33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 184600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 80868 |
| 3 | 20240401 | 184500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240401 | 184400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240401 | 184300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240401 | 184200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240401 | 184100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240401 | 184000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240401 | 183900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240401 | 183800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240401 | 183700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240401 | 183600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240401 | 183500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240401 | 183400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240401 | 183300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240401 | 183200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240401 | 183100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240401 | 183000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240401 | 182900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240401 | 182800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240401 | 182700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240401 | 182600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240401 | 182500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240401 | 182400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240401 | 182300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240401 | 182200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240401 | 182100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240401 | 182000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240401 | 181900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240401 | 181800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240401 | 181700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240401 | 181600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 80868 |
| 33 | 20240401 | 181500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240401 | 181400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240401 | 181300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240401 | 181200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240401 | 181100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240401 | 181000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240401 | 180900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240401 | 180800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240401 | 180700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240401 | 180600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240401 | 180500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240401 | 180400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240401 | 180300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240401 | 180200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240401 | 180100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240401 | 180000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240401 | 175900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240401 | 175800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240401 | 175700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240401 | 175600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240401 | 175500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240401 | 175400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240401 | 175300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240401 | 175200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240401 | 175100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240401 | 175000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240401 | 174900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240401 | 174800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240401 | 174700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240401 | 174600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 80868 |
| 63 | 20240401 | 174500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240401 | 174400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240401 | 174300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240401 | 174200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240401 | 174100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240401 | 174000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240401 | 173900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240401 | 173800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240401 | 173700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240401 | 173600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240401 | 173500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240401 | 173400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240401 | 173300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240401 | 173200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240401 | 173100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240401 | 173000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240401 | 172900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240401 | 172800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240401 | 172700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240401 | 172600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240401 | 172500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240401 | 172400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240401 | 172300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240401 | 172200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240401 | 172100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240401 | 172000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240401 | 171900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240401 | 171800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240401 | 171700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240401 | 171600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 80868 |
| 93 | 20240401 | 171500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240401 | 171400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240401 | 171300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240401 | 171200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240401 | 171100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240401 | 171000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240401 | 170900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240401 | 170800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240401 | 170700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240401 | 170600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240401 | 170500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240401 | 170400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240401 | 170300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240401 | 170200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240401 | 170100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240401 | 170000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240401 | 165900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240401 | 165800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240401 | 165700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240401 | 165600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240401 | 165500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240401 | 165400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240401 | 165300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240401 | 165200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240401 | 165100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240401 | 165000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240401 | 164900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240401 | 164800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240401 | 164700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240401 | 164600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 80868 |
| 123 | 20240401 | 164500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240401 | 164400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240401 | 164300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240401 | 164200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240401 | 164100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240401 | 164000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240401 | 163900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240401 | 163800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240401 | 163700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240401 | 163600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240401 | 163500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240401 | 163400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240401 | 163300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240401 | 163200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240401 | 163100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240401 | 163000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240401 | 162900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240401 | 162800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240401 | 162700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240401 | 162600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240401 | 162500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240401 | 162400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240401 | 162300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240401 | 162200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240401 | 162100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240401 | 162000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240401 | 161900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240401 | 161800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240401 | 161700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240401 | 161600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 80868 |
| 153 | 20240401 | 161500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240401 | 161400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240401 | 161300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240401 | 161200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240401 | 161100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240401 | 161000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240401 | 160900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240401 | 160800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240401 | 160700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240401 | 160600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240401 | 160500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240401 | 160400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240401 | 160300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240401 | 160200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240401 | 160100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240401 | 160000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240401 | 155900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240401 | 155800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240401 | 155700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240401 | 155600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240401 | 155500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240401 | 155400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240401 | 155300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240401 | 155200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240401 | 155100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240401 | 155000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240401 | 154900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240401 | 154800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240401 | 154700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240401 | 154600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 80868 |
| 183 | 20240401 | 154500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240401 | 154400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240401 | 154300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240401 | 154200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240401 | 154100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240401 | 154000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240401 | 153900 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240401 | 153800 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240401 | 153700 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240401 | 153600 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240401 | 153500 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240401 | 153400 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240401 | 153300 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240401 | 153200 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240401 | 153100 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240401 | 153000 | 164362288800 | 41400 | 41400 | 41400 | 41400 | 80868 |
| 199 | 20240401 | 152900 | 161014353600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240401 | 152800 | 161014353600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240401 | 152700 | 161014353600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240401 | 152600 | 161014353600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240401 | 152500 | 161014353600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240401 | 152400 | 161014353600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240401 | 152300 | 161014353600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240401 | 152200 | 161014353600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240401 | 152100 | 161014353600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20240401 | 152000 | 161014353600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20240401 | 151900 | 161014353600 | 41400 | 41400 | 41500 | 41350 | 26868 |
| 210 | 20240401 | 151800 | 159901768800 | 41350 | 41350 | 41400 | 41300 | 13190 |
| 211 | 20240401 | 151700 | 159356467400 | 41250 | 41300 | 41350 | 41250 | 21321 |
| 212 | 20240401 | 151600 | 158476488650 | 41300 | 41400 | 41450 | 41250 | 18078 |
| 213 | 20240401 | 151500 | 157728849950 | 41400 | 41400 | 41450 | 41400 | 5235 |
| 214 | 20240401 | 151400 | 157512030100 | 41450 | 41550 | 41550 | 41400 | 11000 |
| 215 | 20240401 | 151300 | 157056064250 | 41550 | 41450 | 41550 | 41450 | 6354 |
| 216 | 20240401 | 151200 | 156792449500 | 41450 | 41450 | 41500 | 41400 | 9224 |
| 217 | 20240401 | 151100 | 156410258400 | 41400 | 41350 | 41450 | 41250 | 31932 |
| 218 | 20240401 | 151000 | 155091398300 | 41300 | 41350 | 41450 | 41300 | 42213 |
| 219 | 20240401 | 150900 | 153345439350 | 41350 | 41400 | 41450 | 41350 | 17768 |
| 220 | 20240401 | 150800 | 152610355800 | 41400 | 41450 | 41450 | 41400 | 19925 |
| 221 | 20240401 | 150700 | 151785399950 | 41400 | 41500 | 41550 | 41400 | 19116 |
| 222 | 20240401 | 150600 | 150992432900 | 41450 | 41450 | 41500 | 41400 | 12338 |
| 223 | 20240401 | 150500 | 150480812000 | 41400 | 41400 | 41450 | 41400 | 6701 |
| 224 | 20240401 | 150400 | 150203335800 | 41400 | 41450 | 41500 | 41400 | 8904 |
| 225 | 20240401 | 150300 | 149834303100 | 41500 | 41450 | 41500 | 41450 | 21128 |
| 226 | 20240401 | 150200 | 148958045400 | 41500 | 41450 | 41500 | 41450 | 4257 |
| 227 | 20240401 | 150100 | 148781476750 | 41500 | 41500 | 41550 | 41450 | 5504 |
| 228 | 20240401 | 150000 | 148553091850 | 41550 | 41600 | 41600 | 41500 | 14419 |
| 229 | 20240401 | 145900 | 147954138550 | 41600 | 41550 | 41650 | 41550 | 10563 |
| 230 | 20240401 | 145800 | 147514608050 | 41550 | 41500 | 41600 | 41500 | 5086 |
| 231 | 20240401 | 145700 | 147303295650 | 41550 | 41500 | 41550 | 41450 | 10057 |
| 232 | 20240401 | 145600 | 146885840150 | 41500 | 41550 | 41550 | 41450 | 25209 |
| 233 | 20240401 | 145500 | 145839841100 | 41550 | 41550 | 41600 | 41500 | 12550 |
| 234 | 20240401 | 145400 | 145318452450 | 41600 | 41650 | 41650 | 41550 | 5877 |
| 235 | 20240401 | 145300 | 145074090650 | 41650 | 41650 | 41700 | 41550 | 6223 |
| 236 | 20240401 | 145200 | 144815086750 | 41650 | 41600 | 41700 | 41550 | 9069 |
| 237 | 20240401 | 145100 | 144437703700 | 41600 | 41750 | 41750 | 41600 | 14649 |
| 238 | 20240401 | 145000 | 143827691900 | 41750 | 41700 | 41750 | 41700 | 6960 |
| 239 | 20240401 | 144900 | 143537398550 | 41700 | 41800 | 41850 | 41700 | 6986 |
| 240 | 20240401 | 144800 | 143245803900 | 41800 | 41800 | 41850 | 41750 | 3007 |
| 241 | 20240401 | 144700 | 143120087600 | 41800 | 41850 | 41850 | 41800 | 3739 |
| 242 | 20240401 | 144600 | 142963770750 | 41800 | 41850 | 41900 | 41800 | 5641 |
| 243 | 20240401 | 144500 | 142727707500 | 41850 | 41900 | 41900 | 41850 | 1946 |
| 244 | 20240401 | 144400 | 142646233050 | 41850 | 41850 | 41900 | 41850 | 1530 |
| 245 | 20240401 | 144300 | 142582155350 | 41900 | 41950 | 41950 | 41850 | 4399 |
| 246 | 20240401 | 144200 | 142397840950 | 41900 | 41900 | 41950 | 41900 | 2409 |
| 247 | 20240401 | 144100 | 142296852200 | 41950 | 41950 | 41950 | 41900 | 4558 |
| 248 | 20240401 | 144000 | 142105773150 | 41950 | 41950 | 42000 | 41950 | 1701 |
| 249 | 20240401 | 143900 | 142034396250 | 41950 | 41950 | 42000 | 41950 | 2562 |
| 250 | 20240401 | 143800 | 141926853700 | 42000 | 42100 | 42100 | 42000 | 4261 |
| 251 | 20240401 | 143700 | 141747775200 | 42100 | 42100 | 42100 | 42000 | 5638 |
| 252 | 20240401 | 143600 | 141510647200 | 42100 | 42200 | 42200 | 42100 | 3630 |
| 253 | 20240401 | 143500 | 141357701450 | 42200 | 42150 | 42250 | 42150 | 8254 |
| 254 | 20240401 | 143400 | 141009392100 | 42200 | 42200 | 42200 | 42150 | 5031 |
| 255 | 20240401 | 143300 | 140797118200 | 42200 | 42200 | 42200 | 42150 | 5577 |
| 256 | 20240401 | 143200 | 140561833000 | 42200 | 42150 | 42200 | 42100 | 4267 |
| 257 | 20240401 | 143100 | 140381839000 | 42150 | 42100 | 42150 | 42100 | 4756 |
| 258 | 20240401 | 143000 | 140181420050 | 42150 | 42050 | 42150 | 42000 | 9239 |
| 259 | 20240401 | 142900 | 139792734100 | 42050 | 42000 | 42050 | 41950 | 5121 |
| 260 | 20240401 | 142800 | 139577613350 | 41950 | 41900 | 42000 | 41900 | 3837 |
| 261 | 20240401 | 142700 | 139416664700 | 41900 | 41900 | 41950 | 41900 | 1574 |
| 262 | 20240401 | 142600 | 139350678000 | 41900 | 41950 | 41950 | 41900 | 1366 |
| 263 | 20240401 | 142500 | 139293405200 | 41900 | 41900 | 41950 | 41900 | 3393 |
| 264 | 20240401 | 142400 | 139151178400 | 41900 | 41900 | 41950 | 41900 | 1912 |
| 265 | 20240401 | 142300 | 139071022700 | 41900 | 41900 | 41950 | 41850 | 2015 |
| 266 | 20240401 | 142200 | 138986608400 | 41850 | 41850 | 41900 | 41850 | 1674 |
| 267 | 20240401 | 142100 | 138916525350 | 41900 | 41850 | 41900 | 41850 | 1819 |
| 268 | 20240401 | 142000 | 138840369300 | 41850 | 41900 | 41900 | 41850 | 1884 |
| 269 | 20240401 | 141900 | 138761478650 | 41900 | 41850 | 41900 | 41850 | 1599 |
| 270 | 20240401 | 141800 | 138694512750 | 41850 | 41850 | 41900 | 41850 | 2194 |
| 271 | 20240401 | 141700 | 138602618700 | 41900 | 41900 | 41900 | 41850 | 1461 |
| 272 | 20240401 | 141600 | 138541424450 | 41950 | 42000 | 42050 | 41900 | 3275 |
| 273 | 20240401 | 141500 | 138404040750 | 42000 | 41900 | 42050 | 41900 | 3117 |
| 274 | 20240401 | 141400 | 138273148450 | 41950 | 41900 | 41950 | 41900 | 2259 |
| 275 | 20240401 | 141300 | 138178447850 | 41950 | 41950 | 41950 | 41900 | 915 |
| 276 | 20240401 | 141200 | 138140090450 | 41900 | 42000 | 42000 | 41900 | 2853 |
| 277 | 20240401 | 141100 | 138020434050 | 41950 | 41950 | 42000 | 41950 | 2370 |
| 278 | 20240401 | 141000 | 137920930950 | 42000 | 42000 | 42000 | 41950 | 1274 |
| 279 | 20240401 | 140900 | 137867465000 | 41950 | 41950 | 42000 | 41900 | 1602 |
| 280 | 20240401 | 140800 | 137800244000 | 41900 | 42050 | 42050 | 41900 | 9399 |
| 281 | 20240401 | 140700 | 137405555200 | 42050 | 42000 | 42050 | 42000 | 3030 |
| 282 | 20240401 | 140600 | 137278171400 | 42050 | 42000 | 42050 | 41950 | 3490 |
| 283 | 20240401 | 140500 | 137131623000 | 41950 | 41950 | 42000 | 41950 | 2273 |
| 284 | 20240401 | 140400 | 137036202200 | 41950 | 41900 | 42000 | 41900 | 1278 |
| 285 | 20240401 | 140300 | 136982591800 | 41900 | 41950 | 42000 | 41900 | 5716 |
| 286 | 20240401 | 140200 | 136742974850 | 41950 | 41950 | 42000 | 41900 | 2895 |
| 287 | 20240401 | 140100 | 136621527100 | 41900 | 41950 | 42000 | 41900 | 1337 |
| 288 | 20240401 | 140000 | 136565456150 | 41950 | 41950 | 42000 | 41900 | 3337 |
| 289 | 20240401 | 135900 | 136425412700 | 41950 | 42050 | 42050 | 41950 | 3916 |
| 290 | 20240401 | 135800 | 136260985250 | 42050 | 41950 | 42100 | 41950 | 15480 |
| 291 | 20240401 | 135700 | 135610586850 | 41950 | 41850 | 42000 | 41850 | 13338 |
| 292 | 20240401 | 135600 | 135051038000 | 41850 | 41900 | 41900 | 41850 | 2725 |
| 293 | 20240401 | 135500 | 134936953050 | 41900 | 41800 | 41900 | 41800 | 1778 |
| 294 | 20240401 | 135400 | 134862507400 | 41800 | 41800 | 41900 | 41800 | 1765 |
| 295 | 20240401 | 135300 | 134788656700 | 41850 | 41750 | 41900 | 41750 | 4678 |
| 296 | 20240401 | 135200 | 134592796600 | 41750 | 41800 | 41800 | 41700 | 1398 |
| 297 | 20240401 | 135100 | 134534417100 | 41800 | 41900 | 41950 | 41750 | 7740 |
| 298 | 20240401 | 135000 | 134210669200 | 41900 | 41950 | 41950 | 41850 | 2055 |
| 299 | 20240401 | 134900 | 134124550600 | 41950 | 41900 | 41950 | 41850 | 5024 |
| 300 | 20240401 | 134800 | 133914096900 | 41850 | 41800 | 41900 | 41800 | 2148 |
| 301 | 20240401 | 134700 | 133824167700 | 41850 | 41850 | 41900 | 41800 | 3502 |
| 302 | 20240401 | 134600 | 133677657400 | 41850 | 41700 | 41850 | 41700 | 2179 |
| 303 | 20240401 | 134500 | 133586580900 | 41750 | 41850 | 41850 | 41700 | 6555 |
| 304 | 20240401 | 134400 | 133312923000 | 41800 | 41800 | 41850 | 41800 | 1392 |
| 305 | 20240401 | 134300 | 133254730550 | 41750 | 41700 | 41850 | 41700 | 4093 |
| 306 | 20240401 | 134200 | 133083666250 | 41750 | 41800 | 41800 | 41650 | 3804 |
| 307 | 20240401 | 134100 | 132924970650 | 41800 | 41850 | 41850 | 41750 | 3319 |
| 308 | 20240401 | 134000 | 132786240050 | 41800 | 41700 | 41900 | 41650 | 7214 |
| 309 | 20240401 | 133900 | 132484756450 | 41650 | 41600 | 41700 | 41600 | 2768 |
| 310 | 20240401 | 133800 | 132369490950 | 41600 | 41550 | 41650 | 41550 | 3345 |
| 311 | 20240401 | 133700 | 132230390550 | 41550 | 41550 | 41650 | 41500 | 6463 |
| 312 | 20240401 | 133600 | 131961505950 | 41550 | 41600 | 41650 | 41500 | 13327 |
| 313 | 20240401 | 133500 | 131407584900 | 41600 | 41550 | 41650 | 41400 | 53428 |
| 314 | 20240401 | 133400 | 129191097550 | 41500 | 41550 | 41600 | 41500 | 17995 |
| 315 | 20240401 | 133300 | 128443574900 | 41550 | 41600 | 41650 | 41550 | 5451 |
| 316 | 20240401 | 133200 | 128216883650 | 41600 | 41650 | 41700 | 41600 | 6585 |
| 317 | 20240401 | 133100 | 127942770250 | 41700 | 41650 | 41700 | 41600 | 2620 |
| 318 | 20240401 | 133000 | 127833717150 | 41700 | 41650 | 41700 | 41600 | 6330 |
| 319 | 20240401 | 132900 | 127570306650 | 41600 | 41700 | 41700 | 41600 | 4307 |
| 320 | 20240401 | 132800 | 127390989750 | 41700 | 41700 | 41700 | 41650 | 2151 |
| 321 | 20240401 | 132700 | 127301362850 | 41700 | 41700 | 41750 | 41650 | 2920 |
| 322 | 20240401 | 132600 | 127179668100 | 41700 | 41750 | 41750 | 41650 | 4558 |
| 323 | 20240401 | 132500 | 126989686000 | 41750 | 41650 | 41750 | 41650 | 3822 |
| 324 | 20240401 | 132400 | 126830365000 | 41650 | 41700 | 41750 | 41650 | 2808 |
| 325 | 20240401 | 132300 | 126713306550 | 41650 | 41750 | 41750 | 41650 | 8346 |
| 326 | 20240401 | 132200 | 126365233000 | 41750 | 41800 | 41850 | 41750 | 2040 |
| 327 | 20240401 | 132100 | 126279946650 | 41850 | 41850 | 41900 | 41800 | 1449 |
| 328 | 20240401 | 132000 | 126219332200 | 41850 | 41750 | 41900 | 41750 | 2079 |
| 329 | 20240401 | 131900 | 126132325350 | 41750 | 41700 | 41900 | 41700 | 6497 |
| 330 | 20240401 | 131800 | 125860837900 | 41700 | 41600 | 41750 | 41600 | 9522 |
| 331 | 20240401 | 131700 | 125464095750 | 41650 | 41700 | 41750 | 41600 | 3281 |
| 332 | 20240401 | 131600 | 125327423650 | 41700 | 41750 | 41750 | 41550 | 42289 |
| 333 | 20240401 | 131500 | 123566979350 | 41750 | 41750 | 41750 | 41700 | 6278 |
| 334 | 20240401 | 131400 | 123305140700 | 41750 | 41750 | 41800 | 41700 | 5904 |
| 335 | 20240401 | 131300 | 123058786950 | 41750 | 41800 | 41850 | 41700 | 11548 |
| 336 | 20240401 | 131200 | 122576625700 | 41800 | 41800 | 41900 | 41800 | 18520 |
| 337 | 20240401 | 131100 | 121802423900 | 41850 | 41850 | 41900 | 41800 | 2270 |
| 338 | 20240401 | 131000 | 121707499500 | 41850 | 41850 | 41900 | 41850 | 5260 |
| 339 | 20240401 | 130900 | 121487339100 | 41900 | 41850 | 41900 | 41850 | 1366 |
| 340 | 20240401 | 130800 | 121430135550 | 41850 | 41850 | 41950 | 41800 | 2845 |
| 341 | 20240401 | 130700 | 121311071100 | 41850 | 41950 | 42000 | 41800 | 33906 |
| 342 | 20240401 | 130600 | 119891015050 | 41950 | 41950 | 42000 | 41950 | 490 |
| 343 | 20240401 | 130500 | 119870455850 | 41950 | 41950 | 42000 | 41950 | 1757 |
| 344 | 20240401 | 130400 | 119796737950 | 41950 | 42000 | 42000 | 41950 | 448 |
| 345 | 20240401 | 130300 | 119777939900 | 42000 | 42000 | 42050 | 41950 | 1641 |
| 346 | 20240401 | 130200 | 119709021900 | 42000 | 42000 | 42050 | 41950 | 873 |
| 347 | 20240401 | 130100 | 119672370000 | 42000 | 42000 | 42050 | 41950 | 7926 |
| 348 | 20240401 | 130000 | 119339457700 | 42050 | 42050 | 42050 | 42000 | 1119 |
| 349 | 20240401 | 125900 | 119292452100 | 42050 | 42050 | 42100 | 42000 | 2078 |
| 350 | 20240401 | 125800 | 119205105050 | 42100 | 42050 | 42100 | 42050 | 1496 |
| 351 | 20240401 | 125700 | 119142196450 | 42050 | 42050 | 42100 | 42050 | 694 |
| 352 | 20240401 | 125600 | 119112999850 | 42050 | 42050 | 42100 | 42050 | 2476 |
| 353 | 20240401 | 125500 | 119008797150 | 42050 | 42100 | 42100 | 42050 | 2127 |
| 354 | 20240401 | 125400 | 118919320850 | 42050 | 42100 | 42100 | 42050 | 635 |
| 355 | 20240401 | 125300 | 118892609750 | 42050 | 42100 | 42100 | 42050 | 1992 |
| 356 | 20240401 | 125200 | 118808824300 | 42100 | 42050 | 42100 | 42050 | 3256 |
| 357 | 20240401 | 125100 | 118671808800 | 42050 | 42050 | 42100 | 42050 | 953 |
| 358 | 20240401 | 125000 | 118631732800 | 42100 | 42050 | 42100 | 42050 | 669 |
| 359 | 20240401 | 124900 | 118603595650 | 42050 | 42100 | 42100 | 42050 | 1419 |
| 360 | 20240401 | 124800 | 118543901850 | 42100 | 42100 | 42150 | 42050 | 2700 |
| 361 | 20240401 | 124700 | 118430236800 | 42150 | 41900 | 42150 | 41900 | 5826 |
| 362 | 20240401 | 124600 | 118185658550 | 41900 | 41900 | 41950 | 41900 | 1112 |
| 363 | 20240401 | 124500 | 118139063100 | 41950 | 41900 | 41950 | 41850 | 2412 |
| 364 | 20240401 | 124400 | 118038014350 | 41900 | 41950 | 41950 | 41850 | 4416 |
| 365 | 20240401 | 124300 | 117852977300 | 41900 | 41900 | 41950 | 41900 | 1857 |
| 366 | 20240401 | 124200 | 117775155550 | 41900 | 41950 | 41950 | 41900 | 1806 |
| 367 | 20240401 | 124100 | 117699469800 | 41900 | 41900 | 42000 | 41900 | 2266 |
| 368 | 20240401 | 124000 | 117604475350 | 41950 | 41850 | 42000 | 41850 | 6354 |
| 369 | 20240401 | 123900 | 117338235500 | 41850 | 41900 | 41950 | 41850 | 7541 |
| 370 | 20240401 | 123800 | 117022311500 | 41950 | 41900 | 41950 | 41900 | 1895 |
| 371 | 20240401 | 123700 | 116942878400 | 41900 | 41950 | 41950 | 41900 | 6054 |
| 372 | 20240401 | 123600 | 116689139750 | 41900 | 41950 | 42000 | 41900 | 12653 |
| 373 | 20240401 | 123500 | 116158560450 | 42000 | 41950 | 42000 | 41950 | 3592 |
| 374 | 20240401 | 123400 | 116007869050 | 42000 | 41950 | 42000 | 41950 | 2336 |
| 375 | 20240401 | 123300 | 115909849600 | 41950 | 42000 | 42050 | 41950 | 6652 |
| 376 | 20240401 | 123200 | 115630657150 | 42000 | 42000 | 42000 | 41950 | 3668 |
| 377 | 20240401 | 123100 | 115476662400 | 42000 | 42000 | 42050 | 42000 | 1227 |
| 378 | 20240401 | 123000 | 115425127700 | 42000 | 42000 | 42050 | 42000 | 3705 |
| 379 | 20240401 | 122900 | 115269515650 | 42050 | 42000 | 42050 | 42000 | 1818 |
| 380 | 20240401 | 122800 | 115193155300 | 42000 | 42100 | 42100 | 42000 | 21857 |
| 381 | 20240401 | 122700 | 114275019950 | 42150 | 42150 | 42200 | 42050 | 5341 |
| 382 | 20240401 | 122600 | 114050281650 | 42150 | 42250 | 42250 | 42150 | 4400 |
| 383 | 20240401 | 122500 | 113864651350 | 42250 | 42250 | 42250 | 42200 | 404 |
| 384 | 20240401 | 122400 | 113847593950 | 42200 | 42250 | 42250 | 42200 | 1070 |
| 385 | 20240401 | 122300 | 113802421700 | 42250 | 42250 | 42250 | 42200 | 951 |
| 386 | 20240401 | 122200 | 113762276900 | 42200 | 42200 | 42250 | 42200 | 1634 |
| 387 | 20240401 | 122100 | 113693271600 | 42250 | 42250 | 42300 | 42200 | 1080 |
| 388 | 20240401 | 122000 | 113647647700 | 42250 | 42250 | 42250 | 42200 | 1439 |
| 389 | 20240401 | 121900 | 113586874250 | 42200 | 42200 | 42250 | 42200 | 854 |
| 390 | 20240401 | 121800 | 113550823950 | 42200 | 42250 | 42250 | 42200 | 1377 |
| 391 | 20240401 | 121700 | 113492706650 | 42200 | 42150 | 42200 | 42150 | 3283 |
| 392 | 20240401 | 121600 | 113354223250 | 42100 | 42150 | 42150 | 42100 | 1091 |
| 393 | 20240401 | 121500 | 113308291500 | 42100 | 42150 | 42150 | 42100 | 773 |
| 394 | 20240401 | 121400 | 113275746500 | 42100 | 42150 | 42150 | 42100 | 542 |
| 395 | 20240401 | 121300 | 113252918200 | 42150 | 42050 | 42150 | 42050 | 1660 |
| 396 | 20240401 | 121200 | 113183081050 | 42050 | 42100 | 42100 | 42050 | 1091 |
| 397 | 20240401 | 121100 | 113137173650 | 42050 | 42100 | 42150 | 42050 | 1509 |
| 398 | 20240401 | 121000 | 113073654200 | 42100 | 42050 | 42150 | 42050 | 969 |
| 399 | 20240401 | 120900 | 113032867150 | 42050 | 42050 | 42100 | 42050 | 567 |
| 400 | 20240401 | 120800 | 113009020050 | 42050 | 42150 | 42150 | 42050 | 2162 |
| 401 | 20240401 | 120700 | 112918038250 | 42150 | 42150 | 42150 | 42050 | 2312 |
| 402 | 20240401 | 120600 | 112820698550 | 42100 | 42100 | 42150 | 42100 | 1663 |
| 403 | 20240401 | 120500 | 112750628650 | 42100 | 42150 | 42200 | 42100 | 2049 |
| 404 | 20240401 | 120400 | 112664283200 | 42150 | 42200 | 42200 | 42150 | 618 |
| 405 | 20240401 | 120300 | 112638221900 | 42150 | 42150 | 42200 | 42150 | 481 |
| 406 | 20240401 | 120200 | 112617942900 | 42150 | 42150 | 42200 | 42100 | 1887 |
| 407 | 20240401 | 120100 | 112538389300 | 42150 | 42150 | 42200 | 42100 | 1024 |
| 408 | 20240401 | 120000 | 112495254650 | 42150 | 42100 | 42150 | 42100 | 1169 |
| 409 | 20240401 | 115900 | 112446030000 | 42100 | 42150 | 42150 | 42050 | 2648 |
| 410 | 20240401 | 115800 | 112334536150 | 42150 | 42150 | 42200 | 42100 | 1406 |
| 411 | 20240401 | 115700 | 112275278100 | 42150 | 42200 | 42200 | 42150 | 855 |
| 412 | 20240401 | 115600 | 112239223750 | 42150 | 42050 | 42150 | 42050 | 981 |
| 413 | 20240401 | 115500 | 112197898300 | 42100 | 42000 | 42100 | 42000 | 1420 |
| 414 | 20240401 | 115400 | 112138202350 | 42050 | 42050 | 42100 | 42000 | 1973 |
| 415 | 20240401 | 115300 | 112055218350 | 42050 | 42100 | 42100 | 42050 | 2892 |
| 416 | 20240401 | 115200 | 111933599850 | 42100 | 42050 | 42100 | 42000 | 6761 |
| 417 | 20240401 | 115100 | 111649312200 | 42100 | 42100 | 42100 | 42050 | 4509 |
| 418 | 20240401 | 115000 | 111459508650 | 42050 | 42100 | 42100 | 42000 | 2384 |
| 419 | 20240401 | 114900 | 111359288700 | 42050 | 42050 | 42150 | 42050 | 2961 |
| 420 | 20240401 | 114800 | 111234692150 | 42050 | 42050 | 42100 | 42000 | 8455 |
| 421 | 20240401 | 114700 | 110879155850 | 42100 | 42100 | 42100 | 42050 | 1218 |
| 422 | 20240401 | 114600 | 110827912200 | 42050 | 42100 | 42150 | 42050 | 6965 |
| 423 | 20240401 | 114500 | 110534689850 | 42100 | 42200 | 42200 | 42100 | 4902 |
| 424 | 20240401 | 114400 | 110328112750 | 42200 | 42150 | 42200 | 42150 | 1247 |
| 425 | 20240401 | 114300 | 110275515050 | 42150 | 42200 | 42250 | 42150 | 1011 |
| 426 | 20240401 | 114200 | 110232879450 | 42200 | 42250 | 42250 | 42200 | 1446 |
| 427 | 20240401 | 114100 | 110171844150 | 42250 | 42200 | 42250 | 42200 | 1004 |
| 428 | 20240401 | 114000 | 110129464600 | 42200 | 42200 | 42250 | 42200 | 626 |
| 429 | 20240401 | 113900 | 110103041450 | 42200 | 42250 | 42300 | 42200 | 550 |
| 430 | 20240401 | 113800 | 110079811550 | 42200 | 42250 | 42250 | 42200 | 3951 |
| 431 | 20240401 | 113700 | 109912990850 | 42200 | 42200 | 42250 | 42200 | 1716 |
| 432 | 20240401 | 113600 | 109840534700 | 42250 | 42200 | 42250 | 42150 | 1855 |
| 433 | 20240401 | 113500 | 109762230500 | 42200 | 42250 | 42250 | 42150 | 1850 |
| 434 | 20240401 | 113400 | 109684163250 | 42200 | 42200 | 42250 | 42200 | 795 |
| 435 | 20240401 | 113300 | 109650612100 | 42200 | 42200 | 42250 | 42200 | 1361 |
| 436 | 20240401 | 113200 | 109593156000 | 42250 | 42150 | 42250 | 42150 | 2819 |
| 437 | 20240401 | 113100 | 109474166850 | 42200 | 42200 | 42200 | 42150 | 1029 |
| 438 | 20240401 | 113000 | 109430785650 | 42150 | 42150 | 42200 | 42150 | 1444 |
| 439 | 20240401 | 112900 | 109369903800 | 42150 | 42150 | 42200 | 42100 | 1383 |
| 440 | 20240401 | 112800 | 109311609700 | 42150 | 42150 | 42200 | 42100 | 3859 |
| 441 | 20240401 | 112700 | 109149031950 | 42150 | 42100 | 42200 | 42100 | 852 |
| 442 | 20240401 | 112600 | 109113151750 | 42150 | 42200 | 42200 | 42100 | 3705 |
| 443 | 20240401 | 112500 | 108957094550 | 42150 | 42150 | 42200 | 42100 | 4703 |
| 444 | 20240401 | 112400 | 108758957750 | 42150 | 42200 | 42200 | 42150 | 3133 |
| 445 | 20240401 | 112300 | 108626896500 | 42200 | 42150 | 42200 | 42150 | 3819 |
| 446 | 20240401 | 112200 | 108465898800 | 42200 | 42200 | 42250 | 42150 | 6782 |
| 447 | 20240401 | 112100 | 108179921050 | 42200 | 42200 | 42250 | 42200 | 3498 |
| 448 | 20240401 | 112000 | 108032291850 | 42200 | 42200 | 42250 | 42200 | 3861 |
| 449 | 20240401 | 111900 | 107869319000 | 42200 | 42250 | 42250 | 42200 | 896 |
| 450 | 20240401 | 111800 | 107831491300 | 42250 | 42300 | 42300 | 42200 | 961 |
| 451 | 20240401 | 111700 | 107790907850 | 42250 | 42250 | 42300 | 42200 | 2118 |
| 452 | 20240401 | 111600 | 107701465450 | 42250 | 42250 | 42300 | 42200 | 2497 |
| 453 | 20240401 | 111500 | 107595965200 | 42250 | 42250 | 42300 | 42250 | 1822 |
| 454 | 20240401 | 111400 | 107518976550 | 42250 | 42400 | 42400 | 42200 | 13374 |
| 455 | 20240401 | 111300 | 106953733800 | 42350 | 42350 | 42400 | 42350 | 1090 |
| 456 | 20240401 | 111200 | 106907565550 | 42350 | 42300 | 42400 | 42300 | 1366 |
| 457 | 20240401 | 111100 | 106849738300 | 42400 | 42350 | 42400 | 42300 | 2031 |
| 458 | 20240401 | 111000 | 106763713150 | 42350 | 42350 | 42400 | 42350 | 1770 |
| 459 | 20240401 | 110900 | 106688703300 | 42400 | 42400 | 42400 | 42300 | 1499 |
| 460 | 20240401 | 110800 | 106625228600 | 42350 | 42350 | 42400 | 42300 | 1071 |
| 461 | 20240401 | 110700 | 106579876350 | 42350 | 42350 | 42400 | 42300 | 960 |
| 462 | 20240401 | 110600 | 106539223500 | 42350 | 42350 | 42400 | 42300 | 2005 |
| 463 | 20240401 | 110500 | 106454307250 | 42350 | 42400 | 42400 | 42300 | 2002 |
| 464 | 20240401 | 110400 | 106369494400 | 42400 | 42200 | 42500 | 42200 | 9221 |
| 465 | 20240401 | 110300 | 105979048100 | 42200 | 42200 | 42250 | 42200 | 3809 |
| 466 | 20240401 | 110200 | 105818297500 | 42250 | 42250 | 42250 | 42200 | 3010 |
| 467 | 20240401 | 110100 | 105691192050 | 42250 | 42300 | 42300 | 42200 | 5478 |
| 468 | 20240401 | 110000 | 105459723750 | 42300 | 42450 | 42450 | 42250 | 11405 |
| 469 | 20240401 | 105900 | 104976744950 | 42400 | 42450 | 42500 | 42400 | 1745 |
| 470 | 20240401 | 105800 | 104902681150 | 42450 | 42400 | 42500 | 42400 | 4374 |
| 471 | 20240401 | 105700 | 104717021550 | 42400 | 42400 | 42450 | 42350 | 2670 |
| 472 | 20240401 | 105600 | 104603820300 | 42400 | 42300 | 42400 | 42300 | 3565 |
| 473 | 20240401 | 105500 | 104452888700 | 42350 | 42350 | 42350 | 42300 | 1703 |
| 474 | 20240401 | 105400 | 104380833550 | 42300 | 42250 | 42350 | 42250 | 3095 |
| 475 | 20240401 | 105300 | 104249958350 | 42300 | 42250 | 42300 | 42250 | 2372 |
| 476 | 20240401 | 105200 | 104149729100 | 42250 | 42350 | 42400 | 42250 | 5603 |
| 477 | 20240401 | 105100 | 103912619050 | 42350 | 42450 | 42450 | 42350 | 5625 |
| 478 | 20240401 | 105000 | 103674114750 | 42400 | 42450 | 42450 | 42400 | 7254 |
| 479 | 20240401 | 104900 | 103366209200 | 42450 | 42400 | 42450 | 42350 | 8118 |
| 480 | 20240401 | 104800 | 103022065400 | 42400 | 42350 | 42400 | 42300 | 3473 |
| 481 | 20240401 | 104700 | 102874989200 | 42350 | 42300 | 42350 | 42250 | 3846 |
| 482 | 20240401 | 104600 | 102712301350 | 42300 | 42200 | 42300 | 42150 | 6395 |
| 483 | 20240401 | 104500 | 102442287300 | 42200 | 42100 | 42300 | 42050 | 11459 |
| 484 | 20240401 | 104400 | 101959444650 | 42100 | 42100 | 42150 | 42050 | 3728 |
| 485 | 20240401 | 104300 | 101802507250 | 42050 | 41900 | 42100 | 41800 | 32187 |
| 486 | 20240401 | 104200 | 100452532000 | 41850 | 42050 | 42050 | 41800 | 49594 |
| 487 | 20240401 | 104100 | 98372304100 | 42050 | 42100 | 42150 | 42000 | 28346 |
| 488 | 20240401 | 104000 | 97180028100 | 42100 | 42150 | 42200 | 42050 | 12160 |
| 489 | 20240401 | 103900 | 96668058150 | 42150 | 42150 | 42200 | 42150 | 5967 |
| 490 | 20240401 | 103800 | 96416509850 | 42150 | 42250 | 42250 | 42100 | 11555 |
| 491 | 20240401 | 103700 | 95929209650 | 42200 | 42150 | 42250 | 42100 | 8738 |
| 492 | 20240401 | 103600 | 95560651400 | 42150 | 42100 | 42250 | 42050 | 23117 |
| 493 | 20240401 | 103500 | 94586570800 | 42100 | 42300 | 42350 | 42100 | 21293 |
| 494 | 20240401 | 103400 | 93687573200 | 42300 | 42400 | 42450 | 42250 | 51419 |
| 495 | 20240401 | 103300 | 91511931100 | 42400 | 42400 | 42450 | 42350 | 5697 |
| 496 | 20240401 | 103200 | 91270406500 | 42400 | 42400 | 42450 | 42350 | 3497 |
| 497 | 20240401 | 103100 | 91122175900 | 42400 | 42400 | 42450 | 42400 | 3989 |
| 498 | 20240401 | 103000 | 90953040550 | 42400 | 42450 | 42450 | 42350 | 11142 |
| 499 | 20240401 | 102900 | 90480614100 | 42400 | 42450 | 42500 | 42400 | 3876 |
| 500 | 20240401 | 102800 | 90316147600 | 42450 | 42550 | 42550 | 42450 | 7269 |
| 501 | 20240401 | 102700 | 90007320950 | 42550 | 42550 | 42600 | 42550 | 3387 |
| 502 | 20240401 | 102600 | 89863190300 | 42550 | 42550 | 42600 | 42500 | 1631 |
| 503 | 20240401 | 102500 | 89793813550 | 42600 | 42650 | 42650 | 42550 | 3422 |
| 504 | 20240401 | 102400 | 89648087300 | 42650 | 42600 | 42650 | 42550 | 1261 |
| 505 | 20240401 | 102300 | 89594354850 | 42550 | 42500 | 42650 | 42450 | 5353 |
| 506 | 20240401 | 102200 | 89366757150 | 42450 | 42500 | 42500 | 42450 | 2167 |
| 507 | 20240401 | 102100 | 89274754850 | 42450 | 42500 | 42500 | 42450 | 5638 |
| 508 | 20240401 | 102000 | 89035359050 | 42450 | 42500 | 42550 | 42450 | 7802 |
| 509 | 20240401 | 101900 | 88703771000 | 42500 | 42650 | 42650 | 42500 | 8203 |
| 510 | 20240401 | 101800 | 88354488150 | 42600 | 42650 | 42650 | 42600 | 2534 |
| 511 | 20240401 | 101700 | 88246477100 | 42650 | 42600 | 42800 | 42600 | 1626 |
| 512 | 20240401 | 101600 | 88177060150 | 42700 | 42800 | 42850 | 42600 | 12269 |
| 513 | 20240401 | 101500 | 87652712600 | 42800 | 42750 | 42850 | 42700 | 5344 |
| 514 | 20240401 | 101400 | 87424159750 | 42700 | 42750 | 42800 | 42700 | 2595 |
| 515 | 20240401 | 101300 | 87313253050 | 42750 | 42750 | 42750 | 42700 | 3954 |
| 516 | 20240401 | 101200 | 87144275650 | 42700 | 42700 | 42750 | 42650 | 2747 |
| 517 | 20240401 | 101100 | 87026964500 | 42650 | 42700 | 42700 | 42650 | 4321 |
| 518 | 20240401 | 101000 | 86842606350 | 42700 | 42650 | 42700 | 42650 | 2261 |
| 519 | 20240401 | 100900 | 86746136050 | 42700 | 42600 | 42700 | 42600 | 3137 |
| 520 | 20240401 | 100800 | 86612322350 | 42650 | 42650 | 42700 | 42600 | 2542 |
| 521 | 20240401 | 100700 | 86503962400 | 42650 | 42550 | 42700 | 42550 | 4444 |
| 522 | 20240401 | 100600 | 86314758450 | 42550 | 42700 | 42700 | 42550 | 6013 |
| 523 | 20240401 | 100500 | 86058509900 | 42700 | 42750 | 42750 | 42650 | 3760 |
| 524 | 20240401 | 100400 | 85897964800 | 42750 | 42800 | 42850 | 42700 | 4954 |
| 525 | 20240401 | 100300 | 85686168700 | 42800 | 42850 | 42900 | 42800 | 5886 |
| 526 | 20240401 | 100200 | 85434045850 | 42850 | 42700 | 42950 | 42700 | 18716 |
| 527 | 20240401 | 100100 | 84632300900 | 42750 | 42700 | 42800 | 42700 | 6646 |
| 528 | 20240401 | 100000 | 84348021000 | 42700 | 42600 | 42750 | 42500 | 7991 |
| 529 | 20240401 | 095900 | 84007368250 | 42600 | 42600 | 42750 | 42500 | 14505 |
| 530 | 20240401 | 095800 | 83388447700 | 42500 | 42550 | 42550 | 42350 | 25377 |
| 531 | 20240401 | 095700 | 82311952800 | 42500 | 42350 | 42550 | 42350 | 21216 |
| 532 | 20240401 | 095600 | 81412180100 | 42350 | 42600 | 42650 | 42350 | 39402 |
| 533 | 20240401 | 095500 | 79738810950 | 42600 | 42650 | 42650 | 42550 | 6745 |
| 534 | 20240401 | 095400 | 79451467000 | 42650 | 42600 | 42650 | 42500 | 16439 |
| 535 | 20240401 | 095300 | 78752110600 | 42600 | 42650 | 42650 | 42550 | 14169 |
| 536 | 20240401 | 095200 | 78148802350 | 42600 | 42700 | 42700 | 42600 | 9882 |
| 537 | 20240401 | 095100 | 77727276750 | 42650 | 42700 | 42750 | 42650 | 4425 |
| 538 | 20240401 | 095000 | 77538406100 | 42750 | 42700 | 42800 | 42700 | 3044 |
| 539 | 20240401 | 094900 | 77408337400 | 42700 | 42800 | 42850 | 42600 | 14417 |
| 540 | 20240401 | 094800 | 76792773050 | 42850 | 42800 | 42900 | 42800 | 6931 |
| 541 | 20240401 | 094700 | 76495875400 | 42900 | 42700 | 42900 | 42700 | 7595 |
| 542 | 20240401 | 094600 | 76170633750 | 42700 | 42700 | 42750 | 42650 | 5846 |
| 543 | 20240401 | 094500 | 75921088000 | 42650 | 42850 | 42850 | 42650 | 11889 |
| 544 | 20240401 | 094400 | 75412993400 | 42850 | 42850 | 42900 | 42800 | 5963 |
| 545 | 20240401 | 094300 | 75157399050 | 42850 | 42900 | 42950 | 42850 | 4018 |
| 546 | 20240401 | 094200 | 74985106850 | 42900 | 42900 | 42950 | 42900 | 5160 |
| 547 | 20240401 | 094100 | 74763713900 | 42900 | 43000 | 43000 | 42900 | 3133 |
| 548 | 20240401 | 094000 | 74629242700 | 43000 | 42900 | 43000 | 42850 | 7270 |
| 549 | 20240401 | 093900 | 74317127500 | 42900 | 42750 | 42900 | 42700 | 3957 |
| 550 | 20240401 | 093800 | 74147742000 | 42750 | 42700 | 42850 | 42650 | 7618 |
| 551 | 20240401 | 093700 | 73822099450 | 42700 | 42750 | 42750 | 42600 | 6237 |
| 552 | 20240401 | 093600 | 73555845050 | 42700 | 42600 | 42800 | 42600 | 14378 |
| 553 | 20240401 | 093500 | 72942129550 | 42600 | 42500 | 42700 | 42500 | 13464 |
| 554 | 20240401 | 093400 | 72368767200 | 42550 | 42800 | 42850 | 42500 | 22932 |
| 555 | 20240401 | 093300 | 71391206250 | 42800 | 42850 | 42900 | 42800 | 9017 |
| 556 | 20240401 | 093200 | 71004923950 | 42850 | 42950 | 43000 | 42850 | 5925 |
| 557 | 20240401 | 093100 | 70750689750 | 43000 | 43100 | 43100 | 42950 | 8594 |
| 558 | 20240401 | 093000 | 70381142800 | 43050 | 43050 | 43100 | 43000 | 7489 |
| 559 | 20240401 | 092900 | 70058778600 | 43050 | 42900 | 43100 | 42900 | 10852 |
| 560 | 20240401 | 092800 | 69592266400 | 42950 | 43050 | 43050 | 42900 | 7008 |
| 561 | 20240401 | 092700 | 69291129900 | 43050 | 42900 | 43100 | 42900 | 7261 |
| 562 | 20240401 | 092600 | 68979145800 | 42900 | 43100 | 43150 | 42900 | 24909 |
| 563 | 20240401 | 092500 | 67906418800 | 43150 | 43150 | 43150 | 43000 | 22854 |
| 564 | 20240401 | 092400 | 66921685150 | 43100 | 43000 | 43200 | 43000 | 20470 |
| 565 | 20240401 | 092300 | 66039602000 | 43050 | 42600 | 43050 | 42550 | 25708 |
| 566 | 20240401 | 092200 | 64938383000 | 42550 | 42600 | 42650 | 42500 | 14972 |
| 567 | 20240401 | 092100 | 64301042250 | 42650 | 42550 | 42650 | 42400 | 43822 |
| 568 | 20240401 | 092000 | 62438368800 | 42600 | 42650 | 42700 | 42500 | 30153 |
| 569 | 20240401 | 091900 | 61154282900 | 42650 | 43000 | 43000 | 42500 | 86479 |
| 570 | 20240401 | 091800 | 57462889100 | 43000 | 42900 | 43300 | 42850 | 31272 |
| 571 | 20240401 | 091700 | 56117091750 | 42850 | 42850 | 43000 | 42800 | 21447 |
| 572 | 20240401 | 091600 | 55197209750 | 42850 | 42950 | 43050 | 42850 | 25111 |
| 573 | 20240401 | 091500 | 54118606900 | 42900 | 43000 | 43050 | 42800 | 37179 |
| 574 | 20240401 | 091400 | 52524381950 | 42950 | 43100 | 43200 | 42950 | 53387 |
| 575 | 20240401 | 091300 | 50226279450 | 43100 | 43350 | 43350 | 43100 | 37066 |
| 576 | 20240401 | 091200 | 48624905150 | 43300 | 43650 | 43750 | 43300 | 35617 |
| 577 | 20240401 | 091100 | 47077440150 | 43650 | 43400 | 43700 | 43200 | 31234 |
| 578 | 20240401 | 091000 | 45720895800 | 43450 | 43800 | 43900 | 43300 | 88952 |
| 579 | 20240401 | 090900 | 41849287700 | 43850 | 43850 | 43950 | 43700 | 57323 |
| 580 | 20240401 | 090800 | 39340212450 | 43900 | 43900 | 44200 | 43850 | 135821 |
| 581 | 20240401 | 090700 | 33363810700 | 43950 | 43800 | 43950 | 43600 | 108136 |
| 582 | 20240401 | 090600 | 28624567500 | 43800 | 43500 | 43900 | 43450 | 128662 |
| 583 | 20240401 | 090500 | 23005999450 | 43450 | 43300 | 43500 | 43150 | 62366 |
| 584 | 20240401 | 090400 | 20302133100 | 43300 | 43400 | 43450 | 43050 | 59906 |
| 585 | 20240401 | 090300 | 17713144250 | 43450 | 43450 | 43500 | 43300 | 70113 |
| 586 | 20240401 | 090200 | 14669766050 | 43400 | 43100 | 43450 | 43050 | 95178 |
| 587 | 20240401 | 090100 | 10549406050 | 43050 | 42950 | 43100 | 42700 | 72014 |
| 588 | 20240401 | 090000 | 7459636000 | 42900 | 43000 | 43250 | 42800 | 171633 |