33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 190600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 3342 |
| 3 | 20240411 | 190500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20240411 | 190400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20240411 | 190300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20240411 | 190200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20240411 | 190100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20240411 | 190000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20240411 | 185900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20240411 | 185800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20240411 | 185700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20240411 | 185600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20240411 | 185500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20240411 | 185400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20240411 | 185300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20240411 | 185200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20240411 | 185100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20240411 | 185000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20240411 | 184900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20240411 | 184800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20240411 | 184700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20240411 | 184600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20240411 | 184500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20240411 | 184400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20240411 | 184300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20240411 | 184200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20240411 | 184100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20240411 | 184000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20240411 | 183900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20240411 | 183800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20240411 | 183700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20240411 | 183600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 3342 |
| 33 | 20240411 | 183500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20240411 | 183400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20240411 | 183300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20240411 | 183200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20240411 | 183100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20240411 | 183000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20240411 | 182900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20240411 | 182800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20240411 | 182700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20240411 | 182600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20240411 | 182500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20240411 | 182400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20240411 | 182300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20240411 | 182200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20240411 | 182100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20240411 | 182000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20240411 | 181900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20240411 | 181800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20240411 | 181700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20240411 | 181600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20240411 | 181500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20240411 | 181400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20240411 | 181300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20240411 | 181200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20240411 | 181100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20240411 | 181000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20240411 | 180900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20240411 | 180800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20240411 | 180700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20240411 | 180600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 3342 |
| 63 | 20240411 | 180500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20240411 | 180400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20240411 | 180300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20240411 | 180200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20240411 | 180100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20240411 | 180000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20240411 | 175900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20240411 | 175800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20240411 | 175700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20240411 | 175600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20240411 | 175500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20240411 | 175400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20240411 | 175300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20240411 | 175200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20240411 | 175100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20240411 | 175000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20240411 | 174900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20240411 | 174800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20240411 | 174700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20240411 | 174600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20240411 | 174500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20240411 | 174400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20240411 | 174300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20240411 | 174200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20240411 | 174100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20240411 | 174000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20240411 | 173900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20240411 | 173800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20240411 | 173700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20240411 | 173600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 3342 |
| 93 | 20240411 | 173500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20240411 | 173400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20240411 | 173300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20240411 | 173200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20240411 | 173100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20240411 | 173000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20240411 | 172900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20240411 | 172800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20240411 | 172700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20240411 | 172600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20240411 | 172500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20240411 | 172400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20240411 | 172300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20240411 | 172200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20240411 | 172100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20240411 | 172000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20240411 | 171900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20240411 | 171800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20240411 | 171700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20240411 | 171600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20240411 | 171500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20240411 | 171400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20240411 | 171300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20240411 | 171200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20240411 | 171100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20240411 | 171000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20240411 | 170900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20240411 | 170800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20240411 | 170700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20240411 | 170600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 3342 |
| 123 | 20240411 | 170500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20240411 | 170400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20240411 | 170300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20240411 | 170200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20240411 | 170100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20240411 | 170000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20240411 | 165900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20240411 | 165800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20240411 | 165700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20240411 | 165600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20240411 | 165500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20240411 | 165400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20240411 | 165300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20240411 | 165200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20240411 | 165100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20240411 | 165000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20240411 | 164900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20240411 | 164800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20240411 | 164700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20240411 | 164600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20240411 | 164500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20240411 | 164400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20240411 | 164300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20240411 | 164200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20240411 | 164100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20240411 | 164000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20240411 | 163900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20240411 | 163800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20240411 | 163700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20240411 | 163600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 3342 |
| 153 | 20240411 | 163500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20240411 | 163400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20240411 | 163300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20240411 | 163200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20240411 | 163100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20240411 | 163000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20240411 | 162900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20240411 | 162800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20240411 | 162700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20240411 | 162600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20240411 | 162500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20240411 | 162400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20240411 | 162300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20240411 | 162200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20240411 | 162100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20240411 | 162000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20240411 | 161900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20240411 | 161800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20240411 | 161700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20240411 | 161600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20240411 | 161500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20240411 | 161400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20240411 | 161300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20240411 | 161200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20240411 | 161100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20240411 | 161000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20240411 | 160900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20240411 | 160800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20240411 | 160700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20240411 | 160600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 3342 |
| 183 | 20240411 | 160500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20240411 | 160400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20240411 | 160300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20240411 | 160200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20240411 | 160100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20240411 | 160000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20240411 | 155900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20240411 | 155800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20240411 | 155700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20240411 | 155600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20240411 | 155500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20240411 | 155400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20240411 | 155300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20240411 | 155200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20240411 | 155100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20240411 | 155000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20240411 | 154900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20240411 | 154800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20240411 | 154700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20240411 | 154600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20240411 | 154500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20240411 | 154400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20240411 | 154300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20240411 | 154200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20240411 | 154100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20240411 | 154000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20240411 | 153900 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20240411 | 153800 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20240411 | 153700 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20240411 | 153600 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 3342 |
| 213 | 20240411 | 153500 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20240411 | 153400 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20240411 | 153300 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20240411 | 153200 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20240411 | 153100 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20240411 | 153000 | 11128170200 | 43550 | 43550 | 43550 | 43550 | 3342 |
| 219 | 20240411 | 152900 | 10982626100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240411 | 152800 | 10982626100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240411 | 152700 | 10982626100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240411 | 152600 | 10982626100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240411 | 152500 | 10982626100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240411 | 152400 | 10982626100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240411 | 152300 | 10982626100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240411 | 152200 | 10982626100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240411 | 152100 | 10982626100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240411 | 152000 | 10982626100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240411 | 151900 | 10982626100 | 43500 | 43300 | 43550 | 43250 | 402 |
| 230 | 20240411 | 151800 | 10965167550 | 43300 | 43200 | 43350 | 43200 | 634 |
| 231 | 20240411 | 151700 | 10937724050 | 43250 | 43250 | 43350 | 43200 | 341 |
| 232 | 20240411 | 151600 | 10922972500 | 43300 | 43300 | 43350 | 43200 | 343 |
| 233 | 20240411 | 151500 | 10908125050 | 43200 | 43350 | 43400 | 43200 | 2409 |
| 234 | 20240411 | 151400 | 10803917650 | 43350 | 43500 | 43500 | 43350 | 875 |
| 235 | 20240411 | 151300 | 10765930100 | 43500 | 43500 | 43550 | 43500 | 494 |
| 236 | 20240411 | 151200 | 10744439950 | 43550 | 43550 | 43600 | 43500 | 609 |
| 237 | 20240411 | 151100 | 10717923550 | 43550 | 43550 | 43600 | 43500 | 886 |
| 238 | 20240411 | 151000 | 10679354800 | 43550 | 43650 | 43650 | 43550 | 508 |
| 239 | 20240411 | 150900 | 10657191400 | 43600 | 43500 | 43600 | 43450 | 815 |
| 240 | 20240411 | 150800 | 10621697750 | 43500 | 43450 | 43550 | 43450 | 496 |
| 241 | 20240411 | 150700 | 10600123500 | 43500 | 43500 | 43550 | 43450 | 956 |
| 242 | 20240411 | 150600 | 10558538500 | 43450 | 43450 | 43500 | 43400 | 1142 |
| 243 | 20240411 | 150500 | 10508909650 | 43500 | 43550 | 43600 | 43500 | 2654 |
| 244 | 20240411 | 150400 | 10393386250 | 43550 | 43550 | 43600 | 43500 | 1694 |
| 245 | 20240411 | 150300 | 10319620550 | 43550 | 43700 | 43700 | 43550 | 1128 |
| 246 | 20240411 | 150200 | 10270364500 | 43700 | 43850 | 43850 | 43700 | 1165 |
| 247 | 20240411 | 150100 | 10219363400 | 43850 | 44100 | 44100 | 43850 | 2270 |
| 248 | 20240411 | 150000 | 10119502250 | 44100 | 44200 | 44250 | 44100 | 436 |
| 249 | 20240411 | 145900 | 10100246200 | 44150 | 44150 | 44200 | 44150 | 854 |
| 250 | 20240411 | 145800 | 10062521700 | 44200 | 44150 | 44250 | 44150 | 527 |
| 251 | 20240411 | 145700 | 10039225450 | 44150 | 44250 | 44250 | 44150 | 793 |
| 252 | 20240411 | 145600 | 10004163300 | 44250 | 44250 | 44300 | 44200 | 584 |
| 253 | 20240411 | 145500 | 9978331150 | 44200 | 44250 | 44300 | 44200 | 617 |
| 254 | 20240411 | 145400 | 9951029950 | 44250 | 44150 | 44300 | 44100 | 549 |
| 255 | 20240411 | 145300 | 9926771700 | 44150 | 44150 | 44250 | 44100 | 667 |
| 256 | 20240411 | 145200 | 9897320700 | 44100 | 44250 | 44250 | 44100 | 993 |
| 257 | 20240411 | 145100 | 9853437250 | 44200 | 44200 | 44250 | 44200 | 375 |
| 258 | 20240411 | 145000 | 9836860550 | 44300 | 44200 | 44300 | 44150 | 1175 |
| 259 | 20240411 | 144900 | 9784897600 | 44150 | 44050 | 44200 | 44050 | 748 |
| 260 | 20240411 | 144800 | 9751871800 | 44100 | 44200 | 44200 | 44050 | 1457 |
| 261 | 20240411 | 144700 | 9687541600 | 44200 | 44200 | 44200 | 44150 | 517 |
| 262 | 20240411 | 144600 | 9664712600 | 44150 | 44150 | 44200 | 44150 | 480 |
| 263 | 20240411 | 144500 | 9643515900 | 44150 | 44250 | 44250 | 44150 | 1111 |
| 264 | 20240411 | 144400 | 9594416800 | 44250 | 44300 | 44300 | 44250 | 565 |
| 265 | 20240411 | 144300 | 9569410700 | 44250 | 44300 | 44300 | 44200 | 594 |
| 266 | 20240411 | 144200 | 9543125800 | 44250 | 44250 | 44300 | 44250 | 155 |
| 267 | 20240411 | 144100 | 9536260900 | 44250 | 44250 | 44350 | 44250 | 899 |
| 268 | 20240411 | 144000 | 9496444700 | 44250 | 44300 | 44300 | 44250 | 597 |
| 269 | 20240411 | 143900 | 9470011500 | 44400 | 44300 | 44400 | 44250 | 1636 |
| 270 | 20240411 | 143800 | 9397460100 | 44250 | 44250 | 44300 | 44200 | 634 |
| 271 | 20240411 | 143700 | 9369408250 | 44250 | 44250 | 44300 | 44250 | 495 |
| 272 | 20240411 | 143600 | 9347495850 | 44200 | 44250 | 44300 | 44200 | 954 |
| 273 | 20240411 | 143500 | 9305284250 | 44250 | 44150 | 44250 | 44150 | 576 |
| 274 | 20240411 | 143400 | 9279829800 | 44150 | 44150 | 44200 | 44100 | 443 |
| 275 | 20240411 | 143300 | 9260272350 | 44100 | 44000 | 44100 | 44000 | 723 |
| 276 | 20240411 | 143200 | 9228446750 | 43950 | 43950 | 44000 | 43950 | 341 |
| 277 | 20240411 | 143100 | 9213451850 | 44000 | 43850 | 44000 | 43800 | 847 |
| 278 | 20240411 | 143000 | 9176256450 | 43800 | 43750 | 43850 | 43750 | 359 |
| 279 | 20240411 | 142900 | 9160538050 | 43750 | 43800 | 43850 | 43750 | 574 |
| 280 | 20240411 | 142800 | 9135407350 | 43750 | 43700 | 43750 | 43650 | 1257 |
| 281 | 20240411 | 142700 | 9080451000 | 43700 | 43750 | 43750 | 43650 | 616 |
| 282 | 20240411 | 142600 | 9053532650 | 43750 | 43850 | 43850 | 43700 | 568 |
| 283 | 20240411 | 142500 | 9028666600 | 43800 | 44000 | 44000 | 43800 | 879 |
| 284 | 20240411 | 142400 | 8990075600 | 44000 | 44150 | 44150 | 44000 | 3178 |
| 285 | 20240411 | 142300 | 8849943500 | 44200 | 44250 | 44250 | 44150 | 1751 |
| 286 | 20240411 | 142200 | 8772534600 | 44250 | 44350 | 44350 | 44250 | 1351 |
| 287 | 20240411 | 142100 | 8712681450 | 44350 | 44400 | 44400 | 44350 | 904 |
| 288 | 20240411 | 142000 | 8672558450 | 44400 | 44350 | 44450 | 44350 | 1233 |
| 289 | 20240411 | 141900 | 8617812150 | 44400 | 44350 | 44400 | 44350 | 424 |
| 290 | 20240411 | 141800 | 8598991250 | 44350 | 44350 | 44400 | 44350 | 150 |
| 291 | 20240411 | 141700 | 8592337550 | 44350 | 44350 | 44400 | 44350 | 654 |
| 292 | 20240411 | 141600 | 8563310750 | 44400 | 44350 | 44400 | 44350 | 949 |
| 293 | 20240411 | 141500 | 8521196800 | 44400 | 44350 | 44400 | 44350 | 681 |
| 294 | 20240411 | 141400 | 8490979900 | 44350 | 44350 | 44400 | 44300 | 2989 |
| 295 | 20240411 | 141300 | 8358410800 | 44300 | 44300 | 44350 | 44250 | 638 |
| 296 | 20240411 | 141200 | 8330136200 | 44300 | 44250 | 44300 | 44250 | 878 |
| 297 | 20240411 | 141100 | 8291250000 | 44300 | 44250 | 44300 | 44250 | 881 |
| 298 | 20240411 | 141000 | 8252236950 | 44250 | 44250 | 44300 | 44250 | 635 |
| 299 | 20240411 | 140900 | 8224134300 | 44250 | 44250 | 44300 | 44250 | 936 |
| 300 | 20240411 | 140800 | 8182707450 | 44250 | 44300 | 44300 | 44250 | 1358 |
| 301 | 20240411 | 140700 | 8122555200 | 44250 | 44250 | 44300 | 44250 | 389 |
| 302 | 20240411 | 140600 | 8105335250 | 44300 | 44250 | 44300 | 44250 | 953 |
| 303 | 20240411 | 140500 | 8063153200 | 44250 | 44250 | 44300 | 44250 | 655 |
| 304 | 20240411 | 140400 | 8034162300 | 44250 | 44250 | 44300 | 44250 | 864 |
| 305 | 20240411 | 140300 | 7995914500 | 44250 | 44250 | 44300 | 44250 | 785 |
| 306 | 20240411 | 140200 | 7961161900 | 44250 | 44300 | 44300 | 44250 | 620 |
| 307 | 20240411 | 140100 | 7933707750 | 44300 | 44200 | 44300 | 44150 | 3159 |
| 308 | 20240411 | 140000 | 7793946250 | 44200 | 44200 | 44200 | 44150 | 1323 |
| 309 | 20240411 | 135900 | 7735478150 | 44150 | 44150 | 44200 | 44150 | 454 |
| 310 | 20240411 | 135800 | 7715415700 | 44150 | 44200 | 44200 | 44150 | 359 |
| 311 | 20240411 | 135700 | 7699554500 | 44150 | 44150 | 44200 | 44100 | 1045 |
| 312 | 20240411 | 135600 | 7653416150 | 44150 | 44150 | 44200 | 44100 | 516 |
| 313 | 20240411 | 135500 | 7630620950 | 44200 | 44200 | 44200 | 44150 | 902 |
| 314 | 20240411 | 135400 | 7590772250 | 44200 | 44200 | 44200 | 44150 | 1061 |
| 315 | 20240411 | 135300 | 7543890300 | 44200 | 44150 | 44200 | 44100 | 440 |
| 316 | 20240411 | 135200 | 7524465500 | 44100 | 44100 | 44150 | 44100 | 217 |
| 317 | 20240411 | 135100 | 7514888700 | 44150 | 44050 | 44150 | 44050 | 2175 |
| 318 | 20240411 | 135000 | 7418983950 | 44000 | 43950 | 44050 | 43950 | 428 |
| 319 | 20240411 | 134900 | 7400153250 | 43950 | 44000 | 44000 | 43950 | 168 |
| 320 | 20240411 | 134800 | 7392761750 | 43950 | 44000 | 44000 | 43950 | 197 |
| 321 | 20240411 | 134700 | 7384097100 | 44000 | 44000 | 44000 | 43950 | 1359 |
| 322 | 20240411 | 134600 | 7324305050 | 43950 | 44000 | 44000 | 43950 | 183 |
| 323 | 20240411 | 134500 | 7316258300 | 44000 | 43950 | 44000 | 43950 | 859 |
| 324 | 20240411 | 134400 | 7278469950 | 44000 | 44000 | 44000 | 43950 | 282 |
| 325 | 20240411 | 134300 | 7266064550 | 43950 | 43850 | 43950 | 43850 | 1390 |
| 326 | 20240411 | 134200 | 7205010100 | 43800 | 43850 | 43900 | 43800 | 335 |
| 327 | 20240411 | 134100 | 7190323750 | 43900 | 43800 | 43900 | 43800 | 177 |
| 328 | 20240411 | 134000 | 7182565250 | 43800 | 43850 | 43900 | 43800 | 163 |
| 329 | 20240411 | 133900 | 7175418100 | 43850 | 43800 | 43900 | 43800 | 184 |
| 330 | 20240411 | 133800 | 7167344150 | 43800 | 43800 | 43900 | 43800 | 718 |
| 331 | 20240411 | 133700 | 7135861800 | 43800 | 43800 | 43850 | 43800 | 247 |
| 332 | 20240411 | 133600 | 7125038550 | 43800 | 43850 | 43850 | 43800 | 239 |
| 333 | 20240411 | 133500 | 7114564900 | 43850 | 43850 | 43850 | 43800 | 178 |
| 334 | 20240411 | 133400 | 7106768050 | 43850 | 43850 | 43850 | 43800 | 121 |
| 335 | 20240411 | 133300 | 7101462650 | 43850 | 43800 | 43850 | 43800 | 144 |
| 336 | 20240411 | 133200 | 7095150650 | 43800 | 43800 | 43850 | 43800 | 211 |
| 337 | 20240411 | 133100 | 7085903250 | 43850 | 43900 | 43950 | 43800 | 725 |
| 338 | 20240411 | 133000 | 7054080950 | 43900 | 43900 | 43950 | 43900 | 342 |
| 339 | 20240411 | 132900 | 7039060800 | 43950 | 43900 | 43950 | 43900 | 242 |
| 340 | 20240411 | 132800 | 7028432500 | 43950 | 43900 | 43950 | 43900 | 647 |
| 341 | 20240411 | 132700 | 6999998150 | 43950 | 43900 | 43950 | 43900 | 956 |
| 342 | 20240411 | 132600 | 6957983050 | 43900 | 43850 | 43900 | 43800 | 600 |
| 343 | 20240411 | 132500 | 6931654800 | 43850 | 43900 | 43900 | 43850 | 446 |
| 344 | 20240411 | 132400 | 6912084800 | 43900 | 43900 | 43900 | 43850 | 237 |
| 345 | 20240411 | 132300 | 6901680550 | 43850 | 43850 | 43850 | 43850 | 10 |
| 346 | 20240411 | 132200 | 6901242050 | 43900 | 43900 | 43900 | 43850 | 758 |
| 347 | 20240411 | 132100 | 6867972250 | 43850 | 43800 | 43900 | 43800 | 546 |
| 348 | 20240411 | 132000 | 6844037800 | 43800 | 43800 | 43850 | 43750 | 296 |
| 349 | 20240411 | 131900 | 6831080700 | 43850 | 43800 | 43850 | 43750 | 132 |
| 350 | 20240411 | 131800 | 6825294000 | 43750 | 43750 | 43850 | 43750 | 198 |
| 351 | 20240411 | 131700 | 6816623750 | 43700 | 43750 | 43750 | 43700 | 92 |
| 352 | 20240411 | 131600 | 6812599150 | 43700 | 43750 | 43750 | 43700 | 211 |
| 353 | 20240411 | 131500 | 6803373000 | 43700 | 43800 | 43800 | 43700 | 467 |
| 354 | 20240411 | 131400 | 6782945700 | 43750 | 43850 | 43900 | 43750 | 85 |
| 355 | 20240411 | 131300 | 6779215750 | 43850 | 43900 | 43950 | 43850 | 198 |
| 356 | 20240411 | 131200 | 6770521550 | 43900 | 43950 | 43950 | 43900 | 127 |
| 357 | 20240411 | 131100 | 6764944900 | 43900 | 43800 | 43900 | 43800 | 1280 |
| 358 | 20240411 | 131000 | 6708768200 | 43800 | 43750 | 43800 | 43700 | 367 |
| 359 | 20240411 | 130900 | 6692704450 | 43700 | 43750 | 43750 | 43700 | 128 |
| 360 | 20240411 | 130800 | 6687104850 | 43800 | 43650 | 43800 | 43650 | 123 |
| 361 | 20240411 | 130700 | 6681724800 | 43750 | 43700 | 43750 | 43700 | 89 |
| 362 | 20240411 | 130600 | 6677834000 | 43750 | 43700 | 43750 | 43650 | 650 |
| 363 | 20240411 | 130500 | 6649428750 | 43700 | 43750 | 43750 | 43700 | 122 |
| 364 | 20240411 | 130400 | 6644091700 | 43700 | 43750 | 43750 | 43700 | 89 |
| 365 | 20240411 | 130300 | 6640198900 | 43700 | 43700 | 43700 | 43700 | 600 |
| 366 | 20240411 | 130200 | 6613978900 | 43650 | 43750 | 43900 | 43650 | 368 |
| 367 | 20240411 | 130100 | 6597875200 | 43750 | 43700 | 43750 | 43700 | 55 |
| 368 | 20240411 | 130000 | 6595469200 | 43750 | 43750 | 43750 | 43650 | 380 |
| 369 | 20240411 | 125900 | 6578857250 | 43750 | 43700 | 43750 | 43700 | 618 |
| 370 | 20240411 | 125800 | 6551834450 | 43700 | 43850 | 43900 | 43700 | 1128 |
| 371 | 20240411 | 125700 | 6502448100 | 43800 | 43850 | 43900 | 43800 | 505 |
| 372 | 20240411 | 125600 | 6480296850 | 43900 | 43900 | 43900 | 43850 | 110 |
| 373 | 20240411 | 125500 | 6475467900 | 43900 | 43850 | 43900 | 43850 | 161 |
| 374 | 20240411 | 125400 | 6468401600 | 43900 | 43850 | 44000 | 43850 | 154 |
| 375 | 20240411 | 125300 | 6461637600 | 43750 | 43750 | 43950 | 43750 | 220 |
| 376 | 20240411 | 125200 | 6451998600 | 43750 | 43850 | 44000 | 43750 | 244 |
| 377 | 20240411 | 125100 | 6441301800 | 43750 | 43850 | 43850 | 43750 | 122 |
| 378 | 20240411 | 125000 | 6435953700 | 43750 | 43900 | 44000 | 43750 | 203 |
| 379 | 20240411 | 124900 | 6427051400 | 43850 | 43800 | 43850 | 43750 | 231 |
| 380 | 20240411 | 124800 | 6416929850 | 43800 | 44050 | 44050 | 43800 | 2415 |
| 381 | 20240411 | 124700 | 6310637300 | 44050 | 44050 | 44100 | 44050 | 382 |
| 382 | 20240411 | 124600 | 6293804400 | 44050 | 44100 | 44150 | 44050 | 372 |
| 383 | 20240411 | 124500 | 6277394150 | 44100 | 44050 | 44100 | 44050 | 214 |
| 384 | 20240411 | 124400 | 6267958750 | 44050 | 44100 | 44100 | 44050 | 948 |
| 385 | 20240411 | 124300 | 6226152350 | 44100 | 44100 | 44100 | 44100 | 112 |
| 386 | 20240411 | 124200 | 6221213150 | 44050 | 44050 | 44100 | 44050 | 335 |
| 387 | 20240411 | 124100 | 6206441650 | 44050 | 44150 | 44150 | 44050 | 665 |
| 388 | 20240411 | 124000 | 6177115700 | 44150 | 44050 | 44150 | 44050 | 1219 |
| 389 | 20240411 | 123900 | 6123366250 | 44050 | 44000 | 44050 | 44000 | 359 |
| 390 | 20240411 | 123800 | 6107552700 | 44000 | 44000 | 44000 | 44000 | 131 |
| 391 | 20240411 | 123700 | 6101788700 | 44000 | 43950 | 44000 | 43950 | 360 |
| 392 | 20240411 | 123600 | 6085951700 | 43950 | 43950 | 43950 | 43850 | 92 |
| 393 | 20240411 | 123500 | 6081908500 | 43950 | 43850 | 43950 | 43850 | 180 |
| 394 | 20240411 | 123400 | 6074010500 | 43850 | 43850 | 43900 | 43800 | 653 |
| 395 | 20240411 | 123300 | 6045350850 | 43900 | 43800 | 43900 | 43800 | 185 |
| 396 | 20240411 | 123200 | 6037234900 | 43800 | 43850 | 43900 | 43800 | 116 |
| 397 | 20240411 | 123100 | 6032144500 | 43850 | 43850 | 43850 | 43800 | 265 |
| 398 | 20240411 | 123000 | 6020524650 | 43850 | 43850 | 43850 | 43850 | 113 |
| 399 | 20240411 | 122900 | 6015569600 | 43800 | 43850 | 43850 | 43800 | 594 |
| 400 | 20240411 | 122800 | 5989547250 | 43850 | 43800 | 43850 | 43800 | 144 |
| 401 | 20240411 | 122700 | 5983235800 | 43750 | 43650 | 43750 | 43650 | 76 |
| 402 | 20240411 | 122600 | 5979914450 | 43700 | 43700 | 43700 | 43700 | 130 |
| 403 | 20240411 | 122500 | 5974233450 | 43700 | 43650 | 43700 | 43650 | 115 |
| 404 | 20240411 | 122400 | 5969210800 | 43700 | 43400 | 43700 | 43400 | 108 |
| 405 | 20240411 | 122300 | 5964493700 | 43400 | 43750 | 43850 | 43400 | 267 |
| 406 | 20240411 | 122200 | 5952841600 | 43850 | 43600 | 43850 | 43500 | 386 |
| 407 | 20240411 | 122100 | 5935985850 | 43700 | 43450 | 43700 | 43400 | 295 |
| 408 | 20240411 | 122000 | 5923156250 | 43450 | 43500 | 43600 | 43450 | 395 |
| 409 | 20240411 | 121900 | 5905979550 | 43500 | 43500 | 43700 | 43500 | 195 |
| 410 | 20240411 | 121800 | 5897484250 | 43500 | 43550 | 43550 | 43500 | 271 |
| 411 | 20240411 | 121700 | 5885691800 | 43550 | 43600 | 43650 | 43550 | 134 |
| 412 | 20240411 | 121600 | 5879849700 | 43600 | 43650 | 43650 | 43600 | 542 |
| 413 | 20240411 | 121500 | 5856215900 | 43650 | 43700 | 43800 | 43650 | 286 |
| 414 | 20240411 | 121400 | 5843721150 | 43700 | 43700 | 43700 | 43650 | 223 |
| 415 | 20240411 | 121300 | 5833979800 | 43700 | 43700 | 43750 | 43700 | 118 |
| 416 | 20240411 | 121200 | 5828818200 | 43800 | 43700 | 43800 | 43700 | 273 |
| 417 | 20240411 | 121100 | 5816861700 | 43850 | 43750 | 43850 | 43750 | 133 |
| 418 | 20240411 | 121000 | 5811039600 | 43800 | 43600 | 43800 | 43600 | 589 |
| 419 | 20240411 | 120900 | 5785318700 | 43600 | 43750 | 43800 | 43600 | 561 |
| 420 | 20240411 | 120800 | 5760795900 | 43750 | 43900 | 43900 | 43650 | 481 |
| 421 | 20240411 | 120700 | 5739755200 | 43900 | 43750 | 43900 | 43750 | 640 |
| 422 | 20240411 | 120600 | 5711720550 | 43750 | 43700 | 43800 | 43650 | 468 |
| 423 | 20240411 | 120500 | 5691229250 | 43800 | 43800 | 43800 | 43750 | 384 |
| 424 | 20240411 | 120400 | 5674411150 | 43750 | 43700 | 43750 | 43700 | 96 |
| 425 | 20240411 | 120300 | 5670213300 | 43700 | 43700 | 43700 | 43600 | 237 |
| 426 | 20240411 | 120200 | 5659859100 | 43600 | 43600 | 43700 | 43600 | 135 |
| 427 | 20240411 | 120100 | 5653961400 | 43600 | 43650 | 43650 | 43600 | 328 |
| 428 | 20240411 | 120000 | 5639645800 | 43700 | 43750 | 43750 | 43600 | 426 |
| 429 | 20240411 | 115900 | 5621022950 | 43750 | 43800 | 43800 | 43750 | 351 |
| 430 | 20240411 | 115800 | 5605655250 | 43750 | 43750 | 43800 | 43750 | 287 |
| 431 | 20240411 | 115700 | 5593094100 | 43750 | 43900 | 43950 | 43750 | 484 |
| 432 | 20240411 | 115600 | 5571875700 | 43800 | 43700 | 44000 | 43700 | 131 |
| 433 | 20240411 | 115500 | 5566129700 | 43700 | 43500 | 43800 | 43500 | 141 |
| 434 | 20240411 | 115400 | 5559969400 | 43650 | 43650 | 43700 | 43650 | 326 |
| 435 | 20240411 | 115300 | 5545736600 | 43650 | 43550 | 43650 | 43550 | 141 |
| 436 | 20240411 | 115200 | 5539593450 | 43550 | 43500 | 43550 | 43500 | 158 |
| 437 | 20240411 | 115100 | 5532713450 | 43500 | 43450 | 43500 | 43450 | 254 |
| 438 | 20240411 | 115000 | 5521670100 | 43450 | 43450 | 43500 | 43450 | 1029 |
| 439 | 20240411 | 114900 | 5476949650 | 43450 | 43600 | 43650 | 43450 | 1078 |
| 440 | 20240411 | 114800 | 5430024600 | 43600 | 43600 | 43650 | 43600 | 380 |
| 441 | 20240411 | 114700 | 5413450450 | 43600 | 43650 | 43700 | 43600 | 285 |
| 442 | 20240411 | 114600 | 5401000300 | 43650 | 43750 | 43800 | 43650 | 431 |
| 443 | 20240411 | 114500 | 5382158850 | 43800 | 44000 | 44000 | 43800 | 101 |
| 444 | 20240411 | 114400 | 5377720850 | 43800 | 44000 | 44050 | 43800 | 325 |
| 445 | 20240411 | 114300 | 5363420500 | 43800 | 43900 | 44000 | 43750 | 279 |
| 446 | 20240411 | 114200 | 5351188900 | 43900 | 43850 | 43950 | 43800 | 589 |
| 447 | 20240411 | 114100 | 5325354150 | 43900 | 43850 | 43900 | 43850 | 356 |
| 448 | 20240411 | 114000 | 5309738100 | 43850 | 43850 | 43850 | 43800 | 131 |
| 449 | 20240411 | 113900 | 5303994750 | 43900 | 43850 | 43900 | 43800 | 449 |
| 450 | 20240411 | 113800 | 5284300600 | 43850 | 44050 | 44050 | 43850 | 491 |
| 451 | 20240411 | 113700 | 5262709950 | 44050 | 44050 | 44100 | 44050 | 537 |
| 452 | 20240411 | 113600 | 5239048500 | 44050 | 44100 | 44100 | 44050 | 187 |
| 453 | 20240411 | 113500 | 5230803700 | 44200 | 44150 | 44200 | 44150 | 392 |
| 454 | 20240411 | 113400 | 5213492000 | 44150 | 44100 | 44150 | 44050 | 176 |
| 455 | 20240411 | 113300 | 5205728850 | 44100 | 44050 | 44150 | 44050 | 73 |
| 456 | 20240411 | 113200 | 5202511700 | 44200 | 44200 | 44200 | 43900 | 803 |
| 457 | 20240411 | 113100 | 5167108300 | 44200 | 44200 | 44200 | 44150 | 53 |
| 458 | 20240411 | 113000 | 5164767000 | 44200 | 44150 | 44200 | 44150 | 127 |
| 459 | 20240411 | 112900 | 5159154550 | 44150 | 43950 | 44200 | 43900 | 471 |
| 460 | 20240411 | 112800 | 5138406550 | 43950 | 44200 | 44200 | 43800 | 1661 |
| 461 | 20240411 | 112700 | 5065199400 | 44200 | 44250 | 44250 | 44200 | 395 |
| 462 | 20240411 | 112600 | 5047735250 | 44250 | 44200 | 44250 | 44200 | 337 |
| 463 | 20240411 | 112500 | 5032829850 | 44200 | 44200 | 44200 | 44200 | 60 |
| 464 | 20240411 | 112400 | 5030177850 | 44250 | 44200 | 44250 | 44200 | 314 |
| 465 | 20240411 | 112300 | 5016292650 | 44200 | 44200 | 44250 | 44200 | 173 |
| 466 | 20240411 | 112200 | 5008639800 | 44200 | 44250 | 44250 | 44200 | 830 |
| 467 | 20240411 | 112100 | 4971944300 | 44250 | 44250 | 44250 | 44200 | 378 |
| 468 | 20240411 | 112000 | 4955222450 | 44200 | 44250 | 44250 | 44200 | 627 |
| 469 | 20240411 | 111900 | 4927481450 | 44250 | 44250 | 44300 | 44250 | 200 |
| 470 | 20240411 | 111800 | 4918624400 | 44250 | 44200 | 44300 | 44200 | 376 |
| 471 | 20240411 | 111700 | 4901987600 | 44200 | 44200 | 44250 | 44200 | 452 |
| 472 | 20240411 | 111600 | 4881987800 | 44200 | 44200 | 44250 | 44200 | 373 |
| 473 | 20240411 | 111500 | 4865484050 | 44200 | 44200 | 44250 | 44200 | 165 |
| 474 | 20240411 | 111400 | 4858185500 | 44200 | 44250 | 44250 | 44200 | 750 |
| 475 | 20240411 | 111300 | 4825000600 | 44250 | 44250 | 44250 | 44200 | 402 |
| 476 | 20240411 | 111200 | 4807213250 | 44250 | 44200 | 44250 | 44150 | 1333 |
| 477 | 20240411 | 111100 | 4748295350 | 44150 | 44150 | 44150 | 44100 | 246 |
| 478 | 20240411 | 111000 | 4737435450 | 44200 | 44050 | 44200 | 44050 | 827 |
| 479 | 20240411 | 110900 | 4700915550 | 44200 | 43700 | 44200 | 43700 | 4858 |
| 480 | 20240411 | 110800 | 4487199650 | 43700 | 43850 | 43900 | 43700 | 483 |
| 481 | 20240411 | 110700 | 4466046600 | 43850 | 43900 | 44000 | 43850 | 1037 |
| 482 | 20240411 | 110600 | 4420485650 | 43900 | 43950 | 43950 | 43900 | 282 |
| 483 | 20240411 | 110500 | 4408094000 | 43900 | 43900 | 43900 | 43900 | 353 |
| 484 | 20240411 | 110400 | 4392597300 | 43900 | 43900 | 43950 | 43900 | 136 |
| 485 | 20240411 | 110300 | 4386624700 | 43850 | 43550 | 43900 | 43550 | 535 |
| 486 | 20240411 | 110200 | 4363250500 | 43550 | 43750 | 43750 | 43550 | 563 |
| 487 | 20240411 | 110100 | 4338676600 | 43750 | 43900 | 43900 | 43750 | 650 |
| 488 | 20240411 | 110000 | 4310196950 | 43900 | 43950 | 44000 | 43900 | 395 |
| 489 | 20240411 | 105900 | 4292829500 | 44000 | 43800 | 44000 | 43800 | 521 |
| 490 | 20240411 | 105800 | 4269944950 | 43750 | 43900 | 43900 | 43750 | 572 |
| 491 | 20240411 | 105700 | 4244849900 | 43900 | 43900 | 43950 | 43900 | 389 |
| 492 | 20240411 | 105600 | 4227763650 | 43950 | 43950 | 44000 | 43950 | 268 |
| 493 | 20240411 | 105500 | 4215979700 | 43900 | 43950 | 44000 | 43900 | 410 |
| 494 | 20240411 | 105400 | 4197961500 | 43850 | 43750 | 43900 | 43750 | 1293 |
| 495 | 20240411 | 105300 | 4141257250 | 43700 | 43600 | 43700 | 43550 | 337 |
| 496 | 20240411 | 105200 | 4126555150 | 43600 | 44100 | 44150 | 43600 | 1363 |
| 497 | 20240411 | 105100 | 4066591050 | 44150 | 44100 | 44150 | 44000 | 522 |
| 498 | 20240411 | 105000 | 4043579700 | 44050 | 44100 | 44100 | 43950 | 773 |
| 499 | 20240411 | 104900 | 4009538750 | 44150 | 44000 | 44150 | 44000 | 257 |
| 500 | 20240411 | 104800 | 3998210700 | 43950 | 44100 | 44200 | 43950 | 1790 |
| 501 | 20240411 | 104700 | 3919343800 | 44100 | 44050 | 44150 | 44050 | 312 |
| 502 | 20240411 | 104600 | 3905583150 | 44100 | 44000 | 44100 | 44000 | 341 |
| 503 | 20240411 | 104500 | 3890566450 | 44000 | 43950 | 44100 | 43950 | 381 |
| 504 | 20240411 | 104400 | 3873796900 | 43950 | 43900 | 44000 | 43900 | 361 |
| 505 | 20240411 | 104300 | 3857922450 | 43900 | 43950 | 43950 | 43900 | 112 |
| 506 | 20240411 | 104200 | 3853002000 | 43950 | 43950 | 43950 | 43900 | 606 |
| 507 | 20240411 | 104100 | 3826386850 | 43950 | 43950 | 44000 | 43950 | 886 |
| 508 | 20240411 | 104000 | 3787425250 | 44000 | 44050 | 44200 | 43850 | 988 |
| 509 | 20240411 | 103900 | 3743945350 | 44200 | 43900 | 44200 | 43900 | 830 |
| 510 | 20240411 | 103800 | 3707356000 | 43900 | 43900 | 44050 | 43850 | 446 |
| 511 | 20240411 | 103700 | 3687761150 | 44150 | 43750 | 44150 | 43750 | 1643 |
| 512 | 20240411 | 103600 | 3615530300 | 43800 | 43750 | 43950 | 43700 | 1134 |
| 513 | 20240411 | 103500 | 3565866850 | 43700 | 43650 | 43700 | 43550 | 1355 |
| 514 | 20240411 | 103400 | 3506733550 | 43650 | 43600 | 43650 | 43550 | 556 |
| 515 | 20240411 | 103300 | 3482497900 | 43600 | 43650 | 43650 | 43600 | 961 |
| 516 | 20240411 | 103200 | 3440568750 | 43650 | 43600 | 43700 | 43600 | 1069 |
| 517 | 20240411 | 103100 | 3393892750 | 43600 | 43800 | 43800 | 43600 | 1291 |
| 518 | 20240411 | 103000 | 3337504200 | 43700 | 44200 | 44200 | 43700 | 2969 |
| 519 | 20240411 | 102900 | 3206985500 | 44200 | 44150 | 44200 | 43950 | 1431 |
| 520 | 20240411 | 102800 | 3143886400 | 44200 | 43900 | 44300 | 43900 | 2915 |
| 521 | 20240411 | 102700 | 3015377850 | 43900 | 43700 | 43900 | 43700 | 1248 |
| 522 | 20240411 | 102600 | 2960729450 | 43700 | 43600 | 43700 | 43600 | 1756 |
| 523 | 20240411 | 102500 | 2884039100 | 43600 | 43550 | 43600 | 43500 | 910 |
| 524 | 20240411 | 102400 | 2844369800 | 43600 | 43400 | 43600 | 43400 | 730 |
| 525 | 20240411 | 102300 | 2812602900 | 43400 | 43450 | 43450 | 43400 | 423 |
| 526 | 20240411 | 102200 | 2794226900 | 43450 | 43400 | 43450 | 43400 | 710 |
| 527 | 20240411 | 102100 | 2763395450 | 43450 | 43300 | 43450 | 43250 | 2009 |
| 528 | 20240411 | 102000 | 2676194500 | 43300 | 43150 | 43400 | 43150 | 980 |
| 529 | 20240411 | 101900 | 2633797850 | 43150 | 43050 | 43150 | 43000 | 375 |
| 530 | 20240411 | 101800 | 2617638350 | 42950 | 42900 | 43050 | 42900 | 4452 |
| 531 | 20240411 | 101700 | 2426232200 | 42900 | 42900 | 42950 | 42900 | 1162 |
| 532 | 20240411 | 101600 | 2376335100 | 42950 | 42900 | 42950 | 42850 | 610 |
| 533 | 20240411 | 101500 | 2350158650 | 42900 | 42900 | 42950 | 42850 | 475 |
| 534 | 20240411 | 101400 | 2329782700 | 42900 | 42950 | 42950 | 42900 | 892 |
| 535 | 20240411 | 101300 | 2291498250 | 42900 | 42850 | 42900 | 42850 | 1408 |
| 536 | 20240411 | 101200 | 2231107800 | 42800 | 42850 | 42850 | 42750 | 544 |
| 537 | 20240411 | 101100 | 2207818600 | 42850 | 42700 | 42850 | 42700 | 1170 |
| 538 | 20240411 | 101000 | 2157772800 | 42700 | 42700 | 42750 | 42650 | 586 |
| 539 | 20240411 | 100900 | 2132762700 | 42700 | 42750 | 42750 | 42650 | 900 |
| 540 | 20240411 | 100800 | 2094307250 | 42750 | 42700 | 42750 | 42700 | 731 |
| 541 | 20240411 | 100700 | 2063073700 | 42650 | 42700 | 42700 | 42650 | 548 |
| 542 | 20240411 | 100600 | 2039678350 | 42700 | 42650 | 42700 | 42650 | 644 |
| 543 | 20240411 | 100500 | 2012195100 | 42700 | 42550 | 42700 | 42550 | 1066 |
| 544 | 20240411 | 100400 | 1966772950 | 42550 | 42500 | 42550 | 42500 | 687 |
| 545 | 20240411 | 100300 | 1937545300 | 42500 | 42450 | 42550 | 42450 | 610 |
| 546 | 20240411 | 100200 | 1911612850 | 42450 | 42450 | 42500 | 42450 | 305 |
| 547 | 20240411 | 100100 | 1898656500 | 42450 | 42550 | 42600 | 42450 | 1907 |
| 548 | 20240411 | 100000 | 1817556750 | 42600 | 42550 | 42750 | 42550 | 783 |
| 549 | 20240411 | 095900 | 1784160350 | 42550 | 42500 | 42550 | 42500 | 1494 |
| 550 | 20240411 | 095800 | 1720655350 | 42500 | 42400 | 42550 | 42400 | 529 |
| 551 | 20240411 | 095700 | 1698175100 | 42400 | 42100 | 42400 | 42100 | 667 |
| 552 | 20240411 | 095600 | 1669945450 | 42100 | 42400 | 42550 | 42100 | 1419 |
| 553 | 20240411 | 095500 | 1609672050 | 42550 | 42250 | 42550 | 42250 | 789 |
| 554 | 20240411 | 095400 | 1576255550 | 42250 | 42050 | 42250 | 42050 | 999 |
| 555 | 20240411 | 095300 | 1534153650 | 42050 | 41850 | 42050 | 41800 | 3637 |
| 556 | 20240411 | 095200 | 1381601350 | 41800 | 41800 | 41800 | 41800 | 415 |
| 557 | 20240411 | 095100 | 1364254350 | 41800 | 41800 | 41850 | 41800 | 343 |
| 558 | 20240411 | 095000 | 1349910700 | 41750 | 41850 | 41850 | 41750 | 253 |
| 559 | 20240411 | 094900 | 1339328700 | 41700 | 41700 | 41850 | 41700 | 519 |
| 560 | 20240411 | 094800 | 1317660050 | 41700 | 41750 | 41750 | 41700 | 347 |
| 561 | 20240411 | 094700 | 1303181000 | 41800 | 41700 | 41800 | 41700 | 403 |
| 562 | 20240411 | 094600 | 1286347000 | 41700 | 41600 | 41700 | 41550 | 1086 |
| 563 | 20240411 | 094500 | 1241145550 | 41600 | 41600 | 41600 | 41550 | 279 |
| 564 | 20240411 | 094400 | 1229539750 | 41600 | 41600 | 41700 | 41550 | 245 |
| 565 | 20240411 | 094300 | 1219348550 | 41550 | 41550 | 41700 | 41550 | 529 |
| 566 | 20240411 | 094200 | 1197344350 | 41550 | 41400 | 41550 | 41400 | 998 |
| 567 | 20240411 | 094100 | 1155942400 | 41400 | 41400 | 41500 | 41350 | 608 |
| 568 | 20240411 | 094000 | 1130764650 | 41400 | 41350 | 41500 | 41350 | 248 |
| 569 | 20240411 | 093900 | 1120487700 | 41450 | 41450 | 41500 | 41400 | 1051 |
| 570 | 20240411 | 093800 | 1076956150 | 41450 | 41450 | 41500 | 41400 | 692 |
| 571 | 20240411 | 093700 | 1048271600 | 41450 | 41450 | 41500 | 41400 | 855 |
| 572 | 20240411 | 093600 | 1012840150 | 41450 | 41300 | 41450 | 41300 | 247 |
| 573 | 20240411 | 093500 | 1002634000 | 41300 | 41750 | 41750 | 41300 | 1006 |
| 574 | 20240411 | 093400 | 960883700 | 41650 | 41600 | 41700 | 41600 | 743 |
| 575 | 20240411 | 093300 | 929924300 | 41550 | 41500 | 41600 | 41450 | 837 |
| 576 | 20240411 | 093200 | 895174500 | 41500 | 41250 | 41550 | 41250 | 803 |
| 577 | 20240411 | 093100 | 861869750 | 41250 | 41050 | 41250 | 41050 | 157 |
| 578 | 20240411 | 093000 | 855416450 | 41050 | 40800 | 41050 | 40800 | 949 |
| 579 | 20240411 | 092900 | 816572850 | 40750 | 40750 | 40800 | 40700 | 290 |
| 580 | 20240411 | 092800 | 804762850 | 40700 | 40750 | 40750 | 40700 | 28 |
| 581 | 20240411 | 092700 | 803622100 | 40750 | 40700 | 40750 | 40700 | 223 |
| 582 | 20240411 | 092600 | 794535100 | 40700 | 40600 | 40750 | 40600 | 1789 |
| 583 | 20240411 | 092500 | 721718850 | 40550 | 40500 | 40600 | 40500 | 490 |
| 584 | 20240411 | 092400 | 701841600 | 40450 | 40350 | 40450 | 40300 | 778 |
| 585 | 20240411 | 092300 | 670459300 | 40350 | 40550 | 40550 | 40350 | 584 |
| 586 | 20240411 | 092200 | 646881200 | 40550 | 40600 | 40600 | 39900 | 2937 |
| 587 | 20240411 | 092100 | 528833100 | 40550 | 40600 | 40600 | 40550 | 342 |
| 588 | 20240411 | 092000 | 514958600 | 40650 | 40450 | 40650 | 40450 | 861 |
| 589 | 20240411 | 091900 | 480084250 | 40250 | 40200 | 40450 | 40100 | 1208 |
| 590 | 20240411 | 091800 | 431464550 | 40200 | 40300 | 40300 | 40200 | 242 |
| 591 | 20240411 | 091700 | 421733800 | 40300 | 40400 | 40400 | 40250 | 1150 |
| 592 | 20240411 | 091600 | 375383750 | 40400 | 40400 | 40400 | 40400 | 18 |
| 593 | 20240411 | 091500 | 374656550 | 40450 | 40400 | 40450 | 40400 | 140 |
| 594 | 20240411 | 091400 | 369000050 | 40400 | 40500 | 40500 | 40400 | 566 |
| 595 | 20240411 | 091300 | 346097950 | 40500 | 40500 | 40500 | 40450 | 69 |
| 596 | 20240411 | 091200 | 343303750 | 40500 | 40600 | 40600 | 40500 | 513 |
| 597 | 20240411 | 091100 | 322498700 | 40600 | 40550 | 40600 | 40550 | 260 |
| 598 | 20240411 | 091000 | 311944850 | 40550 | 40400 | 40550 | 40400 | 352 |
| 599 | 20240411 | 090900 | 297686750 | 40400 | 40550 | 40550 | 40400 | 184 |
| 600 | 20240411 | 090800 | 290250000 | 40550 | 40300 | 40550 | 40300 | 226 |
| 601 | 20240411 | 090700 | 281138500 | 40300 | 40450 | 40550 | 40150 | 510 |
| 602 | 20240411 | 090600 | 260522750 | 40400 | 40650 | 40650 | 40400 | 1666 |
| 603 | 20240411 | 090500 | 193032950 | 40650 | 40650 | 40650 | 40650 | 97 |
| 604 | 20240411 | 090400 | 189089900 | 40650 | 40900 | 41000 | 40650 | 1274 |
| 605 | 20240411 | 090300 | 137050300 | 40900 | 40700 | 40900 | 40700 | 551 |
| 606 | 20240411 | 090200 | 114550550 | 40700 | 40500 | 40850 | 40500 | 259 |
| 607 | 20240411 | 090100 | 104016700 | 40500 | 40650 | 40750 | 40500 | 1633 |
| 608 | 20240411 | 090000 | 37638350 | 40650 | 40850 | 40850 | 40650 | 922 |