31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 184900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 28046 |
| 3 | 20240411 | 184800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240411 | 184700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240411 | 184600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240411 | 184500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240411 | 184400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240411 | 184300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240411 | 184200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240411 | 184100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240411 | 184000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240411 | 183900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240411 | 183800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240411 | 183700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240411 | 183600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240411 | 183500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240411 | 183400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240411 | 183300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240411 | 183200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240411 | 183100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240411 | 183000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240411 | 182900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240411 | 182800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240411 | 182700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240411 | 182600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240411 | 182500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240411 | 182400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240411 | 182300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240411 | 182200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240411 | 182100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240411 | 182000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240411 | 181900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 28046 |
| 33 | 20240411 | 181800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240411 | 181700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240411 | 181600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240411 | 181500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240411 | 181400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240411 | 181300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240411 | 181200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240411 | 181100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240411 | 181000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240411 | 180900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240411 | 180800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240411 | 180700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240411 | 180600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240411 | 180500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240411 | 180400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240411 | 180300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240411 | 180200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240411 | 180100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240411 | 180000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240411 | 175900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240411 | 175800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240411 | 175700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240411 | 175600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240411 | 175500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240411 | 175400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240411 | 175300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240411 | 175200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240411 | 175100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240411 | 175000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240411 | 174900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 28046 |
| 63 | 20240411 | 174800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240411 | 174700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240411 | 174600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240411 | 174500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240411 | 174400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240411 | 174300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240411 | 174200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240411 | 174100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240411 | 174000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240411 | 173900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240411 | 173800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240411 | 173700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240411 | 173600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240411 | 173500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240411 | 173400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240411 | 173300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240411 | 173200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240411 | 173100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240411 | 173000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240411 | 172900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240411 | 172800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240411 | 172700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240411 | 172600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240411 | 172500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240411 | 172400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240411 | 172300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240411 | 172200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240411 | 172100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240411 | 172000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240411 | 171900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 28046 |
| 93 | 20240411 | 171800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240411 | 171700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240411 | 171600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240411 | 171500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240411 | 171400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240411 | 171300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240411 | 171200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240411 | 171100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240411 | 171000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240411 | 170900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240411 | 170800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240411 | 170700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240411 | 170600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240411 | 170500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240411 | 170400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240411 | 170300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240411 | 170200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240411 | 170100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240411 | 170000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240411 | 165900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240411 | 165800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240411 | 165700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240411 | 165600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240411 | 165500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240411 | 165400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240411 | 165300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240411 | 165200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240411 | 165100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240411 | 165000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240411 | 164900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 28046 |
| 123 | 20240411 | 164800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240411 | 164700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240411 | 164600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240411 | 164500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240411 | 164400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240411 | 164300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240411 | 164200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240411 | 164100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240411 | 164000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240411 | 163900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240411 | 163800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240411 | 163700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240411 | 163600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240411 | 163500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240411 | 163400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240411 | 163300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240411 | 163200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240411 | 163100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240411 | 163000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240411 | 162900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240411 | 162800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240411 | 162700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240411 | 162600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240411 | 162500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240411 | 162400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240411 | 162300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240411 | 162200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240411 | 162100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240411 | 162000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240411 | 161900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 28046 |
| 153 | 20240411 | 161800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240411 | 161700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240411 | 161600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240411 | 161500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240411 | 161400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240411 | 161300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240411 | 161200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240411 | 161100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240411 | 161000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240411 | 160900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240411 | 160800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240411 | 160700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240411 | 160600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240411 | 160500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240411 | 160400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240411 | 160300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240411 | 160200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240411 | 160100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240411 | 160000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240411 | 155900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240411 | 155800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240411 | 155700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240411 | 155600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240411 | 155500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240411 | 155400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240411 | 155300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240411 | 155200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240411 | 155100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240411 | 155000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240411 | 154900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 28046 |
| 183 | 20240411 | 154800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240411 | 154700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240411 | 154600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240411 | 154500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240411 | 154400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240411 | 154300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240411 | 154200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240411 | 154100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240411 | 154000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20240411 | 153900 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20240411 | 153800 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20240411 | 153700 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20240411 | 153600 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20240411 | 153500 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240411 | 153400 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20240411 | 153300 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240411 | 153200 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240411 | 153100 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240411 | 153000 | 6237781400 | 31800 | 31800 | 31800 | 31800 | 28046 |
| 202 | 20240411 | 152900 | 5345918600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240411 | 152800 | 5345918600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240411 | 152700 | 5345918600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240411 | 152600 | 5345918600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240411 | 152500 | 5345918600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240411 | 152400 | 5345918600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240411 | 152300 | 5345918600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240411 | 152200 | 5345918600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240411 | 152100 | 5345918600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240411 | 152000 | 5345918600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240411 | 151900 | 5345918600 | 31850 | 31850 | 31900 | 31850 | 942 |
| 213 | 20240411 | 151800 | 5315915850 | 31850 | 31850 | 31900 | 31850 | 85 |
| 214 | 20240411 | 151700 | 5313206250 | 31900 | 31850 | 31900 | 31850 | 162 |
| 215 | 20240411 | 151600 | 5308041050 | 32050 | 31900 | 32050 | 31850 | 1129 |
| 216 | 20240411 | 151500 | 5272006150 | 31900 | 32000 | 32000 | 31900 | 507 |
| 217 | 20240411 | 151400 | 5255808350 | 32000 | 31950 | 32000 | 31950 | 355 |
| 218 | 20240411 | 151300 | 5244455350 | 32000 | 32000 | 32000 | 31950 | 147 |
| 219 | 20240411 | 151200 | 5239754900 | 31950 | 32050 | 32050 | 31950 | 170 |
| 220 | 20240411 | 151100 | 5234316250 | 32050 | 32050 | 32100 | 32000 | 426 |
| 221 | 20240411 | 151000 | 5220669500 | 32050 | 32000 | 32050 | 32000 | 482 |
| 222 | 20240411 | 150900 | 5205223300 | 32050 | 32050 | 32050 | 32000 | 311 |
| 223 | 20240411 | 150800 | 5195255800 | 32050 | 31950 | 32050 | 31950 | 262 |
| 224 | 20240411 | 150700 | 5186871650 | 32000 | 32000 | 32050 | 32000 | 321 |
| 225 | 20240411 | 150600 | 5176597600 | 32000 | 32000 | 32050 | 31950 | 659 |
| 226 | 20240411 | 150500 | 5155514450 | 32050 | 32050 | 32050 | 31900 | 1256 |
| 227 | 20240411 | 150400 | 5115380150 | 32050 | 32000 | 32050 | 32000 | 181 |
| 228 | 20240411 | 150300 | 5109584400 | 32050 | 32050 | 32050 | 31950 | 65 |
| 229 | 20240411 | 150200 | 5107504200 | 32050 | 31950 | 32100 | 31950 | 455 |
| 230 | 20240411 | 150100 | 5092927050 | 32000 | 32100 | 32100 | 31950 | 1098 |
| 231 | 20240411 | 150000 | 5057758250 | 32050 | 32000 | 32050 | 31950 | 1030 |
| 232 | 20240411 | 145900 | 5024795800 | 32050 | 32050 | 32100 | 32000 | 2808 |
| 233 | 20240411 | 145800 | 4934872800 | 32100 | 32000 | 32100 | 32000 | 336 |
| 234 | 20240411 | 145700 | 4924114950 | 32050 | 32100 | 32100 | 32050 | 482 |
| 235 | 20240411 | 145600 | 4908654100 | 32150 | 32150 | 32200 | 32100 | 248 |
| 236 | 20240411 | 145500 | 4900681000 | 32200 | 32200 | 32200 | 32150 | 1574 |
| 237 | 20240411 | 145400 | 4849998700 | 32250 | 32300 | 32300 | 32200 | 1186 |
| 238 | 20240411 | 145300 | 4811752800 | 32300 | 32250 | 32300 | 32250 | 166 |
| 239 | 20240411 | 145200 | 4806392800 | 32300 | 32300 | 32300 | 32250 | 633 |
| 240 | 20240411 | 145100 | 4785948400 | 32300 | 32200 | 32300 | 32200 | 904 |
| 241 | 20240411 | 145000 | 4756796900 | 32200 | 32200 | 32200 | 32150 | 357 |
| 242 | 20240411 | 144900 | 4745302150 | 32150 | 32200 | 32200 | 32150 | 93 |
| 243 | 20240411 | 144800 | 4742309100 | 32150 | 32200 | 32200 | 32150 | 147 |
| 244 | 20240411 | 144700 | 4737580850 | 32150 | 32100 | 32150 | 32100 | 607 |
| 245 | 20240411 | 144600 | 4718083500 | 32050 | 32050 | 32100 | 32050 | 453 |
| 246 | 20240411 | 144500 | 4703561900 | 32100 | 32100 | 32100 | 32100 | 307 |
| 247 | 20240411 | 144400 | 4693707200 | 32150 | 32150 | 32150 | 32100 | 93 |
| 248 | 20240411 | 144300 | 4690718650 | 32150 | 32100 | 32150 | 32100 | 148 |
| 249 | 20240411 | 144200 | 4685965200 | 32150 | 32150 | 32150 | 32100 | 133 |
| 250 | 20240411 | 144100 | 4681690250 | 32150 | 32050 | 32150 | 32050 | 39 |
| 251 | 20240411 | 144000 | 4680437900 | 32150 | 32100 | 32150 | 32050 | 251 |
| 252 | 20240411 | 143900 | 4672385350 | 32050 | 32100 | 32100 | 32050 | 89 |
| 253 | 20240411 | 143800 | 4669529750 | 32100 | 32050 | 32100 | 32050 | 221 |
| 254 | 20240411 | 143700 | 4662440900 | 32100 | 32100 | 32100 | 32050 | 38 |
| 255 | 20240411 | 143600 | 4661221850 | 32100 | 32100 | 32100 | 32050 | 149 |
| 256 | 20240411 | 143500 | 4656441000 | 32050 | 32100 | 32100 | 32050 | 202 |
| 257 | 20240411 | 143400 | 4649961250 | 32100 | 32100 | 32100 | 32050 | 77 |
| 258 | 20240411 | 143300 | 4647490350 | 32100 | 32100 | 32100 | 32050 | 88 |
| 259 | 20240411 | 143200 | 4644666400 | 32100 | 32100 | 32150 | 32050 | 386 |
| 260 | 20240411 | 143100 | 4632277000 | 32100 | 32100 | 32150 | 32050 | 198 |
| 261 | 20240411 | 143000 | 4625921300 | 32150 | 32150 | 32150 | 32050 | 265 |
| 262 | 20240411 | 142900 | 4617408700 | 32150 | 32050 | 32150 | 32050 | 698 |
| 263 | 20240411 | 142800 | 4595001000 | 32100 | 32050 | 32100 | 32050 | 70 |
| 264 | 20240411 | 142700 | 4592754600 | 32100 | 32050 | 32100 | 32050 | 119 |
| 265 | 20240411 | 142600 | 4588940550 | 32100 | 32000 | 32100 | 32000 | 124 |
| 266 | 20240411 | 142500 | 4584964000 | 32000 | 32100 | 32100 | 32000 | 260 |
| 267 | 20240411 | 142400 | 4576632000 | 32050 | 32050 | 32050 | 32000 | 266 |
| 268 | 20240411 | 142300 | 4568112050 | 32050 | 32000 | 32050 | 32000 | 106 |
| 269 | 20240411 | 142200 | 4564717700 | 32050 | 32050 | 32100 | 32050 | 123 |
| 270 | 20240411 | 142100 | 4560773600 | 32100 | 32100 | 32100 | 32000 | 190 |
| 271 | 20240411 | 142000 | 4554684150 | 32100 | 32050 | 32100 | 32050 | 74 |
| 272 | 20240411 | 141900 | 4552309850 | 32100 | 31950 | 32100 | 31900 | 31 |
| 273 | 20240411 | 141800 | 4551318950 | 31900 | 32100 | 32100 | 31900 | 236 |
| 274 | 20240411 | 141700 | 4543763150 | 32050 | 32100 | 32100 | 32050 | 58 |
| 275 | 20240411 | 141600 | 4541904000 | 32050 | 32050 | 32100 | 31900 | 223 |
| 276 | 20240411 | 141500 | 4534765100 | 32050 | 32050 | 32050 | 31950 | 118 |
| 277 | 20240411 | 141400 | 4530988700 | 32050 | 32050 | 32050 | 32000 | 103 |
| 278 | 20240411 | 141300 | 4527687800 | 32000 | 32050 | 32100 | 31950 | 149 |
| 279 | 20240411 | 141200 | 4522921250 | 31950 | 32000 | 32050 | 31950 | 78 |
| 280 | 20240411 | 141100 | 4520423500 | 32000 | 32000 | 32050 | 31950 | 271 |
| 281 | 20240411 | 141000 | 4511747400 | 31950 | 32000 | 32000 | 31950 | 236 |
| 282 | 20240411 | 140900 | 4504199900 | 31950 | 32000 | 32000 | 31950 | 72 |
| 283 | 20240411 | 140800 | 4501896900 | 31950 | 32000 | 32050 | 31950 | 245 |
| 284 | 20240411 | 140700 | 4494057400 | 32000 | 32100 | 32100 | 32000 | 152 |
| 285 | 20240411 | 140600 | 4489188300 | 32050 | 32050 | 32050 | 32050 | 100 |
| 286 | 20240411 | 140500 | 4485983300 | 32000 | 32100 | 32100 | 32000 | 147 |
| 287 | 20240411 | 140400 | 4481271750 | 32050 | 32000 | 32050 | 32000 | 15 |
| 288 | 20240411 | 140300 | 4480791050 | 32100 | 32050 | 32100 | 32000 | 295 |
| 289 | 20240411 | 140200 | 4471328150 | 32000 | 32000 | 32000 | 32000 | 131 |
| 290 | 20240411 | 140100 | 4467136150 | 32050 | 32000 | 32050 | 32000 | 86 |
| 291 | 20240411 | 140000 | 4464379950 | 32000 | 31950 | 32000 | 31950 | 34 |
| 292 | 20240411 | 135900 | 4463292700 | 32000 | 32000 | 32050 | 31950 | 327 |
| 293 | 20240411 | 135800 | 4452821750 | 31950 | 31950 | 32000 | 31950 | 110 |
| 294 | 20240411 | 135700 | 4449303000 | 32000 | 32000 | 32050 | 31950 | 141 |
| 295 | 20240411 | 135600 | 4444789850 | 32000 | 31950 | 32000 | 31950 | 15 |
| 296 | 20240411 | 135500 | 4444310050 | 32000 | 31950 | 32000 | 31950 | 97 |
| 297 | 20240411 | 135400 | 4441207550 | 32000 | 31950 | 32000 | 31900 | 154 |
| 298 | 20240411 | 135300 | 4436290700 | 31950 | 31950 | 31950 | 31950 | 54 |
| 299 | 20240411 | 135200 | 4434565400 | 31950 | 31950 | 32000 | 31900 | 345 |
| 300 | 20240411 | 135100 | 4423548650 | 31950 | 31950 | 31950 | 31900 | 236 |
| 301 | 20240411 | 135000 | 4416012900 | 31950 | 31900 | 31950 | 31900 | 83 |
| 302 | 20240411 | 134900 | 4413364850 | 31900 | 31900 | 31950 | 31900 | 230 |
| 303 | 20240411 | 134800 | 4406025350 | 31850 | 31900 | 31900 | 31850 | 395 |
| 304 | 20240411 | 134700 | 4393430850 | 31900 | 31900 | 31900 | 31850 | 115 |
| 305 | 20240411 | 134600 | 4389763550 | 31900 | 31900 | 31900 | 31900 | 98 |
| 306 | 20240411 | 134500 | 4386637350 | 31950 | 31900 | 31950 | 31900 | 87 |
| 307 | 20240411 | 134400 | 4383858900 | 31900 | 31950 | 31950 | 31900 | 38 |
| 308 | 20240411 | 134300 | 4382645050 | 31950 | 32050 | 32050 | 31950 | 173 |
| 309 | 20240411 | 134200 | 4377111050 | 32000 | 31950 | 32000 | 31950 | 26 |
| 310 | 20240411 | 134100 | 4376280050 | 32050 | 31950 | 32050 | 31950 | 51 |
| 311 | 20240411 | 134000 | 4374645600 | 31950 | 32000 | 32000 | 31850 | 140 |
| 312 | 20240411 | 133900 | 4370168750 | 32000 | 31900 | 32000 | 31800 | 9338 |
| 313 | 20240411 | 133800 | 4072893550 | 31950 | 32050 | 32050 | 31900 | 243 |
| 314 | 20240411 | 133700 | 4065129300 | 32050 | 32050 | 32050 | 31950 | 171 |
| 315 | 20240411 | 133600 | 4059654900 | 32000 | 32000 | 32050 | 31950 | 355 |
| 316 | 20240411 | 133500 | 4048296750 | 32000 | 32000 | 32050 | 31950 | 625 |
| 317 | 20240411 | 133400 | 4028301400 | 32000 | 32050 | 32050 | 31900 | 58 |
| 318 | 20240411 | 133300 | 4026442900 | 32050 | 32050 | 32050 | 31900 | 491 |
| 319 | 20240411 | 133200 | 4010739900 | 32100 | 32000 | 32100 | 31950 | 362 |
| 320 | 20240411 | 133100 | 3999149100 | 32050 | 32050 | 32050 | 32000 | 284 |
| 321 | 20240411 | 133000 | 3990054350 | 32050 | 31950 | 32100 | 31950 | 124 |
| 322 | 20240411 | 132900 | 3986079950 | 31950 | 32050 | 32050 | 31950 | 113 |
| 323 | 20240411 | 132800 | 3982461500 | 32050 | 32100 | 32100 | 32050 | 226 |
| 324 | 20240411 | 132700 | 3975210150 | 32100 | 32050 | 32100 | 32000 | 329 |
| 325 | 20240411 | 132600 | 3964652950 | 32000 | 32050 | 32100 | 32000 | 363 |
| 326 | 20240411 | 132500 | 3953019400 | 32050 | 32050 | 32050 | 32000 | 249 |
| 327 | 20240411 | 132400 | 3945040400 | 32050 | 32050 | 32100 | 32050 | 141 |
| 328 | 20240411 | 132300 | 3940518800 | 32050 | 32050 | 32050 | 32050 | 25 |
| 329 | 20240411 | 132200 | 3939717550 | 32100 | 32000 | 32100 | 32000 | 17 |
| 330 | 20240411 | 132100 | 3939172500 | 32000 | 32050 | 32050 | 32000 | 159 |
| 331 | 20240411 | 132000 | 3934077550 | 32050 | 32000 | 32100 | 32000 | 193 |
| 332 | 20240411 | 131900 | 3927887450 | 32050 | 32000 | 32050 | 32000 | 79 |
| 333 | 20240411 | 131800 | 3925356700 | 32000 | 31950 | 32000 | 31950 | 192 |
| 334 | 20240411 | 131700 | 3919213950 | 32050 | 32050 | 32050 | 31950 | 12 |
| 335 | 20240411 | 131600 | 3918829550 | 32050 | 32000 | 32050 | 31950 | 236 |
| 336 | 20240411 | 131500 | 3911286350 | 31950 | 31900 | 32050 | 31900 | 29 |
| 337 | 20240411 | 131400 | 3910360650 | 32050 | 31900 | 32050 | 31900 | 59 |
| 338 | 20240411 | 131300 | 3908473150 | 32000 | 32050 | 32050 | 32000 | 1508 |
| 339 | 20240411 | 131200 | 3860215150 | 32050 | 31950 | 32050 | 31950 | 788 |
| 340 | 20240411 | 131100 | 3835013350 | 31950 | 31900 | 31950 | 31900 | 28 |
| 341 | 20240411 | 131000 | 3834120100 | 31950 | 31950 | 31950 | 31900 | 236 |
| 342 | 20240411 | 130900 | 3826584500 | 31900 | 31900 | 31950 | 31900 | 18 |
| 343 | 20240411 | 130800 | 3826010250 | 31950 | 31900 | 31950 | 31900 | 137 |
| 344 | 20240411 | 130700 | 3821634900 | 31850 | 31850 | 31900 | 31850 | 138 |
| 345 | 20240411 | 130600 | 3817237250 | 31900 | 31900 | 31950 | 31850 | 93 |
| 346 | 20240411 | 130500 | 3814270750 | 31850 | 31950 | 31950 | 31800 | 107 |
| 347 | 20240411 | 130400 | 3810859450 | 31900 | 31900 | 31900 | 31850 | 115 |
| 348 | 20240411 | 130300 | 3807192050 | 31850 | 31900 | 31900 | 31850 | 87 |
| 349 | 20240411 | 130200 | 3804418550 | 31900 | 31850 | 31900 | 31800 | 182 |
| 350 | 20240411 | 130100 | 3798626200 | 31800 | 31850 | 31850 | 31800 | 75 |
| 351 | 20240411 | 130000 | 3796238550 | 31850 | 31850 | 31850 | 31800 | 21 |
| 352 | 20240411 | 125900 | 3795569750 | 31850 | 31900 | 31900 | 31800 | 208 |
| 353 | 20240411 | 125800 | 3788947800 | 31850 | 31900 | 31950 | 31850 | 65 |
| 354 | 20240411 | 125700 | 3786874100 | 31950 | 31900 | 32000 | 31900 | 187 |
| 355 | 20240411 | 125600 | 3780902700 | 31850 | 31900 | 31950 | 31850 | 328 |
| 356 | 20240411 | 125500 | 3770453050 | 31900 | 31850 | 31950 | 31850 | 63 |
| 357 | 20240411 | 125400 | 3768440900 | 31900 | 31900 | 31950 | 31800 | 144 |
| 358 | 20240411 | 125300 | 3763847700 | 31900 | 31950 | 32000 | 31900 | 38 |
| 359 | 20240411 | 125200 | 3762634950 | 31950 | 31900 | 32000 | 31850 | 8 |
| 360 | 20240411 | 125100 | 3762379750 | 31950 | 31900 | 31950 | 31800 | 188 |
| 361 | 20240411 | 125000 | 3756384300 | 31950 | 31950 | 31950 | 31850 | 119 |
| 362 | 20240411 | 124900 | 3752585950 | 31900 | 31850 | 31900 | 31850 | 133 |
| 363 | 20240411 | 124800 | 3748347000 | 31850 | 31950 | 31950 | 31850 | 114 |
| 364 | 20240411 | 124700 | 3744710400 | 31950 | 31950 | 31950 | 31900 | 178 |
| 365 | 20240411 | 124600 | 3739023350 | 31950 | 31950 | 31950 | 31850 | 27 |
| 366 | 20240411 | 124500 | 3738162100 | 31850 | 31900 | 31950 | 31850 | 292 |
| 367 | 20240411 | 124400 | 3728844100 | 31900 | 31950 | 31950 | 31900 | 40 |
| 368 | 20240411 | 124300 | 3727567600 | 31900 | 31900 | 31950 | 31900 | 141 |
| 369 | 20240411 | 124200 | 3723067050 | 31900 | 31900 | 31950 | 31900 | 28 |
| 370 | 20240411 | 124100 | 3722173500 | 31950 | 32000 | 32050 | 31900 | 152 |
| 371 | 20240411 | 124000 | 3717310500 | 31900 | 31950 | 32000 | 31850 | 206 |
| 372 | 20240411 | 123900 | 3710731700 | 31950 | 31950 | 31950 | 31900 | 89 |
| 373 | 20240411 | 123800 | 3707889200 | 31950 | 31900 | 31950 | 31900 | 21 |
| 374 | 20240411 | 123700 | 3707219150 | 31850 | 31950 | 32000 | 31800 | 182 |
| 375 | 20240411 | 123600 | 3701413000 | 32000 | 32000 | 32000 | 32000 | 131 |
| 376 | 20240411 | 123500 | 3697221000 | 32000 | 32000 | 32050 | 31900 | 193 |
| 377 | 20240411 | 123400 | 3691045050 | 32050 | 31950 | 32050 | 31950 | 115 |
| 378 | 20240411 | 123300 | 3687366450 | 31900 | 31900 | 31900 | 31850 | 22 |
| 379 | 20240411 | 123200 | 3686664950 | 31900 | 31850 | 31900 | 31800 | 90 |
| 380 | 20240411 | 123100 | 3683799200 | 32000 | 31950 | 32000 | 31900 | 192 |
| 381 | 20240411 | 123000 | 3677660800 | 31950 | 31950 | 32000 | 31900 | 208 |
| 382 | 20240411 | 122900 | 3671011650 | 31950 | 31800 | 31950 | 31800 | 216 |
| 383 | 20240411 | 122800 | 3664132250 | 31850 | 31850 | 31850 | 31800 | 79 |
| 384 | 20240411 | 122700 | 3661617100 | 31850 | 31900 | 31900 | 31800 | 58 |
| 385 | 20240411 | 122600 | 3659770450 | 31800 | 31900 | 31900 | 31800 | 184 |
| 386 | 20240411 | 122500 | 3653907950 | 31850 | 31850 | 31950 | 31850 | 317 |
| 387 | 20240411 | 122400 | 3643811250 | 31900 | 31900 | 31950 | 31850 | 179 |
| 388 | 20240411 | 122300 | 3638101500 | 31950 | 31950 | 31950 | 31900 | 5 |
| 389 | 20240411 | 122200 | 3637941850 | 31900 | 32000 | 32000 | 31900 | 68 |
| 390 | 20240411 | 122100 | 3635767650 | 31850 | 31850 | 32000 | 31750 | 115 |
| 391 | 20240411 | 122000 | 3632107350 | 31900 | 31850 | 31900 | 31800 | 152 |
| 392 | 20240411 | 121900 | 3627262450 | 31850 | 31900 | 31900 | 31800 | 16 |
| 393 | 20240411 | 121800 | 3626752900 | 31800 | 31850 | 31900 | 31800 | 144 |
| 394 | 20240411 | 121700 | 3622166900 | 31900 | 31800 | 31900 | 31800 | 24 |
| 395 | 20240411 | 121600 | 3621403050 | 31750 | 31950 | 31950 | 31750 | 160 |
| 396 | 20240411 | 121500 | 3616311450 | 31750 | 31850 | 31850 | 31750 | 151 |
| 397 | 20240411 | 121400 | 3611510300 | 31850 | 31800 | 31900 | 31750 | 536 |
| 398 | 20240411 | 121300 | 3594459200 | 31800 | 31850 | 31850 | 31800 | 542 |
| 399 | 20240411 | 121200 | 3577220900 | 31950 | 31850 | 31950 | 31850 | 345 |
| 400 | 20240411 | 121100 | 3566227550 | 31850 | 31800 | 31900 | 31800 | 369 |
| 401 | 20240411 | 121000 | 3554492550 | 31850 | 31900 | 31950 | 31800 | 1834 |
| 402 | 20240411 | 120900 | 3496036100 | 31950 | 31900 | 31950 | 31900 | 77 |
| 403 | 20240411 | 120800 | 3493577050 | 31950 | 31950 | 31950 | 31900 | 107 |
| 404 | 20240411 | 120700 | 3490158500 | 31900 | 32000 | 32000 | 31900 | 156 |
| 405 | 20240411 | 120600 | 3485176850 | 32000 | 32050 | 32050 | 32000 | 106 |
| 406 | 20240411 | 120500 | 3481780050 | 31950 | 31950 | 31950 | 31950 | 101 |
| 407 | 20240411 | 120400 | 3478553100 | 31950 | 32000 | 32050 | 31950 | 293 |
| 408 | 20240411 | 120300 | 3469177850 | 32000 | 32050 | 32050 | 32000 | 67 |
| 409 | 20240411 | 120200 | 3467033800 | 32050 | 32000 | 32050 | 31950 | 156 |
| 410 | 20240411 | 120100 | 3462042650 | 32000 | 31950 | 32050 | 31950 | 18 |
| 411 | 20240411 | 120000 | 3461466900 | 31950 | 31950 | 31950 | 31900 | 737 |
| 412 | 20240411 | 115900 | 3437920950 | 31950 | 31950 | 31950 | 31900 | 534 |
| 413 | 20240411 | 115800 | 3420864200 | 31950 | 31900 | 31950 | 31900 | 300 |
| 414 | 20240411 | 115700 | 3411287650 | 31900 | 32000 | 32100 | 31900 | 1171 |
| 415 | 20240411 | 115600 | 3373880200 | 32000 | 31950 | 32050 | 31950 | 289 |
| 416 | 20240411 | 115500 | 3364640450 | 31950 | 32000 | 32050 | 31950 | 1823 |
| 417 | 20240411 | 115400 | 3306313500 | 32050 | 32000 | 32050 | 32000 | 599 |
| 418 | 20240411 | 115300 | 3287145300 | 32000 | 32050 | 32150 | 32000 | 2657 |
| 419 | 20240411 | 115200 | 3202027700 | 32100 | 32050 | 32100 | 32050 | 30 |
| 420 | 20240411 | 115100 | 3201066050 | 32050 | 32100 | 32100 | 32050 | 295 |
| 421 | 20240411 | 115000 | 3191608100 | 32100 | 32150 | 32150 | 32100 | 2325 |
| 422 | 20240411 | 114900 | 3116966000 | 32150 | 32150 | 32150 | 32150 | 189 |
| 423 | 20240411 | 114800 | 3110889650 | 32150 | 32150 | 32150 | 32100 | 214 |
| 424 | 20240411 | 114700 | 3104015150 | 32150 | 32100 | 32150 | 32100 | 73 |
| 425 | 20240411 | 114600 | 3101669300 | 32100 | 32150 | 32150 | 32100 | 62 |
| 426 | 20240411 | 114500 | 3099678600 | 32100 | 32100 | 32150 | 32100 | 726 |
| 427 | 20240411 | 114400 | 3076369600 | 32100 | 32100 | 32100 | 32100 | 75 |
| 428 | 20240411 | 114300 | 3073962100 | 32100 | 32150 | 32200 | 32100 | 1374 |
| 429 | 20240411 | 114200 | 3029787700 | 32150 | 32150 | 32200 | 32150 | 341 |
| 430 | 20240411 | 114100 | 3018822500 | 32150 | 32200 | 32200 | 32150 | 137 |
| 431 | 20240411 | 114000 | 3014412300 | 32150 | 32200 | 32200 | 32150 | 114 |
| 432 | 20240411 | 113900 | 3010747050 | 32150 | 32200 | 32200 | 32150 | 125 |
| 433 | 20240411 | 113800 | 3006722700 | 32150 | 32150 | 32200 | 32150 | 242 |
| 434 | 20240411 | 113700 | 2998941550 | 32150 | 32150 | 32200 | 32150 | 231 |
| 435 | 20240411 | 113600 | 2991508450 | 32150 | 32200 | 32200 | 32150 | 175 |
| 436 | 20240411 | 113500 | 2985881650 | 32200 | 32150 | 32200 | 32150 | 109 |
| 437 | 20240411 | 113400 | 2982372750 | 32150 | 32200 | 32200 | 32150 | 234 |
| 438 | 20240411 | 113300 | 2974842350 | 32150 | 32100 | 32200 | 32100 | 177 |
| 439 | 20240411 | 113200 | 2969148100 | 32150 | 32150 | 32150 | 32100 | 148 |
| 440 | 20240411 | 113100 | 2964394200 | 32150 | 32150 | 32150 | 32100 | 83 |
| 441 | 20240411 | 113000 | 2961726900 | 32100 | 32100 | 32100 | 32100 | 32 |
| 442 | 20240411 | 112900 | 2960699700 | 32150 | 32100 | 32150 | 32100 | 143 |
| 443 | 20240411 | 112800 | 2956106850 | 32150 | 32200 | 32200 | 32100 | 65 |
| 444 | 20240411 | 112700 | 2954016750 | 32200 | 32150 | 32200 | 32150 | 50 |
| 445 | 20240411 | 112600 | 2952406900 | 32100 | 32100 | 32200 | 32100 | 819 |
| 446 | 20240411 | 112500 | 2926082800 | 32150 | 32100 | 32150 | 32100 | 153 |
| 447 | 20240411 | 112400 | 2921168600 | 32100 | 32150 | 32150 | 32100 | 92 |
| 448 | 20240411 | 112300 | 2918211000 | 32100 | 32100 | 32150 | 32100 | 145 |
| 449 | 20240411 | 112200 | 2913555500 | 32100 | 32150 | 32150 | 32100 | 72 |
| 450 | 20240411 | 112100 | 2911241750 | 32150 | 32100 | 32150 | 32050 | 385 |
| 451 | 20240411 | 112000 | 2898885150 | 32100 | 32100 | 32100 | 32050 | 132 |
| 452 | 20240411 | 111900 | 2894648700 | 32050 | 32100 | 32100 | 32050 | 30 |
| 453 | 20240411 | 111800 | 2893686300 | 32100 | 32100 | 32100 | 32050 | 266 |
| 454 | 20240411 | 111700 | 2885153250 | 32050 | 32100 | 32100 | 32050 | 262 |
| 455 | 20240411 | 111600 | 2876755300 | 32050 | 32100 | 32100 | 32050 | 406 |
| 456 | 20240411 | 111500 | 2863734900 | 32050 | 32100 | 32100 | 32050 | 165 |
| 457 | 20240411 | 111400 | 2858442700 | 32100 | 32100 | 32100 | 32050 | 96 |
| 458 | 20240411 | 111300 | 2855362450 | 32100 | 32050 | 32100 | 32050 | 222 |
| 459 | 20240411 | 111200 | 2848241800 | 32100 | 32100 | 32100 | 32100 | 210 |
| 460 | 20240411 | 111100 | 2841500800 | 32100 | 32100 | 32100 | 32050 | 105 |
| 461 | 20240411 | 111000 | 2838132200 | 32100 | 32050 | 32100 | 32050 | 441 |
| 462 | 20240411 | 110900 | 2823981050 | 32050 | 32100 | 32100 | 32050 | 240 |
| 463 | 20240411 | 110800 | 2816278700 | 32100 | 32050 | 32100 | 32050 | 120 |
| 464 | 20240411 | 110700 | 2812427750 | 32100 | 32100 | 32100 | 32050 | 312 |
| 465 | 20240411 | 110600 | 2802416950 | 32050 | 32100 | 32100 | 32050 | 90 |
| 466 | 20240411 | 110500 | 2799529350 | 32050 | 32000 | 32100 | 32000 | 201 |
| 467 | 20240411 | 110400 | 2793080250 | 32100 | 32100 | 32250 | 32000 | 3239 |
| 468 | 20240411 | 110300 | 2689248400 | 32100 | 32050 | 32100 | 32050 | 67 |
| 469 | 20240411 | 110200 | 2687100900 | 32050 | 32100 | 32100 | 32050 | 139 |
| 470 | 20240411 | 110100 | 2682641650 | 32200 | 32150 | 32200 | 32100 | 94 |
| 471 | 20240411 | 110000 | 2679619450 | 32150 | 32100 | 32200 | 32100 | 115 |
| 472 | 20240411 | 105900 | 2675922650 | 32050 | 32100 | 32150 | 32050 | 660 |
| 473 | 20240411 | 105800 | 2654741350 | 32100 | 32100 | 32100 | 32100 | 70 |
| 474 | 20240411 | 105700 | 2652494350 | 32050 | 32100 | 32150 | 32050 | 586 |
| 475 | 20240411 | 105600 | 2633682600 | 32100 | 32050 | 32100 | 32050 | 276 |
| 476 | 20240411 | 105500 | 2624834300 | 32050 | 32100 | 32150 | 32050 | 346 |
| 477 | 20240411 | 105400 | 2613730250 | 32150 | 32150 | 32150 | 32100 | 738 |
| 478 | 20240411 | 105300 | 2590026850 | 32100 | 32100 | 32150 | 32100 | 291 |
| 479 | 20240411 | 105200 | 2580676950 | 32150 | 32150 | 32150 | 32100 | 107 |
| 480 | 20240411 | 105100 | 2577237400 | 32200 | 32200 | 32200 | 32100 | 422 |
| 481 | 20240411 | 105000 | 2563654700 | 32200 | 32250 | 32250 | 32150 | 420 |
| 482 | 20240411 | 104900 | 2550130000 | 32250 | 32250 | 32250 | 32250 | 477 |
| 483 | 20240411 | 104800 | 2534746750 | 32200 | 32100 | 32200 | 32100 | 526 |
| 484 | 20240411 | 104700 | 2517818250 | 32100 | 32150 | 32200 | 32100 | 648 |
| 485 | 20240411 | 104600 | 2496962900 | 32100 | 32000 | 32100 | 32000 | 142 |
| 486 | 20240411 | 104500 | 2492405900 | 32000 | 32050 | 32100 | 32000 | 438 |
| 487 | 20240411 | 104400 | 2478360950 | 32000 | 32000 | 32050 | 32000 | 192 |
| 488 | 20240411 | 104300 | 2472209150 | 32050 | 32050 | 32050 | 32000 | 1317 |
| 489 | 20240411 | 104200 | 2429999700 | 32050 | 32100 | 32100 | 32050 | 134 |
| 490 | 20240411 | 104100 | 2425704000 | 32100 | 32050 | 32100 | 32050 | 2285 |
| 491 | 20240411 | 104000 | 2352418650 | 32100 | 32100 | 32100 | 32050 | 200 |
| 492 | 20240411 | 103900 | 2345998800 | 32100 | 32150 | 32200 | 32050 | 1958 |
| 493 | 20240411 | 103800 | 2283191950 | 32100 | 32100 | 32100 | 32100 | 85 |
| 494 | 20240411 | 103700 | 2280463450 | 32100 | 32100 | 32200 | 32050 | 209 |
| 495 | 20240411 | 103600 | 2273756650 | 32150 | 32050 | 32150 | 32050 | 99 |
| 496 | 20240411 | 103500 | 2270578500 | 32050 | 32100 | 32150 | 32050 | 241 |
| 497 | 20240411 | 103400 | 2262849300 | 32100 | 32100 | 32100 | 32100 | 168 |
| 498 | 20240411 | 103300 | 2257456500 | 32100 | 32100 | 32200 | 32100 | 935 |
| 499 | 20240411 | 103200 | 2227409250 | 32050 | 32050 | 32100 | 32000 | 847 |
| 500 | 20240411 | 103100 | 2200264150 | 32000 | 32000 | 32050 | 32000 | 234 |
| 501 | 20240411 | 103000 | 2192776000 | 31950 | 31950 | 32000 | 31950 | 112 |
| 502 | 20240411 | 102900 | 2189194650 | 31950 | 31950 | 31950 | 31950 | 116 |
| 503 | 20240411 | 102800 | 2185488450 | 32000 | 31850 | 32050 | 31850 | 1856 |
| 504 | 20240411 | 102700 | 2126159100 | 31850 | 31800 | 31850 | 31800 | 114 |
| 505 | 20240411 | 102600 | 2122533050 | 31850 | 31800 | 31850 | 31800 | 391 |
| 506 | 20240411 | 102500 | 2110092550 | 31800 | 32000 | 32000 | 31800 | 30 |
| 507 | 20240411 | 102400 | 2109137900 | 32000 | 31800 | 32050 | 31800 | 83 |
| 508 | 20240411 | 102300 | 2106487800 | 31850 | 31850 | 31900 | 31800 | 356 |
| 509 | 20240411 | 102200 | 2095150150 | 31800 | 32000 | 32050 | 31800 | 149 |
| 510 | 20240411 | 102100 | 2090393950 | 31850 | 31800 | 32050 | 31800 | 1339 |
| 511 | 20240411 | 102000 | 2047645150 | 31850 | 31850 | 31850 | 31800 | 149 |
| 512 | 20240411 | 101900 | 2042899550 | 31900 | 31800 | 31900 | 31800 | 512 |
| 513 | 20240411 | 101800 | 2026581200 | 31850 | 31850 | 31850 | 31800 | 186 |
| 514 | 20240411 | 101700 | 2020661400 | 31800 | 31850 | 31850 | 31800 | 250 |
| 515 | 20240411 | 101600 | 2012707300 | 31850 | 31850 | 31900 | 31850 | 649 |
| 516 | 20240411 | 101500 | 1992025000 | 31850 | 31900 | 31900 | 31850 | 155 |
| 517 | 20240411 | 101400 | 1987087500 | 31900 | 31800 | 31900 | 31800 | 472 |
| 518 | 20240411 | 101300 | 1972041550 | 31800 | 31850 | 31850 | 31800 | 249 |
| 519 | 20240411 | 101200 | 1964118700 | 31800 | 31850 | 31950 | 31800 | 293 |
| 520 | 20240411 | 101100 | 1954783050 | 31900 | 31900 | 31900 | 31900 | 178 |
| 521 | 20240411 | 101000 | 1949104850 | 31850 | 31850 | 31900 | 31750 | 259 |
| 522 | 20240411 | 100900 | 1940860800 | 31850 | 31800 | 31850 | 31750 | 283 |
| 523 | 20240411 | 100800 | 1931850600 | 31800 | 31850 | 31900 | 31800 | 420 |
| 524 | 20240411 | 100700 | 1918473550 | 31850 | 31850 | 31850 | 31800 | 269 |
| 525 | 20240411 | 100600 | 1909914000 | 31850 | 31850 | 31850 | 31800 | 540 |
| 526 | 20240411 | 100500 | 1892715200 | 31850 | 31800 | 31850 | 31800 | 242 |
| 527 | 20240411 | 100400 | 1885010100 | 31800 | 31750 | 31850 | 31750 | 123 |
| 528 | 20240411 | 100300 | 1881097600 | 31750 | 31800 | 31800 | 31750 | 83 |
| 529 | 20240411 | 100200 | 1878459000 | 31750 | 31700 | 31900 | 31700 | 319 |
| 530 | 20240411 | 100100 | 1868312400 | 31700 | 31700 | 31700 | 31700 | 188 |
| 531 | 20240411 | 100000 | 1862352800 | 31700 | 31900 | 31900 | 31700 | 327 |
| 532 | 20240411 | 095900 | 1851955250 | 31900 | 31600 | 31900 | 31600 | 489 |
| 533 | 20240411 | 095800 | 1836403850 | 31600 | 31650 | 31850 | 31600 | 827 |
| 534 | 20240411 | 095700 | 1810260050 | 31650 | 31700 | 31700 | 31650 | 261 |
| 535 | 20240411 | 095600 | 1801995800 | 31700 | 31600 | 31850 | 31600 | 300 |
| 536 | 20240411 | 095500 | 1792473350 | 31700 | 31600 | 31750 | 31550 | 609 |
| 537 | 20240411 | 095400 | 1773166350 | 31600 | 31700 | 31700 | 31550 | 107 |
| 538 | 20240411 | 095300 | 1769783250 | 31700 | 31600 | 31700 | 31550 | 199 |
| 539 | 20240411 | 095200 | 1763491500 | 31600 | 31750 | 31750 | 31550 | 20 |
| 540 | 20240411 | 095100 | 1762859400 | 31550 | 31600 | 31750 | 31550 | 294 |
| 541 | 20240411 | 095000 | 1753555650 | 31750 | 31650 | 31750 | 31600 | 287 |
| 542 | 20240411 | 094900 | 1744465500 | 31600 | 31600 | 31650 | 31600 | 105 |
| 543 | 20240411 | 094800 | 1741147350 | 31700 | 31650 | 31700 | 31550 | 569 |
| 544 | 20240411 | 094700 | 1723143350 | 31600 | 31550 | 31650 | 31550 | 348 |
| 545 | 20240411 | 094600 | 1712150200 | 31550 | 31600 | 31650 | 31550 | 671 |
| 546 | 20240411 | 094500 | 1690970500 | 31600 | 31550 | 31650 | 31500 | 413 |
| 547 | 20240411 | 094400 | 1677934700 | 31700 | 31550 | 31700 | 31500 | 699 |
| 548 | 20240411 | 094300 | 1655869400 | 31550 | 31650 | 31650 | 31550 | 458 |
| 549 | 20240411 | 094200 | 1641383100 | 31700 | 31600 | 31700 | 31550 | 18 |
| 550 | 20240411 | 094100 | 1640814000 | 31700 | 31700 | 31700 | 31550 | 306 |
| 551 | 20240411 | 094000 | 1631127400 | 31550 | 31700 | 31700 | 31550 | 201 |
| 552 | 20240411 | 093900 | 1624781100 | 31650 | 31650 | 31650 | 31600 | 325 |
| 553 | 20240411 | 093800 | 1614499600 | 31650 | 31650 | 31750 | 31650 | 337 |
| 554 | 20240411 | 093700 | 1603830550 | 31650 | 31800 | 31800 | 31600 | 897 |
| 555 | 20240411 | 093600 | 1575411900 | 31800 | 31700 | 31800 | 31700 | 952 |
| 556 | 20240411 | 093500 | 1545204500 | 31650 | 31600 | 31650 | 31550 | 118 |
| 557 | 20240411 | 093400 | 1541474400 | 31600 | 31550 | 31650 | 31550 | 601 |
| 558 | 20240411 | 093300 | 1522478050 | 31550 | 31600 | 31650 | 31550 | 135 |
| 559 | 20240411 | 093200 | 1518209600 | 31550 | 31550 | 31600 | 31500 | 373 |
| 560 | 20240411 | 093100 | 1506455800 | 31500 | 31500 | 31650 | 31450 | 706 |
| 561 | 20240411 | 093000 | 1484216550 | 31500 | 31550 | 31550 | 31450 | 768 |
| 562 | 20240411 | 092900 | 1460030300 | 31550 | 31450 | 31600 | 31450 | 1132 |
| 563 | 20240411 | 092800 | 1424352250 | 31500 | 31500 | 31550 | 31450 | 4708 |
| 564 | 20240411 | 092700 | 1276055600 | 31500 | 31700 | 31700 | 31500 | 4245 |
| 565 | 20240411 | 092600 | 1141927950 | 31700 | 31700 | 31700 | 31650 | 688 |
| 566 | 20240411 | 092500 | 1120136900 | 31650 | 31700 | 31700 | 31600 | 980 |
| 567 | 20240411 | 092400 | 1089119300 | 31700 | 31700 | 31750 | 31650 | 490 |
| 568 | 20240411 | 092300 | 1073590050 | 31650 | 31650 | 31750 | 31650 | 693 |
| 569 | 20240411 | 092200 | 1051645400 | 31650 | 31700 | 31700 | 31600 | 596 |
| 570 | 20240411 | 092100 | 1032776000 | 31700 | 31750 | 31750 | 31650 | 1657 |
| 571 | 20240411 | 092000 | 980243850 | 31750 | 31750 | 31900 | 31700 | 1081 |
| 572 | 20240411 | 091900 | 945857050 | 31700 | 31700 | 31800 | 31700 | 534 |
| 573 | 20240411 | 091800 | 928918550 | 31650 | 31700 | 31700 | 31600 | 403 |
| 574 | 20240411 | 091700 | 916164300 | 31700 | 31700 | 31700 | 31550 | 2769 |
| 575 | 20240411 | 091600 | 828628400 | 31700 | 31650 | 31750 | 31650 | 754 |
| 576 | 20240411 | 091500 | 804747050 | 31650 | 31650 | 31700 | 31600 | 739 |
| 577 | 20240411 | 091400 | 781360500 | 31600 | 31600 | 31800 | 31600 | 373 |
| 578 | 20240411 | 091300 | 769540700 | 31650 | 31650 | 31700 | 31550 | 1870 |
| 579 | 20240411 | 091200 | 710424000 | 31700 | 31650 | 31700 | 31600 | 1162 |
| 580 | 20240411 | 091100 | 673647550 | 31700 | 31750 | 31750 | 31700 | 851 |
| 581 | 20240411 | 091000 | 646649450 | 31750 | 31750 | 31800 | 31750 | 1180 |
| 582 | 20240411 | 090900 | 609179000 | 31700 | 31700 | 31750 | 31700 | 132 |
| 583 | 20240411 | 090800 | 604991350 | 31750 | 31700 | 31750 | 31650 | 443 |
| 584 | 20240411 | 090700 | 590942900 | 31700 | 31650 | 31700 | 31650 | 1150 |
| 585 | 20240411 | 090600 | 554513300 | 31650 | 31700 | 31750 | 31600 | 2821 |
| 586 | 20240411 | 090500 | 465195400 | 31700 | 31900 | 31900 | 31700 | 1066 |
| 587 | 20240411 | 090400 | 431349450 | 31900 | 31900 | 31900 | 31750 | 569 |
| 588 | 20240411 | 090300 | 413239800 | 31900 | 32000 | 32050 | 31850 | 1152 |
| 589 | 20240411 | 090200 | 376441100 | 32000 | 31950 | 32100 | 31900 | 2825 |
| 590 | 20240411 | 090100 | 286048600 | 32000 | 31950 | 32050 | 31750 | 1015 |
| 591 | 20240411 | 090000 | 253642650 | 31950 | 31550 | 31950 | 31550 | 8010 |