31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 183900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 77103 |
| 3 | 20240411 | 183800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240411 | 183700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240411 | 183600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240411 | 183500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240411 | 183400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240411 | 183300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240411 | 183200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240411 | 183100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240411 | 183000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240411 | 182900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240411 | 182800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240411 | 182700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240411 | 182600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240411 | 182500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240411 | 182400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240411 | 182300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240411 | 182200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240411 | 182100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240411 | 182000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240411 | 181900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240411 | 181800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240411 | 181700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240411 | 181600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240411 | 181500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240411 | 181400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240411 | 181300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240411 | 181200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240411 | 181100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240411 | 181000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240411 | 180900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 77103 |
| 33 | 20240411 | 180800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240411 | 180700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240411 | 180600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240411 | 180500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240411 | 180400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240411 | 180300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240411 | 180200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240411 | 180100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240411 | 180000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240411 | 175900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240411 | 175800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240411 | 175700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240411 | 175600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240411 | 175500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240411 | 175400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240411 | 175300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240411 | 175200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240411 | 175100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240411 | 175000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240411 | 174900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240411 | 174800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240411 | 174700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240411 | 174600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240411 | 174500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240411 | 174400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240411 | 174300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240411 | 174200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240411 | 174100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240411 | 174000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240411 | 173900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 77103 |
| 63 | 20240411 | 173800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240411 | 173700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240411 | 173600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240411 | 173500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240411 | 173400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240411 | 173300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240411 | 173200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240411 | 173100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240411 | 173000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240411 | 172900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240411 | 172800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240411 | 172700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240411 | 172600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240411 | 172500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240411 | 172400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240411 | 172300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240411 | 172200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240411 | 172100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240411 | 172000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240411 | 171900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240411 | 171800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240411 | 171700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240411 | 171600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240411 | 171500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240411 | 171400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240411 | 171300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240411 | 171200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240411 | 171100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240411 | 171000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240411 | 170900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 77103 |
| 93 | 20240411 | 170800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240411 | 170700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240411 | 170600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240411 | 170500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240411 | 170400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240411 | 170300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240411 | 170200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240411 | 170100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240411 | 170000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240411 | 165900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240411 | 165800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240411 | 165700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240411 | 165600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240411 | 165500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240411 | 165400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240411 | 165300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240411 | 165200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240411 | 165100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240411 | 165000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240411 | 164900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240411 | 164800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240411 | 164700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240411 | 164600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240411 | 164500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240411 | 164400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240411 | 164300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240411 | 164200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240411 | 164100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240411 | 164000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240411 | 163900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 77103 |
| 123 | 20240411 | 163800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240411 | 163700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240411 | 163600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240411 | 163500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240411 | 163400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240411 | 163300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240411 | 163200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240411 | 163100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240411 | 163000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240411 | 162900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240411 | 162800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240411 | 162700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240411 | 162600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240411 | 162500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240411 | 162400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240411 | 162300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240411 | 162200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240411 | 162100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240411 | 162000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240411 | 161900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240411 | 161800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240411 | 161700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240411 | 161600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240411 | 161500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240411 | 161400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240411 | 161300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240411 | 161200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240411 | 161100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240411 | 161000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240411 | 160900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 77103 |
| 153 | 20240411 | 160800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240411 | 160700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240411 | 160600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240411 | 160500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240411 | 160400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240411 | 160300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240411 | 160200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240411 | 160100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240411 | 160000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240411 | 155900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240411 | 155800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240411 | 155700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240411 | 155600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240411 | 155500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240411 | 155400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240411 | 155300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240411 | 155200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240411 | 155100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240411 | 155000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240411 | 154900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240411 | 154800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240411 | 154700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240411 | 154600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240411 | 154500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240411 | 154400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240411 | 154300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240411 | 154200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240411 | 154100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240411 | 154000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240411 | 153900 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 77103 |
| 183 | 20240411 | 153800 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240411 | 153700 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240411 | 153600 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240411 | 153500 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240411 | 153400 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240411 | 153300 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240411 | 153200 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240411 | 153100 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240411 | 153000 | 9297338300 | 31850 | 31850 | 31850 | 31850 | 77103 |
| 192 | 20240411 | 152900 | 6841607750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20240411 | 152800 | 6841607750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20240411 | 152700 | 6841607750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20240411 | 152600 | 6841607750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20240411 | 152500 | 6841607750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20240411 | 152400 | 6841607750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20240411 | 152300 | 6841607750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20240411 | 152200 | 6841607750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20240411 | 152100 | 6841607750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20240411 | 152000 | 6841607750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20240411 | 151900 | 6841607750 | 31950 | 31950 | 32000 | 31900 | 1275 |
| 203 | 20240411 | 151800 | 6800905600 | 32000 | 32000 | 32000 | 31950 | 55 |
| 204 | 20240411 | 151700 | 6799146550 | 32000 | 31900 | 32050 | 31900 | 1062 |
| 205 | 20240411 | 151600 | 6765188300 | 31900 | 32000 | 32000 | 31900 | 4513 |
| 206 | 20240411 | 151500 | 6620868550 | 32000 | 32000 | 32050 | 32000 | 418 |
| 207 | 20240411 | 151400 | 6607492500 | 32050 | 32050 | 32050 | 32000 | 92 |
| 208 | 20240411 | 151300 | 6604547700 | 32000 | 32000 | 32050 | 32000 | 560 |
| 209 | 20240411 | 151200 | 6586613400 | 32000 | 32000 | 32050 | 32000 | 336 |
| 210 | 20240411 | 151100 | 6575861300 | 32000 | 32050 | 32050 | 32000 | 462 |
| 211 | 20240411 | 151000 | 6561055150 | 32000 | 32050 | 32050 | 32000 | 47 |
| 212 | 20240411 | 150900 | 6559549050 | 32000 | 32050 | 32050 | 32000 | 1558 |
| 213 | 20240411 | 150800 | 6509621650 | 32050 | 32100 | 32100 | 32050 | 104 |
| 214 | 20240411 | 150700 | 6506284350 | 32050 | 32100 | 32100 | 32050 | 7 |
| 215 | 20240411 | 150600 | 6506059850 | 32050 | 32100 | 32100 | 32050 | 12 |
| 216 | 20240411 | 150500 | 6505674850 | 32050 | 32000 | 32100 | 32000 | 2264 |
| 217 | 20240411 | 150400 | 6433107850 | 32050 | 32000 | 32050 | 32000 | 139 |
| 218 | 20240411 | 150300 | 6428659500 | 32000 | 32000 | 32000 | 32000 | 2 |
| 219 | 20240411 | 150200 | 6428595500 | 32050 | 32000 | 32050 | 32000 | 569 |
| 220 | 20240411 | 150100 | 6410359200 | 32050 | 32000 | 32050 | 32000 | 555 |
| 221 | 20240411 | 150000 | 6392596600 | 32050 | 32050 | 32100 | 32000 | 1094 |
| 222 | 20240411 | 145900 | 6357534050 | 32100 | 32000 | 32100 | 32000 | 1227 |
| 223 | 20240411 | 145800 | 6318204800 | 32000 | 32000 | 32050 | 32000 | 21 |
| 224 | 20240411 | 145700 | 6317532550 | 32050 | 32050 | 32100 | 32050 | 695 |
| 225 | 20240411 | 145600 | 6295257750 | 32100 | 32050 | 32100 | 32050 | 40 |
| 226 | 20240411 | 145500 | 6293974100 | 32100 | 32050 | 32100 | 32000 | 1238 |
| 227 | 20240411 | 145400 | 6254301250 | 32050 | 32100 | 32100 | 32050 | 104 |
| 228 | 20240411 | 145300 | 6250966350 | 32050 | 32100 | 32100 | 32050 | 822 |
| 229 | 20240411 | 145200 | 6224580850 | 32100 | 32050 | 32150 | 32050 | 314 |
| 230 | 20240411 | 145100 | 6214501150 | 32100 | 32000 | 32100 | 32000 | 53 |
| 231 | 20240411 | 145000 | 6212800650 | 32100 | 32000 | 32100 | 32000 | 219 |
| 232 | 20240411 | 144900 | 6205792350 | 32000 | 32050 | 32100 | 32000 | 340 |
| 233 | 20240411 | 144800 | 6194895250 | 32050 | 32050 | 32100 | 32050 | 246 |
| 234 | 20240411 | 144700 | 6187008700 | 32050 | 32050 | 32100 | 32050 | 277 |
| 235 | 20240411 | 144600 | 6178130550 | 32050 | 32000 | 32100 | 32000 | 358 |
| 236 | 20240411 | 144500 | 6166661050 | 32000 | 32050 | 32100 | 32000 | 224 |
| 237 | 20240411 | 144400 | 6159485900 | 32100 | 32050 | 32100 | 32000 | 234 |
| 238 | 20240411 | 144300 | 6151988100 | 32050 | 32000 | 32100 | 32000 | 289 |
| 239 | 20240411 | 144200 | 6142723850 | 32050 | 32050 | 32100 | 32050 | 153 |
| 240 | 20240411 | 144100 | 6137818550 | 32050 | 32050 | 32100 | 32050 | 328 |
| 241 | 20240411 | 144000 | 6127303350 | 32050 | 32100 | 32100 | 32050 | 183 |
| 242 | 20240411 | 143900 | 6121436650 | 32100 | 32050 | 32100 | 32050 | 448 |
| 243 | 20240411 | 143800 | 6107077100 | 32100 | 32100 | 32100 | 32050 | 87 |
| 244 | 20240411 | 143700 | 6104288350 | 32100 | 32050 | 32100 | 32050 | 153 |
| 245 | 20240411 | 143600 | 6099378050 | 32050 | 32050 | 32100 | 32050 | 84 |
| 246 | 20240411 | 143500 | 6096682850 | 32050 | 32050 | 32100 | 32050 | 20 |
| 247 | 20240411 | 143400 | 6096041750 | 32050 | 32050 | 32150 | 32050 | 59 |
| 248 | 20240411 | 143300 | 6094147100 | 32050 | 32050 | 32150 | 32050 | 17 |
| 249 | 20240411 | 143200 | 6093602150 | 32100 | 32200 | 32200 | 32100 | 2143 |
| 250 | 20240411 | 143100 | 6024721100 | 32200 | 32200 | 32200 | 32150 | 54 |
| 251 | 20240411 | 143000 | 6022983050 | 32200 | 32200 | 32200 | 32150 | 30 |
| 252 | 20240411 | 142900 | 6022018050 | 32200 | 32150 | 32200 | 32150 | 91 |
| 253 | 20240411 | 142800 | 6019088750 | 32200 | 32200 | 32200 | 32150 | 74 |
| 254 | 20240411 | 142700 | 6016706800 | 32200 | 32200 | 32200 | 32150 | 201 |
| 255 | 20240411 | 142600 | 6010235850 | 32150 | 32150 | 32200 | 32100 | 757 |
| 256 | 20240411 | 142500 | 5985896500 | 32150 | 32100 | 32150 | 32100 | 16 |
| 257 | 20240411 | 142400 | 5985382350 | 32100 | 32150 | 32150 | 32100 | 51 |
| 258 | 20240411 | 142300 | 5983744450 | 32150 | 32100 | 32150 | 32100 | 57 |
| 259 | 20240411 | 142200 | 5981912800 | 32100 | 32100 | 32100 | 32100 | 16 |
| 260 | 20240411 | 142100 | 5981399200 | 32150 | 32100 | 32150 | 32100 | 18 |
| 261 | 20240411 | 142000 | 5980821350 | 32150 | 32100 | 32150 | 32100 | 56 |
| 262 | 20240411 | 141900 | 5979021700 | 32100 | 32100 | 32150 | 32100 | 29 |
| 263 | 20240411 | 141800 | 5978090200 | 32150 | 32100 | 32150 | 32100 | 21 |
| 264 | 20240411 | 141700 | 5977415900 | 32150 | 32150 | 32150 | 32100 | 105 |
| 265 | 20240411 | 141600 | 5974041050 | 32150 | 32000 | 32150 | 32000 | 938 |
| 266 | 20240411 | 141500 | 5943978250 | 32050 | 32000 | 32050 | 32000 | 23 |
| 267 | 20240411 | 141400 | 5943242150 | 32050 | 32000 | 32050 | 32000 | 45 |
| 268 | 20240411 | 141300 | 5941800500 | 32000 | 32050 | 32100 | 32000 | 197 |
| 269 | 20240411 | 141200 | 5935478750 | 32000 | 32050 | 32150 | 32000 | 979 |
| 270 | 20240411 | 141100 | 5904102650 | 32050 | 32100 | 32100 | 32000 | 389 |
| 271 | 20240411 | 141000 | 5891618100 | 32000 | 32050 | 32100 | 32000 | 155 |
| 272 | 20240411 | 140900 | 5886651150 | 32100 | 32000 | 32100 | 32000 | 494 |
| 273 | 20240411 | 140800 | 5870817250 | 32000 | 32100 | 32100 | 32000 | 697 |
| 274 | 20240411 | 140700 | 5848483850 | 32100 | 32100 | 32100 | 32050 | 20 |
| 275 | 20240411 | 140600 | 5847842700 | 32100 | 32100 | 32150 | 32050 | 356 |
| 276 | 20240411 | 140500 | 5836416550 | 32150 | 32150 | 32150 | 32100 | 159 |
| 277 | 20240411 | 140400 | 5831312000 | 32100 | 32100 | 32150 | 32100 | 6 |
| 278 | 20240411 | 140300 | 5831119200 | 32050 | 32050 | 32150 | 32050 | 47 |
| 279 | 20240411 | 140200 | 5829609750 | 32150 | 32050 | 32150 | 32050 | 670 |
| 280 | 20240411 | 140100 | 5808097050 | 32050 | 32100 | 32100 | 32050 | 27 |
| 281 | 20240411 | 140000 | 5807231300 | 32100 | 32050 | 32100 | 32050 | 49 |
| 282 | 20240411 | 135900 | 5805659150 | 32050 | 32100 | 32100 | 32050 | 55 |
| 283 | 20240411 | 135800 | 5803895950 | 32050 | 32100 | 32100 | 32050 | 53 |
| 284 | 20240411 | 135700 | 5802195550 | 32100 | 32100 | 32100 | 32050 | 21 |
| 285 | 20240411 | 135600 | 5801522300 | 32100 | 32100 | 32100 | 32050 | 21 |
| 286 | 20240411 | 135500 | 5800849000 | 32100 | 32000 | 32100 | 32000 | 66 |
| 287 | 20240411 | 135400 | 5798734100 | 32050 | 31950 | 32050 | 31950 | 99 |
| 288 | 20240411 | 135300 | 5795565700 | 32000 | 32050 | 32050 | 31950 | 74 |
| 289 | 20240411 | 135200 | 5793197500 | 31950 | 32050 | 32050 | 31950 | 271 |
| 290 | 20240411 | 135100 | 5784514800 | 31950 | 32050 | 32050 | 31950 | 152 |
| 291 | 20240411 | 135000 | 5779651300 | 32050 | 32000 | 32050 | 31950 | 101 |
| 292 | 20240411 | 134900 | 5776421750 | 32050 | 32050 | 32050 | 32000 | 209 |
| 293 | 20240411 | 134800 | 5769731950 | 32050 | 32050 | 32050 | 32000 | 172 |
| 294 | 20240411 | 134700 | 5764227200 | 32000 | 32050 | 32050 | 32000 | 19 |
| 295 | 20240411 | 134600 | 5763619000 | 32050 | 31950 | 32050 | 31950 | 512 |
| 296 | 20240411 | 134500 | 5747234300 | 31950 | 32050 | 32050 | 31950 | 67 |
| 297 | 20240411 | 134400 | 5745090950 | 32000 | 32050 | 32050 | 32000 | 53 |
| 298 | 20240411 | 134300 | 5743393200 | 32000 | 32000 | 32050 | 32000 | 896 |
| 299 | 20240411 | 134200 | 5714718100 | 32000 | 32000 | 32000 | 32000 | 308 |
| 300 | 20240411 | 134100 | 5704862100 | 32050 | 32000 | 32050 | 32000 | 58 |
| 301 | 20240411 | 134000 | 5703004100 | 32050 | 32000 | 32050 | 32000 | 30 |
| 302 | 20240411 | 133900 | 5702044000 | 32050 | 32050 | 32050 | 32000 | 27 |
| 303 | 20240411 | 133800 | 5701179750 | 32050 | 32000 | 32050 | 32000 | 48 |
| 304 | 20240411 | 133700 | 5699642150 | 32050 | 32050 | 32100 | 32000 | 493 |
| 305 | 20240411 | 133600 | 5683842900 | 32100 | 32050 | 32100 | 32050 | 200 |
| 306 | 20240411 | 133500 | 5677432600 | 32100 | 32050 | 32100 | 32050 | 93 |
| 307 | 20240411 | 133400 | 5674450350 | 32050 | 32050 | 32100 | 32050 | 83 |
| 308 | 20240411 | 133300 | 5671789900 | 32050 | 32050 | 32050 | 32050 | 2 |
| 309 | 20240411 | 133200 | 5671725800 | 32050 | 32050 | 32100 | 32050 | 86 |
| 310 | 20240411 | 133100 | 5668967650 | 32050 | 32100 | 32100 | 32050 | 21 |
| 311 | 20240411 | 133000 | 5668294400 | 32100 | 32100 | 32100 | 32050 | 84 |
| 312 | 20240411 | 132900 | 5665600400 | 32100 | 32100 | 32100 | 32050 | 48 |
| 313 | 20240411 | 132800 | 5664061800 | 32100 | 32100 | 32100 | 32050 | 54 |
| 314 | 20240411 | 132700 | 5662330750 | 32050 | 32150 | 32150 | 32050 | 137 |
| 315 | 20240411 | 132600 | 5657931850 | 32100 | 32150 | 32200 | 32100 | 201 |
| 316 | 20240411 | 132500 | 5651469650 | 32150 | 32200 | 32200 | 32150 | 69 |
| 317 | 20240411 | 132400 | 5649251100 | 32150 | 32200 | 32200 | 32150 | 193 |
| 318 | 20240411 | 132300 | 5643044500 | 32200 | 32100 | 32200 | 32100 | 56 |
| 319 | 20240411 | 132200 | 5641245800 | 32150 | 32150 | 32200 | 32150 | 364 |
| 320 | 20240411 | 132100 | 5629543100 | 32150 | 32150 | 32200 | 32150 | 186 |
| 321 | 20240411 | 132000 | 5623554950 | 32150 | 32200 | 32200 | 32150 | 352 |
| 322 | 20240411 | 131900 | 5612221300 | 32200 | 32050 | 32200 | 32050 | 146 |
| 323 | 20240411 | 131800 | 5607528200 | 32150 | 32050 | 32150 | 32050 | 567 |
| 324 | 20240411 | 131700 | 5589339050 | 32050 | 32100 | 32100 | 32050 | 37 |
| 325 | 20240411 | 131600 | 5588152750 | 32050 | 32150 | 32200 | 32050 | 173 |
| 326 | 20240411 | 131500 | 5582590200 | 32050 | 32150 | 32150 | 32050 | 235 |
| 327 | 20240411 | 131400 | 5575043500 | 32150 | 32200 | 32200 | 32150 | 209 |
| 328 | 20240411 | 131300 | 5568323900 | 32200 | 32200 | 32200 | 32150 | 82 |
| 329 | 20240411 | 131200 | 5565685650 | 32200 | 32150 | 32200 | 32150 | 422 |
| 330 | 20240411 | 131100 | 5552118150 | 32150 | 32150 | 32200 | 32150 | 3 |
| 331 | 20240411 | 131000 | 5552021650 | 32150 | 32200 | 32200 | 32150 | 39 |
| 332 | 20240411 | 130900 | 5550766000 | 32150 | 32200 | 32200 | 32150 | 175 |
| 333 | 20240411 | 130800 | 5545134950 | 32200 | 32150 | 32200 | 32150 | 5 |
| 334 | 20240411 | 130700 | 5544974050 | 32200 | 32200 | 32200 | 32150 | 210 |
| 335 | 20240411 | 130600 | 5538212250 | 32150 | 32200 | 32200 | 32150 | 159 |
| 336 | 20240411 | 130500 | 5533094150 | 32200 | 32200 | 32200 | 31850 | 5214 |
| 337 | 20240411 | 130400 | 5366256700 | 32150 | 32100 | 32150 | 32100 | 552 |
| 338 | 20240411 | 130300 | 5348510100 | 32100 | 32100 | 32150 | 32100 | 3 |
| 339 | 20240411 | 130200 | 5348413750 | 32150 | 32250 | 32250 | 32100 | 947 |
| 340 | 20240411 | 130100 | 5317944250 | 32200 | 32250 | 32250 | 32200 | 6 |
| 341 | 20240411 | 130000 | 5317750900 | 32150 | 32200 | 32300 | 32150 | 1985 |
| 342 | 20240411 | 125900 | 5253687650 | 32150 | 32150 | 32200 | 32150 | 253 |
| 343 | 20240411 | 125800 | 5245553000 | 32150 | 32200 | 32200 | 32150 | 267 |
| 344 | 20240411 | 125700 | 5236968750 | 32150 | 32100 | 32200 | 32100 | 88 |
| 345 | 20240411 | 125600 | 5234139650 | 32150 | 32150 | 32200 | 32100 | 660 |
| 346 | 20240411 | 125500 | 5212919100 | 32200 | 32150 | 32200 | 32100 | 67 |
| 347 | 20240411 | 125400 | 5210764700 | 32100 | 32150 | 32200 | 32100 | 12 |
| 348 | 20240411 | 125300 | 5210378650 | 32200 | 32150 | 32200 | 32100 | 86 |
| 349 | 20240411 | 125200 | 5207610950 | 32150 | 32150 | 32150 | 32100 | 12 |
| 350 | 20240411 | 125100 | 5207225300 | 32150 | 32200 | 32200 | 32150 | 68 |
| 351 | 20240411 | 125000 | 5205036600 | 32100 | 32150 | 32200 | 32050 | 246 |
| 352 | 20240411 | 124900 | 5197128950 | 32100 | 32050 | 32100 | 32050 | 1889 |
| 353 | 20240411 | 124800 | 5136492150 | 32100 | 32100 | 32100 | 32050 | 51 |
| 354 | 20240411 | 124700 | 5134855600 | 32100 | 32050 | 32100 | 32050 | 9 |
| 355 | 20240411 | 124600 | 5134566900 | 32100 | 32050 | 32100 | 32050 | 8 |
| 356 | 20240411 | 124500 | 5134310200 | 32000 | 32050 | 32100 | 32000 | 38 |
| 357 | 20240411 | 124400 | 5133090900 | 32050 | 32050 | 32100 | 32000 | 31 |
| 358 | 20240411 | 124300 | 5132097750 | 32000 | 32050 | 32050 | 32000 | 63 |
| 359 | 20240411 | 124200 | 5130078750 | 32000 | 32100 | 32100 | 32000 | 499 |
| 360 | 20240411 | 124100 | 5114070150 | 32050 | 32100 | 32100 | 32050 | 56 |
| 361 | 20240411 | 124000 | 5112275150 | 32100 | 32050 | 32100 | 32050 | 65 |
| 362 | 20240411 | 123900 | 5110191700 | 32000 | 32050 | 32050 | 32000 | 1004 |
| 363 | 20240411 | 123800 | 5078013550 | 32050 | 32100 | 32100 | 32050 | 32 |
| 364 | 20240411 | 123700 | 5076987650 | 32050 | 32050 | 32100 | 32050 | 17 |
| 365 | 20240411 | 123600 | 5076442150 | 32100 | 32100 | 32100 | 32050 | 43 |
| 366 | 20240411 | 123500 | 5075061950 | 32100 | 32050 | 32100 | 32050 | 65 |
| 367 | 20240411 | 123400 | 5072978550 | 32100 | 32100 | 32100 | 32050 | 184 |
| 368 | 20240411 | 123300 | 5067074450 | 32100 | 32050 | 32100 | 32000 | 2946 |
| 369 | 20240411 | 123200 | 4972643450 | 32050 | 32000 | 32050 | 32000 | 42 |
| 370 | 20240411 | 123100 | 4971298850 | 32000 | 32050 | 32050 | 32000 | 38 |
| 371 | 20240411 | 123000 | 4970081050 | 32050 | 32000 | 32050 | 31950 | 1705 |
| 372 | 20240411 | 122900 | 4915520950 | 31950 | 32000 | 32000 | 31950 | 4 |
| 373 | 20240411 | 122800 | 4915393050 | 31950 | 32000 | 32000 | 31950 | 50 |
| 374 | 20240411 | 122700 | 4913793650 | 32000 | 32000 | 32000 | 31950 | 235 |
| 375 | 20240411 | 122600 | 4906274500 | 32000 | 32000 | 32000 | 31950 | 17 |
| 376 | 20240411 | 122500 | 4905730700 | 31950 | 32000 | 32000 | 31950 | 46 |
| 377 | 20240411 | 122400 | 4904258800 | 32000 | 32000 | 32000 | 31950 | 348 |
| 378 | 20240411 | 122300 | 4893129500 | 32000 | 32000 | 32000 | 31950 | 20 |
| 379 | 20240411 | 122200 | 4892489900 | 32000 | 31950 | 32000 | 31950 | 35 |
| 380 | 20240411 | 122100 | 4891370000 | 31950 | 32000 | 32000 | 31950 | 6 |
| 381 | 20240411 | 122000 | 4891178100 | 31950 | 32000 | 32000 | 31950 | 239 |
| 382 | 20240411 | 121900 | 4883540300 | 31950 | 32000 | 32000 | 31950 | 16 |
| 383 | 20240411 | 121800 | 4883028950 | 32000 | 32000 | 32000 | 31950 | 16 |
| 384 | 20240411 | 121700 | 4882517050 | 32000 | 32000 | 32000 | 31950 | 36 |
| 385 | 20240411 | 121600 | 4881365150 | 32000 | 32000 | 32000 | 31950 | 12 |
| 386 | 20240411 | 121500 | 4880981300 | 31950 | 31950 | 32000 | 31950 | 355 |
| 387 | 20240411 | 121400 | 4869638950 | 31950 | 31950 | 32000 | 31950 | 90 |
| 388 | 20240411 | 121300 | 4866761600 | 31950 | 32000 | 32000 | 31950 | 335 |
| 389 | 20240411 | 121200 | 4856042300 | 32000 | 32000 | 32000 | 31950 | 212 |
| 390 | 20240411 | 121100 | 4849258400 | 31950 | 32000 | 32000 | 31950 | 97 |
| 391 | 20240411 | 121000 | 4846157500 | 31950 | 32000 | 32000 | 31950 | 1007 |
| 392 | 20240411 | 120900 | 4813933650 | 31950 | 32000 | 32000 | 31950 | 21 |
| 393 | 20240411 | 120800 | 4813261850 | 31950 | 32000 | 32000 | 31950 | 40 |
| 394 | 20240411 | 120700 | 4811982000 | 31950 | 32000 | 32000 | 31900 | 845 |
| 395 | 20240411 | 120600 | 4784984850 | 31900 | 31950 | 31950 | 31900 | 912 |
| 396 | 20240411 | 120500 | 4755846600 | 31950 | 31950 | 31950 | 31900 | 14 |
| 397 | 20240411 | 120400 | 4755399400 | 31950 | 31950 | 31950 | 31900 | 172 |
| 398 | 20240411 | 120300 | 4749905000 | 31950 | 31950 | 31950 | 31900 | 42 |
| 399 | 20240411 | 120200 | 4748563300 | 31900 | 31950 | 31950 | 31900 | 23 |
| 400 | 20240411 | 120100 | 4747829400 | 31900 | 31900 | 31950 | 31900 | 6 |
| 401 | 20240411 | 120000 | 4747637850 | 31900 | 31950 | 31950 | 31900 | 45 |
| 402 | 20240411 | 115900 | 4746200200 | 31900 | 31900 | 31950 | 31900 | 12 |
| 403 | 20240411 | 115800 | 4745817050 | 31900 | 31900 | 31950 | 31900 | 7 |
| 404 | 20240411 | 115700 | 4745593500 | 31950 | 31950 | 31950 | 31900 | 264 |
| 405 | 20240411 | 115600 | 4737168500 | 31900 | 31950 | 31950 | 31900 | 8 |
| 406 | 20240411 | 115500 | 4736913050 | 31950 | 31950 | 31950 | 31900 | 19 |
| 407 | 20240411 | 115400 | 4736306150 | 31900 | 31950 | 31950 | 31900 | 138 |
| 408 | 20240411 | 115300 | 4731897150 | 31900 | 31900 | 31950 | 31900 | 6 |
| 409 | 20240411 | 115200 | 4731705600 | 31900 | 31900 | 31950 | 31900 | 509 |
| 410 | 20240411 | 115100 | 4715458500 | 31900 | 31850 | 31900 | 31850 | 239 |
| 411 | 20240411 | 115000 | 4707835550 | 31850 | 31900 | 31900 | 31850 | 11 |
| 412 | 20240411 | 114900 | 4707484750 | 31850 | 31900 | 31900 | 31850 | 37 |
| 413 | 20240411 | 114800 | 4706304600 | 31900 | 31900 | 31900 | 31850 | 17 |
| 414 | 20240411 | 114700 | 4705762400 | 31900 | 31900 | 31900 | 31850 | 11 |
| 415 | 20240411 | 114600 | 4705411600 | 31850 | 31850 | 31900 | 31850 | 43 |
| 416 | 20240411 | 114500 | 4704040150 | 31850 | 31900 | 31900 | 31800 | 9 |
| 417 | 20240411 | 114400 | 4703753350 | 31800 | 31800 | 31900 | 31750 | 161 |
| 418 | 20240411 | 114300 | 4698633200 | 31750 | 31800 | 31800 | 31750 | 100 |
| 419 | 20240411 | 114200 | 4695453300 | 31800 | 31850 | 31850 | 31800 | 10 |
| 420 | 20240411 | 114100 | 4695135000 | 31800 | 31850 | 31850 | 31800 | 9 |
| 421 | 20240411 | 114000 | 4694848450 | 31800 | 31700 | 31850 | 31700 | 2231 |
| 422 | 20240411 | 113900 | 4623981900 | 31700 | 31750 | 31750 | 31700 | 2634 |
| 423 | 20240411 | 113800 | 4540410100 | 31750 | 31800 | 31800 | 31750 | 111 |
| 424 | 20240411 | 113700 | 4536883950 | 31800 | 31800 | 31800 | 31750 | 17 |
| 425 | 20240411 | 113600 | 4536343450 | 31750 | 31750 | 31750 | 31750 | 525 |
| 426 | 20240411 | 113500 | 4519674700 | 31750 | 31800 | 31800 | 31750 | 38 |
| 427 | 20240411 | 113400 | 4518466500 | 31750 | 31750 | 31750 | 31750 | 2 |
| 428 | 20240411 | 113300 | 4518403000 | 31800 | 31800 | 31800 | 31750 | 51 |
| 429 | 20240411 | 113200 | 4516783300 | 31800 | 31800 | 31800 | 31750 | 155 |
| 430 | 20240411 | 113100 | 4511855000 | 31750 | 31750 | 31800 | 31750 | 65 |
| 431 | 20240411 | 113000 | 4509790100 | 31750 | 31800 | 31800 | 31750 | 75 |
| 432 | 20240411 | 112900 | 4507405250 | 31800 | 31750 | 31800 | 31750 | 59 |
| 433 | 20240411 | 112800 | 4505529700 | 31750 | 31800 | 31800 | 31750 | 507 |
| 434 | 20240411 | 112700 | 4489432200 | 31750 | 31750 | 31800 | 31750 | 33 |
| 435 | 20240411 | 112600 | 4488384400 | 31750 | 31750 | 31800 | 31750 | 44 |
| 436 | 20240411 | 112500 | 4486985300 | 31750 | 31750 | 31800 | 31750 | 43 |
| 437 | 20240411 | 112400 | 4485619950 | 31750 | 31800 | 31800 | 31750 | 42 |
| 438 | 20240411 | 112300 | 4484284450 | 31800 | 31800 | 31800 | 31750 | 144 |
| 439 | 20240411 | 112200 | 4479711700 | 31750 | 31850 | 31850 | 31750 | 180 |
| 440 | 20240411 | 112100 | 4473987500 | 31800 | 31800 | 31800 | 31800 | 202 |
| 441 | 20240411 | 112000 | 4467563900 | 31750 | 31800 | 31800 | 31750 | 11 |
| 442 | 20240411 | 111900 | 4467214200 | 31750 | 31750 | 31800 | 31750 | 67 |
| 443 | 20240411 | 111800 | 4465083800 | 31700 | 31750 | 31800 | 31700 | 66 |
| 444 | 20240411 | 111700 | 4462988200 | 31700 | 31750 | 31750 | 31700 | 2442 |
| 445 | 20240411 | 111600 | 4385462200 | 31800 | 31800 | 31800 | 31750 | 206 |
| 446 | 20240411 | 111500 | 4378921400 | 31750 | 31750 | 31800 | 31750 | 445 |
| 447 | 20240411 | 111400 | 4364790850 | 31750 | 31750 | 31800 | 31750 | 531 |
| 448 | 20240411 | 111300 | 4347931250 | 31750 | 31800 | 31800 | 31750 | 20 |
| 449 | 20240411 | 111200 | 4347295350 | 31750 | 31800 | 31800 | 31750 | 43 |
| 450 | 20240411 | 111100 | 4345928100 | 31750 | 31850 | 31850 | 31750 | 2384 |
| 451 | 20240411 | 111000 | 4270123100 | 31800 | 31850 | 31850 | 31800 | 547 |
| 452 | 20240411 | 110900 | 4252722600 | 31800 | 31850 | 31850 | 31800 | 21 |
| 453 | 20240411 | 110800 | 4252053950 | 31800 | 31850 | 31850 | 31800 | 10 |
| 454 | 20240411 | 110700 | 4251735650 | 31800 | 31850 | 31850 | 31800 | 73 |
| 455 | 20240411 | 110600 | 4249410650 | 31850 | 31850 | 31850 | 31850 | 7 |
| 456 | 20240411 | 110500 | 4249187700 | 31850 | 31850 | 31850 | 31800 | 66 |
| 457 | 20240411 | 110400 | 4247085700 | 31850 | 31850 | 31850 | 31850 | 178 |
| 458 | 20240411 | 110300 | 4241416400 | 31850 | 31800 | 31850 | 31800 | 339 |
| 459 | 20240411 | 110200 | 4230621000 | 31800 | 31850 | 31900 | 31800 | 196 |
| 460 | 20240411 | 110100 | 4224381450 | 31900 | 31850 | 31900 | 31850 | 167 |
| 461 | 20240411 | 110000 | 4219061100 | 31850 | 31900 | 31900 | 31850 | 36 |
| 462 | 20240411 | 105900 | 4217914000 | 31900 | 31900 | 31900 | 31900 | 9 |
| 463 | 20240411 | 105800 | 4217626900 | 31800 | 31800 | 31900 | 31800 | 2267 |
| 464 | 20240411 | 105700 | 4145532950 | 31800 | 31800 | 31800 | 31800 | 1440 |
| 465 | 20240411 | 105600 | 4099740950 | 31800 | 31900 | 31900 | 31800 | 1614 |
| 466 | 20240411 | 105500 | 4048342000 | 31900 | 31900 | 31900 | 31850 | 139 |
| 467 | 20240411 | 105400 | 4043912950 | 31900 | 31900 | 31950 | 31850 | 1516 |
| 468 | 20240411 | 105300 | 3995554950 | 31950 | 31950 | 31950 | 31950 | 33 |
| 469 | 20240411 | 105200 | 3994500600 | 31900 | 31950 | 31950 | 31900 | 145 |
| 470 | 20240411 | 105100 | 3989874100 | 31950 | 31950 | 31950 | 31950 | 419 |
| 471 | 20240411 | 105000 | 3976487050 | 31950 | 31950 | 31950 | 31950 | 40 |
| 472 | 20240411 | 104900 | 3975209050 | 31950 | 31950 | 31950 | 31950 | 27 |
| 473 | 20240411 | 104800 | 3974346400 | 31950 | 31900 | 31950 | 31900 | 6 |
| 474 | 20240411 | 104700 | 3974154800 | 31950 | 31950 | 32000 | 31900 | 1448 |
| 475 | 20240411 | 104600 | 3927914100 | 31950 | 31950 | 31950 | 31900 | 233 |
| 476 | 20240411 | 104500 | 3920470050 | 31950 | 31950 | 31950 | 31900 | 171 |
| 477 | 20240411 | 104400 | 3915006700 | 31950 | 31950 | 31950 | 31950 | 57 |
| 478 | 20240411 | 104300 | 3913185550 | 31950 | 31900 | 31950 | 31900 | 141 |
| 479 | 20240411 | 104200 | 3908685050 | 31900 | 31950 | 31950 | 31900 | 252 |
| 480 | 20240411 | 104100 | 3900639650 | 31900 | 31900 | 31900 | 31850 | 230 |
| 481 | 20240411 | 104000 | 3893302750 | 31900 | 31850 | 31900 | 31850 | 201 |
| 482 | 20240411 | 103900 | 3886898050 | 31900 | 31850 | 31950 | 31850 | 898 |
| 483 | 20240411 | 103800 | 3858280400 | 31850 | 31950 | 31950 | 31850 | 991 |
| 484 | 20240411 | 103700 | 3826712250 | 31950 | 31950 | 31950 | 31900 | 297 |
| 485 | 20240411 | 103600 | 3817229550 | 31900 | 31850 | 31900 | 31850 | 601 |
| 486 | 20240411 | 103500 | 3798077150 | 31850 | 31850 | 31850 | 31850 | 887 |
| 487 | 20240411 | 103400 | 3769826200 | 31900 | 31900 | 31900 | 31850 | 117 |
| 488 | 20240411 | 103300 | 3766094050 | 31900 | 31900 | 31900 | 31850 | 782 |
| 489 | 20240411 | 103200 | 3741159650 | 31900 | 31850 | 31900 | 31850 | 326 |
| 490 | 20240411 | 103100 | 3730773700 | 31800 | 31850 | 31850 | 31800 | 51 |
| 491 | 20240411 | 103000 | 3729149450 | 31850 | 31850 | 31850 | 31850 | 414 |
| 492 | 20240411 | 102900 | 3715963550 | 31800 | 31850 | 31850 | 31800 | 80 |
| 493 | 20240411 | 102800 | 3713416150 | 31800 | 31900 | 31900 | 31800 | 250 |
| 494 | 20240411 | 102700 | 3705461050 | 31850 | 31850 | 31900 | 31850 | 634 |
| 495 | 20240411 | 102600 | 3685257350 | 31850 | 31850 | 31900 | 31850 | 773 |
| 496 | 20240411 | 102500 | 3660634400 | 31850 | 31850 | 31900 | 31850 | 276 |
| 497 | 20240411 | 102400 | 3651843750 | 31850 | 31900 | 31900 | 31850 | 835 |
| 498 | 20240411 | 102300 | 3625232800 | 31900 | 31900 | 31900 | 31850 | 267 |
| 499 | 20240411 | 102200 | 3616725550 | 31850 | 31800 | 31850 | 31800 | 793 |
| 500 | 20240411 | 102100 | 3591468700 | 31850 | 31800 | 31900 | 31800 | 310 |
| 501 | 20240411 | 102000 | 3581590150 | 31850 | 31950 | 31950 | 31800 | 735 |
| 502 | 20240411 | 101900 | 3558170150 | 31950 | 31950 | 31950 | 31900 | 87 |
| 503 | 20240411 | 101800 | 3555390850 | 31950 | 31950 | 31950 | 31900 | 320 |
| 504 | 20240411 | 101700 | 3545180150 | 31950 | 31950 | 31950 | 31950 | 54 |
| 505 | 20240411 | 101600 | 3543454850 | 31900 | 31800 | 31900 | 31800 | 2426 |
| 506 | 20240411 | 101500 | 3466149350 | 31800 | 31800 | 31850 | 31800 | 490 |
| 507 | 20240411 | 101400 | 3450564700 | 31750 | 31900 | 31900 | 31750 | 654 |
| 508 | 20240411 | 101300 | 3429781150 | 31900 | 31800 | 31900 | 31800 | 308 |
| 509 | 20240411 | 101200 | 3419981550 | 31750 | 31750 | 31900 | 31750 | 7590 |
| 510 | 20240411 | 101100 | 3178645750 | 31750 | 31850 | 31850 | 31750 | 828 |
| 511 | 20240411 | 101000 | 3152320400 | 31850 | 31900 | 31900 | 31850 | 687 |
| 512 | 20240411 | 100900 | 3130437200 | 31900 | 31900 | 31900 | 31900 | 61 |
| 513 | 20240411 | 100800 | 3128491300 | 31900 | 31900 | 31900 | 31850 | 147 |
| 514 | 20240411 | 100700 | 3123802250 | 31900 | 31900 | 31900 | 31900 | 58 |
| 515 | 20240411 | 100600 | 3121952050 | 31900 | 31900 | 31900 | 31850 | 201 |
| 516 | 20240411 | 100500 | 3115540300 | 31900 | 31850 | 31900 | 31850 | 788 |
| 517 | 20240411 | 100400 | 3090439700 | 31850 | 31850 | 31850 | 31850 | 66 |
| 518 | 20240411 | 100300 | 3088337600 | 31850 | 31850 | 31850 | 31850 | 107 |
| 519 | 20240411 | 100200 | 3084929650 | 31800 | 31850 | 31850 | 31800 | 186 |
| 520 | 20240411 | 100100 | 3079011950 | 31850 | 31800 | 31850 | 31800 | 2859 |
| 521 | 20240411 | 100000 | 2988094450 | 31800 | 31800 | 31850 | 31750 | 1435 |
| 522 | 20240411 | 095900 | 2942465550 | 31800 | 31850 | 31850 | 31800 | 359 |
| 523 | 20240411 | 095800 | 2931046800 | 31800 | 31800 | 31850 | 31800 | 259 |
| 524 | 20240411 | 095700 | 2922798700 | 31850 | 31850 | 31900 | 31800 | 385 |
| 525 | 20240411 | 095600 | 2910539350 | 31850 | 31850 | 31850 | 31800 | 726 |
| 526 | 20240411 | 095500 | 2887418950 | 31850 | 31850 | 31850 | 31850 | 69 |
| 527 | 20240411 | 095400 | 2885221300 | 31850 | 31850 | 31850 | 31850 | 453 |
| 528 | 20240411 | 095300 | 2870793250 | 31850 | 31800 | 31850 | 31800 | 1243 |
| 529 | 20240411 | 095200 | 2831249450 | 31800 | 31750 | 31800 | 31700 | 1003 |
| 530 | 20240411 | 095100 | 2799393900 | 31750 | 31700 | 31750 | 31700 | 147 |
| 531 | 20240411 | 095000 | 2794730450 | 31700 | 31700 | 31750 | 31650 | 466 |
| 532 | 20240411 | 094900 | 2779957250 | 31700 | 31750 | 31750 | 31700 | 211 |
| 533 | 20240411 | 094800 | 2773265600 | 31700 | 31750 | 31750 | 31700 | 528 |
| 534 | 20240411 | 094700 | 2756504400 | 31750 | 31750 | 31750 | 31700 | 202 |
| 535 | 20240411 | 094600 | 2750095950 | 31750 | 31750 | 31750 | 31700 | 596 |
| 536 | 20240411 | 094500 | 2731202100 | 31750 | 31700 | 31750 | 31600 | 1479 |
| 537 | 20240411 | 094400 | 2684360950 | 31700 | 31700 | 31700 | 31700 | 8 |
| 538 | 20240411 | 094300 | 2684107350 | 31700 | 31700 | 31700 | 31650 | 1815 |
| 539 | 20240411 | 094200 | 2626603450 | 31700 | 31700 | 31700 | 31650 | 158 |
| 540 | 20240411 | 094100 | 2621601350 | 31700 | 31700 | 31700 | 31650 | 166 |
| 541 | 20240411 | 094000 | 2616345600 | 31700 | 31650 | 31700 | 31650 | 226 |
| 542 | 20240411 | 093900 | 2609191450 | 31650 | 31700 | 31700 | 31650 | 1061 |
| 543 | 20240411 | 093800 | 2575560250 | 31700 | 31700 | 31700 | 31600 | 3459 |
| 544 | 20240411 | 093700 | 2466088450 | 31700 | 31700 | 31700 | 31700 | 65 |
| 545 | 20240411 | 093600 | 2464027950 | 31650 | 31700 | 31700 | 31650 | 60 |
| 546 | 20240411 | 093500 | 2462128450 | 31700 | 31650 | 31700 | 31600 | 548 |
| 547 | 20240411 | 093400 | 2444784550 | 31650 | 31700 | 31700 | 31650 | 804 |
| 548 | 20240411 | 093300 | 2419316000 | 31600 | 31600 | 31700 | 31600 | 114 |
| 549 | 20240411 | 093200 | 2415712750 | 31600 | 31600 | 31600 | 31550 | 2203 |
| 550 | 20240411 | 093100 | 2346100950 | 31600 | 31600 | 31600 | 31600 | 140 |
| 551 | 20240411 | 093000 | 2341676950 | 31600 | 31600 | 31600 | 31550 | 634 |
| 552 | 20240411 | 092900 | 2321655000 | 31600 | 31600 | 31600 | 31600 | 1331 |
| 553 | 20240411 | 092800 | 2279595400 | 31600 | 31700 | 31700 | 31600 | 1475 |
| 554 | 20240411 | 092700 | 2232915900 | 31700 | 31700 | 31700 | 31650 | 325 |
| 555 | 20240411 | 092600 | 2222619750 | 31650 | 31600 | 31650 | 31550 | 1238 |
| 556 | 20240411 | 092500 | 2183495250 | 31600 | 31600 | 31600 | 31550 | 293 |
| 557 | 20240411 | 092400 | 2174243350 | 31600 | 31600 | 31650 | 31600 | 691 |
| 558 | 20240411 | 092300 | 2152407650 | 31600 | 31650 | 31650 | 31550 | 977 |
| 559 | 20240411 | 092200 | 2121546200 | 31600 | 31750 | 31750 | 31600 | 1271 |
| 560 | 20240411 | 092100 | 2081370650 | 31750 | 31600 | 31750 | 31600 | 2181 |
| 561 | 20240411 | 092000 | 2012338750 | 31650 | 31700 | 31700 | 31600 | 594 |
| 562 | 20240411 | 091900 | 1993544450 | 31700 | 31700 | 31750 | 31700 | 1090 |
| 563 | 20240411 | 091800 | 1958986600 | 31650 | 31600 | 31750 | 31600 | 6357 |
| 564 | 20240411 | 091700 | 1757519100 | 31600 | 31650 | 31650 | 31600 | 545 |
| 565 | 20240411 | 091600 | 1740278250 | 31650 | 31500 | 31650 | 31500 | 4598 |
| 566 | 20240411 | 091500 | 1595283400 | 31500 | 31500 | 31500 | 31500 | 1600 |
| 567 | 20240411 | 091400 | 1544883400 | 31500 | 31500 | 31500 | 31450 | 550 |
| 568 | 20240411 | 091300 | 1527563050 | 31500 | 31500 | 31500 | 31450 | 935 |
| 569 | 20240411 | 091200 | 1498145350 | 31500 | 31450 | 31500 | 31450 | 1806 |
| 570 | 20240411 | 091100 | 1441267650 | 31500 | 31500 | 31500 | 31450 | 1489 |
| 571 | 20240411 | 091000 | 1394378950 | 31500 | 31500 | 31500 | 31450 | 448 |
| 572 | 20240411 | 090900 | 1380268750 | 31500 | 31500 | 31500 | 31450 | 1888 |
| 573 | 20240411 | 090800 | 1320796850 | 31500 | 31450 | 31500 | 31450 | 1132 |
| 574 | 20240411 | 090700 | 1285189950 | 31450 | 31450 | 31500 | 31450 | 1749 |
| 575 | 20240411 | 090600 | 1230183750 | 31450 | 31450 | 31500 | 31400 | 3119 |
| 576 | 20240411 | 090500 | 1132122300 | 31450 | 31450 | 31450 | 31400 | 3250 |
| 577 | 20240411 | 090400 | 1029976800 | 31450 | 31500 | 31500 | 31400 | 7746 |
| 578 | 20240411 | 090300 | 786237850 | 31500 | 31500 | 31500 | 31450 | 2450 |
| 579 | 20240411 | 090200 | 709074600 | 31500 | 31450 | 31500 | 31400 | 1956 |
| 580 | 20240411 | 090100 | 647528150 | 31450 | 31550 | 31550 | 31400 | 5030 |
| 581 | 20240411 | 090000 | 489101550 | 31500 | 31700 | 31800 | 31500 | 15340 |