33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 184600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 58717 |
| 3 | 20240411 | 184500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20240411 | 184400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20240411 | 184300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20240411 | 184200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20240411 | 184100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20240411 | 184000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20240411 | 183900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20240411 | 183800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20240411 | 183700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20240411 | 183600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20240411 | 183500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20240411 | 183400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20240411 | 183300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20240411 | 183200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20240411 | 183100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20240411 | 183000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20240411 | 182900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20240411 | 182800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20240411 | 182700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20240411 | 182600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20240411 | 182500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20240411 | 182400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20240411 | 182300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20240411 | 182200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20240411 | 182100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20240411 | 182000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20240411 | 181900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20240411 | 181800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20240411 | 181700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20240411 | 181600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 58717 |
| 33 | 20240411 | 181500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20240411 | 181400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20240411 | 181300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20240411 | 181200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20240411 | 181100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20240411 | 181000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20240411 | 180900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20240411 | 180800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20240411 | 180700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20240411 | 180600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20240411 | 180500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20240411 | 180400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20240411 | 180300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20240411 | 180200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20240411 | 180100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20240411 | 180000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20240411 | 175900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20240411 | 175800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20240411 | 175700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20240411 | 175600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20240411 | 175500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20240411 | 175400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20240411 | 175300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20240411 | 175200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20240411 | 175100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20240411 | 175000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20240411 | 174900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20240411 | 174800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20240411 | 174700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20240411 | 174600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 58717 |
| 63 | 20240411 | 174500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20240411 | 174400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20240411 | 174300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20240411 | 174200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20240411 | 174100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20240411 | 174000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20240411 | 173900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20240411 | 173800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20240411 | 173700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20240411 | 173600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20240411 | 173500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20240411 | 173400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20240411 | 173300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20240411 | 173200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20240411 | 173100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20240411 | 173000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20240411 | 172900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20240411 | 172800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20240411 | 172700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20240411 | 172600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20240411 | 172500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20240411 | 172400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20240411 | 172300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20240411 | 172200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20240411 | 172100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20240411 | 172000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20240411 | 171900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20240411 | 171800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20240411 | 171700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20240411 | 171600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 58717 |
| 93 | 20240411 | 171500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20240411 | 171400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20240411 | 171300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20240411 | 171200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20240411 | 171100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20240411 | 171000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20240411 | 170900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20240411 | 170800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20240411 | 170700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20240411 | 170600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20240411 | 170500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20240411 | 170400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20240411 | 170300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20240411 | 170200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20240411 | 170100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20240411 | 170000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20240411 | 165900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20240411 | 165800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20240411 | 165700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20240411 | 165600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20240411 | 165500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20240411 | 165400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20240411 | 165300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20240411 | 165200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20240411 | 165100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20240411 | 165000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20240411 | 164900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20240411 | 164800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20240411 | 164700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20240411 | 164600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 58717 |
| 123 | 20240411 | 164500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20240411 | 164400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20240411 | 164300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20240411 | 164200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20240411 | 164100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20240411 | 164000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20240411 | 163900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20240411 | 163800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20240411 | 163700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20240411 | 163600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20240411 | 163500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20240411 | 163400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20240411 | 163300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20240411 | 163200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20240411 | 163100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20240411 | 163000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20240411 | 162900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20240411 | 162800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20240411 | 162700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20240411 | 162600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20240411 | 162500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20240411 | 162400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20240411 | 162300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20240411 | 162200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20240411 | 162100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20240411 | 162000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20240411 | 161900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20240411 | 161800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20240411 | 161700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20240411 | 161600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 58717 |
| 153 | 20240411 | 161500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20240411 | 161400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20240411 | 161300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20240411 | 161200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20240411 | 161100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20240411 | 161000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20240411 | 160900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20240411 | 160800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20240411 | 160700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20240411 | 160600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20240411 | 160500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20240411 | 160400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20240411 | 160300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20240411 | 160200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20240411 | 160100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20240411 | 160000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20240411 | 155900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20240411 | 155800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20240411 | 155700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20240411 | 155600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20240411 | 155500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20240411 | 155400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20240411 | 155300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20240411 | 155200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20240411 | 155100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20240411 | 155000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20240411 | 154900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20240411 | 154800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20240411 | 154700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20240411 | 154600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 58717 |
| 183 | 20240411 | 154500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20240411 | 154400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20240411 | 154300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20240411 | 154200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20240411 | 154100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20240411 | 154000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20240411 | 153900 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20240411 | 153800 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20240411 | 153700 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20240411 | 153600 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20240411 | 153500 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20240411 | 153400 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20240411 | 153300 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20240411 | 153200 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20240411 | 153100 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20240411 | 153000 | 230677721150 | 42450 | 42450 | 42450 | 42450 | 58717 |
| 199 | 20240411 | 152900 | 228185184500 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20240411 | 152800 | 228185184500 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20240411 | 152700 | 228185184500 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20240411 | 152600 | 228185184500 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20240411 | 152500 | 228185184500 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20240411 | 152400 | 228185184500 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20240411 | 152300 | 228185184500 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20240411 | 152200 | 228185184500 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20240411 | 152100 | 228185184500 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20240411 | 152000 | 228185184500 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20240411 | 151900 | 228185184500 | 42450 | 42450 | 42500 | 42400 | 14451 |
| 210 | 20240411 | 151800 | 227571555050 | 42400 | 42350 | 42450 | 42350 | 9623 |
| 211 | 20240411 | 151700 | 227163610650 | 42400 | 42450 | 42450 | 42350 | 8514 |
| 212 | 20240411 | 151600 | 226802527550 | 42450 | 42300 | 42450 | 42250 | 11061 |
| 213 | 20240411 | 151500 | 226333959900 | 42300 | 42450 | 42450 | 42250 | 29387 |
| 214 | 20240411 | 151400 | 225089315500 | 42400 | 42450 | 42500 | 42400 | 6406 |
| 215 | 20240411 | 151300 | 224817366800 | 42450 | 42450 | 42500 | 42450 | 3280 |
| 216 | 20240411 | 151200 | 224678072750 | 42500 | 42450 | 42500 | 42400 | 8045 |
| 217 | 20240411 | 151100 | 224336561650 | 42500 | 42550 | 42550 | 42450 | 4674 |
| 218 | 20240411 | 151000 | 224138061800 | 42500 | 42450 | 42500 | 42400 | 16537 |
| 219 | 20240411 | 150900 | 223436094400 | 42450 | 42500 | 42500 | 42400 | 13613 |
| 220 | 20240411 | 150800 | 222858011200 | 42500 | 42600 | 42650 | 42500 | 9411 |
| 221 | 20240411 | 150700 | 222457590800 | 42600 | 42700 | 42700 | 42600 | 6319 |
| 222 | 20240411 | 150600 | 222188261950 | 42700 | 42650 | 42700 | 42600 | 4519 |
| 223 | 20240411 | 150500 | 221995503400 | 42600 | 42650 | 42700 | 42600 | 4606 |
| 224 | 20240411 | 150400 | 221799058350 | 42650 | 42600 | 42650 | 42600 | 3797 |
| 225 | 20240411 | 150300 | 221637221500 | 42650 | 42500 | 42700 | 42500 | 8797 |
| 226 | 20240411 | 150200 | 221262546150 | 42550 | 42500 | 42550 | 42500 | 6788 |
| 227 | 20240411 | 150100 | 220973991350 | 42500 | 42550 | 42600 | 42500 | 8789 |
| 228 | 20240411 | 150000 | 220600056950 | 42550 | 42700 | 42700 | 42550 | 13076 |
| 229 | 20240411 | 145900 | 220042867550 | 42650 | 42750 | 42800 | 42650 | 8034 |
| 230 | 20240411 | 145800 | 219699723750 | 42750 | 42550 | 42750 | 42550 | 6101 |
| 231 | 20240411 | 145700 | 219439402500 | 42600 | 42800 | 42800 | 42550 | 31090 |
| 232 | 20240411 | 145600 | 218113246950 | 42800 | 42800 | 42800 | 42700 | 12588 |
| 233 | 20240411 | 145500 | 217575196850 | 42800 | 42800 | 42850 | 42750 | 9998 |
| 234 | 20240411 | 145400 | 217147355650 | 42750 | 42900 | 42950 | 42750 | 17631 |
| 235 | 20240411 | 145300 | 216391888650 | 42950 | 43000 | 43050 | 42850 | 36850 |
| 236 | 20240411 | 145200 | 214810232050 | 43000 | 43000 | 43100 | 42950 | 97909 |
| 237 | 20240411 | 145100 | 210597319200 | 43000 | 43000 | 43000 | 42950 | 25726 |
| 238 | 20240411 | 145000 | 209491423350 | 42950 | 42950 | 43000 | 42900 | 34557 |
| 239 | 20240411 | 144900 | 208006726450 | 42950 | 42750 | 42950 | 42750 | 79325 |
| 240 | 20240411 | 144800 | 204605468900 | 42800 | 42750 | 42800 | 42750 | 3361 |
| 241 | 20240411 | 144700 | 204461647400 | 42750 | 42800 | 42800 | 42750 | 4461 |
| 242 | 20240411 | 144600 | 204270886350 | 42800 | 42800 | 42800 | 42750 | 2774 |
| 243 | 20240411 | 144500 | 204152223250 | 42800 | 42750 | 42800 | 42750 | 4230 |
| 244 | 20240411 | 144400 | 203971300350 | 42750 | 42700 | 42750 | 42700 | 11277 |
| 245 | 20240411 | 144300 | 203489439650 | 42700 | 42750 | 42750 | 42650 | 4163 |
| 246 | 20240411 | 144200 | 203311640800 | 42750 | 42750 | 42750 | 42700 | 3230 |
| 247 | 20240411 | 144100 | 203173666300 | 42700 | 42700 | 42800 | 42700 | 4958 |
| 248 | 20240411 | 144000 | 202961726950 | 42750 | 42800 | 42850 | 42750 | 8542 |
| 249 | 20240411 | 143900 | 202596242100 | 42850 | 42800 | 42850 | 42800 | 5726 |
| 250 | 20240411 | 143800 | 202350939350 | 42800 | 42800 | 42850 | 42750 | 23661 |
| 251 | 20240411 | 143700 | 201338068800 | 42800 | 42750 | 42800 | 42750 | 3618 |
| 252 | 20240411 | 143600 | 201183281850 | 42800 | 42700 | 42800 | 42700 | 5798 |
| 253 | 20240411 | 143500 | 200935500350 | 42700 | 42750 | 42750 | 42700 | 3085 |
| 254 | 20240411 | 143400 | 200803680200 | 42750 | 42750 | 42750 | 42650 | 3767 |
| 255 | 20240411 | 143300 | 200642718900 | 42750 | 42700 | 42800 | 42700 | 9589 |
| 256 | 20240411 | 143200 | 200232749300 | 42750 | 42700 | 42750 | 42650 | 6044 |
| 257 | 20240411 | 143100 | 199974574650 | 42700 | 42600 | 42700 | 42600 | 2777 |
| 258 | 20240411 | 143000 | 199856077250 | 42650 | 42650 | 42650 | 42600 | 2334 |
| 259 | 20240411 | 142900 | 199756555550 | 42600 | 42600 | 42650 | 42600 | 2482 |
| 260 | 20240411 | 142800 | 199650774150 | 42550 | 42550 | 42600 | 42550 | 3365 |
| 261 | 20240411 | 142700 | 199507501750 | 42550 | 42650 | 42650 | 42550 | 4770 |
| 262 | 20240411 | 142600 | 199304353450 | 42650 | 42750 | 42750 | 42600 | 5445 |
| 263 | 20240411 | 142500 | 199072084300 | 42750 | 42750 | 42750 | 42650 | 3805 |
| 264 | 20240411 | 142400 | 198909568300 | 42750 | 42750 | 42800 | 42700 | 3126 |
| 265 | 20240411 | 142300 | 198775879150 | 42750 | 42800 | 42800 | 42700 | 4686 |
| 266 | 20240411 | 142200 | 198575457400 | 42800 | 42650 | 42800 | 42650 | 7167 |
| 267 | 20240411 | 142100 | 198269146550 | 42650 | 42750 | 42750 | 42650 | 3670 |
| 268 | 20240411 | 142000 | 198112404200 | 42750 | 42700 | 42750 | 42700 | 10024 |
| 269 | 20240411 | 141900 | 197683951750 | 42700 | 42700 | 42700 | 42650 | 2817 |
| 270 | 20240411 | 141800 | 197563706150 | 42700 | 42650 | 42750 | 42600 | 10396 |
| 271 | 20240411 | 141700 | 197119884600 | 42650 | 42500 | 42650 | 42500 | 5624 |
| 272 | 20240411 | 141600 | 196880436500 | 42550 | 42300 | 42550 | 42300 | 16681 |
| 273 | 20240411 | 141500 | 196173034450 | 42300 | 42450 | 42500 | 42300 | 31251 |
| 274 | 20240411 | 141400 | 194848155800 | 42450 | 42600 | 42600 | 42450 | 15646 |
| 275 | 20240411 | 141300 | 194182957600 | 42600 | 42600 | 42600 | 42550 | 2698 |
| 276 | 20240411 | 141200 | 194068064600 | 42600 | 42550 | 42650 | 42550 | 4221 |
| 277 | 20240411 | 141100 | 193888251300 | 42600 | 42600 | 42650 | 42550 | 4631 |
| 278 | 20240411 | 141000 | 193690943050 | 42600 | 42650 | 42650 | 42550 | 3269 |
| 279 | 20240411 | 140900 | 193551673650 | 42650 | 42550 | 42700 | 42550 | 10683 |
| 280 | 20240411 | 140800 | 193096533950 | 42550 | 42750 | 42750 | 42550 | 22426 |
| 281 | 20240411 | 140700 | 192140067850 | 42700 | 42700 | 42750 | 42700 | 3220 |
| 282 | 20240411 | 140600 | 192002469350 | 42750 | 42800 | 42800 | 42700 | 4512 |
| 283 | 20240411 | 140500 | 191809540150 | 42750 | 42700 | 42800 | 42650 | 4172 |
| 284 | 20240411 | 140400 | 191631240250 | 42700 | 42650 | 42750 | 42600 | 5686 |
| 285 | 20240411 | 140300 | 191388601450 | 42600 | 42700 | 42750 | 42600 | 11306 |
| 286 | 20240411 | 140200 | 190906070350 | 42750 | 42750 | 42800 | 42700 | 4707 |
| 287 | 20240411 | 140100 | 190704811350 | 42750 | 42800 | 42850 | 42750 | 8883 |
| 288 | 20240411 | 140000 | 190324777250 | 42800 | 42800 | 42800 | 42750 | 4584 |
| 289 | 20240411 | 135900 | 190128695650 | 42750 | 42900 | 42900 | 42700 | 10973 |
| 290 | 20240411 | 135800 | 189659087000 | 42850 | 42800 | 42900 | 42800 | 7354 |
| 291 | 20240411 | 135700 | 189344004250 | 42800 | 42900 | 42950 | 42700 | 51904 |
| 292 | 20240411 | 135600 | 187117538450 | 42950 | 42900 | 42950 | 42850 | 33530 |
| 293 | 20240411 | 135500 | 185678175150 | 42900 | 42850 | 42900 | 42850 | 12699 |
| 294 | 20240411 | 135400 | 185133555650 | 42900 | 42850 | 42900 | 42800 | 25582 |
| 295 | 20240411 | 135300 | 184036790600 | 42850 | 42700 | 42850 | 42650 | 60423 |
| 296 | 20240411 | 135200 | 181450940850 | 42650 | 42750 | 42750 | 42650 | 4230 |
| 297 | 20240411 | 135100 | 181270277450 | 42700 | 42700 | 42750 | 42650 | 4372 |
| 298 | 20240411 | 135000 | 181083661550 | 42700 | 42600 | 42700 | 42550 | 4403 |
| 299 | 20240411 | 134900 | 180895967000 | 42600 | 42600 | 42650 | 42550 | 5589 |
| 300 | 20240411 | 134800 | 180657860850 | 42650 | 42700 | 42700 | 42650 | 5959 |
| 301 | 20240411 | 134700 | 180403648550 | 42700 | 42750 | 42750 | 42650 | 8296 |
| 302 | 20240411 | 134600 | 180049452450 | 42750 | 42850 | 42850 | 42700 | 14378 |
| 303 | 20240411 | 134500 | 179434492350 | 42850 | 42750 | 42850 | 42700 | 20472 |
| 304 | 20240411 | 134400 | 178558106200 | 42750 | 42700 | 42800 | 42700 | 9100 |
| 305 | 20240411 | 134300 | 178169010900 | 42700 | 42650 | 42750 | 42650 | 5012 |
| 306 | 20240411 | 134200 | 177954987950 | 42700 | 42450 | 42700 | 42400 | 17879 |
| 307 | 20240411 | 134100 | 177194882200 | 42450 | 42600 | 42600 | 42450 | 7720 |
| 308 | 20240411 | 134000 | 176866548050 | 42550 | 42600 | 42600 | 42550 | 5135 |
| 309 | 20240411 | 133900 | 176647924000 | 42600 | 42600 | 42600 | 42500 | 11873 |
| 310 | 20240411 | 133800 | 176142835550 | 42550 | 42700 | 42750 | 42550 | 13261 |
| 311 | 20240411 | 133700 | 175576874050 | 42650 | 42850 | 42850 | 42650 | 17672 |
| 312 | 20240411 | 133600 | 174820957550 | 42800 | 42800 | 42850 | 42800 | 6593 |
| 313 | 20240411 | 133500 | 174538633850 | 42800 | 42900 | 42900 | 42800 | 9132 |
| 314 | 20240411 | 133400 | 174147421800 | 42900 | 42800 | 42900 | 42750 | 16023 |
| 315 | 20240411 | 133300 | 173460619200 | 42800 | 42750 | 42800 | 42700 | 9772 |
| 316 | 20240411 | 133200 | 173042948500 | 42750 | 42850 | 42900 | 42750 | 12978 |
| 317 | 20240411 | 133100 | 172487375800 | 42850 | 42850 | 42900 | 42800 | 33042 |
| 318 | 20240411 | 133000 | 171071207700 | 42800 | 42750 | 42850 | 42700 | 28875 |
| 319 | 20240411 | 132900 | 169835802050 | 42750 | 42650 | 42750 | 42600 | 15490 |
| 320 | 20240411 | 132800 | 169174568300 | 42600 | 42700 | 42700 | 42600 | 10350 |
| 321 | 20240411 | 132700 | 168732928600 | 42700 | 42550 | 42700 | 42500 | 11592 |
| 322 | 20240411 | 132600 | 168238848250 | 42550 | 42500 | 42550 | 42500 | 5612 |
| 323 | 20240411 | 132500 | 168000187100 | 42550 | 42600 | 42650 | 42500 | 8015 |
| 324 | 20240411 | 132400 | 167658860750 | 42650 | 42650 | 42650 | 42600 | 6165 |
| 325 | 20240411 | 132300 | 167396031950 | 42650 | 42400 | 42650 | 42350 | 46507 |
| 326 | 20240411 | 132200 | 165418731650 | 42300 | 42450 | 42500 | 42300 | 22202 |
| 327 | 20240411 | 132100 | 164476742350 | 42450 | 42500 | 42500 | 42450 | 6813 |
| 328 | 20240411 | 132000 | 164187272500 | 42500 | 42450 | 42500 | 42400 | 8089 |
| 329 | 20240411 | 131900 | 163843794800 | 42450 | 42500 | 42500 | 42400 | 8624 |
| 330 | 20240411 | 131800 | 163477755450 | 42450 | 42350 | 42500 | 42350 | 20152 |
| 331 | 20240411 | 131700 | 162622314800 | 42350 | 42200 | 42450 | 42200 | 19592 |
| 332 | 20240411 | 131600 | 161792400250 | 42300 | 42300 | 42300 | 42200 | 6338 |
| 333 | 20240411 | 131500 | 161524704250 | 42250 | 42300 | 42300 | 42250 | 7801 |
| 334 | 20240411 | 131400 | 161194827050 | 42300 | 42250 | 42350 | 42200 | 12860 |
| 335 | 20240411 | 131300 | 160650919650 | 42250 | 42250 | 42250 | 42200 | 5084 |
| 336 | 20240411 | 131200 | 160436174250 | 42250 | 42150 | 42250 | 42150 | 4433 |
| 337 | 20240411 | 131100 | 160249138050 | 42150 | 42150 | 42200 | 42100 | 3808 |
| 338 | 20240411 | 131000 | 160088629400 | 42150 | 42050 | 42150 | 42050 | 2986 |
| 339 | 20240411 | 130900 | 159962924150 | 42100 | 42000 | 42100 | 42000 | 2419 |
| 340 | 20240411 | 130800 | 159861224500 | 42000 | 42050 | 42050 | 42000 | 1254 |
| 341 | 20240411 | 130700 | 159808540400 | 42000 | 42050 | 42100 | 42000 | 1422 |
| 342 | 20240411 | 130600 | 159748762100 | 42050 | 42050 | 42100 | 42000 | 1568 |
| 343 | 20240411 | 130500 | 159682839350 | 42050 | 42050 | 42100 | 42000 | 1478 |
| 344 | 20240411 | 130400 | 159620709850 | 42050 | 42050 | 42100 | 42050 | 2197 |
| 345 | 20240411 | 130300 | 159528287700 | 42100 | 42050 | 42100 | 42000 | 2340 |
| 346 | 20240411 | 130200 | 159429888000 | 42100 | 42100 | 42150 | 42050 | 2574 |
| 347 | 20240411 | 130100 | 159321520950 | 42150 | 42100 | 42200 | 42050 | 11104 |
| 348 | 20240411 | 130000 | 158854013300 | 42150 | 42100 | 42150 | 42100 | 2266 |
| 349 | 20240411 | 125900 | 158758551900 | 42150 | 42100 | 42150 | 42100 | 2810 |
| 350 | 20240411 | 125800 | 158640167500 | 42100 | 42050 | 42150 | 42050 | 5161 |
| 351 | 20240411 | 125700 | 158422873550 | 42100 | 42050 | 42100 | 42050 | 1798 |
| 352 | 20240411 | 125600 | 158347214650 | 42100 | 42100 | 42100 | 42050 | 2536 |
| 353 | 20240411 | 125500 | 158240532900 | 42100 | 42050 | 42200 | 42000 | 11187 |
| 354 | 20240411 | 125400 | 157769335600 | 42050 | 42000 | 42050 | 41950 | 11459 |
| 355 | 20240411 | 125300 | 157288043900 | 41950 | 41950 | 42000 | 41950 | 1905 |
| 356 | 20240411 | 125200 | 157208108900 | 42000 | 41950 | 42000 | 41900 | 2759 |
| 357 | 20240411 | 125100 | 157092340100 | 41950 | 41900 | 41950 | 41900 | 2025 |
| 358 | 20240411 | 125000 | 157007431250 | 41950 | 41850 | 41950 | 41850 | 2320 |
| 359 | 20240411 | 124900 | 156910225600 | 41900 | 41950 | 42000 | 41850 | 5161 |
| 360 | 20240411 | 124800 | 156693929450 | 42000 | 41950 | 42000 | 41900 | 2294 |
| 361 | 20240411 | 124700 | 156597701000 | 41900 | 41900 | 41950 | 41850 | 2957 |
| 362 | 20240411 | 124600 | 156473837750 | 41900 | 41900 | 41900 | 41850 | 1459 |
| 363 | 20240411 | 124500 | 156412752750 | 41900 | 41850 | 41900 | 41800 | 2832 |
| 364 | 20240411 | 124400 | 156294184400 | 41850 | 41700 | 41850 | 41700 | 3463 |
| 365 | 20240411 | 124300 | 156149562600 | 41750 | 41700 | 41750 | 41700 | 5340 |
| 366 | 20240411 | 124200 | 155926796900 | 41750 | 41750 | 41800 | 41750 | 5992 |
| 367 | 20240411 | 124100 | 155676593250 | 41750 | 41850 | 41900 | 41750 | 5448 |
| 368 | 20240411 | 124000 | 155448823400 | 41850 | 41900 | 41900 | 41800 | 4489 |
| 369 | 20240411 | 123900 | 155261004200 | 41900 | 42000 | 42050 | 41900 | 12017 |
| 370 | 20240411 | 123800 | 154756869200 | 42000 | 42100 | 42150 | 41950 | 20829 |
| 371 | 20240411 | 123700 | 153880445600 | 42050 | 42000 | 42100 | 41950 | 15888 |
| 372 | 20240411 | 123600 | 153212424600 | 42000 | 41950 | 42000 | 41900 | 10178 |
| 373 | 20240411 | 123500 | 152784966250 | 41950 | 41950 | 42000 | 41900 | 5489 |
| 374 | 20240411 | 123400 | 152554708950 | 41950 | 41900 | 41950 | 41850 | 7355 |
| 375 | 20240411 | 123300 | 152246715000 | 41850 | 41900 | 41900 | 41850 | 1715 |
| 376 | 20240411 | 123200 | 152174884450 | 41850 | 41850 | 41900 | 41850 | 2609 |
| 377 | 20240411 | 123100 | 152065631700 | 41900 | 41900 | 41900 | 41850 | 3070 |
| 378 | 20240411 | 123000 | 151937064150 | 41900 | 41900 | 41950 | 41850 | 4872 |
| 379 | 20240411 | 122900 | 151732936850 | 41900 | 41800 | 41900 | 41750 | 6903 |
| 380 | 20240411 | 122800 | 151444032650 | 41750 | 41700 | 41800 | 41650 | 7987 |
| 381 | 20240411 | 122700 | 151110976900 | 41700 | 41750 | 41750 | 41650 | 12736 |
| 382 | 20240411 | 122600 | 150580078900 | 41700 | 41750 | 41800 | 41700 | 13155 |
| 383 | 20240411 | 122500 | 150031283050 | 41800 | 41800 | 41850 | 41700 | 12794 |
| 384 | 20240411 | 122400 | 149496784250 | 41800 | 41900 | 41900 | 41800 | 10441 |
| 385 | 20240411 | 122300 | 149060046100 | 41900 | 41950 | 41950 | 41850 | 4798 |
| 386 | 20240411 | 122200 | 148859024750 | 41900 | 41950 | 42000 | 41900 | 5288 |
| 387 | 20240411 | 122100 | 148637254850 | 41950 | 41950 | 42000 | 41950 | 3021 |
| 388 | 20240411 | 122000 | 148510500750 | 41950 | 41850 | 41950 | 41850 | 9118 |
| 389 | 20240411 | 121900 | 148128373000 | 41850 | 41850 | 41900 | 41850 | 8584 |
| 390 | 20240411 | 121800 | 147769018050 | 41850 | 41850 | 41900 | 41800 | 24190 |
| 391 | 20240411 | 121700 | 146756860350 | 41850 | 42050 | 42100 | 41850 | 22345 |
| 392 | 20240411 | 121600 | 145819414800 | 42050 | 42050 | 42100 | 42050 | 4609 |
| 393 | 20240411 | 121500 | 145625546850 | 42050 | 42100 | 42150 | 42000 | 8081 |
| 394 | 20240411 | 121400 | 145285712900 | 42100 | 42200 | 42250 | 42100 | 4973 |
| 395 | 20240411 | 121300 | 145076056700 | 42200 | 42250 | 42250 | 42200 | 1841 |
| 396 | 20240411 | 121200 | 144998324650 | 42250 | 42200 | 42250 | 42200 | 3096 |
| 397 | 20240411 | 121100 | 144867569850 | 42200 | 42200 | 42200 | 42150 | 2434 |
| 398 | 20240411 | 121000 | 144764901300 | 42200 | 42100 | 42200 | 42050 | 7897 |
| 399 | 20240411 | 120900 | 144432137100 | 42100 | 42000 | 42100 | 42000 | 16164 |
| 400 | 20240411 | 120800 | 143752691200 | 42050 | 42150 | 42200 | 42000 | 18919 |
| 401 | 20240411 | 120700 | 142956777500 | 42150 | 42200 | 42250 | 42150 | 4720 |
| 402 | 20240411 | 120600 | 142757739150 | 42150 | 42250 | 42300 | 42100 | 20752 |
| 403 | 20240411 | 120500 | 141882554550 | 42250 | 42300 | 42350 | 42250 | 5223 |
| 404 | 20240411 | 120400 | 141661737850 | 42350 | 42400 | 42400 | 42300 | 5379 |
| 405 | 20240411 | 120300 | 141434084300 | 42400 | 42350 | 42400 | 42350 | 1276 |
| 406 | 20240411 | 120200 | 141380030750 | 42350 | 42450 | 42450 | 42350 | 6086 |
| 407 | 20240411 | 120100 | 141121957100 | 42400 | 42450 | 42500 | 42400 | 6215 |
| 408 | 20240411 | 120000 | 140858156100 | 42450 | 42500 | 42500 | 42450 | 1464 |
| 409 | 20240411 | 115900 | 140795976900 | 42500 | 42400 | 42500 | 42400 | 3657 |
| 410 | 20240411 | 115800 | 140640759400 | 42450 | 42400 | 42450 | 42350 | 4079 |
| 411 | 20240411 | 115700 | 140467730900 | 42350 | 42450 | 42500 | 42350 | 5831 |
| 412 | 20240411 | 115600 | 140220214450 | 42500 | 42450 | 42500 | 42400 | 3790 |
| 413 | 20240411 | 115500 | 140059271950 | 42450 | 42400 | 42500 | 42400 | 4901 |
| 414 | 20240411 | 115400 | 139851229700 | 42400 | 42300 | 42450 | 42300 | 6937 |
| 415 | 20240411 | 115300 | 139557369100 | 42300 | 42250 | 42300 | 42250 | 2083 |
| 416 | 20240411 | 115200 | 139469347400 | 42300 | 42250 | 42300 | 42200 | 6151 |
| 417 | 20240411 | 115100 | 139209374400 | 42250 | 42250 | 42300 | 42200 | 7252 |
| 418 | 20240411 | 115000 | 138902929400 | 42200 | 42250 | 42300 | 42150 | 19708 |
| 419 | 20240411 | 114900 | 138070814400 | 42250 | 42350 | 42350 | 42250 | 7142 |
| 420 | 20240411 | 114800 | 137768754550 | 42300 | 42400 | 42450 | 42300 | 9864 |
| 421 | 20240411 | 114700 | 137350990850 | 42400 | 42500 | 42500 | 42400 | 4657 |
| 422 | 20240411 | 114600 | 137153204500 | 42450 | 42500 | 42550 | 42450 | 7342 |
| 423 | 20240411 | 114500 | 136841210300 | 42500 | 42350 | 42500 | 42300 | 6802 |
| 424 | 20240411 | 114400 | 136552491500 | 42350 | 42300 | 42350 | 42250 | 9328 |
| 425 | 20240411 | 114300 | 136157809600 | 42300 | 42450 | 42450 | 42250 | 32740 |
| 426 | 20240411 | 114200 | 134771560300 | 42400 | 42500 | 42600 | 42400 | 12719 |
| 427 | 20240411 | 114100 | 134231235800 | 42500 | 42650 | 42650 | 42400 | 32231 |
| 428 | 20240411 | 114000 | 132860753250 | 42600 | 42750 | 42750 | 42600 | 5032 |
| 429 | 20240411 | 113900 | 132645995850 | 42700 | 42700 | 42750 | 42650 | 4146 |
| 430 | 20240411 | 113800 | 132468926350 | 42700 | 42650 | 42700 | 42600 | 4971 |
| 431 | 20240411 | 113700 | 132256825100 | 42700 | 42650 | 42700 | 42600 | 5028 |
| 432 | 20240411 | 113600 | 132042330300 | 42650 | 42850 | 42850 | 42650 | 10395 |
| 433 | 20240411 | 113500 | 131597842550 | 42850 | 42850 | 42900 | 42850 | 3498 |
| 434 | 20240411 | 113400 | 131447937100 | 42850 | 42900 | 42900 | 42800 | 8413 |
| 435 | 20240411 | 113300 | 131087468800 | 42900 | 42850 | 42900 | 42800 | 9067 |
| 436 | 20240411 | 113200 | 130698952000 | 42850 | 42850 | 42850 | 42800 | 9910 |
| 437 | 20240411 | 113100 | 130274387550 | 42850 | 42750 | 42850 | 42700 | 14794 |
| 438 | 20240411 | 113000 | 129641016600 | 42750 | 42650 | 42800 | 42650 | 4566 |
| 439 | 20240411 | 112900 | 129445869100 | 42650 | 42650 | 42700 | 42600 | 10954 |
| 440 | 20240411 | 112800 | 128978808950 | 42700 | 42850 | 42850 | 42650 | 9762 |
| 441 | 20240411 | 112700 | 128561447200 | 42800 | 42850 | 42850 | 42800 | 6107 |
| 442 | 20240411 | 112600 | 128299920550 | 42850 | 42850 | 42900 | 42800 | 15205 |
| 443 | 20240411 | 112500 | 127648170200 | 42850 | 42750 | 42850 | 42700 | 19860 |
| 444 | 20240411 | 112400 | 126798403450 | 42750 | 42750 | 42800 | 42700 | 8619 |
| 445 | 20240411 | 112300 | 126429872200 | 42800 | 42600 | 42800 | 42550 | 10815 |
| 446 | 20240411 | 112200 | 125968448600 | 42550 | 42450 | 42600 | 42450 | 18399 |
| 447 | 20240411 | 112100 | 125186609500 | 42500 | 42700 | 42750 | 42400 | 35699 |
| 448 | 20240411 | 112000 | 123668152150 | 42650 | 42900 | 42950 | 42650 | 27396 |
| 449 | 20240411 | 111900 | 122495152650 | 42900 | 42800 | 42900 | 42750 | 23552 |
| 450 | 20240411 | 111800 | 121485785950 | 42800 | 42700 | 42800 | 42650 | 13697 |
| 451 | 20240411 | 111700 | 120900397200 | 42700 | 42700 | 42750 | 42650 | 14222 |
| 452 | 20240411 | 111600 | 120293051200 | 42700 | 42700 | 42750 | 42650 | 15435 |
| 453 | 20240411 | 111500 | 119634133050 | 42750 | 42900 | 42950 | 42700 | 41519 |
| 454 | 20240411 | 111400 | 117855662600 | 42900 | 42900 | 42950 | 42750 | 35378 |
| 455 | 20240411 | 111300 | 116339588950 | 42900 | 42850 | 42950 | 42750 | 56233 |
| 456 | 20240411 | 111200 | 113929182200 | 42850 | 42700 | 42850 | 42700 | 22541 |
| 457 | 20240411 | 111100 | 112964862050 | 42700 | 42750 | 42800 | 42550 | 30762 |
| 458 | 20240411 | 111000 | 111651598750 | 42750 | 42900 | 42900 | 42600 | 64926 |
| 459 | 20240411 | 110900 | 108876316400 | 42900 | 42400 | 42900 | 42350 | 207488 |
| 460 | 20240411 | 110800 | 100010981600 | 42350 | 42200 | 42450 | 42150 | 34704 |
| 461 | 20240411 | 110700 | 98541362450 | 42200 | 42200 | 42250 | 42150 | 6266 |
| 462 | 20240411 | 110600 | 98276998050 | 42200 | 42250 | 42250 | 42200 | 1608 |
| 463 | 20240411 | 110500 | 98209094000 | 42250 | 42200 | 42250 | 42150 | 5258 |
| 464 | 20240411 | 110400 | 97987090500 | 42200 | 42100 | 42250 | 42050 | 11703 |
| 465 | 20240411 | 110300 | 97494045650 | 42100 | 42100 | 42200 | 42050 | 13328 |
| 466 | 20240411 | 110200 | 96932555500 | 42050 | 42100 | 42150 | 41950 | 32922 |
| 467 | 20240411 | 110100 | 95548345450 | 42100 | 42300 | 42350 | 42100 | 30573 |
| 468 | 20240411 | 110000 | 94257733800 | 42350 | 42400 | 42400 | 42300 | 11692 |
| 469 | 20240411 | 105900 | 93762756500 | 42400 | 42400 | 42450 | 42350 | 6977 |
| 470 | 20240411 | 105800 | 93466931650 | 42400 | 42400 | 42450 | 42350 | 8843 |
| 471 | 20240411 | 105700 | 93092045650 | 42400 | 42250 | 42450 | 42250 | 16293 |
| 472 | 20240411 | 105600 | 92401683850 | 42250 | 42350 | 42400 | 42250 | 5456 |
| 473 | 20240411 | 105500 | 92170834600 | 42400 | 42350 | 42400 | 42300 | 7177 |
| 474 | 20240411 | 105400 | 91866776500 | 42400 | 42200 | 42400 | 42200 | 7592 |
| 475 | 20240411 | 105300 | 91545421450 | 42200 | 42300 | 42350 | 42200 | 12645 |
| 476 | 20240411 | 105200 | 91010952150 | 42300 | 42400 | 42450 | 42300 | 10334 |
| 477 | 20240411 | 105100 | 90573231700 | 42400 | 42350 | 42450 | 42350 | 8686 |
| 478 | 20240411 | 105000 | 90204944850 | 42400 | 42250 | 42400 | 42250 | 12747 |
| 479 | 20240411 | 104900 | 89665335350 | 42250 | 42450 | 42450 | 42250 | 23743 |
| 480 | 20240411 | 104800 | 88660783350 | 42400 | 42550 | 42600 | 42400 | 35908 |
| 481 | 20240411 | 104700 | 87133942000 | 42550 | 42500 | 42550 | 42400 | 17002 |
| 482 | 20240411 | 104600 | 86411847750 | 42450 | 42300 | 42500 | 42300 | 16613 |
| 483 | 20240411 | 104500 | 85707714850 | 42300 | 42500 | 42600 | 42300 | 55357 |
| 484 | 20240411 | 104400 | 83355046150 | 42500 | 42250 | 42500 | 42200 | 79236 |
| 485 | 20240411 | 104300 | 79992962200 | 42300 | 42250 | 42300 | 42150 | 25950 |
| 486 | 20240411 | 104200 | 78897399250 | 42300 | 42400 | 42400 | 42250 | 24925 |
| 487 | 20240411 | 104100 | 77842174550 | 42400 | 42200 | 42400 | 42150 | 71085 |
| 488 | 20240411 | 104000 | 74833121850 | 42150 | 42000 | 42250 | 42000 | 36691 |
| 489 | 20240411 | 103900 | 73287020150 | 42000 | 42050 | 42100 | 42000 | 7836 |
| 490 | 20240411 | 103800 | 72957737000 | 42050 | 42100 | 42150 | 42050 | 13336 |
| 491 | 20240411 | 103700 | 72396182850 | 42150 | 42050 | 42150 | 41950 | 24114 |
| 492 | 20240411 | 103600 | 71382573250 | 42000 | 42050 | 42100 | 41950 | 6787 |
| 493 | 20240411 | 103500 | 71097406200 | 42050 | 41950 | 42100 | 41900 | 22843 |
| 494 | 20240411 | 103400 | 70137774250 | 41950 | 41650 | 41950 | 41650 | 15797 |
| 495 | 20240411 | 103300 | 69477380850 | 41650 | 41850 | 41850 | 41600 | 31626 |
| 496 | 20240411 | 103200 | 68158305700 | 41800 | 41800 | 41900 | 41800 | 15070 |
| 497 | 20240411 | 103100 | 67527844400 | 41800 | 42000 | 42050 | 41800 | 37024 |
| 498 | 20240411 | 103000 | 65976380650 | 42050 | 42150 | 42250 | 41950 | 62526 |
| 499 | 20240411 | 102900 | 63341702550 | 42100 | 42000 | 42150 | 41950 | 59761 |
| 500 | 20240411 | 102800 | 60829708450 | 42000 | 41950 | 42000 | 41950 | 13759 |
| 501 | 20240411 | 102700 | 60252016150 | 41950 | 41900 | 41950 | 41850 | 21425 |
| 502 | 20240411 | 102600 | 59353520850 | 41900 | 41900 | 41950 | 41850 | 23142 |
| 503 | 20240411 | 102500 | 58383781050 | 41900 | 41950 | 41950 | 41900 | 20708 |
| 504 | 20240411 | 102400 | 57515201550 | 41950 | 41750 | 41950 | 41650 | 55611 |
| 505 | 20240411 | 102300 | 55190704100 | 41750 | 41750 | 41750 | 41700 | 12875 |
| 506 | 20240411 | 102200 | 54653472000 | 41750 | 41700 | 41750 | 41700 | 15356 |
| 507 | 20240411 | 102100 | 54012628250 | 41750 | 41750 | 41800 | 41650 | 34821 |
| 508 | 20240411 | 102000 | 52559667250 | 41700 | 41500 | 41750 | 41450 | 39199 |
| 509 | 20240411 | 101900 | 50927330850 | 41450 | 41450 | 41500 | 41350 | 5703 |
| 510 | 20240411 | 101800 | 50690958300 | 41400 | 41400 | 41500 | 41350 | 7331 |
| 511 | 20240411 | 101700 | 50387517700 | 41450 | 41500 | 41550 | 41400 | 10441 |
| 512 | 20240411 | 101600 | 49954521200 | 41500 | 41400 | 41500 | 41350 | 6131 |
| 513 | 20240411 | 101500 | 49700445900 | 41450 | 41300 | 41450 | 41250 | 8237 |
| 514 | 20240411 | 101400 | 49359502500 | 41250 | 41200 | 41350 | 41150 | 13081 |
| 515 | 20240411 | 101300 | 48820057850 | 41150 | 41250 | 41300 | 41150 | 12009 |
| 516 | 20240411 | 101200 | 48325300900 | 41250 | 41400 | 41400 | 41200 | 13499 |
| 517 | 20240411 | 101100 | 47767718800 | 41350 | 41300 | 41400 | 41250 | 7989 |
| 518 | 20240411 | 101000 | 47437688600 | 41300 | 41300 | 41400 | 41200 | 12216 |
| 519 | 20240411 | 100900 | 46933329500 | 41300 | 41500 | 41500 | 41050 | 31857 |
| 520 | 20240411 | 100800 | 45618246450 | 41500 | 41500 | 41700 | 41400 | 42170 |
| 521 | 20240411 | 100700 | 43865449000 | 41400 | 41450 | 41500 | 41400 | 11313 |
| 522 | 20240411 | 100600 | 43396362150 | 41450 | 41450 | 41450 | 41400 | 14291 |
| 523 | 20240411 | 100500 | 42804315950 | 41450 | 41550 | 41600 | 41300 | 49502 |
| 524 | 20240411 | 100400 | 40750878800 | 41550 | 41300 | 41550 | 41300 | 40161 |
| 525 | 20240411 | 100300 | 39085500900 | 41350 | 41250 | 41350 | 41100 | 16284 |
| 526 | 20240411 | 100200 | 38413921050 | 41250 | 41450 | 41500 | 41150 | 57928 |
| 527 | 20240411 | 100100 | 36014727650 | 41450 | 41100 | 41450 | 41100 | 64313 |
| 528 | 20240411 | 100000 | 33359302700 | 41150 | 41100 | 41150 | 41050 | 13940 |
| 529 | 20240411 | 095900 | 32785974700 | 41100 | 41050 | 41150 | 41000 | 17309 |
| 530 | 20240411 | 095800 | 32074841650 | 41050 | 40750 | 41100 | 40700 | 27570 |
| 531 | 20240411 | 095700 | 30945986900 | 40750 | 40800 | 40850 | 40750 | 4103 |
| 532 | 20240411 | 095600 | 30778570550 | 40750 | 40700 | 40800 | 40650 | 2528 |
| 533 | 20240411 | 095500 | 30675600500 | 40700 | 40800 | 40800 | 40700 | 2612 |
| 534 | 20240411 | 095400 | 30569123600 | 40750 | 40800 | 40850 | 40750 | 3773 |
| 535 | 20240411 | 095300 | 30415236850 | 40800 | 40750 | 40850 | 40700 | 3549 |
| 536 | 20240411 | 095200 | 30270493250 | 40750 | 40850 | 40850 | 40700 | 6172 |
| 537 | 20240411 | 095100 | 30018879900 | 40850 | 40900 | 40900 | 40850 | 4738 |
| 538 | 20240411 | 095000 | 29825223050 | 40850 | 40800 | 40900 | 40800 | 6904 |
| 539 | 20240411 | 094900 | 29543226650 | 40800 | 40800 | 40800 | 40750 | 5932 |
| 540 | 20240411 | 094800 | 29301300700 | 40800 | 40700 | 40800 | 40650 | 7255 |
| 541 | 20240411 | 094700 | 29005779950 | 40700 | 40600 | 40700 | 40550 | 8779 |
| 542 | 20240411 | 094600 | 28649061100 | 40550 | 40400 | 40600 | 40350 | 8401 |
| 543 | 20240411 | 094500 | 28309363850 | 40400 | 40600 | 40650 | 40400 | 9550 |
| 544 | 20240411 | 094400 | 27922725250 | 40600 | 40700 | 40700 | 40600 | 2889 |
| 545 | 20240411 | 094300 | 27805311700 | 40650 | 40550 | 40700 | 40500 | 7210 |
| 546 | 20240411 | 094200 | 27512812750 | 40550 | 40700 | 40700 | 40500 | 8189 |
| 547 | 20240411 | 094100 | 27180177450 | 40700 | 40650 | 40750 | 40600 | 4879 |
| 548 | 20240411 | 094000 | 26981642800 | 40550 | 40550 | 40650 | 40500 | 4478 |
| 549 | 20240411 | 093900 | 26800106550 | 40550 | 40650 | 40700 | 40500 | 8158 |
| 550 | 20240411 | 093800 | 26468944000 | 40600 | 40500 | 40700 | 40500 | 4907 |
| 551 | 20240411 | 093700 | 26269649550 | 40550 | 40650 | 40650 | 40500 | 9505 |
| 552 | 20240411 | 093600 | 25883982250 | 40650 | 40900 | 40900 | 40650 | 16939 |
| 553 | 20240411 | 093500 | 25193292850 | 40850 | 41050 | 41050 | 40750 | 31969 |
| 554 | 20240411 | 093400 | 23885780800 | 41050 | 41050 | 41100 | 40950 | 18702 |
| 555 | 20240411 | 093300 | 23117962850 | 41050 | 40850 | 41200 | 40850 | 41228 |
| 556 | 20240411 | 093200 | 21426703500 | 40900 | 40800 | 40950 | 40750 | 24000 |
| 557 | 20240411 | 093100 | 20445634250 | 40750 | 40450 | 40900 | 40400 | 54721 |
| 558 | 20240411 | 093000 | 18218501200 | 40500 | 40500 | 40550 | 40400 | 7417 |
| 559 | 20240411 | 092900 | 17918188700 | 40550 | 40500 | 40550 | 40450 | 8275 |
| 560 | 20240411 | 092800 | 17583072500 | 40500 | 40350 | 40500 | 40300 | 6738 |
| 561 | 20240411 | 092700 | 17310848050 | 40400 | 40500 | 40500 | 40400 | 7426 |
| 562 | 20240411 | 092600 | 17010424100 | 40500 | 40450 | 40500 | 40400 | 6418 |
| 563 | 20240411 | 092500 | 16750641650 | 40450 | 40400 | 40450 | 40300 | 10388 |
| 564 | 20240411 | 092400 | 16331013150 | 40400 | 40200 | 40400 | 40150 | 14821 |
| 565 | 20240411 | 092300 | 15733730450 | 40200 | 40100 | 40200 | 40100 | 3669 |
| 566 | 20240411 | 092200 | 15586341450 | 40150 | 40050 | 40150 | 40050 | 6544 |
| 567 | 20240411 | 092100 | 15324063150 | 40100 | 40100 | 40200 | 40050 | 9468 |
| 568 | 20240411 | 092000 | 14944335450 | 40050 | 39950 | 40150 | 39950 | 6881 |
| 569 | 20240411 | 091900 | 14668604400 | 39950 | 39950 | 40000 | 39850 | 7487 |
| 570 | 20240411 | 091800 | 14369801600 | 39900 | 39800 | 39900 | 39800 | 7278 |
| 571 | 20240411 | 091700 | 14079811850 | 39850 | 39950 | 40000 | 39850 | 9534 |
| 572 | 20240411 | 091600 | 13699494350 | 39950 | 40200 | 40200 | 39950 | 18514 |
| 573 | 20240411 | 091500 | 12958069200 | 40150 | 40150 | 40200 | 40050 | 6225 |
| 574 | 20240411 | 091400 | 12708342100 | 40150 | 40350 | 40400 | 40150 | 17196 |
| 575 | 20240411 | 091300 | 12016428450 | 40400 | 40550 | 40600 | 40350 | 18657 |
| 576 | 20240411 | 091200 | 11260997550 | 40500 | 40600 | 40650 | 40500 | 13437 |
| 577 | 20240411 | 091100 | 10715561650 | 40650 | 40650 | 40750 | 40550 | 22695 |
| 578 | 20240411 | 091000 | 9793074400 | 40700 | 40100 | 40800 | 40050 | 42503 |
| 579 | 20240411 | 090900 | 8072480250 | 40100 | 40050 | 40100 | 40000 | 8979 |
| 580 | 20240411 | 090800 | 7712666950 | 40000 | 39750 | 40050 | 39600 | 7895 |
| 581 | 20240411 | 090700 | 7398049000 | 39700 | 39550 | 39700 | 39500 | 19585 |
| 582 | 20240411 | 090600 | 6622878300 | 39600 | 39700 | 39700 | 39500 | 14141 |
| 583 | 20240411 | 090500 | 6062919150 | 39650 | 39800 | 39900 | 39600 | 12887 |
| 584 | 20240411 | 090400 | 5550800150 | 39900 | 40150 | 40200 | 39750 | 19780 |
| 585 | 20240411 | 090300 | 4760616750 | 40200 | 40200 | 40250 | 40100 | 14777 |
| 586 | 20240411 | 090200 | 4166868300 | 40250 | 40050 | 40250 | 40000 | 17140 |
| 587 | 20240411 | 090100 | 3478685450 | 40050 | 39700 | 40200 | 39700 | 17533 |
| 588 | 20240411 | 090000 | 2777190550 | 39750 | 39450 | 39750 | 39250 | 68835 |