | 43900 | 43900 | 44000 | 43900 | 348 |
| 538 | 20240411 | 093600 | 1904516600 | 43900 | 43900 | 43900 | 43900 | 33 |
| 539 | 20240411 | 093500 | 1903067900 | 44000 | 43900 | 44000 | 43850 | 610 |
| 540 | 20240411 | 093400 | 1876289900 | 43900 | 43850 | 44000 | 43800 | 1517 |
| 541 | 20240411 | 093300 | 1809677500 | 43850 | 43900 | 43900 | 43800 | 695 |
| 542 | 20240411 | 093200 | 1779200950 | 43900 | 44000 | 44000 | 43900 | 1036 |
| 543 | 20240411 | 093100 | 1733665350 | 44000 | 43950 | 44000 | 43850 | 318 |
| 544 | 20240411 | 093000 | 1719699500 | 43900 | 43800 | 44000 | 43800 | 1426 |
| 545 | 20240411 | 092900 | 1657132400 | 43750 | 43800 | 43850 | 43750 | 430 |
| 546 | 20240411 | 092800 | 1638300200 | 43850 | 43800 | 43850 | 43800 | 164 |
| 547 | 20240411 | 092700 | 1631112600 | 43800 | 43850 | 43950 | 43800 | 942 |
| 548 | 20240411 | 092600 | 1589835000 | 43850 | 43900 | 43900 | 43800 | 184 |
| 549 | 20240411 | 092500 | 1581766900 | 43850 | 43800 | 43950 | 43800 | 1239 |
| 550 | 20240411 | 092400 | 1527437000 | 43800 | 43750 | 43900 | 43750 | 638 |
| 551 | 20240411 | 092300 | 1499499950 | 43800 | 43750 | 43800 | 43700 | 1025 |
| 552 | 20240411 | 092200 | 1454672650 | 43750 | 43700 | 43800 | 43700 | 368 |
| 553 | 20240411 | 092100 | 1438583600 | 43800 | 43750 | 43800 | 43650 | 1552 |
| 554 | 20240411 | 092000 | 1370710800 | 43750 | 43800 | 43800 | 43700 | 1280 |
| 555 | 20240411 | 091900 | 1314710950 | 43800 | 43800 | 43800 | 43750 | 197 |
| 556 | 20240411 | 091800 | 1306082850 | 43800 | 43700 | 43800 | 43650 | 760 |
| 557 | 20240411 | 091700 | 1272855300 | 43700 | 43850 | 43850 | 43700 | 748 |
| 558 | 20240411 | 091600 | 1240127350 | 43850 | 43750 | 43850 | 43750 | 1062 |
| 559 | 20240411 | 091500 | 1193639650 | 43800 | 43850 | 43850 | 43750 | 490 |
| 560 | 20240411 | 091400 | 1172171100 | 43900 | 43900 | 43900 | 43800 | 576 |
| 561 | 20240411 | 091300 | 1146894600 | 43900 | 43900 | 43950 | 43800 | 1715 |
| 562 | 20240411 | 091200 | 1071704450 | 43900 | 43950 | 43950 | 43850 | 975 |
| 563 | 20240411 | 091100 | 1028880850 | 43950 | 44150 | 44150 | 43900 | 791 |
| 564 | 20240411 | 091000 | 994070900 | 44100 | 43950 | 44100 | 43900 | 668 |
| 565 | 20240411 | 090900 | 964672850 | 43950 | 43950 | 43950 | 43900 | 659 |
| 566 | 20240411 | 090800 | 935711200 | 43950 | 44000 | 44050 | 43950 | 634 |
| 567 | 20240411 | 090700 | 907828450 | 43800 | 43650 | 44050 | 43600 | 5296 |
| 568 | 20240411 | 090600 | 675973300 | 43600 | 43600 | 43800 | 43600 | 1002 |
| 569 | 20240411 | 090500 | 632199200 | 43600 | 43800 | 43800 | 43600 | 1950 |
| 570 | 20240411 | 090400 | 546999550 | 43750 | 43600 | 43750 | 43550 | 2436 |
| 571 | 20240411 | 090300 | 440842700 | 43700 | 43700 | 43750 | 43600 | 1646 |
| 572 | 20240411 | 090200 | 369015250 | 43700 | 43600 | 43700 | 43600 | 480 |
| 573 | 20240411 | 090100 | 348054500 | 43600 | 43600 | 43900 | 43550 | 2373 |
| 574 | 20240411 | 090000 | 244406100 | 43550 | 43550 | 43700 | 43500 | 5610 |