34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 192100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 23533 |
| 3 | 20240411 | 192000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240411 | 191900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240411 | 191800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240411 | 191700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240411 | 191600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240411 | 191500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240411 | 191400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240411 | 191300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240411 | 191200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240411 | 191100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240411 | 191000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240411 | 190900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240411 | 190800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240411 | 190700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240411 | 190600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240411 | 190500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240411 | 190400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240411 | 190300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240411 | 190200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240411 | 190100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240411 | 190000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240411 | 185900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240411 | 185800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240411 | 185700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240411 | 185600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240411 | 185500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240411 | 185400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240411 | 185300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240411 | 185200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240411 | 185100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 23533 |
| 33 | 20240411 | 185000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240411 | 184900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240411 | 184800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240411 | 184700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240411 | 184600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240411 | 184500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240411 | 184400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240411 | 184300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240411 | 184200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240411 | 184100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240411 | 184000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240411 | 183900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240411 | 183800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240411 | 183700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240411 | 183600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240411 | 183500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240411 | 183400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240411 | 183300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240411 | 183200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240411 | 183100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240411 | 183000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240411 | 182900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240411 | 182800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240411 | 182700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240411 | 182600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240411 | 182500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240411 | 182400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240411 | 182300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240411 | 182200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240411 | 182100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 23533 |
| 63 | 20240411 | 182000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240411 | 181900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240411 | 181800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240411 | 181700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240411 | 181600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240411 | 181500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240411 | 181400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240411 | 181300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240411 | 181200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240411 | 181100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240411 | 181000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240411 | 180900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240411 | 180800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240411 | 180700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240411 | 180600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240411 | 180500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240411 | 180400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240411 | 180300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240411 | 180200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240411 | 180100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240411 | 180000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240411 | 175900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240411 | 175800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240411 | 175700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240411 | 175600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240411 | 175500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240411 | 175400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240411 | 175300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240411 | 175200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240411 | 175100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 23533 |
| 93 | 20240411 | 175000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240411 | 174900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240411 | 174800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240411 | 174700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240411 | 174600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240411 | 174500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240411 | 174400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240411 | 174300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240411 | 174200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240411 | 174100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240411 | 174000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240411 | 173900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240411 | 173800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240411 | 173700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240411 | 173600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240411 | 173500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240411 | 173400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240411 | 173300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240411 | 173200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240411 | 173100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240411 | 173000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240411 | 172900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240411 | 172800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240411 | 172700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240411 | 172600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240411 | 172500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240411 | 172400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240411 | 172300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240411 | 172200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240411 | 172100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 23533 |
| 123 | 20240411 | 172000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240411 | 171900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240411 | 171800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240411 | 171700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240411 | 171600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240411 | 171500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240411 | 171400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240411 | 171300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240411 | 171200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240411 | 171100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240411 | 171000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240411 | 170900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240411 | 170800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240411 | 170700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240411 | 170600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240411 | 170500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240411 | 170400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240411 | 170300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240411 | 170200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240411 | 170100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240411 | 170000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240411 | 165900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240411 | 165800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240411 | 165700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240411 | 165600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240411 | 165500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240411 | 165400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240411 | 165300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240411 | 165200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240411 | 165100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 23533 |
| 153 | 20240411 | 165000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240411 | 164900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240411 | 164800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240411 | 164700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240411 | 164600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240411 | 164500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240411 | 164400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240411 | 164300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240411 | 164200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240411 | 164100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240411 | 164000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240411 | 163900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240411 | 163800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240411 | 163700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240411 | 163600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240411 | 163500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240411 | 163400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240411 | 163300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240411 | 163200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240411 | 163100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240411 | 163000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240411 | 162900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240411 | 162800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240411 | 162700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240411 | 162600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240411 | 162500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240411 | 162400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240411 | 162300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240411 | 162200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240411 | 162100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 23533 |
| 183 | 20240411 | 162000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240411 | 161900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240411 | 161800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240411 | 161700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240411 | 161600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240411 | 161500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240411 | 161400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240411 | 161300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240411 | 161200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240411 | 161100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240411 | 161000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240411 | 160900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240411 | 160800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240411 | 160700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240411 | 160600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240411 | 160500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240411 | 160400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240411 | 160300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240411 | 160200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240411 | 160100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240411 | 160000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240411 | 155900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240411 | 155800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240411 | 155700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240411 | 155600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240411 | 155500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20240411 | 155400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20240411 | 155300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20240411 | 155200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20240411 | 155100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 23533 |
| 213 | 20240411 | 155000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20240411 | 154900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20240411 | 154800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20240411 | 154700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20240411 | 154600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20240411 | 154500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20240411 | 154400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20240411 | 154300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20240411 | 154200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20240411 | 154100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20240411 | 154000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20240411 | 153900 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20240411 | 153800 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20240411 | 153700 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20240411 | 153600 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20240411 | 153500 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20240411 | 153400 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20240411 | 153300 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20240411 | 153200 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20240411 | 153100 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20240411 | 153000 | 91714247600 | 32800 | 32800 | 32800 | 32800 | 23533 |
| 234 | 20240411 | 152900 | 90942365200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20240411 | 152800 | 90942365200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20240411 | 152700 | 90942365200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20240411 | 152600 | 90942365200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20240411 | 152500 | 90942365200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20240411 | 152400 | 90942365200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20240411 | 152300 | 90942365200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20240411 | 152200 | 90942365200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20240411 | 152100 | 90942365200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 243 | 20240411 | 152000 | 90942365200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20240411 | 151900 | 90942365200 | 33150 | 33050 | 33150 | 33000 | 8656 |
| 245 | 20240411 | 151800 | 90656076750 | 33050 | 32950 | 33050 | 32950 | 5198 |
| 246 | 20240411 | 151700 | 90484492900 | 33000 | 32950 | 33000 | 32900 | 3651 |
| 247 | 20240411 | 151600 | 90364209500 | 32950 | 33050 | 33100 | 32950 | 4824 |
| 248 | 20240411 | 151500 | 90204930550 | 33100 | 33000 | 33100 | 32950 | 3254 |
| 249 | 20240411 | 151400 | 90097424500 | 32950 | 32950 | 33050 | 32950 | 5547 |
| 250 | 20240411 | 151300 | 89914485550 | 32950 | 32950 | 32950 | 32900 | 2740 |
| 251 | 20240411 | 151200 | 89824322500 | 32900 | 32900 | 33000 | 32850 | 2692 |
| 252 | 20240411 | 151100 | 89735704750 | 32900 | 33100 | 33100 | 32850 | 8079 |
| 253 | 20240411 | 151000 | 89469196000 | 33050 | 33100 | 33100 | 33000 | 2583 |
| 254 | 20240411 | 150900 | 89383776350 | 33100 | 33050 | 33150 | 33000 | 7478 |
| 255 | 20240411 | 150800 | 89136458500 | 33000 | 32950 | 33050 | 32900 | 7978 |
| 256 | 20240411 | 150700 | 88873305050 | 32950 | 32750 | 33050 | 32750 | 15483 |
| 257 | 20240411 | 150600 | 88363579150 | 32750 | 32800 | 32800 | 32750 | 2309 |
| 258 | 20240411 | 150500 | 88287912900 | 32800 | 32650 | 32800 | 32600 | 5484 |
| 259 | 20240411 | 150400 | 88108587200 | 32600 | 32550 | 32650 | 32500 | 2343 |
| 260 | 20240411 | 150300 | 88032264000 | 32550 | 32450 | 32550 | 32450 | 691 |
| 261 | 20240411 | 150200 | 88009807550 | 32450 | 32500 | 32500 | 32400 | 1530 |
| 262 | 20240411 | 150100 | 87960161400 | 32450 | 32400 | 32550 | 32400 | 961 |
| 263 | 20240411 | 150000 | 87928987900 | 32400 | 32550 | 32600 | 32400 | 1654 |
| 264 | 20240411 | 145900 | 87875288000 | 32550 | 32650 | 32650 | 32450 | 3022 |
| 265 | 20240411 | 145800 | 87777029100 | 32550 | 32600 | 32650 | 32550 | 1377 |
| 266 | 20240411 | 145700 | 87732147350 | 32600 | 32650 | 32650 | 32600 | 567 |
| 267 | 20240411 | 145600 | 87713656250 | 32600 | 32600 | 32650 | 32550 | 605 |
| 268 | 20240411 | 145500 | 87693932800 | 32600 | 32600 | 32650 | 32550 | 949 |
| 269 | 20240411 | 145400 | 87662998350 | 32600 | 32700 | 32750 | 32600 | 2857 |
| 270 | 20240411 | 145300 | 87569795150 | 32700 | 32700 | 32700 | 32700 | 798 |
| 271 | 20240411 | 145200 | 87543700550 | 32700 | 32700 | 32750 | 32700 | 997 |
| 272 | 20240411 | 145100 | 87511098050 | 32750 | 32700 | 32750 | 32700 | 149 |
| 273 | 20240411 | 145000 | 87506225600 | 32650 | 32700 | 32750 | 32650 | 565 |
| 274 | 20240411 | 144900 | 87487740300 | 32700 | 32750 | 32800 | 32700 | 2272 |
| 275 | 20240411 | 144800 | 87413267800 | 32750 | 32750 | 32800 | 32700 | 1120 |
| 276 | 20240411 | 144700 | 87376570100 | 32750 | 32650 | 32800 | 32650 | 8129 |
| 277 | 20240411 | 144600 | 87110256150 | 32650 | 32700 | 32750 | 32600 | 4406 |
| 278 | 20240411 | 144500 | 86966181050 | 32700 | 32650 | 32700 | 32600 | 3840 |
| 279 | 20240411 | 144400 | 86840855550 | 32650 | 32550 | 32650 | 32500 | 1245 |
| 280 | 20240411 | 144300 | 86800280550 | 32600 | 32650 | 32650 | 32500 | 2706 |
| 281 | 20240411 | 144200 | 86712089650 | 32650 | 32650 | 32700 | 32600 | 2274 |
| 282 | 20240411 | 144100 | 86637864150 | 32600 | 32500 | 32650 | 32500 | 1684 |
| 283 | 20240411 | 144000 | 86582990050 | 32500 | 32450 | 32550 | 32450 | 744 |
| 284 | 20240411 | 143900 | 86558789700 | 32450 | 32500 | 32550 | 32450 | 1824 |
| 285 | 20240411 | 143800 | 86499513500 | 32450 | 32450 | 32500 | 32450 | 715 |
| 286 | 20240411 | 143700 | 86476311600 | 32450 | 32500 | 32500 | 32450 | 647 |
| 287 | 20240411 | 143600 | 86455306850 | 32500 | 32500 | 32500 | 32450 | 617 |
| 288 | 20240411 | 143500 | 86435283850 | 32450 | 32400 | 32500 | 32400 | 1342 |
| 289 | 20240411 | 143400 | 86391791300 | 32400 | 32400 | 32450 | 32400 | 378 |
| 290 | 20240411 | 143300 | 86379536100 | 32350 | 32350 | 32450 | 32350 | 483 |
| 291 | 20240411 | 143200 | 86363892500 | 32300 | 32350 | 32450 | 32300 | 1148 |
| 292 | 20240411 | 143100 | 86326777000 | 32350 | 32400 | 32500 | 32350 | 1736 |
| 293 | 20240411 | 143000 | 86270608500 | 32350 | 32500 | 32500 | 32350 | 1470 |
| 294 | 20240411 | 142900 | 86223002900 | 32500 | 32400 | 32500 | 32400 | 771 |
| 295 | 20240411 | 142800 | 86197972250 | 32400 | 32400 | 32450 | 32400 | 974 |
| 296 | 20240411 | 142700 | 86166401850 | 32400 | 32550 | 32550 | 32400 | 1456 |
| 297 | 20240411 | 142600 | 86119160800 | 32550 | 32550 | 32600 | 32500 | 3360 |
| 298 | 20240411 | 142500 | 86009876650 | 32550 | 32550 | 32550 | 32500 | 1503 |
| 299 | 20240411 | 142400 | 85960995450 | 32550 | 32700 | 32700 | 32550 | 1140 |
| 300 | 20240411 | 142300 | 85923810600 | 32650 | 32700 | 32750 | 32650 | 2427 |
| 301 | 20240411 | 142200 | 85844448500 | 32750 | 32650 | 32750 | 32650 | 556 |
| 302 | 20240411 | 142100 | 85826266350 | 32650 | 32750 | 32750 | 32650 | 1321 |
| 303 | 20240411 | 142000 | 85783055150 | 32700 | 32650 | 32700 | 32600 | 4724 |
| 304 | 20240411 | 141900 | 85628738900 | 32650 | 32550 | 32650 | 32500 | 994 |
| 305 | 20240411 | 141800 | 85596323300 | 32550 | 32650 | 32650 | 32550 | 656 |
| 306 | 20240411 | 141700 | 85574932200 | 32650 | 32600 | 32700 | 32600 | 6634 |
| 307 | 20240411 | 141600 | 85358480900 | 32600 | 32500 | 32600 | 32450 | 2841 |
| 308 | 20240411 | 141500 | 85266047600 | 32450 | 32400 | 32450 | 32350 | 4019 |
| 309 | 20240411 | 141400 | 85135847700 | 32400 | 32450 | 32450 | 32400 | 194 |
| 310 | 20240411 | 141300 | 85129553850 | 32400 | 32450 | 32450 | 32400 | 879 |
| 311 | 20240411 | 141200 | 85101031650 | 32400 | 32450 | 32500 | 32400 | 1647 |
| 312 | 20240411 | 141100 | 85047584350 | 32450 | 32400 | 32450 | 32400 | 375 |
| 313 | 20240411 | 141000 | 85035420750 | 32350 | 32400 | 32450 | 32350 | 158 |
| 314 | 20240411 | 140900 | 85030301800 | 32400 | 32350 | 32450 | 32350 | 101 |
| 315 | 20240411 | 140800 | 85027031900 | 32300 | 32500 | 32500 | 32300 | 1862 |
| 316 | 20240411 | 140700 | 84966703450 | 32450 | 32500 | 32550 | 32450 | 2907 |
| 317 | 20240411 | 140600 | 84872247300 | 32500 | 32500 | 32500 | 32400 | 1737 |
| 318 | 20240411 | 140500 | 84815850950 | 32500 | 32400 | 32500 | 32400 | 3545 |
| 319 | 20240411 | 140400 | 84700753050 | 32350 | 32350 | 32350 | 32300 | 437 |
| 320 | 20240411 | 140300 | 84686619300 | 32300 | 32400 | 32400 | 32300 | 707 |
| 321 | 20240411 | 140200 | 84663752200 | 32350 | 32300 | 32350 | 32300 | 517 |
| 322 | 20240411 | 140100 | 84647030600 | 32300 | 32350 | 32400 | 32300 | 553 |
| 323 | 20240411 | 140000 | 84629134300 | 32400 | 32400 | 32400 | 32300 | 330 |
| 324 | 20240411 | 135900 | 84618451800 | 32350 | 32400 | 32400 | 32350 | 699 |
| 325 | 20240411 | 135800 | 84595823200 | 32400 | 32400 | 32400 | 32350 | 529 |
| 326 | 20240411 | 135700 | 84578683650 | 32400 | 32300 | 32400 | 32300 | 461 |
| 327 | 20240411 | 135600 | 84563760750 | 32300 | 32300 | 32400 | 32300 | 546 |
| 328 | 20240411 | 135500 | 84546102150 | 32300 | 32250 | 32300 | 32250 | 202 |
| 329 | 20240411 | 135400 | 84539579050 | 32250 | 32350 | 32350 | 32250 | 552 |
| 330 | 20240411 | 135300 | 84521772550 | 32400 | 32250 | 32500 | 32250 | 4814 |
| 331 | 20240411 | 135200 | 84365728950 | 32200 | 32200 | 32250 | 32200 | 172 |
| 332 | 20240411 | 135100 | 84360190400 | 32200 | 32250 | 32250 | 32200 | 288 |
| 333 | 20240411 | 135000 | 84350916550 | 32250 | 32250 | 32300 | 32200 | 705 |
| 334 | 20240411 | 134900 | 84328187950 | 32300 | 32250 | 32300 | 32250 | 350 |
| 335 | 20240411 | 134800 | 84316887000 | 32250 | 32200 | 32250 | 32200 | 604 |
| 336 | 20240411 | 134700 | 84297412950 | 32200 | 32250 | 32350 | 32200 | 885 |
| 337 | 20240411 | 134600 | 84268885500 | 32200 | 32200 | 32250 | 32200 | 503 |
| 338 | 20240411 | 134500 | 84252676450 | 32150 | 32150 | 32250 | 32100 | 2485 |
| 339 | 20240411 | 134400 | 84172760000 | 32150 | 32150 | 32200 | 32150 | 4646 |
| 340 | 20240411 | 134300 | 84023265650 | 32150 | 32200 | 32250 | 32150 | 2052 |
| 341 | 20240411 | 134200 | 83957190650 | 32150 | 32250 | 32250 | 32150 | 2235 |
| 342 | 20240411 | 134100 | 83885213950 | 32250 | 32250 | 32250 | 32200 | 1661 |
| 343 | 20240411 | 134000 | 83831655950 | 32250 | 32250 | 32300 | 32250 | 847 |
| 344 | 20240411 | 133900 | 83804333000 | 32250 | 32250 | 32300 | 32200 | 1460 |
| 345 | 20240411 | 133800 | 83757255450 | 32300 | 32400 | 32400 | 32300 | 1678 |
| 346 | 20240411 | 133700 | 83703028900 | 32350 | 32400 | 32400 | 32350 | 355 |
| 347 | 20240411 | 133600 | 83691538900 | 32350 | 32400 | 32400 | 32350 | 534 |
| 348 | 20240411 | 133500 | 83674258700 | 32400 | 32350 | 32400 | 32350 | 219 |
| 349 | 20240411 | 133400 | 83667172200 | 32350 | 32300 | 32400 | 32300 | 1428 |
| 350 | 20240411 | 133300 | 83621012600 | 32250 | 32250 | 32350 | 32200 | 3981 |
| 351 | 20240411 | 133200 | 83492638800 | 32250 | 32350 | 32350 | 32200 | 1268 |
| 352 | 20240411 | 133100 | 83451692200 | 32200 | 32250 | 32350 | 32200 | 1937 |
| 353 | 20240411 | 133000 | 83389290550 | 32200 | 32600 | 32600 | 32200 | 8001 |
| 354 | 20240411 | 132900 | 83130852100 | 32500 | 32400 | 32600 | 32400 | 1011 |
| 355 | 20240411 | 132800 | 83097984850 | 32450 | 32450 | 32500 | 32400 | 1058 |
| 356 | 20240411 | 132700 | 83063618950 | 32450 | 32400 | 32500 | 32400 | 1926 |
| 357 | 20240411 | 132600 | 83001141500 | 32400 | 32500 | 32500 | 32400 | 605 |
| 358 | 20240411 | 132500 | 82981498200 | 32500 | 32550 | 32550 | 32400 | 1244 |
| 359 | 20240411 | 132400 | 82941081400 | 32550 | 32450 | 32550 | 32450 | 1973 |
| 360 | 20240411 | 132300 | 82876938650 | 32450 | 32400 | 32450 | 32250 | 1255 |
| 361 | 20240411 | 132200 | 82836261650 | 32350 | 32300 | 32400 | 32250 | 1201 |
| 362 | 20240411 | 132100 | 82797481050 | 32300 | 32300 | 32350 | 32300 | 461 |
| 363 | 20240411 | 132000 | 82782584900 | 32300 | 32350 | 32400 | 32300 | 1805 |
| 364 | 20240411 | 131900 | 82724254100 | 32350 | 32400 | 32450 | 32350 | 1176 |
| 365 | 20240411 | 131800 | 82686195400 | 32400 | 32350 | 32450 | 32350 | 669 |
| 366 | 20240411 | 131700 | 82664526750 | 32350 | 32450 | 32450 | 32350 | 3711 |
| 367 | 20240411 | 131600 | 82544352900 | 32400 | 32400 | 32400 | 32350 | 1429 |
| 368 | 20240411 | 131500 | 82498082750 | 32300 | 32400 | 32450 | 32300 | 2410 |
| 369 | 20240411 | 131400 | 82420099700 | 32350 | 32300 | 32400 | 32250 | 2097 |
| 370 | 20240411 | 131300 | 82352280250 | 32300 | 32150 | 32300 | 32100 | 3633 |
| 371 | 20240411 | 131200 | 82235284450 | 32150 | 32250 | 32250 | 32150 | 3268 |
| 372 | 20240411 | 131100 | 82130174200 | 32200 | 32250 | 32300 | 32150 | 2882 |
| 373 | 20240411 | 131000 | 82037373550 | 32300 | 32200 | 32300 | 32200 | 4841 |
| 374 | 20240411 | 130900 | 81881325550 | 32250 | 32200 | 32350 | 32100 | 10077 |
| 375 | 20240411 | 130800 | 81557328350 | 32250 | 32350 | 32400 | 32200 | 11898 |
| 376 | 20240411 | 130700 | 81173290350 | 32350 | 32450 | 32500 | 32350 | 6961 |
| 377 | 20240411 | 130600 | 80947644400 | 32450 | 32600 | 32650 | 32450 | 3290 |
| 378 | 20240411 | 130500 | 80840685350 | 32600 | 32500 | 32600 | 32500 | 1683 |
| 379 | 20240411 | 130400 | 80785935900 | 32500 | 32550 | 32550 | 32500 | 2748 |
| 380 | 20240411 | 130300 | 80696509650 | 32600 | 32650 | 32650 | 32550 | 4153 |
| 381 | 20240411 | 130200 | 80561191650 | 32650 | 32750 | 32850 | 32650 | 4017 |
| 382 | 20240411 | 130100 | 80429864500 | 32750 | 32750 | 32800 | 32700 | 2144 |
| 383 | 20240411 | 130000 | 80359663700 | 32750 | 32850 | 32850 | 32750 | 1557 |
| 384 | 20240411 | 125900 | 80308600550 | 32800 | 32900 | 32900 | 32750 | 1186 |
| 385 | 20240411 | 125800 | 80269697100 | 32900 | 32850 | 32900 | 32800 | 1486 |
| 386 | 20240411 | 125700 | 80220895300 | 32900 | 32900 | 32950 | 32900 | 688 |
| 387 | 20240411 | 125600 | 80198257950 | 32950 | 32900 | 32950 | 32800 | 1091 |
| 388 | 20240411 | 125500 | 80162421800 | 32900 | 32800 | 32900 | 32800 | 1722 |
| 389 | 20240411 | 125400 | 80105926400 | 32800 | 32950 | 32950 | 32800 | 2711 |
| 390 | 20240411 | 125300 | 80016778050 | 32950 | 32950 | 33000 | 32900 | 877 |
| 391 | 20240411 | 125200 | 79987882450 | 33000 | 32950 | 33000 | 32950 | 477 |
| 392 | 20240411 | 125100 | 79972160350 | 33000 | 33000 | 33050 | 32950 | 1052 |
| 393 | 20240411 | 125000 | 79937446400 | 33000 | 33100 | 33100 | 32900 | 3370 |
| 394 | 20240411 | 124900 | 79826109650 | 33100 | 33050 | 33100 | 32950 | 3326 |
| 395 | 20240411 | 124800 | 79716217150 | 33050 | 32950 | 33050 | 32850 | 2391 |
| 396 | 20240411 | 124700 | 79637329800 | 32850 | 32950 | 32950 | 32850 | 691 |
| 397 | 20240411 | 124600 | 79614596100 | 32950 | 33000 | 33000 | 32850 | 1594 |
| 398 | 20240411 | 124500 | 79562128950 | 33000 | 32950 | 33050 | 32950 | 2277 |
| 399 | 20240411 | 124400 | 79486989750 | 32900 | 32900 | 32950 | 32900 | 288 |
| 400 | 20240411 | 124300 | 79477502200 | 32950 | 32900 | 33000 | 32850 | 656 |
| 401 | 20240411 | 124200 | 79455925050 | 32900 | 33000 | 33050 | 32750 | 5068 |
| 402 | 20240411 | 124100 | 79289331700 | 33000 | 32900 | 33100 | 32900 | 9879 |
| 403 | 20240411 | 124000 | 78963370450 | 32900 | 32850 | 32900 | 32800 | 1679 |
| 404 | 20240411 | 123900 | 78908204050 | 32800 | 32800 | 32850 | 32800 | 938 |
| 405 | 20240411 | 123800 | 78877425450 | 32800 | 32800 | 32800 | 32700 | 583 |
| 406 | 20240411 | 123700 | 78858319200 | 32800 | 32750 | 32800 | 32700 | 775 |
| 407 | 20240411 | 123600 | 78832940300 | 32700 | 32750 | 32750 | 32700 | 177 |
| 408 | 20240411 | 123500 | 78827152150 | 32700 | 32700 | 32800 | 32700 | 1279 |
| 409 | 20240411 | 123400 | 78785278500 | 32750 | 32650 | 32750 | 32600 | 840 |
| 410 | 20240411 | 123300 | 78757813150 | 32650 | 32600 | 32650 | 32600 | 345 |
| 411 | 20240411 | 123200 | 78746559500 | 32600 | 32500 | 32600 | 32500 | 2058 |
| 412 | 20240411 | 123100 | 78679588700 | 32500 | 32550 | 32600 | 32500 | 2509 |
| 413 | 20240411 | 123000 | 78597961200 | 32600 | 32650 | 32700 | 32550 | 2598 |
| 414 | 20240411 | 122900 | 78513324000 | 32650 | 32550 | 32650 | 32550 | 4175 |
| 415 | 20240411 | 122800 | 78377387200 | 32600 | 32700 | 32700 | 32550 | 1218 |
| 416 | 20240411 | 122700 | 78337655300 | 32700 | 32700 | 32750 | 32650 | 575 |
| 417 | 20240411 | 122600 | 78318868400 | 32700 | 32800 | 32850 | 32650 | 1328 |
| 418 | 20240411 | 122500 | 78275427900 | 32800 | 32900 | 32900 | 32750 | 1253 |
| 419 | 20240411 | 122400 | 78234286550 | 32850 | 32800 | 33000 | 32800 | 2505 |
| 420 | 20240411 | 122300 | 78151866400 | 32850 | 32750 | 32850 | 32750 | 1332 |
| 421 | 20240411 | 122200 | 78108172750 | 32800 | 32700 | 32800 | 32700 | 249 |
| 422 | 20240411 | 122100 | 78100022250 | 32750 | 32800 | 32800 | 32700 | 407 |
| 423 | 20240411 | 122000 | 78086709600 | 32800 | 32750 | 32800 | 32750 | 351 |
| 424 | 20240411 | 121900 | 78075213300 | 32850 | 32800 | 32850 | 32600 | 5627 |
| 425 | 20240411 | 121800 | 77891524250 | 32800 | 32900 | 32900 | 32800 | 645 |
| 426 | 20240411 | 121700 | 77870324950 | 32900 | 32650 | 32950 | 32650 | 1055 |
| 427 | 20240411 | 121600 | 77835692950 | 32700 | 32800 | 32850 | 32700 | 2419 |
| 428 | 20240411 | 121500 | 77756533450 | 32800 | 32800 | 32850 | 32800 | 214 |
| 429 | 20240411 | 121400 | 77749512500 | 32900 | 32800 | 32900 | 32700 | 1595 |
| 430 | 20240411 | 121300 | 77697227150 | 32850 | 32950 | 33000 | 32800 | 1536 |
| 431 | 20240411 | 121200 | 77646640850 | 33000 | 32950 | 33000 | 32850 | 1352 |
| 432 | 20240411 | 121100 | 77602097700 | 32950 | 32900 | 32950 | 32800 | 718 |
| 433 | 20240411 | 121000 | 77578504050 | 32850 | 33000 | 33050 | 32850 | 2392 |
| 434 | 20240411 | 120900 | 77499600650 | 33000 | 32850 | 33000 | 32800 | 1162 |
| 435 | 20240411 | 120800 | 77461305650 | 32850 | 33100 | 33100 | 32800 | 3413 |
| 436 | 20240411 | 120700 | 77348616500 | 33050 | 32800 | 33050 | 32800 | 4566 |
| 437 | 20240411 | 120600 | 77198096100 | 32800 | 32800 | 32800 | 32700 | 473 |
| 438 | 20240411 | 120500 | 77182601900 | 32800 | 32850 | 32900 | 32800 | 941 |
| 439 | 20240411 | 120400 | 77151728950 | 32900 | 32750 | 32900 | 32750 | 2084 |
| 440 | 20240411 | 120300 | 77083269900 | 32750 | 32750 | 32750 | 32650 | 885 |
| 441 | 20240411 | 120200 | 77054339650 | 32800 | 32800 | 32850 | 32750 | 1361 |
| 442 | 20240411 | 120100 | 77009702800 | 32850 | 32700 | 32850 | 32700 | 1735 |
| 443 | 20240411 | 120000 | 76952876200 | 32700 | 32550 | 32700 | 32550 | 581 |
| 444 | 20240411 | 115900 | 76933936600 | 32550 | 32550 | 32700 | 32550 | 2697 |
| 445 | 20240411 | 115800 | 76846069650 | 32550 | 32600 | 32650 | 32550 | 3174 |
| 446 | 20240411 | 115700 | 76742598350 | 32600 | 32700 | 32700 | 32600 | 1120 |
| 447 | 20240411 | 115600 | 76706052750 | 32650 | 32550 | 32700 | 32550 | 3024 |
| 448 | 20240411 | 115500 | 76607355800 | 32550 | 32800 | 32800 | 32550 | 9808 |
| 449 | 20240411 | 115400 | 76287432650 | 32800 | 32800 | 32850 | 32650 | 6749 |
| 450 | 20240411 | 115300 | 76066619500 | 32800 | 32750 | 32850 | 32750 | 1604 |
| 451 | 20240411 | 115200 | 76014031800 | 32750 | 32800 | 32800 | 32750 | 3332 |
| 452 | 20240411 | 115100 | 75904856750 | 32800 | 32850 | 32900 | 32800 | 765 |
| 453 | 20240411 | 115000 | 75879728750 | 32850 | 32900 | 32950 | 32850 | 890 |
| 454 | 20240411 | 114900 | 75850477600 | 32950 | 33050 | 33050 | 32900 | 1361 |
| 455 | 20240411 | 114800 | 75805644650 | 33050 | 33000 | 33050 | 32950 | 419 |
| 456 | 20240411 | 114700 | 75791819450 | 32950 | 33000 | 33050 | 32950 | 1189 |
| 457 | 20240411 | 114600 | 75752595600 | 33050 | 32950 | 33100 | 32950 | 785 |
| 458 | 20240411 | 114500 | 75726642300 | 33000 | 32950 | 33050 | 32900 | 788 |
| 459 | 20240411 | 114400 | 75700669550 | 33000 | 32950 | 33100 | 32900 | 599 |
| 460 | 20240411 | 114300 | 75680919200 | 32950 | 32750 | 33000 | 32750 | 1579 |
| 461 | 20240411 | 114200 | 75629109650 | 32750 | 32850 | 32950 | 32750 | 5572 |
| 462 | 20240411 | 114100 | 75446220250 | 32850 | 32850 | 32950 | 32850 | 1264 |
| 463 | 20240411 | 114000 | 75404671850 | 32900 | 32850 | 33000 | 32850 | 3137 |
| 464 | 20240411 | 113900 | 75301499400 | 32850 | 32900 | 33000 | 32850 | 2872 |
| 465 | 20240411 | 113800 | 75207061700 | 32950 | 33000 | 33050 | 32900 | 1755 |
| 466 | 20240411 | 113700 | 75149206000 | 33050 | 33100 | 33150 | 33000 | 1304 |
| 467 | 20240411 | 113600 | 75106102350 | 33100 | 33200 | 33300 | 33100 | 3233 |
| 468 | 20240411 | 113500 | 74998735500 | 33200 | 33150 | 33250 | 33150 | 3833 |
| 469 | 20240411 | 113400 | 74871403350 | 33150 | 33200 | 33200 | 33100 | 2678 |
| 470 | 20240411 | 113300 | 74782545100 | 33200 | 33050 | 33200 | 33000 | 1771 |
| 471 | 20240411 | 113200 | 74723888000 | 33000 | 33050 | 33100 | 33000 | 933 |
| 472 | 20240411 | 113100 | 74693064050 | 33050 | 32900 | 33100 | 32900 | 4356 |
| 473 | 20240411 | 113000 | 74549353600 | 32900 | 32850 | 32950 | 32850 | 890 |
| 474 | 20240411 | 112900 | 74520088700 | 32850 | 32850 | 32950 | 32800 | 2904 |
| 475 | 20240411 | 112800 | 74424663550 | 32850 | 32850 | 32900 | 32800 | 1785 |
| 476 | 20240411 | 112700 | 74366035550 | 32900 | 32850 | 32950 | 32800 | 1868 |
| 477 | 20240411 | 112600 | 74304651700 | 32800 | 32950 | 33000 | 32800 | 2262 |
| 478 | 20240411 | 112500 | 74230245000 | 33000 | 33000 | 33100 | 32950 | 1096 |
| 479 | 20240411 | 112400 | 74194117200 | 32950 | 32900 | 33150 | 32900 | 1632 |
| 480 | 20240411 | 112300 | 74140222400 | 33150 | 33100 | 33150 | 32750 | 12433 |
| 481 | 20240411 | 112200 | 73731198950 | 33100 | 33200 | 33200 | 33000 | 3968 |
| 482 | 20240411 | 112100 | 73599860900 | 33200 | 33200 | 33250 | 33150 | 1134 |
| 483 | 20240411 | 112000 | 73562213950 | 33200 | 33350 | 33400 | 33200 | 3813 |
| 484 | 20240411 | 111900 | 73435315550 | 33350 | 33200 | 33450 | 33200 | 10783 |
| 485 | 20240411 | 111800 | 73075668200 | 33150 | 33050 | 33300 | 33050 | 5213 |
| 486 | 20240411 | 111700 | 72902602100 | 33050 | 33150 | 33150 | 32950 | 3826 |
| 487 | 20240411 | 111600 | 72776088600 | 33150 | 33200 | 33250 | 33150 | 4697 |
| 488 | 20240411 | 111500 | 72620122700 | 33150 | 32900 | 33200 | 32850 | 8913 |
| 489 | 20240411 | 111400 | 72325944250 | 32900 | 32900 | 33000 | 32850 | 3641 |
| 490 | 20240411 | 111300 | 72206115750 | 32900 | 33000 | 33050 | 32750 | 21591 |
| 491 | 20240411 | 111200 | 71496329200 | 33000 | 33100 | 33100 | 33000 | 2973 |
| 492 | 20240411 | 111100 | 71398047750 | 33100 | 33100 | 33150 | 33100 | 2264 |
| 493 | 20240411 | 111000 | 71323086550 | 33100 | 33100 | 33150 | 33000 | 5307 |
| 494 | 20240411 | 110900 | 71147617150 | 33150 | 33250 | 33250 | 33150 | 3314 |
| 495 | 20240411 | 110800 | 71037719850 | 33250 | 33150 | 33300 | 33150 | 1895 |
| 496 | 20240411 | 110700 | 70974716100 | 33250 | 33150 | 33300 | 33150 | 3671 |
| 497 | 20240411 | 110600 | 70852791950 | 33150 | 33000 | 33250 | 33000 | 6957 |
| 498 | 20240411 | 110500 | 70622576750 | 33000 | 33250 | 33250 | 33000 | 21815 |
| 499 | 20240411 | 110400 | 69900964550 | 33250 | 33200 | 33400 | 33150 | 10845 |
| 500 | 20240411 | 110300 | 69540429000 | 33250 | 33400 | 33450 | 33200 | 23131 |
| 501 | 20240411 | 110200 | 68770458250 | 33400 | 33500 | 33550 | 33400 | 3860 |
| 502 | 20240411 | 110100 | 68641272600 | 33450 | 33500 | 33500 | 33400 | 5890 |
| 503 | 20240411 | 110000 | 68444348600 | 33450 | 33550 | 33600 | 33400 | 17291 |
| 504 | 20240411 | 105900 | 67865837850 | 33600 | 33700 | 33700 | 33500 | 10544 |
| 505 | 20240411 | 105800 | 67511708850 | 33700 | 33800 | 33850 | 33700 | 4150 |
| 506 | 20240411 | 105700 | 67371642800 | 33800 | 33750 | 33900 | 33750 | 6000 |
| 507 | 20240411 | 105600 | 67168756650 | 33800 | 33650 | 33800 | 33600 | 5394 |
| 508 | 20240411 | 105500 | 66986967800 | 33650 | 33650 | 33750 | 33550 | 8259 |
| 509 | 20240411 | 105400 | 66709247500 | 33650 | 33800 | 33800 | 33650 | 6655 |
| 510 | 20240411 | 105300 | 66484823450 | 33750 | 33700 | 33800 | 33700 | 4396 |
| 511 | 20240411 | 105200 | 66336517700 | 33700 | 33850 | 33900 | 33650 | 8977 |
| 512 | 20240411 | 105100 | 66033507800 | 33800 | 34000 | 34050 | 33800 | 11033 |
| 513 | 20240411 | 105000 | 65659797700 | 34050 | 34050 | 34150 | 33900 | 7627 |
| 514 | 20240411 | 104900 | 65400427550 | 33950 | 34200 | 34250 | 33900 | 17884 |
| 515 | 20240411 | 104800 | 64791701150 | 34200 | 34650 | 34800 | 34100 | 37212 |
| 516 | 20240411 | 104700 | 63510151900 | 34600 | 34000 | 34800 | 33900 | 50112 |
| 517 | 20240411 | 104600 | 61787690150 | 34000 | 33850 | 34100 | 33850 | 12368 |
| 518 | 20240411 | 104500 | 61367064250 | 33850 | 33550 | 33950 | 33500 | 9744 |
| 519 | 20240411 | 104400 | 61037783400 | 33550 | 33750 | 33750 | 33450 | 26268 |
| 520 | 20240411 | 104300 | 60156377450 | 33750 | 33750 | 33950 | 33750 | 9172 |
| 521 | 20240411 | 104200 | 59846526900 | 33800 | 33750 | 33850 | 33700 | 8682 |
| 522 | 20240411 | 104100 | 59553645900 | 33750 | 34000 | 34000 | 33700 | 13316 |
| 523 | 20240411 | 104000 | 59103125900 | 34000 | 34000 | 34200 | 33900 | 17876 |
| 524 | 20240411 | 103900 | 58495220450 | 34000 | 34450 | 34500 | 33850 | 41057 |
| 525 | 20240411 | 103800 | 57094903450 | 34450 | 33950 | 34500 | 33950 | 75998 |
| 526 | 20240411 | 103700 | 54483742250 | 34000 | 34050 | 34150 | 33700 | 13369 |
| 527 | 20240411 | 103600 | 54030150450 | 34050 | 33750 | 34150 | 33700 | 32983 |
| 528 | 20240411 | 103500 | 52909065600 | 33750 | 33450 | 33750 | 33450 | 4661 |
| 529 | 20240411 | 103400 | 52752228600 | 33400 | 33550 | 33700 | 33400 | 9270 |
| 530 | 20240411 | 103300 | 52441399700 | 33650 | 33850 | 33850 | 33550 | 8601 |
| 531 | 20240411 | 103200 | 52151622200 | 33800 | 34150 | 34200 | 33600 | 25694 |
| 532 | 20240411 | 103100 | 51281294900 | 34150 | 33400 | 34200 | 33400 | 37532 |
| 533 | 20240411 | 103000 | 50009163200 | 33350 | 33250 | 33450 | 33250 | 4580 |
| 534 | 20240411 | 102900 | 49856570150 | 33250 | 33450 | 33500 | 33200 | 11854 |
| 535 | 20240411 | 102800 | 49461561900 | 33450 | 33700 | 33750 | 33400 | 12482 |
| 536 | 20240411 | 102700 | 49042789550 | 33700 | 33550 | 33750 | 33450 | 14429 |
| 537 | 20240411 | 102600 | 48557515050 | 33500 | 33250 | 33600 | 33200 | 18191 |
| 538 | 20240411 | 102500 | 47949254950 | 33250 | 33200 | 33350 | 33150 | 5708 |
| 539 | 20240411 | 102400 | 47759392800 | 33150 | 33200 | 33400 | 33150 | 12106 |
| 540 | 20240411 | 102300 | 47357023550 | 33200 | 33400 | 33650 | 33100 | 21787 |
| 541 | 20240411 | 102200 | 46630944550 | 33450 | 33550 | 33750 | 33250 | 24380 |
| 542 | 20240411 | 102100 | 45815593800 | 33500 | 33750 | 33850 | 33350 | 29044 |
| 543 | 20240411 | 102000 | 44841066150 | 33700 | 33900 | 34000 | 33600 | 27604 |
| 544 | 20240411 | 101900 | 43909018450 | 33950 | 34000 | 34200 | 33750 | 31056 |
| 545 | 20240411 | 101800 | 42855259600 | 33900 | 34000 | 34500 | 33850 | 69176 |
| 546 | 20240411 | 101700 | 40490891700 | 33950 | 33650 | 34300 | 33600 | 100609 |
| 547 | 20240411 | 101600 | 37072808250 | 33650 | 32500 | 33900 | 32400 | 116413 |
| 548 | 20240411 | 101500 | 33182238100 | 32450 | 32300 | 32550 | 32300 | 4478 |
| 549 | 20240411 | 101400 | 33036894050 | 32300 | 32200 | 32500 | 32200 | 2763 |
| 550 | 20240411 | 101300 | 32947635400 | 32200 | 32600 | 32650 | 32100 | 9765 |
| 551 | 20240411 | 101200 | 32631553300 | 32600 | 32400 | 32700 | 32350 | 11653 |
| 552 | 20240411 | 101100 | 32252141050 | 32350 | 32200 | 32450 | 32200 | 3144 |
| 553 | 20240411 | 101000 | 32150481200 | 32150 | 32500 | 32550 | 32050 | 9222 |
| 554 | 20240411 | 100900 | 31852106050 | 32500 | 32100 | 32550 | 31900 | 13937 |
| 555 | 20240411 | 100800 | 31402224150 | 32150 | 32000 | 32350 | 31950 | 16036 |
| 556 | 20240411 | 100700 | 30885231550 | 32100 | 31900 | 32100 | 31650 | 15449 |
| 557 | 20240411 | 100600 | 30392248600 | 31950 | 31700 | 31950 | 31600 | 15611 |
| 558 | 20240411 | 100500 | 29896766250 | 31600 | 32050 | 32200 | 31500 | 31042 |
| 559 | 20240411 | 100400 | 28910455000 | 32100 | 32500 | 32600 | 32000 | 18567 |
| 560 | 20240411 | 100300 | 28312026900 | 32600 | 32250 | 32700 | 32100 | 24079 |
| 561 | 20240411 | 100200 | 27531555600 | 32250 | 32150 | 32600 | 32050 | 27111 |
| 562 | 20240411 | 100100 | 26654468750 | 32150 | 32850 | 32900 | 32000 | 59916 |
| 563 | 20240411 | 100000 | 24706787550 | 32900 | 33050 | 33450 | 32800 | 39233 |
| 564 | 20240411 | 095900 | 23404736700 | 33000 | 33450 | 33600 | 32900 | 51209 |
| 565 | 20240411 | 095800 | 21702526050 | 33450 | 33500 | 33700 | 33100 | 92294 |
| 566 | 20240411 | 095700 | 18613842650 | 33500 | 33000 | 33500 | 33000 | 95810 |
| 567 | 20240411 | 095600 | 15433917650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 568 | 20240411 | 095500 | 15433917650 | 32750 | 31900 | 32750 | 31850 | 64781 |
| 569 | 20240411 | 095400 | 13335128200 | 31900 | 31700 | 32100 | 31550 | 11904 |
| 570 | 20240411 | 095300 | 12956545650 | 31650 | 31800 | 31850 | 31050 | 19534 |
| 571 | 20240411 | 095200 | 12342833050 | 31750 | 31600 | 31850 | 31350 | 9841 |
| 572 | 20240411 | 095100 | 12032055650 | 31600 | 31950 | 32200 | 31500 | 26378 |
| 573 | 20240411 | 095000 | 11190475850 | 31950 | 31800 | 32200 | 31750 | 20894 |
| 574 | 20240411 | 094900 | 10523156100 | 31800 | 31250 | 32500 | 31250 | 61044 |
| 575 | 20240411 | 094800 | 8566607250 | 31500 | 31650 | 32400 | 31100 | 102995 |
| 576 | 20240411 | 094700 | 5289640550 | 31650 | 31450 | 31750 | 31200 | 26996 |
| 577 | 20240411 | 094600 | 4438213000 | 31400 | 30350 | 31600 | 30300 | 35083 |
| 578 | 20240411 | 094500 | 3343955000 | 30400 | 30350 | 30400 | 30350 | 223 |
| 579 | 20240411 | 094400 | 3337179450 | 30250 | 30250 | 30250 | 30200 | 325 |
| 580 | 20240411 | 094300 | 3327361000 | 30250 | 30250 | 30350 | 30200 | 526 |
| 581 | 20240411 | 094200 | 3311456150 | 30250 | 30450 | 30450 | 30250 | 1395 |
| 582 | 20240411 | 094100 | 3269172300 | 30400 | 30400 | 30450 | 30400 | 59 |
| 583 | 20240411 | 094000 | 3267378350 | 30500 | 30550 | 30550 | 30400 | 354 |
| 584 | 20240411 | 093900 | 3256580500 | 30500 | 30500 | 30550 | 30400 | 1167 |
| 585 | 20240411 | 093800 | 3221027250 | 30500 | 30500 | 30500 | 30450 | 727 |
| 586 | 20240411 | 093700 | 3198862600 | 30500 | 30600 | 30600 | 30500 | 593 |
| 587 | 20240411 | 093600 | 3180740450 | 30550 | 30600 | 30600 | 30550 | 246 |
| 588 | 20240411 | 093500 | 3173223850 | 30550 | 30500 | 30600 | 30500 | 890 |
| 589 | 20240411 | 093400 | 3146020550 | 30500 | 30350 | 30500 | 30350 | 680 |
| 590 | 20240411 | 093300 | 3125344250 | 30350 | 30400 | 30400 | 30300 | 374 |
| 591 | 20240411 | 093200 | 3114000750 | 30400 | 30350 | 30400 | 30350 | 1021 |
| 592 | 20240411 | 093100 | 3083000550 | 30350 | 30450 | 30500 | 30350 | 1556 |
| 593 | 20240411 | 093000 | 3035683050 | 30450 | 30450 | 30600 | 30450 | 553 |
| 594 | 20240411 | 092900 | 3018834900 | 30450 | 30700 | 30700 | 30450 | 3088 |
| 595 | 20240411 | 092800 | 2924523900 | 30700 | 30700 | 30750 | 30550 | 1592 |
| 596 | 20240411 | 092700 | 2875831550 | 30600 | 30650 | 30700 | 30600 | 1269 |
| 597 | 20240411 | 092600 | 2836930550 | 30650 | 30750 | 30800 | 30650 | 1457 |
| 598 | 20240411 | 092500 | 2792229750 | 30750 | 30750 | 31000 | 30750 | 1479 |
| 599 | 20240411 | 092400 | 2746589450 | 30700 | 30750 | 30750 | 30650 | 615 |
| 600 | 20240411 | 092300 | 2727693600 | 30750 | 30700 | 30750 | 30650 | 699 |
| 601 | 20240411 | 092200 | 2706206650 | 30700 | 30800 | 30900 | 30700 | 2455 |
| 602 | 20240411 | 092100 | 2630743600 | 30800 | 30750 | 30800 | 30700 | 754 |
| 603 | 20240411 | 092000 | 2607557150 | 30750 | 30800 | 30900 | 30750 | 851 |
| 604 | 20240411 | 091900 | 2581337400 | 30800 | 30750 | 30800 | 30700 | 1970 |
| 605 | 20240411 | 091800 | 2520774400 | 30750 | 30750 | 30900 | 30750 | 668 |
| 606 | 20240411 | 091700 | 2500212950 | 30800 | 31000 | 31000 | 30750 | 3670 |
| 607 | 20240411 | 091600 | 2386943500 | 30950 | 30950 | 31050 | 30950 | 2083 |
| 608 | 20240411 | 091500 | 2322379350 | 31000 | 31100 | 31100 | 30950 | 1080 |
| 609 | 20240411 | 091400 | 2288865750 | 31100 | 31100 | 31200 | 30950 | 2387 |
| 610 | 20240411 | 091300 | 2214580300 | 31100 | 30950 | 31150 | 30900 | 1987 |
| 611 | 20240411 | 091200 | 2152880500 | 30900 | 30700 | 31150 | 30700 | 3941 |
| 612 | 20240411 | 091100 | 2031004200 | 30700 | 30650 | 30800 | 30650 | 1603 |
| 613 | 20240411 | 091000 | 1981737700 | 30650 | 30700 | 30800 | 30500 | 3368 |
| 614 | 20240411 | 090900 | 1878652400 | 30750 | 30800 | 30800 | 30700 | 2123 |
| 615 | 20240411 | 090800 | 1813382150 | 30800 | 31100 | 31250 | 30800 | 4859 |
| 616 | 20240411 | 090700 | 1662667000 | 31150 | 31250 | 31300 | 31000 | 5542 |
| 617 | 20240411 | 090600 | 1490439050 | 31200 | 30750 | 31400 | 30750 | 17262 |
| 618 | 20240411 | 090500 | 952932250 | 30750 | 30400 | 30750 | 30350 | 4292 |
| 619 | 20240411 | 090400 | 821882750 | 30400 | 30700 | 30850 | 30400 | 5171 |
| 620 | 20240411 | 090300 | 663371800 | 30800 | 30350 | 30950 | 30300 | 9132 |
| 621 | 20240411 | 090200 | 383128450 | 30250 | 30300 | 30450 | 30200 | 3661 |
| 622 | 20240411 | 090100 | 272128050 | 30200 | 30100 | 30500 | 30100 | 5418 |
| 623 | 20240411 | 090000 | 107662950 | 30050 | 29800 | 30100 | 29800 | 3244 |