31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 185500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 4265 |
| 3 | 20240411 | 185400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20240411 | 185300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20240411 | 185200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20240411 | 185100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20240411 | 185000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20240411 | 184900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20240411 | 184800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20240411 | 184700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20240411 | 184600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20240411 | 184500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20240411 | 184400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20240411 | 184300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20240411 | 184200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20240411 | 184100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20240411 | 184000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20240411 | 183900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20240411 | 183800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20240411 | 183700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20240411 | 183600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20240411 | 183500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20240411 | 183400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20240411 | 183300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20240411 | 183200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20240411 | 183100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20240411 | 183000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20240411 | 182900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20240411 | 182800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20240411 | 182700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20240411 | 182600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20240411 | 182500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 4265 |
| 33 | 20240411 | 182400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20240411 | 182300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20240411 | 182200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20240411 | 182100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20240411 | 182000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20240411 | 181900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20240411 | 181800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20240411 | 181700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20240411 | 181600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20240411 | 181500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20240411 | 181400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20240411 | 181300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20240411 | 181200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20240411 | 181100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20240411 | 181000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20240411 | 180900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20240411 | 180800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20240411 | 180700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20240411 | 180600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20240411 | 180500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20240411 | 180400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20240411 | 180300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20240411 | 180200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20240411 | 180100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20240411 | 180000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20240411 | 175900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20240411 | 175800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20240411 | 175700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20240411 | 175600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20240411 | 175500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 4265 |
| 63 | 20240411 | 175400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20240411 | 175300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20240411 | 175200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20240411 | 175100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20240411 | 175000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20240411 | 174900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20240411 | 174800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20240411 | 174700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20240411 | 174600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20240411 | 174500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20240411 | 174400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20240411 | 174300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20240411 | 174200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20240411 | 174100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20240411 | 174000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20240411 | 173900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20240411 | 173800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20240411 | 173700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20240411 | 173600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20240411 | 173500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20240411 | 173400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20240411 | 173300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20240411 | 173200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20240411 | 173100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20240411 | 173000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20240411 | 172900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20240411 | 172800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20240411 | 172700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20240411 | 172600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20240411 | 172500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 4265 |
| 93 | 20240411 | 172400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20240411 | 172300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20240411 | 172200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20240411 | 172100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20240411 | 172000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20240411 | 171900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20240411 | 171800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20240411 | 171700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20240411 | 171600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20240411 | 171500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20240411 | 171400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20240411 | 171300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20240411 | 171200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20240411 | 171100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20240411 | 171000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20240411 | 170900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20240411 | 170800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20240411 | 170700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20240411 | 170600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20240411 | 170500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20240411 | 170400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20240411 | 170300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20240411 | 170200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20240411 | 170100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20240411 | 170000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20240411 | 165900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20240411 | 165800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20240411 | 165700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20240411 | 165600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20240411 | 165500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 4265 |
| 123 | 20240411 | 165400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20240411 | 165300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20240411 | 165200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20240411 | 165100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20240411 | 165000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20240411 | 164900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20240411 | 164800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20240411 | 164700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20240411 | 164600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20240411 | 164500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20240411 | 164400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20240411 | 164300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20240411 | 164200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20240411 | 164100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20240411 | 164000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20240411 | 163900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20240411 | 163800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20240411 | 163700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20240411 | 163600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20240411 | 163500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20240411 | 163400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20240411 | 163300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20240411 | 163200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20240411 | 163100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20240411 | 163000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20240411 | 162900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20240411 | 162800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20240411 | 162700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20240411 | 162600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20240411 | 162500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 4265 |
| 153 | 20240411 | 162400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20240411 | 162300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20240411 | 162200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20240411 | 162100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20240411 | 162000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20240411 | 161900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20240411 | 161800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20240411 | 161700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20240411 | 161600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20240411 | 161500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20240411 | 161400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20240411 | 161300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20240411 | 161200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20240411 | 161100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20240411 | 161000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20240411 | 160900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20240411 | 160800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20240411 | 160700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20240411 | 160600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20240411 | 160500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20240411 | 160400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20240411 | 160300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20240411 | 160200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20240411 | 160100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20240411 | 160000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20240411 | 155900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20240411 | 155800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20240411 | 155700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20240411 | 155600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20240411 | 155500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 4265 |
| 183 | 20240411 | 155400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20240411 | 155300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20240411 | 155200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20240411 | 155100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20240411 | 155000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20240411 | 154900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20240411 | 154800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20240411 | 154700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20240411 | 154600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20240411 | 154500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20240411 | 154400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20240411 | 154300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20240411 | 154200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20240411 | 154100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20240411 | 154000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20240411 | 153900 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20240411 | 153800 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20240411 | 153700 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20240411 | 153600 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20240411 | 153500 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20240411 | 153400 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20240411 | 153300 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20240411 | 153200 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 206 | 20240411 | 153100 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 0 |
| 207 | 20240411 | 153000 | 2503601650 | 39350 | 39350 | 39350 | 39350 | 4265 |
| 208 | 20240411 | 152900 | 2335773900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20240411 | 152800 | 2335773900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20240411 | 152700 | 2335773900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20240411 | 152600 | 2335773900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20240411 | 152500 | 2335773900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 213 | 20240411 | 152400 | 2335773900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20240411 | 152300 | 2335773900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20240411 | 152200 | 2335773900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20240411 | 152100 | 2335773900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20240411 | 152000 | 2335773900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20240411 | 151900 | 2335773900 | 39100 | 39150 | 39150 | 39100 | 87 |
| 219 | 20240411 | 151800 | 2332368650 | 39150 | 39100 | 39150 | 39100 | 136 |
| 220 | 20240411 | 151700 | 2327050600 | 39250 | 39200 | 39250 | 39150 | 177 |
| 221 | 20240411 | 151600 | 2320116100 | 39150 | 39200 | 39200 | 39100 | 264 |
| 222 | 20240411 | 151500 | 2309779400 | 39150 | 39150 | 39200 | 39150 | 17 |
| 223 | 20240411 | 151400 | 2309113350 | 39150 | 39150 | 39150 | 39150 | 16 |
| 224 | 20240411 | 151300 | 2308486950 | 39150 | 39200 | 39200 | 39150 | 55 |
| 225 | 20240411 | 151200 | 2306331450 | 39200 | 39300 | 39300 | 39200 | 783 |
| 226 | 20240411 | 151100 | 2275607350 | 39300 | 39350 | 39350 | 39300 | 81 |
| 227 | 20240411 | 151000 | 2272421500 | 39350 | 39350 | 39350 | 39300 | 399 |
| 228 | 20240411 | 150900 | 2256724700 | 39350 | 39300 | 39350 | 39300 | 100 |
| 229 | 20240411 | 150800 | 2252793450 | 39300 | 39250 | 39300 | 39250 | 97 |
| 230 | 20240411 | 150700 | 2248981400 | 39300 | 39300 | 39300 | 39250 | 19 |
| 231 | 20240411 | 150600 | 2248234750 | 39250 | 39250 | 39250 | 39250 | 3 |
| 232 | 20240411 | 150500 | 2248117000 | 39250 | 39200 | 39300 | 39200 | 216 |
| 233 | 20240411 | 150400 | 2239643700 | 39200 | 39250 | 39250 | 39200 | 9 |
| 234 | 20240411 | 150300 | 2239290500 | 39250 | 39250 | 39250 | 39250 | 38 |
| 235 | 20240411 | 150200 | 2237799000 | 39250 | 39250 | 39250 | 39200 | 41 |
| 236 | 20240411 | 150100 | 2236191250 | 39250 | 39300 | 39300 | 39200 | 548 |
| 237 | 20240411 | 150000 | 2214684500 | 39250 | 39300 | 39300 | 39250 | 79 |
| 238 | 20240411 | 145900 | 2211581150 | 39300 | 39250 | 39300 | 39250 | 12 |
| 239 | 20240411 | 145800 | 2211109600 | 39300 | 39300 | 39300 | 39300 | 49 |
| 240 | 20240411 | 145700 | 2209183900 | 39300 | 39300 | 39300 | 39300 | 56 |
| 241 | 20240411 | 145600 | 2206983100 | 39300 | 39250 | 39400 | 39250 | 138 |
| 242 | 20240411 | 145500 | 2201564650 | 39250 | 39300 | 39300 | 39250 | 451 |
| 243 | 20240411 | 145400 | 2183857900 | 39300 | 39400 | 39400 | 39300 | 114 |
| 244 | 20240411 | 145300 | 2179370600 | 39400 | 39400 | 39400 | 39350 | 174 |
| 245 | 20240411 | 145200 | 2172515450 | 39400 | 39350 | 39400 | 39350 | 59 |
| 246 | 20240411 | 145100 | 2170192200 | 39400 | 39350 | 39400 | 39350 | 173 |
| 247 | 20240411 | 145000 | 2163382050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 248 | 20240411 | 144900 | 2163382050 | 39400 | 39400 | 39400 | 39400 | 10 |
| 249 | 20240411 | 144800 | 2162988050 | 39400 | 39300 | 39400 | 39300 | 20 |
| 250 | 20240411 | 144700 | 2162201350 | 39350 | 39350 | 39350 | 39350 | 12 |
| 251 | 20240411 | 144600 | 2161729150 | 39350 | 39350 | 39400 | 39350 | 307 |
| 252 | 20240411 | 144500 | 2149648650 | 39400 | 39400 | 39400 | 39400 | 212 |
| 253 | 20240411 | 144400 | 2141295850 | 39450 | 39450 | 39450 | 39450 | 10 |
| 254 | 20240411 | 144300 | 2140901350 | 39450 | 39500 | 39500 | 39400 | 302 |
| 255 | 20240411 | 144200 | 2128997350 | 39500 | 39450 | 39500 | 39450 | 59 |
| 256 | 20240411 | 144100 | 2126669350 | 39500 | 39500 | 39500 | 39500 | 5 |
| 257 | 20240411 | 144000 | 2126471850 | 39500 | 39500 | 39500 | 39450 | 362 |
| 258 | 20240411 | 143900 | 2112186700 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20240411 | 143800 | 2112186700 | 39600 | 39600 | 39600 | 39600 | 170 |
| 260 | 20240411 | 143700 | 2105454700 | 39500 | 39600 | 39600 | 39500 | 368 |
| 261 | 20240411 | 143600 | 2090918500 | 39600 | 39550 | 39600 | 39550 | 136 |
| 262 | 20240411 | 143500 | 2085539600 | 39550 | 39600 | 39600 | 39550 | 80 |
| 263 | 20240411 | 143400 | 2082375200 | 39500 | 39500 | 39500 | 39500 | 2 |
| 264 | 20240411 | 143300 | 2082296200 | 39550 | 39500 | 39600 | 39500 | 48 |
| 265 | 20240411 | 143200 | 2080397700 | 39500 | 39500 | 39500 | 39500 | 25 |
| 266 | 20240411 | 143100 | 2079410200 | 39550 | 39550 | 39550 | 39550 | 22 |
| 267 | 20240411 | 143000 | 2078540100 | 39550 | 39550 | 39550 | 39500 | 453 |
| 268 | 20240411 | 142900 | 2060645850 | 39500 | 39550 | 39550 | 39500 | 341 |
| 269 | 20240411 | 142800 | 2047171750 | 39550 | 39550 | 39550 | 39550 | 201 |
| 270 | 20240411 | 142700 | 2039222200 | 39600 | 39550 | 39600 | 39550 | 90 |
| 271 | 20240411 | 142600 | 2035660900 | 39550 | 39550 | 39550 | 39550 | 20 |
| 272 | 20240411 | 142500 | 2034869900 | 39550 | 39550 | 39550 | 39550 | 134 |
| 273 | 20240411 | 142400 | 2029570200 | 39600 | 39600 | 39600 | 39600 | 22 |
| 274 | 20240411 | 142300 | 2028699000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 275 | 20240411 | 142200 | 2028699000 | 39650 | 39600 | 39650 | 39550 | 544 |
| 276 | 20240411 | 142100 | 2007176300 | 39600 | 39600 | 39600 | 39550 | 16 |
| 277 | 20240411 | 142000 | 2006542750 | 39650 | 39600 | 39650 | 39600 | 27 |
| 278 | 20240411 | 141900 | 2005473200 | 39600 | 39600 | 39600 | 39600 | 87 |
| 279 | 20240411 | 141800 | 2002028000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20240411 | 141700 | 2002028000 | 39600 | 39600 | 39600 | 39600 | 9 |
| 281 | 20240411 | 141600 | 2001671600 | 39600 | 39600 | 39600 | 39600 | 1 |
| 282 | 20240411 | 141500 | 2001632000 | 39600 | 39550 | 39600 | 39550 | 9 |
| 283 | 20240411 | 141400 | 2001275650 | 39550 | 39550 | 39550 | 39550 | 59 |
| 284 | 20240411 | 141300 | 1998942200 | 39550 | 39550 | 39550 | 39550 | 8 |
| 285 | 20240411 | 141200 | 1998625800 | 39550 | 39550 | 39550 | 39550 | 37 |
| 286 | 20240411 | 141100 | 1997162450 | 39550 | 39550 | 39550 | 39550 | 9 |
| 287 | 20240411 | 141000 | 1996806500 | 39550 | 39550 | 39550 | 39550 | 22 |
| 288 | 20240411 | 140900 | 1995936400 | 39500 | 39500 | 39500 | 39500 | 0 |
| 289 | 20240411 | 140800 | 1995936400 | 39500 | 39600 | 39600 | 39500 | 400 |
| 290 | 20240411 | 140700 | 1980118600 | 39600 | 39600 | 39600 | 39550 | 236 |
| 291 | 20240411 | 140600 | 1970773100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 292 | 20240411 | 140500 | 1970773100 | 39650 | 39650 | 39650 | 39650 | 100 |
| 293 | 20240411 | 140400 | 1966808100 | 39600 | 39600 | 39600 | 39600 | 55 |
| 294 | 20240411 | 140300 | 1964630100 | 39600 | 39600 | 39600 | 39600 | 89 |
| 295 | 20240411 | 140200 | 1961105700 | 39650 | 39650 | 39650 | 39600 | 36 |
| 296 | 20240411 | 140100 | 1959678400 | 39650 | 39600 | 39650 | 39600 | 23 |
| 297 | 20240411 | 140000 | 1958766500 | 39600 | 39650 | 39650 | 39600 | 83 |
| 298 | 20240411 | 135900 | 1955478450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 299 | 20240411 | 135800 | 1955478450 | 39650 | 39650 | 39650 | 39650 | 147 |
| 300 | 20240411 | 135700 | 1949649900 | 39600 | 39600 | 39600 | 39600 | 49 |
| 301 | 20240411 | 135600 | 1947709500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 302 | 20240411 | 135500 | 1947709500 | 39550 | 39550 | 39550 | 39550 | 203 |
| 303 | 20240411 | 135400 | 1939680850 | 39550 | 39550 | 39550 | 39550 | 10 |
| 304 | 20240411 | 135300 | 1939285350 | 39550 | 39550 | 39550 | 39550 | 35 |
| 305 | 20240411 | 135200 | 1937901100 | 39550 | 39500 | 39550 | 39500 | 15 |
| 306 | 20240411 | 135100 | 1937307950 | 39500 | 39500 | 39500 | 39500 | 40 |
| 307 | 20240411 | 135000 | 1935727950 | 39500 | 39450 | 39500 | 39450 | 35 |
| 308 | 20240411 | 134900 | 1934345500 | 39500 | 39550 | 39550 | 39500 | 116 |
| 309 | 20240411 | 134800 | 1929763450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 310 | 20240411 | 134700 | 1929763450 | 39550 | 39500 | 39550 | 39500 | 34 |
| 311 | 20240411 | 134600 | 1928419750 | 39500 | 39500 | 39500 | 39500 | 105 |
| 312 | 20240411 | 134500 | 1924272250 | 39500 | 39550 | 39550 | 39450 | 203 |
| 313 | 20240411 | 134400 | 1916255600 | 39500 | 39500 | 39500 | 39500 | 1 |
| 314 | 20240411 | 134300 | 1916216100 | 39500 | 39500 | 39500 | 39500 | 44 |
| 315 | 20240411 | 134200 | 1914478100 | 39500 | 39550 | 39550 | 39500 | 29 |
| 316 | 20240411 | 134100 | 1913331200 | 39550 | 39550 | 39550 | 39550 | 450 |
| 317 | 20240411 | 134000 | 1895533700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 318 | 20240411 | 133900 | 1895533700 | 39550 | 39550 | 39550 | 39450 | 29 |
| 319 | 20240411 | 133800 | 1894387850 | 39550 | 39550 | 39550 | 39500 | 381 |
| 320 | 20240411 | 133700 | 1879332900 | 39550 | 39550 | 39550 | 39550 | 20 |
| 321 | 20240411 | 133600 | 1878541900 | 39550 | 39600 | 39600 | 39500 | 191 |
| 322 | 20240411 | 133500 | 1870983300 | 39650 | 39650 | 39650 | 39650 | 13 |
| 323 | 20240411 | 133400 | 1870467850 | 39700 | 39600 | 39700 | 39600 | 61 |
| 324 | 20240411 | 133300 | 1868047800 | 39650 | 39650 | 39650 | 39650 | 32 |
| 325 | 20240411 | 133200 | 1866779000 | 39650 | 39700 | 39700 | 39650 | 127 |
| 326 | 20240411 | 133100 | 1861737750 | 39650 | 39650 | 39650 | 39650 | 73 |
| 327 | 20240411 | 133000 | 1858843300 | 39650 | 39650 | 39650 | 39650 | 8 |
| 328 | 20240411 | 132900 | 1858526100 | 39650 | 39650 | 39650 | 39650 | 14 |
| 329 | 20240411 | 132800 | 1857971000 | 39650 | 39600 | 39650 | 39600 | 961 |
| 330 | 20240411 | 132700 | 1819914400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 331 | 20240411 | 132600 | 1819914400 | 39600 | 39550 | 39600 | 39550 | 39 |
| 332 | 20240411 | 132500 | 1818371300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 333 | 20240411 | 132400 | 1818371300 | 39600 | 39650 | 39650 | 39600 | 177 |
| 334 | 20240411 | 132300 | 1811358100 | 39650 | 39650 | 39650 | 39650 | 51 |
| 335 | 20240411 | 132200 | 1809335950 | 39650 | 39700 | 39700 | 39650 | 69 |
| 336 | 20240411 | 132100 | 1806597100 | 39700 | 39700 | 39750 | 39700 | 79 |
| 337 | 20240411 | 132000 | 1803460100 | 39750 | 39750 | 39750 | 39750 | 0 |
| 338 | 20240411 | 131900 | 1803460100 | 39750 | 39700 | 39750 | 39700 | 27 |
| 339 | 20240411 | 131800 | 1802387300 | 39700 | 39650 | 39700 | 39650 | 67 |
| 340 | 20240411 | 131700 | 1799730350 | 39700 | 39700 | 39700 | 39700 | 143 |
| 341 | 20240411 | 131600 | 1794053250 | 39700 | 39700 | 39700 | 39700 | 144 |
| 342 | 20240411 | 131500 | 1788336450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 343 | 20240411 | 131400 | 1788336450 | 39700 | 39700 | 39700 | 39700 | 24 |
| 344 | 20240411 | 131300 | 1787383650 | 39700 | 39750 | 39750 | 39700 | 216 |
| 345 | 20240411 | 131200 | 1778808050 | 39700 | 39700 | 39700 | 39700 | 25 |
| 346 | 20240411 | 131100 | 1777815550 | 39750 | 39750 | 39750 | 39700 | 46 |
| 347 | 20240411 | 131000 | 1775988050 | 39700 | 39700 | 39700 | 39700 | 5 |
| 348 | 20240411 | 130900 | 1775789550 | 39750 | 39700 | 39750 | 39700 | 33 |
| 349 | 20240411 | 130800 | 1774477950 | 39750 | 39700 | 39750 | 39650 | 369 |
| 350 | 20240411 | 130700 | 1759831050 | 39700 | 39650 | 39700 | 39650 | 174 |
| 351 | 20240411 | 130600 | 1752928700 | 39700 | 39700 | 39700 | 39650 | 362 |
| 352 | 20240411 | 130500 | 1738557450 | 39700 | 39700 | 39700 | 39700 | 308 |
| 353 | 20240411 | 130400 | 1726329850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 354 | 20240411 | 130300 | 1726329850 | 39700 | 39700 | 39700 | 39700 | 56 |
| 355 | 20240411 | 130200 | 1724106650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 356 | 20240411 | 130100 | 1724106650 | 39700 | 39700 | 39700 | 39700 | 136 |
| 357 | 20240411 | 130000 | 1718707450 | 39650 | 39600 | 39700 | 39600 | 69 |
| 358 | 20240411 | 125900 | 1715970950 | 39600 | 39600 | 39600 | 39600 | 15 |
| 359 | 20240411 | 125800 | 1715376950 | 39600 | 39600 | 39600 | 39600 | 13 |
| 360 | 20240411 | 125700 | 1714862150 | 39550 | 39550 | 39550 | 39550 | 92 |
| 361 | 20240411 | 125600 | 1711223550 | 39600 | 39650 | 39650 | 39600 | 533 |
| 362 | 20240411 | 125500 | 1690114100 | 39650 | 39700 | 39700 | 39650 | 76 |
| 363 | 20240411 | 125400 | 1687098000 | 39700 | 39600 | 39700 | 39600 | 42 |
| 364 | 20240411 | 125300 | 1685432750 | 39600 | 39600 | 39650 | 39600 | 444 |
| 365 | 20240411 | 125200 | 1667841600 | 39600 | 39550 | 39600 | 39550 | 55 |
| 366 | 20240411 | 125100 | 1665665950 | 39550 | 39550 | 39550 | 39550 | 50 |
| 367 | 20240411 | 125000 | 1663688450 | 39500 | 39500 | 39500 | 39500 | 83 |
| 368 | 20240411 | 124900 | 1660409950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 369 | 20240411 | 124800 | 1660409950 | 39450 | 39450 | 39450 | 39450 | 13 |
| 370 | 20240411 | 124700 | 1659897100 | 39450 | 39450 | 39450 | 39450 | 51 |
| 371 | 20240411 | 124600 | 1657885150 | 39450 | 39450 | 39450 | 39450 | 132 |
| 372 | 20240411 | 124500 | 1652677750 | 39500 | 39500 | 39500 | 39500 | 22 |
| 373 | 20240411 | 124400 | 1651808750 | 39500 | 39500 | 39500 | 39500 | 12 |
| 374 | 20240411 | 124300 | 1651334750 | 39500 | 39500 | 39500 | 39500 | 71 |
| 375 | 20240411 | 124200 | 1648530250 | 39550 | 39550 | 39550 | 39550 | 14 |
| 376 | 20240411 | 124100 | 1647976550 | 39550 | 39550 | 39550 | 39550 | 99 |
| 377 | 20240411 | 124000 | 1644061100 | 39550 | 39550 | 39600 | 39550 | 57 |
| 378 | 20240411 | 123900 | 1641805500 | 39550 | 39600 | 39600 | 39550 | 94 |
| 379 | 20240411 | 123800 | 1638086800 | 39550 | 39550 | 39550 | 39550 | 152 |
| 380 | 20240411 | 123700 | 1632075200 | 39550 | 39500 | 39550 | 39500 | 441 |
| 381 | 20240411 | 123600 | 1614650350 | 39500 | 39450 | 39500 | 39450 | 357 |
| 382 | 20240411 | 123500 | 1600561700 | 39450 | 39450 | 39450 | 39450 | 7 |
| 383 | 20240411 | 123400 | 1600285550 | 39450 | 39400 | 39450 | 39400 | 17 |
| 384 | 20240411 | 123300 | 1599614950 | 39450 | 39450 | 39450 | 39450 | 26 |
| 385 | 20240411 | 123200 | 1598589250 | 39450 | 39450 | 39450 | 39450 | 23 |
| 386 | 20240411 | 123100 | 1597681900 | 39400 | 39400 | 39400 | 39400 | 227 |
| 387 | 20240411 | 123000 | 1588738100 | 39400 | 39450 | 39450 | 39400 | 52 |
| 388 | 20240411 | 122900 | 1586689250 | 39400 | 39400 | 39450 | 39350 | 55 |
| 389 | 20240411 | 122800 | 1584521700 | 39400 | 39400 | 39400 | 39400 | 14 |
| 390 | 20240411 | 122700 | 1583970100 | 39400 | 39400 | 39400 | 39400 | 14 |
| 391 | 20240411 | 122600 | 1583418500 | 39400 | 39400 | 39400 | 39400 | 55 |
| 392 | 20240411 | 122500 | 1581251500 | 39400 | 39350 | 39400 | 39350 | 31 |
| 393 | 20240411 | 122400 | 1580030600 | 39350 | 39350 | 39350 | 39350 | 38 |
| 394 | 20240411 | 122300 | 1578535300 | 39300 | 39350 | 39350 | 39300 | 33 |
| 395 | 20240411 | 122200 | 1577236850 | 39350 | 39350 | 39350 | 39350 | 70 |
| 396 | 20240411 | 122100 | 1574482350 | 39400 | 39300 | 39400 | 39300 | 54 |
| 397 | 20240411 | 122000 | 1572356850 | 39350 | 39350 | 39350 | 39350 | 8 |
| 398 | 20240411 | 121900 | 1572042050 | 39350 | 39250 | 39350 | 39250 | 47 |
| 399 | 20240411 | 121800 | 1570195050 | 39300 | 39300 | 39300 | 39300 | 21 |
| 400 | 20240411 | 121700 | 1569369750 | 39300 | 39300 | 39300 | 39300 | 67 |
| 401 | 20240411 | 121600 | 1566736650 | 39300 | 39300 | 39300 | 39300 | 127 |
| 402 | 20240411 | 121500 | 1561745550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 403 | 20240411 | 121400 | 1561745550 | 39300 | 39350 | 39400 | 39300 | 622 |
| 404 | 20240411 | 121300 | 1537296250 | 39350 | 39350 | 39350 | 39350 | 174 |
| 405 | 20240411 | 121200 | 1530449350 | 39350 | 39350 | 39350 | 39350 | 226 |
| 406 | 20240411 | 121100 | 1521556250 | 39350 | 39300 | 39350 | 39300 | 14 |
| 407 | 20240411 | 121000 | 1521005400 | 39300 | 39300 | 39300 | 39300 | 51 |
| 408 | 20240411 | 120900 | 1519001100 | 39300 | 39300 | 39300 | 39300 | 1 |
| 409 | 20240411 | 120800 | 1518961800 | 39350 | 39350 | 39350 | 39300 | 359 |
| 410 | 20240411 | 120700 | 1504837200 | 39350 | 39350 | 39350 | 39350 | 51 |
| 411 | 20240411 | 120600 | 1502830350 | 39350 | 39350 | 39350 | 39350 | 103 |
| 412 | 20240411 | 120500 | 1498777300 | 39300 | 39350 | 39350 | 39300 | 18 |
| 413 | 20240411 | 120400 | 1498069500 | 39300 | 39300 | 39300 | 39250 | 253 |
| 414 | 20240411 | 120300 | 1488126650 | 39300 | 39300 | 39300 | 39300 | 20 |
| 415 | 20240411 | 120200 | 1487340650 | 39300 | 39300 | 39300 | 39250 | 23 |
| 416 | 20240411 | 120100 | 1486437250 | 39300 | 39300 | 39300 | 39300 | 144 |
| 417 | 20240411 | 120000 | 1480778050 | 39300 | 39250 | 39300 | 39250 | 12 |
| 418 | 20240411 | 115900 | 1480306600 | 39250 | 39250 | 39250 | 39250 | 2 |
| 419 | 20240411 | 115800 | 1480228100 | 39250 | 39300 | 39300 | 39250 | 22 |
| 420 | 20240411 | 115700 | 1479363550 | 39250 | 39250 | 39250 | 39250 | 1 |
| 421 | 20240411 | 115600 | 1479324300 | 39250 | 39300 | 39300 | 39250 | 6 |
| 422 | 20240411 | 115500 | 1479088550 | 39300 | 39250 | 39300 | 39250 | 25 |
| 423 | 20240411 | 115400 | 1478106200 | 39250 | 39250 | 39250 | 39250 | 27 |
| 424 | 20240411 | 115300 | 1477046450 | 39250 | 39300 | 39300 | 39250 | 532 |
| 425 | 20240411 | 115200 | 1456164400 | 39250 | 39250 | 39250 | 39250 | 1 |
| 426 | 20240411 | 115100 | 1456125150 | 39250 | 39250 | 39300 | 39250 | 28 |
| 427 | 20240411 | 115000 | 1455024850 | 39300 | 39300 | 39300 | 39250 | 24 |
| 428 | 20240411 | 114900 | 1454081700 | 39300 | 39250 | 39300 | 39250 | 52 |
| 429 | 20240411 | 114800 | 1452038200 | 39250 | 39300 | 39300 | 39250 | 39 |
| 430 | 20240411 | 114700 | 1450506100 | 39250 | 39300 | 39300 | 39250 | 25 |
| 431 | 20240411 | 114600 | 1449523650 | 39250 | 39250 | 39250 | 39250 | 23 |
| 432 | 20240411 | 114500 | 1448620900 | 39300 | 39250 | 39300 | 39250 | 26 |
| 433 | 20240411 | 114400 | 1447599750 | 39250 | 39300 | 39300 | 39250 | 140 |
| 434 | 20240411 | 114300 | 1442104350 | 39250 | 39300 | 39300 | 39250 | 15 |
| 435 | 20240411 | 114200 | 1441514950 | 39250 | 39250 | 39250 | 39250 | 32 |
| 436 | 20240411 | 114100 | 1440258950 | 39250 | 39250 | 39300 | 39250 | 12 |
| 437 | 20240411 | 114000 | 1439787550 | 39250 | 39300 | 39300 | 39250 | 24 |
| 438 | 20240411 | 113900 | 1438844450 | 39250 | 39250 | 39250 | 39250 | 2 |
| 439 | 20240411 | 113800 | 1438765950 | 39300 | 39250 | 39300 | 39250 | 10 |
| 440 | 20240411 | 113700 | 1438373050 | 39300 | 39250 | 39300 | 39250 | 26 |
| 441 | 20240411 | 113600 | 1437351900 | 39300 | 39250 | 39300 | 39250 | 9 |
| 442 | 20240411 | 113500 | 1436998250 | 39250 | 39300 | 39300 | 39250 | 177 |
| 443 | 20240411 | 113400 | 1430042200 | 39250 | 39300 | 39300 | 39250 | 100 |
| 444 | 20240411 | 113300 | 1426112250 | 39250 | 39250 | 39250 | 39250 | 14 |
| 445 | 20240411 | 113200 | 1425562750 | 39300 | 39250 | 39300 | 39250 | 26 |
| 446 | 20240411 | 113100 | 1424541000 | 39250 | 39250 | 39250 | 39250 | 10 |
| 447 | 20240411 | 113000 | 1424148500 | 39250 | 39300 | 39300 | 39250 | 77 |
| 448 | 20240411 | 112900 | 1421123300 | 39250 | 39250 | 39250 | 39250 | 1 |
| 449 | 20240411 | 112800 | 1421084050 | 39250 | 39250 | 39250 | 39200 | 48 |
| 450 | 20240411 | 112700 | 1419200150 | 39200 | 39250 | 39250 | 39200 | 71 |
| 451 | 20240411 | 112600 | 1416413450 | 39200 | 39100 | 39200 | 39100 | 91 |
| 452 | 20240411 | 112500 | 1412849350 | 39100 | 39050 | 39100 | 39050 | 42 |
| 453 | 20240411 | 112400 | 1411207200 | 39050 | 39050 | 39050 | 39000 | 44 |
| 454 | 20240411 | 112300 | 1409489600 | 39000 | 39050 | 39050 | 39000 | 68 |
| 455 | 20240411 | 112200 | 1406834300 | 39000 | 39000 | 39150 | 39000 | 22 |
| 456 | 20240411 | 112100 | 1405974500 | 38950 | 39050 | 39100 | 38950 | 75 |
| 457 | 20240411 | 112000 | 1403042500 | 39050 | 38950 | 39050 | 38950 | 9 |
| 458 | 20240411 | 111900 | 1402691300 | 38950 | 38950 | 39000 | 38950 | 136 |
| 459 | 20240411 | 111800 | 1397392450 | 38950 | 38950 | 38950 | 38950 | 238 |
| 460 | 20240411 | 111700 | 1388122350 | 38950 | 39000 | 39000 | 38950 | 114 |
| 461 | 20240411 | 111600 | 1383681400 | 39000 | 38950 | 39000 | 38950 | 73 |
| 462 | 20240411 | 111500 | 1380837000 | 38950 | 39050 | 39100 | 38950 | 425 |
| 463 | 20240411 | 111400 | 1364249000 | 39100 | 39150 | 39150 | 39050 | 534 |
| 464 | 20240411 | 111300 | 1343368900 | 39150 | 39150 | 39150 | 39150 | 5 |
| 465 | 20240411 | 111200 | 1343173150 | 39100 | 39100 | 39100 | 39100 | 19 |
| 466 | 20240411 | 111100 | 1342430250 | 39100 | 39150 | 39200 | 39100 | 600 |
| 467 | 20240411 | 111000 | 1318939700 | 39200 | 39200 | 39200 | 39150 | 300 |
| 468 | 20240411 | 110900 | 1307179750 | 39200 | 39250 | 39250 | 39200 | 17 |
| 469 | 20240411 | 110800 | 1306512650 | 39250 | 39150 | 39250 | 39150 | 80 |
| 470 | 20240411 | 110700 | 1303377200 | 39150 | 39200 | 39200 | 39150 | 9 |
| 471 | 20240411 | 110600 | 1303024450 | 39150 | 39200 | 39200 | 39150 | 52 |
| 472 | 20240411 | 110500 | 1300986900 | 39150 | 39100 | 39200 | 39100 | 218 |
| 473 | 20240411 | 110400 | 1292442650 | 39100 | 39150 | 39150 | 39100 | 23 |
| 474 | 20240411 | 110300 | 1291542400 | 39150 | 39150 | 39200 | 39100 | 94 |
| 475 | 20240411 | 110200 | 1287862500 | 39150 | 39150 | 39150 | 39150 | 160 |
| 476 | 20240411 | 110100 | 1281598500 | 39200 | 39150 | 39200 | 39150 | 136 |
| 477 | 20240411 | 110000 | 1276273000 | 39150 | 39100 | 39150 | 39100 | 48 |
| 478 | 20240411 | 105900 | 1274394300 | 39100 | 39100 | 39100 | 39100 | 3 |
| 479 | 20240411 | 105800 | 1274277000 | 39150 | 39100 | 39150 | 39100 | 30 |
| 480 | 20240411 | 105700 | 1273102800 | 39100 | 39100 | 39100 | 39100 | 7 |
| 481 | 20240411 | 105600 | 1272829100 | 39150 | 39100 | 39150 | 39100 | 14 |
| 482 | 20240411 | 105500 | 1272281050 | 39100 | 39100 | 39150 | 39100 | 23 |
| 483 | 20240411 | 105400 | 1271380700 | 39150 | 39300 | 39300 | 39150 | 375 |
| 484 | 20240411 | 105300 | 1256676050 | 39300 | 39300 | 39300 | 39250 | 32 |
| 485 | 20240411 | 105200 | 1255418950 | 39250 | 39250 | 39250 | 39250 | 2 |
| 486 | 20240411 | 105100 | 1255340450 | 39250 | 39300 | 39300 | 39250 | 22 |
| 487 | 20240411 | 105000 | 1254476300 | 39250 | 39200 | 39250 | 39200 | 227 |
| 488 | 20240411 | 104900 | 1245576800 | 39250 | 39150 | 39250 | 39100 | 103 |
| 489 | 20240411 | 104800 | 1241543050 | 39100 | 39100 | 39150 | 39100 | 29 |
| 490 | 20240411 | 104700 | 1240408450 | 39100 | 39250 | 39250 | 39100 | 687 |
| 491 | 20240411 | 104600 | 1213451850 | 39300 | 39250 | 39300 | 39250 | 42 |
| 492 | 20240411 | 104500 | 1211801850 | 39300 | 39300 | 39300 | 39250 | 43 |
| 493 | 20240411 | 104400 | 1210112050 | 39250 | 39250 | 39250 | 39250 | 3 |
| 494 | 20240411 | 104300 | 1209994300 | 39250 | 39300 | 39300 | 39250 | 42 |
| 495 | 20240411 | 104200 | 1208344000 | 39300 | 39300 | 39300 | 39250 | 43 |
| 496 | 20240411 | 104100 | 1206654800 | 39250 | 39250 | 39250 | 39250 | 7 |
| 497 | 20240411 | 104000 | 1206380050 | 39300 | 39250 | 39300 | 39250 | 29 |
| 498 | 20240411 | 103900 | 1205240400 | 39250 | 39300 | 39300 | 39250 | 150 |
| 499 | 20240411 | 103800 | 1199345800 | 39300 | 39350 | 39350 | 39300 | 23 |
| 500 | 20240411 | 103700 | 1198440850 | 39300 | 39300 | 39300 | 39300 | 35 |
| 501 | 20240411 | 103600 | 1197065350 | 39300 | 39300 | 39300 | 39300 | 16 |
| 502 | 20240411 | 103500 | 1196436550 | 39250 | 39300 | 39300 | 39250 | 106 |
| 503 | 20240411 | 103400 | 1192272450 | 39300 | 39300 | 39350 | 39300 | 24 |
| 504 | 20240411 | 103300 | 1191328850 | 39300 | 39150 | 39350 | 39150 | 113 |
| 505 | 20240411 | 103200 | 1186897000 | 39200 | 39100 | 39200 | 39100 | 156 |
| 506 | 20240411 | 103100 | 1180795950 | 39050 | 39050 | 39050 | 39050 | 9 |
| 507 | 20240411 | 103000 | 1180444500 | 39050 | 39000 | 39050 | 38950 | 127 |
| 508 | 20240411 | 102900 | 1175489400 | 39000 | 39050 | 39050 | 39000 | 340 |
| 509 | 20240411 | 102800 | 1162218150 | 39100 | 39100 | 39100 | 39050 | 275 |
| 510 | 20240411 | 102700 | 1151466100 | 39150 | 39150 | 39150 | 39150 | 162 |
| 511 | 20240411 | 102600 | 1145123800 | 39150 | 39150 | 39150 | 39150 | 87 |
| 512 | 20240411 | 102500 | 1141717750 | 39150 | 39150 | 39200 | 39150 | 32 |
| 513 | 20240411 | 102400 | 1140463900 | 39150 | 39200 | 39200 | 39150 | 10 |
| 514 | 20240411 | 102300 | 1140072000 | 39200 | 39200 | 39200 | 39150 | 138 |
| 515 | 20240411 | 102200 | 1134662450 | 39200 | 39150 | 39200 | 39150 | 43 |
| 516 | 20240411 | 102100 | 1132977900 | 39150 | 39200 | 39200 | 39150 | 230 |
| 517 | 20240411 | 102000 | 1123962350 | 39250 | 39200 | 39300 | 39200 | 47 |
| 518 | 20240411 | 101900 | 1122117350 | 39200 | 39200 | 39200 | 39150 | 104 |
| 519 | 20240411 | 101800 | 1118040650 | 39200 | 39250 | 39250 | 39200 | 406 |
| 520 | 20240411 | 101700 | 1102113900 | 39300 | 39250 | 39300 | 39250 | 30 |
| 521 | 20240411 | 101600 | 1100935350 | 39250 | 39350 | 39350 | 39250 | 53 |
| 522 | 20240411 | 101500 | 1098854900 | 39350 | 39350 | 39350 | 39300 | 287 |
| 523 | 20240411 | 101400 | 1087565900 | 39400 | 39400 | 39400 | 39400 | 22 |
| 524 | 20240411 | 101300 | 1086699100 | 39400 | 39450 | 39450 | 39400 | 353 |
| 525 | 20240411 | 101200 | 1072782250 | 39500 | 39500 | 39500 | 39450 | 569 |
| 526 | 20240411 | 101100 | 1050307150 | 39500 | 39400 | 39500 | 39400 | 1740 |
| 527 | 20240411 | 101000 | 981606500 | 39400 | 39400 | 39400 | 39350 | 43 |
| 528 | 20240411 | 100900 | 979912750 | 39400 | 39300 | 39450 | 39300 | 390 |
| 529 | 20240411 | 100800 | 964560250 | 39300 | 39250 | 39300 | 39250 | 220 |
| 530 | 20240411 | 100700 | 955919700 | 39200 | 39200 | 39200 | 39200 | 63 |
| 531 | 20240411 | 100600 | 953450100 | 39200 | 39200 | 39200 | 39200 | 50 |
| 532 | 20240411 | 100500 | 951490100 | 39200 | 39150 | 39200 | 39150 | 33 |
| 533 | 20240411 | 100400 | 950196550 | 39150 | 39150 | 39200 | 39100 | 152 |
| 534 | 20240411 | 100300 | 944247150 | 39100 | 39150 | 39150 | 39100 | 53 |
| 535 | 20240411 | 100200 | 942173600 | 39100 | 39100 | 39100 | 39100 | 13 |
| 536 | 20240411 | 100100 | 941665300 | 39250 | 39150 | 39250 | 39100 | 186 |
| 537 | 20240411 | 100000 | 934372750 | 39100 | 39100 | 39150 | 39100 | 84 |
| 538 | 20240411 | 095900 | 931086000 | 39100 | 39100 | 39150 | 39050 | 65 |
| 539 | 20240411 | 095800 | 928545500 | 39100 | 38950 | 39150 | 38950 | 53 |
| 540 | 20240411 | 095700 | 926475250 | 39000 | 39050 | 39100 | 38950 | 1488 |
| 541 | 20240411 | 095600 | 868461050 | 39050 | 39100 | 39150 | 39050 | 332 |
| 542 | 20240411 | 095500 | 855479400 | 39150 | 39100 | 39150 | 39100 | 16 |
| 543 | 20240411 | 095400 | 854853050 | 39150 | 39150 | 39150 | 39100 | 42 |
| 544 | 20240411 | 095300 | 853210000 | 39100 | 39000 | 39100 | 39000 | 123 |
| 545 | 20240411 | 095200 | 848405400 | 39050 | 39000 | 39050 | 39000 | 29 |
| 546 | 20240411 | 095100 | 847274000 | 39050 | 39050 | 39050 | 39000 | 25 |
| 547 | 20240411 | 095000 | 846297800 | 39000 | 39000 | 39000 | 38950 | 36 |
| 548 | 20240411 | 094900 | 844893850 | 39050 | 39000 | 39050 | 38950 | 51 |
| 549 | 20240411 | 094800 | 842904850 | 39000 | 39000 | 39000 | 39000 | 23 |
| 550 | 20240411 | 094700 | 842007850 | 39000 | 39000 | 39000 | 38950 | 345 |
| 551 | 20240411 | 094600 | 828567950 | 39000 | 39000 | 39100 | 38950 | 70 |
| 552 | 20240411 | 094500 | 825835850 | 38900 | 38900 | 38900 | 38900 | 39 |
| 553 | 20240411 | 094400 | 824318750 | 38850 | 38900 | 38900 | 38850 | 25 |
| 554 | 20240411 | 094300 | 823346350 | 38900 | 38900 | 38900 | 38900 | 40 |
| 555 | 20240411 | 094200 | 821790350 | 38900 | 38800 | 38900 | 38750 | 244 |
| 556 | 20240411 | 094100 | 812327050 | 38750 | 38750 | 38750 | 38750 | 7 |
| 557 | 20240411 | 094000 | 812055800 | 38800 | 38800 | 38800 | 38750 | 210 |
| 558 | 20240411 | 093900 | 803910900 | 38850 | 38900 | 38900 | 38850 | 106 |
| 559 | 20240411 | 093800 | 799792450 | 38900 | 38900 | 38900 | 38850 | 4 |
| 560 | 20240411 | 093700 | 799636900 | 39000 | 38850 | 39000 | 38800 | 153 |
| 561 | 20240411 | 093600 | 793690250 | 38850 | 38800 | 38850 | 38750 | 29 |
| 562 | 20240411 | 093500 | 792564450 | 38800 | 38800 | 38850 | 38750 | 587 |
| 563 | 20240411 | 093400 | 769792600 | 38850 | 38800 | 38850 | 38800 | 32 |
| 564 | 20240411 | 093300 | 768549900 | 38800 | 38850 | 38850 | 38800 | 941 |
| 565 | 20240411 | 093200 | 732000800 | 38900 | 38900 | 38950 | 38900 | 406 |
| 566 | 20240411 | 093100 | 716202850 | 38900 | 38900 | 38900 | 38900 | 391 |
| 567 | 20240411 | 093000 | 700992950 | 38950 | 38950 | 38950 | 38950 | 135 |
| 568 | 20240411 | 092900 | 695734700 | 38950 | 39050 | 39050 | 38950 | 490 |
| 569 | 20240411 | 092800 | 676618100 | 39100 | 39150 | 39200 | 39100 | 166 |
| 570 | 20240411 | 092700 | 670121300 | 39100 | 39050 | 39150 | 39050 | 23 |
| 571 | 20240411 | 092600 | 669221850 | 39000 | 39000 | 39100 | 38950 | 665 |
| 572 | 20240411 | 092500 | 643298250 | 39000 | 39200 | 39200 | 39000 | 489 |
| 573 | 20240411 | 092400 | 624183650 | 39250 | 39100 | 39250 | 39100 | 81 |
| 574 | 20240411 | 092300 | 621008550 | 39100 | 39150 | 39200 | 39050 | 144 |
| 575 | 20240411 | 092200 | 615377650 | 39100 | 39100 | 39100 | 39050 | 155 |
| 576 | 20240411 | 092100 | 609322500 | 39050 | 39200 | 39200 | 39050 | 282 |
| 577 | 20240411 | 092000 | 598299950 | 39150 | 39200 | 39300 | 39150 | 129 |
| 578 | 20240411 | 091900 | 593239350 | 39250 | 39150 | 39250 | 39100 | 546 |
| 579 | 20240411 | 091800 | 571886400 | 39200 | 39200 | 39300 | 39150 | 428 |
| 580 | 20240411 | 091700 | 555117300 | 39250 | 39200 | 39250 | 39200 | 88 |
| 581 | 20240411 | 091600 | 551663400 | 39200 | 39250 | 39250 | 39200 | 119 |
| 582 | 20240411 | 091500 | 546995450 | 39250 | 39200 | 39350 | 39200 | 476 |
| 583 | 20240411 | 091400 | 528314150 | 39200 | 39350 | 39350 | 39200 | 1686 |
| 584 | 20240411 | 091300 | 462184850 | 39350 | 39250 | 39350 | 39250 | 443 |
| 585 | 20240411 | 091200 | 444763800 | 39250 | 39250 | 39300 | 39200 | 757 |
| 586 | 20240411 | 091100 | 415049200 | 39300 | 39250 | 39350 | 39150 | 496 |
| 587 | 20240411 | 091000 | 395586950 | 39300 | 39150 | 39300 | 39150 | 96 |
| 588 | 20240411 | 090900 | 391823400 | 39150 | 39200 | 39200 | 39150 | 252 |
| 589 | 20240411 | 090800 | 381955850 | 39100 | 39100 | 39350 | 39100 | 433 |
| 590 | 20240411 | 090700 | 364982900 | 39100 | 38950 | 39100 | 38950 | 335 |
| 591 | 20240411 | 090600 | 351896450 | 38950 | 38950 | 39150 | 38950 | 219 |
| 592 | 20240411 | 090500 | 343343800 | 38900 | 39050 | 39150 | 38900 | 1009 |
| 593 | 20240411 | 090400 | 304025600 | 39100 | 39400 | 39450 | 39100 | 1184 |
| 594 | 20240411 | 090300 | 257558750 | 39400 | 39250 | 39400 | 39100 | 1462 |
| 595 | 20240411 | 090200 | 200098750 | 39200 | 39250 | 39300 | 39100 | 743 |
| 596 | 20240411 | 090100 | 170956650 | 39200 | 38750 | 39250 | 38750 | 2205 |
| 597 | 20240411 | 090000 | 85043750 | 38800 | 38200 | 38850 | 38150 | 2206 |