31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 184800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 1982 |
| 3 | 20240401 | 184700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 4 | 20240401 | 184600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 5 | 20240401 | 184500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 6 | 20240401 | 184400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 7 | 20240401 | 184300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 8 | 20240401 | 184200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 9 | 20240401 | 184100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 10 | 20240401 | 184000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 11 | 20240401 | 183900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 12 | 20240401 | 183800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 13 | 20240401 | 183700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 14 | 20240401 | 183600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 15 | 20240401 | 183500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 16 | 20240401 | 183400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 17 | 20240401 | 183300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 18 | 20240401 | 183200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 19 | 20240401 | 183100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 20 | 20240401 | 183000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 21 | 20240401 | 182900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 22 | 20240401 | 182800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 23 | 20240401 | 182700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 24 | 20240401 | 182600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 25 | 20240401 | 182500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 26 | 20240401 | 182400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 27 | 20240401 | 182300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 28 | 20240401 | 182200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 29 | 20240401 | 182100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 30 | 20240401 | 182000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 31 | 20240401 | 181900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 32 | 20240401 | 181800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 1982 |
| 33 | 20240401 | 181700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 34 | 20240401 | 181600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 35 | 20240401 | 181500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 36 | 20240401 | 181400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 37 | 20240401 | 181300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 38 | 20240401 | 181200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 39 | 20240401 | 181100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 40 | 20240401 | 181000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 41 | 20240401 | 180900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 42 | 20240401 | 180800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 43 | 20240401 | 180700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 44 | 20240401 | 180600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 45 | 20240401 | 180500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 46 | 20240401 | 180400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 47 | 20240401 | 180300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 48 | 20240401 | 180200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 49 | 20240401 | 180100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 50 | 20240401 | 180000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 51 | 20240401 | 175900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 52 | 20240401 | 175800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 53 | 20240401 | 175700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 54 | 20240401 | 175600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 55 | 20240401 | 175500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 56 | 20240401 | 175400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 57 | 20240401 | 175300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 58 | 20240401 | 175200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 59 | 20240401 | 175100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 60 | 20240401 | 175000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 61 | 20240401 | 174900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 62 | 20240401 | 174800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 1982 |
| 63 | 20240401 | 174700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 64 | 20240401 | 174600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 65 | 20240401 | 174500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 66 | 20240401 | 174400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 67 | 20240401 | 174300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 68 | 20240401 | 174200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 69 | 20240401 | 174100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 70 | 20240401 | 174000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 71 | 20240401 | 173900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 72 | 20240401 | 173800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 73 | 20240401 | 173700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 74 | 20240401 | 173600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 75 | 20240401 | 173500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 76 | 20240401 | 173400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 77 | 20240401 | 173300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 78 | 20240401 | 173200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 79 | 20240401 | 173100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 80 | 20240401 | 173000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 81 | 20240401 | 172900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 82 | 20240401 | 172800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 83 | 20240401 | 172700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 84 | 20240401 | 172600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 85 | 20240401 | 172500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 86 | 20240401 | 172400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 87 | 20240401 | 172300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 88 | 20240401 | 172200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 89 | 20240401 | 172100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 90 | 20240401 | 172000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 91 | 20240401 | 171900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 92 | 20240401 | 171800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 1982 |
| 93 | 20240401 | 171700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 94 | 20240401 | 171600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 95 | 20240401 | 171500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 96 | 20240401 | 171400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 97 | 20240401 | 171300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 98 | 20240401 | 171200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 99 | 20240401 | 171100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 100 | 20240401 | 171000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 101 | 20240401 | 170900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 102 | 20240401 | 170800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 103 | 20240401 | 170700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 104 | 20240401 | 170600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 105 | 20240401 | 170500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 106 | 20240401 | 170400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 107 | 20240401 | 170300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 108 | 20240401 | 170200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 109 | 20240401 | 170100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 110 | 20240401 | 170000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 111 | 20240401 | 165900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 112 | 20240401 | 165800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 113 | 20240401 | 165700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 114 | 20240401 | 165600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 115 | 20240401 | 165500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 116 | 20240401 | 165400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 117 | 20240401 | 165300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 118 | 20240401 | 165200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 119 | 20240401 | 165100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 120 | 20240401 | 165000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 121 | 20240401 | 164900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 122 | 20240401 | 164800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 1982 |
| 123 | 20240401 | 164700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 124 | 20240401 | 164600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 125 | 20240401 | 164500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 126 | 20240401 | 164400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 127 | 20240401 | 164300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 128 | 20240401 | 164200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 129 | 20240401 | 164100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 130 | 20240401 | 164000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 131 | 20240401 | 163900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 132 | 20240401 | 163800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 133 | 20240401 | 163700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 134 | 20240401 | 163600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 135 | 20240401 | 163500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 136 | 20240401 | 163400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 137 | 20240401 | 163300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 138 | 20240401 | 163200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 139 | 20240401 | 163100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 140 | 20240401 | 163000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 141 | 20240401 | 162900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 142 | 20240401 | 162800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 143 | 20240401 | 162700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 144 | 20240401 | 162600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 145 | 20240401 | 162500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 146 | 20240401 | 162400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 147 | 20240401 | 162300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 148 | 20240401 | 162200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 149 | 20240401 | 162100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 150 | 20240401 | 162000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 151 | 20240401 | 161900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 152 | 20240401 | 161800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 1982 |
| 153 | 20240401 | 161700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 154 | 20240401 | 161600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 155 | 20240401 | 161500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 156 | 20240401 | 161400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 157 | 20240401 | 161300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 158 | 20240401 | 161200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 159 | 20240401 | 161100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 160 | 20240401 | 161000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 161 | 20240401 | 160900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 162 | 20240401 | 160800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 163 | 20240401 | 160700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 164 | 20240401 | 160600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 165 | 20240401 | 160500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 166 | 20240401 | 160400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 167 | 20240401 | 160300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 168 | 20240401 | 160200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 169 | 20240401 | 160100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 170 | 20240401 | 160000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 171 | 20240401 | 155900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 172 | 20240401 | 155800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 173 | 20240401 | 155700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 174 | 20240401 | 155600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 175 | 20240401 | 155500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 176 | 20240401 | 155400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 177 | 20240401 | 155300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 178 | 20240401 | 155200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 179 | 20240401 | 155100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 180 | 20240401 | 155000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 181 | 20240401 | 154900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 182 | 20240401 | 154800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 1982 |
| 183 | 20240401 | 154700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 184 | 20240401 | 154600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 185 | 20240401 | 154500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 186 | 20240401 | 154400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 187 | 20240401 | 154300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 188 | 20240401 | 154200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 189 | 20240401 | 154100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 190 | 20240401 | 154000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 191 | 20240401 | 153900 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 192 | 20240401 | 153800 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 193 | 20240401 | 153700 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 194 | 20240401 | 153600 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20240401 | 153500 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 196 | 20240401 | 153400 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 197 | 20240401 | 153300 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 198 | 20240401 | 153200 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 199 | 20240401 | 153100 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 200 | 20240401 | 153000 | 5856586250 | 35600 | 35600 | 35600 | 35600 | 1982 |
| 201 | 20240401 | 152900 | 5786027050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 202 | 20240401 | 152800 | 5786027050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 203 | 20240401 | 152700 | 5786027050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 204 | 20240401 | 152600 | 5786027050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 205 | 20240401 | 152500 | 5786027050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 206 | 20240401 | 152400 | 5786027050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 207 | 20240401 | 152300 | 5786027050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 208 | 20240401 | 152200 | 5786027050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 209 | 20240401 | 152100 | 5786027050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 210 | 20240401 | 152000 | 5786027050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 211 | 20240401 | 151900 | 5786027050 | 35600 | 35500 | 35600 | 35500 | 148 |
| 212 | 20240401 | 151800 | 5780765550 | 35550 | 35500 | 35550 | 35500 | 590 |
| 213 | 20240401 | 151700 | 5759809050 | 35550 | 35500 | 35550 | 35500 | 121 |
| 214 | 20240401 | 151600 | 5755508400 | 35500 | 35450 | 35550 | 35450 | 471 |
| 215 | 20240401 | 151500 | 5738783600 | 35500 | 35500 | 35500 | 35450 | 175 |
| 216 | 20240401 | 151400 | 5732571650 | 35500 | 35500 | 35500 | 35450 | 85 |
| 217 | 20240401 | 151300 | 5729555050 | 35550 | 35500 | 35550 | 35450 | 32 |
| 218 | 20240401 | 151200 | 5728419400 | 35500 | 35450 | 35500 | 35450 | 128 |
| 219 | 20240401 | 151100 | 5723880900 | 35500 | 35450 | 35500 | 35450 | 143 |
| 220 | 20240401 | 151000 | 5718811500 | 35450 | 35450 | 35500 | 35450 | 233 |
| 221 | 20240401 | 150900 | 5710548900 | 35500 | 35550 | 35550 | 35500 | 462 |
| 222 | 20240401 | 150800 | 5694147700 | 35550 | 35550 | 35550 | 35500 | 140 |
| 223 | 20240401 | 150700 | 5689175900 | 35550 | 35550 | 35550 | 35500 | 98 |
| 224 | 20240401 | 150600 | 5685692550 | 35600 | 35500 | 35600 | 35500 | 175 |
| 225 | 20240401 | 150500 | 5679468800 | 35550 | 35500 | 35550 | 35500 | 115 |
| 226 | 20240401 | 150400 | 5675381400 | 35500 | 35500 | 35500 | 35500 | 117 |
| 227 | 20240401 | 150300 | 5671227900 | 35450 | 35550 | 35550 | 35450 | 1137 |
| 228 | 20240401 | 150200 | 5630878450 | 35500 | 35450 | 35500 | 35450 | 386 |
| 229 | 20240401 | 150100 | 5617181100 | 35450 | 35500 | 35500 | 35450 | 238 |
| 230 | 20240401 | 150000 | 5608741300 | 35500 | 35500 | 35500 | 35500 | 89 |
| 231 | 20240401 | 145900 | 5605581800 | 35500 | 35500 | 35500 | 35450 | 27 |
| 232 | 20240401 | 145800 | 5604624200 | 35500 | 35450 | 35500 | 35450 | 86 |
| 233 | 20240401 | 145700 | 5601571750 | 35500 | 35450 | 35500 | 35450 | 96 |
| 234 | 20240401 | 145600 | 5598164550 | 35500 | 35500 | 35500 | 35450 | 23 |
| 235 | 20240401 | 145500 | 5597348650 | 35500 | 35450 | 35500 | 35450 | 158 |
| 236 | 20240401 | 145400 | 5591746750 | 35450 | 35500 | 35500 | 35450 | 535 |
| 237 | 20240401 | 145300 | 5572778500 | 35500 | 35500 | 35500 | 35450 | 149 |
| 238 | 20240401 | 145200 | 5567496250 | 35500 | 35500 | 35500 | 35450 | 162 |
| 239 | 20240401 | 145100 | 5561745900 | 35500 | 35500 | 35500 | 35500 | 103 |
| 240 | 20240401 | 145000 | 5558089400 | 35550 | 35500 | 35550 | 35500 | 22 |
| 241 | 20240401 | 144900 | 5557308300 | 35450 | 35500 | 35550 | 35450 | 18 |
| 242 | 20240401 | 144800 | 5556669100 | 35550 | 35500 | 35550 | 35500 | 117 |
| 243 | 20240401 | 144700 | 5552515050 | 35550 | 35550 | 35550 | 35550 | 21 |
| 244 | 20240401 | 144600 | 5551768500 | 35450 | 35450 | 35450 | 35450 | 65 |
| 245 | 20240401 | 144500 | 5549464250 | 35450 | 35650 | 35650 | 35450 | 3515 |
| 246 | 20240401 | 144400 | 5424602300 | 35700 | 35700 | 35700 | 35650 | 132 |
| 247 | 20240401 | 144300 | 5419896400 | 35650 | 35650 | 35650 | 35650 | 53 |
| 248 | 20240401 | 144200 | 5418006950 | 35650 | 35650 | 35650 | 35650 | 92 |
| 249 | 20240401 | 144100 | 5414727150 | 35650 | 35650 | 35650 | 35600 | 233 |
| 250 | 20240401 | 144000 | 5406427900 | 35600 | 35650 | 35650 | 35600 | 41 |
| 251 | 20240401 | 143900 | 5404967700 | 35600 | 35600 | 35650 | 35600 | 52 |
| 252 | 20240401 | 143800 | 5403115650 | 35600 | 35650 | 35700 | 35600 | 98 |
| 253 | 20240401 | 143700 | 5399622150 | 35650 | 35650 | 35700 | 35600 | 130 |
| 254 | 20240401 | 143600 | 5394987400 | 35650 | 35600 | 35650 | 35600 | 35 |
| 255 | 20240401 | 143500 | 5393741300 | 35650 | 35600 | 35650 | 35600 | 33 |
| 256 | 20240401 | 143400 | 5392566250 | 35650 | 35600 | 35650 | 35600 | 170 |
| 257 | 20240401 | 143300 | 5386512250 | 35600 | 35650 | 35650 | 35600 | 67 |
| 258 | 20240401 | 143200 | 5384124450 | 35650 | 35600 | 35650 | 35600 | 88 |
| 259 | 20240401 | 143100 | 5380988400 | 35650 | 35600 | 35650 | 35600 | 275 |
| 260 | 20240401 | 143000 | 5371193000 | 35600 | 35650 | 35650 | 35600 | 138 |
| 261 | 20240401 | 142900 | 5366274300 | 35650 | 35650 | 35650 | 35650 | 91 |
| 262 | 20240401 | 142800 | 5363030150 | 35650 | 35650 | 35650 | 35600 | 25 |
| 263 | 20240401 | 142700 | 5362140050 | 35650 | 35600 | 35650 | 35600 | 113 |
| 264 | 20240401 | 142600 | 5358115050 | 35600 | 35600 | 35600 | 35600 | 78 |
| 265 | 20240401 | 142500 | 5355338250 | 35650 | 35600 | 35650 | 35600 | 127 |
| 266 | 20240401 | 142400 | 5350814650 | 35600 | 35650 | 35650 | 35600 | 148 |
| 267 | 20240401 | 142300 | 5345541700 | 35600 | 35650 | 35650 | 35600 | 25 |
| 268 | 20240401 | 142200 | 5344651200 | 35650 | 35650 | 35650 | 35600 | 131 |
| 269 | 20240401 | 142100 | 5339981700 | 35600 | 35600 | 35650 | 35600 | 160 |
| 270 | 20240401 | 142000 | 5334285600 | 35650 | 35650 | 35650 | 35650 | 51 |
| 271 | 20240401 | 141900 | 5332467450 | 35650 | 35600 | 35650 | 35600 | 46 |
| 272 | 20240401 | 141800 | 5330828250 | 35600 | 35600 | 35600 | 35600 | 81 |
| 273 | 20240401 | 141700 | 5327944650 | 35650 | 35750 | 35800 | 35650 | 2850 |
| 274 | 20240401 | 141600 | 5226149400 | 35750 | 35750 | 35800 | 35750 | 106 |
| 275 | 20240401 | 141500 | 5222359850 | 35750 | 35750 | 35750 | 35750 | 48 |
| 276 | 20240401 | 141400 | 5220643850 | 35750 | 35750 | 35750 | 35750 | 207 |
| 277 | 20240401 | 141300 | 5213243600 | 35750 | 35800 | 35800 | 35750 | 33 |
| 278 | 20240401 | 141200 | 5212062800 | 35750 | 35800 | 35800 | 35750 | 512 |
| 279 | 20240401 | 141100 | 5193737200 | 35800 | 35850 | 35850 | 35800 | 72 |
| 280 | 20240401 | 141000 | 5191159500 | 35800 | 35850 | 35850 | 35800 | 17 |
| 281 | 20240401 | 140900 | 5190550850 | 35800 | 35850 | 35850 | 35800 | 386 |
| 282 | 20240401 | 140800 | 5176713350 | 35850 | 35850 | 35900 | 35850 | 118 |
| 283 | 20240401 | 140700 | 5172478700 | 35900 | 35800 | 35900 | 35800 | 15 |
| 284 | 20240401 | 140600 | 5171941600 | 35850 | 35800 | 35850 | 35800 | 237 |
| 285 | 20240401 | 140500 | 5163445200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 286 | 20240401 | 140400 | 5163445200 | 35850 | 35850 | 35850 | 35850 | 3 |
| 287 | 20240401 | 140300 | 5163337650 | 35750 | 35750 | 35750 | 35750 | 0 |
| 288 | 20240401 | 140200 | 5163337650 | 35750 | 35900 | 35900 | 35750 | 495 |
| 289 | 20240401 | 140100 | 5145623700 | 35850 | 35900 | 35900 | 35800 | 834 |
| 290 | 20240401 | 140000 | 5115754800 | 35850 | 35850 | 35850 | 35850 | 42 |
| 291 | 20240401 | 135900 | 5114249100 | 35900 | 35900 | 35900 | 35900 | 100 |
| 292 | 20240401 | 135800 | 5110659100 | 35900 | 35900 | 35900 | 35900 | 40 |
| 293 | 20240401 | 135700 | 5109223100 | 35900 | 35900 | 35900 | 35900 | 1 |
| 294 | 20240401 | 135600 | 5109187200 | 35800 | 35850 | 35850 | 35800 | 161 |
| 295 | 20240401 | 135500 | 5103423250 | 35850 | 35900 | 35900 | 35850 | 137 |
| 296 | 20240401 | 135400 | 5098505700 | 35900 | 35900 | 35900 | 35900 | 1 |
| 297 | 20240401 | 135300 | 5098469800 | 35800 | 35800 | 35800 | 35800 | 349 |
| 298 | 20240401 | 135200 | 5085975600 | 35850 | 35950 | 35950 | 35850 | 79 |
| 299 | 20240401 | 135100 | 5083142550 | 36000 | 35850 | 36000 | 35850 | 298 |
| 300 | 20240401 | 135000 | 5072431850 | 35850 | 35900 | 35900 | 35850 | 41 |
| 301 | 20240401 | 134900 | 5070961850 | 35950 | 35800 | 35950 | 35800 | 2243 |
| 302 | 20240401 | 134800 | 4990435150 | 35750 | 35750 | 35750 | 35750 | 131 |
| 303 | 20240401 | 134700 | 4985751900 | 35700 | 35700 | 35700 | 35700 | 163 |
| 304 | 20240401 | 134600 | 4979932800 | 35700 | 35650 | 35700 | 35650 | 8 |
| 305 | 20240401 | 134500 | 4979647500 | 35650 | 35650 | 35650 | 35650 | 45 |
| 306 | 20240401 | 134400 | 4978043250 | 35650 | 35600 | 35650 | 35600 | 117 |
| 307 | 20240401 | 134300 | 4973874250 | 35600 | 35550 | 35600 | 35550 | 267 |
| 308 | 20240401 | 134200 | 4964379050 | 35500 | 35600 | 35600 | 35500 | 289 |
| 309 | 20240401 | 134100 | 4954111150 | 35600 | 35550 | 35600 | 35500 | 8 |
| 310 | 20240401 | 134000 | 4953826800 | 35550 | 35550 | 35550 | 35550 | 0 |
| 311 | 20240401 | 133900 | 4953826800 | 35550 | 35550 | 35550 | 35500 | 3 |
| 312 | 20240401 | 133800 | 4953720200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 313 | 20240401 | 133700 | 4953720200 | 35500 | 35500 | 35550 | 35500 | 6 |
| 314 | 20240401 | 133600 | 4953507100 | 35600 | 35600 | 35600 | 35600 | 21 |
| 315 | 20240401 | 133500 | 4952759500 | 35600 | 35450 | 35600 | 35450 | 2 |
| 316 | 20240401 | 133400 | 4952688450 | 35450 | 35450 | 35450 | 35450 | 60 |
| 317 | 20240401 | 133300 | 4950561450 | 35600 | 35600 | 35600 | 35450 | 9 |
| 318 | 20240401 | 133200 | 4950241650 | 35600 | 35600 | 35600 | 35600 | 2 |
| 319 | 20240401 | 133100 | 4950170450 | 35600 | 35600 | 35600 | 35550 | 62 |
| 320 | 20240401 | 133000 | 4947964100 | 35600 | 35600 | 35600 | 35600 | 51 |
| 321 | 20240401 | 132900 | 4946148500 | 35400 | 35400 | 35600 | 35400 | 16 |
| 322 | 20240401 | 132800 | 4945581500 | 35600 | 35600 | 35600 | 35600 | 6 |
| 323 | 20240401 | 132700 | 4945367900 | 35600 | 35600 | 35600 | 35600 | 131 |
| 324 | 20240401 | 132600 | 4940704300 | 35450 | 35450 | 35450 | 35450 | 1000 |
| 325 | 20240401 | 132500 | 4905254300 | 35350 | 35350 | 35600 | 35350 | 7 |
| 326 | 20240401 | 132400 | 4905005600 | 35350 | 35600 | 35600 | 35350 | 6 |
| 327 | 20240401 | 132300 | 4904793250 | 35350 | 35350 | 35350 | 35350 | 151 |
| 328 | 20240401 | 132200 | 4899455400 | 35350 | 35500 | 35500 | 35350 | 828 |
| 329 | 20240401 | 132100 | 4870155850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 330 | 20240401 | 132000 | 4870155850 | 35450 | 35550 | 35600 | 35450 | 615 |
| 331 | 20240401 | 131900 | 4848350650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 332 | 20240401 | 131800 | 4848350650 | 35550 | 35550 | 35550 | 35550 | 36 |
| 333 | 20240401 | 131700 | 4847070850 | 35650 | 35650 | 35650 | 35650 | 1 |
| 334 | 20240401 | 131600 | 4847035200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 335 | 20240401 | 131500 | 4847035200 | 35550 | 35550 | 35550 | 35550 | 44 |
| 336 | 20240401 | 131400 | 4845471000 | 35550 | 35550 | 35550 | 35550 | 7 |
| 337 | 20240401 | 131300 | 4845222150 | 35550 | 35550 | 35550 | 35550 | 100 |
| 338 | 20240401 | 131200 | 4841667150 | 35550 | 35550 | 35550 | 35550 | 50 |
| 339 | 20240401 | 131100 | 4839889650 | 35550 | 35500 | 35550 | 35450 | 117 |
| 340 | 20240401 | 131000 | 4835740400 | 35500 | 35500 | 35500 | 35450 | 673 |
| 341 | 20240401 | 130900 | 4811868950 | 35500 | 35600 | 35600 | 35500 | 21 |
| 342 | 20240401 | 130800 | 4811123050 | 35600 | 35600 | 35600 | 35600 | 6 |
| 343 | 20240401 | 130700 | 4810909450 | 35500 | 35500 | 35500 | 35500 | 205 |
| 344 | 20240401 | 130600 | 4803631950 | 35500 | 35600 | 35650 | 35500 | 283 |
| 345 | 20240401 | 130500 | 4793573900 | 35600 | 35700 | 35700 | 35600 | 254 |
| 346 | 20240401 | 130400 | 4784531200 | 35700 | 35750 | 35750 | 35650 | 178 |
| 347 | 20240401 | 130300 | 4778180350 | 35750 | 35700 | 35750 | 35700 | 120 |
| 348 | 20240401 | 130200 | 4773895350 | 35600 | 35700 | 35750 | 35600 | 102 |
| 349 | 20240401 | 130100 | 4770263900 | 35700 | 35700 | 35700 | 35700 | 90 |
| 350 | 20240401 | 130000 | 4767050900 | 35700 | 35700 | 35700 | 35700 | 32 |
| 351 | 20240401 | 125900 | 4765908500 | 35700 | 35700 | 35700 | 35700 | 1 |
| 352 | 20240401 | 125800 | 4765872800 | 35600 | 35550 | 35600 | 35550 | 382 |
| 353 | 20240401 | 125700 | 4752275800 | 35550 | 35550 | 35550 | 35550 | 33 |
| 354 | 20240401 | 125600 | 4751102650 | 35550 | 35600 | 35600 | 35550 | 57 |
| 355 | 20240401 | 125500 | 4749075950 | 35600 | 35600 | 35600 | 35600 | 34 |
| 356 | 20240401 | 125400 | 4747865550 | 35600 | 35600 | 35600 | 35600 | 1 |
| 357 | 20240401 | 125300 | 4747829950 | 35450 | 35600 | 35600 | 35450 | 10 |
| 358 | 20240401 | 125200 | 4747475300 | 35450 | 35450 | 35450 | 35450 | 0 |
| 359 | 20240401 | 125100 | 4747475300 | 35450 | 35450 | 35450 | 35450 | 1 |
| 360 | 20240401 | 125000 | 4747439850 | 35500 | 35500 | 35500 | 35500 | 19 |
| 361 | 20240401 | 124900 | 4746765350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 362 | 20240401 | 124800 | 4746765350 | 35500 | 35500 | 35500 | 35500 | 2 |
| 363 | 20240401 | 124700 | 4746694350 | 35500 | 35600 | 35600 | 35500 | 131 |
| 364 | 20240401 | 124600 | 4742043750 | 35500 | 35500 | 35500 | 35500 | 25 |
| 365 | 20240401 | 124500 | 4741156250 | 35600 | 35550 | 35600 | 35550 | 210 |
| 366 | 20240401 | 124400 | 4733681400 | 35550 | 35550 | 35550 | 35550 | 0 |
| 367 | 20240401 | 124300 | 4733681400 | 35550 | 35550 | 35550 | 35550 | 2 |
| 368 | 20240401 | 124200 | 4733610300 | 35550 | 35500 | 35550 | 35500 | 174 |
| 369 | 20240401 | 124100 | 4727432500 | 35600 | 35600 | 35600 | 35600 | 98 |
| 370 | 20240401 | 124000 | 4723943700 | 35600 | 35600 | 35600 | 35600 | 3 |
| 371 | 20240401 | 123900 | 4723836900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 372 | 20240401 | 123800 | 4723836900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 373 | 20240401 | 123700 | 4723836900 | 35500 | 35600 | 35700 | 35500 | 236 |
| 374 | 20240401 | 123600 | 4715452050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 375 | 20240401 | 123500 | 4715452050 | 35600 | 35600 | 35600 | 35600 | 47 |
| 376 | 20240401 | 123400 | 4713778850 | 35700 | 35700 | 35700 | 35700 | 1 |
| 377 | 20240401 | 123300 | 4713743150 | 35600 | 35700 | 35750 | 35600 | 168 |
| 378 | 20240401 | 123200 | 4707747650 | 35750 | 35700 | 35750 | 35700 | 219 |
| 379 | 20240401 | 123100 | 4699918550 | 35750 | 35700 | 35750 | 35700 | 101 |
| 380 | 20240401 | 123000 | 4696310650 | 35700 | 35650 | 35700 | 35650 | 200 |
| 381 | 20240401 | 122900 | 4689176400 | 35650 | 35500 | 35650 | 35500 | 320 |
| 382 | 20240401 | 122800 | 4677801150 | 35450 | 35450 | 35500 | 35450 | 100 |
| 383 | 20240401 | 122700 | 4674256100 | 35450 | 35400 | 35450 | 35400 | 325 |
| 384 | 20240401 | 122600 | 4662751050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 385 | 20240401 | 122500 | 4662751050 | 35400 | 35400 | 35400 | 35400 | 2 |
| 386 | 20240401 | 122400 | 4662680250 | 35350 | 35350 | 35350 | 35350 | 5 |
| 387 | 20240401 | 122300 | 4662503500 | 35350 | 35400 | 35400 | 35350 | 13 |
| 388 | 20240401 | 122200 | 4662043850 | 35350 | 35300 | 35350 | 35300 | 191 |
| 389 | 20240401 | 122100 | 4655292050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 390 | 20240401 | 122000 | 4655292050 | 35300 | 35300 | 35300 | 35300 | 1 |
| 391 | 20240401 | 121900 | 4655256750 | 35350 | 35400 | 35400 | 35350 | 68 |
| 392 | 20240401 | 121800 | 4652852550 | 35350 | 35350 | 35350 | 35350 | 52 |
| 393 | 20240401 | 121700 | 4651014350 | 35300 | 35300 | 35300 | 35300 | 1 |
| 394 | 20240401 | 121600 | 4650979050 | 35350 | 35300 | 35350 | 35300 | 353 |
| 395 | 20240401 | 121500 | 4638517600 | 35300 | 35300 | 35300 | 35300 | 147 |
| 396 | 20240401 | 121400 | 4633328500 | 35300 | 35300 | 35300 | 35300 | 3 |
| 397 | 20240401 | 121300 | 4633222600 | 35300 | 35300 | 35300 | 35200 | 65 |
| 398 | 20240401 | 121200 | 4630928200 | 35300 | 35300 | 35300 | 35300 | 9 |
| 399 | 20240401 | 121100 | 4630610500 | 35300 | 35300 | 35300 | 35300 | 4 |
| 400 | 20240401 | 121000 | 4630469300 | 35300 | 35300 | 35300 | 35200 | 14 |
| 401 | 20240401 | 120900 | 4629976000 | 35300 | 35250 | 35300 | 35250 | 16 |
| 402 | 20240401 | 120800 | 4629411950 | 35200 | 35200 | 35200 | 35200 | 50 |
| 403 | 20240401 | 120700 | 4627651950 | 35300 | 35200 | 35300 | 35200 | 68 |
| 404 | 20240401 | 120600 | 4625257350 | 35200 | 35200 | 35200 | 35200 | 5 |
| 405 | 20240401 | 120500 | 4625081350 | 35200 | 35200 | 35200 | 35200 | 4 |
| 406 | 20240401 | 120400 | 4624940550 | 35200 | 35200 | 35200 | 35200 | 26 |
| 407 | 20240401 | 120300 | 4624025350 | 35150 | 35150 | 35150 | 35150 | 809 |
| 408 | 20240401 | 120200 | 4595589000 | 35150 | 35150 | 35150 | 35150 | 0 |
| 409 | 20240401 | 120100 | 4595589000 | 35150 | 35150 | 35150 | 35150 | 1 |
| 410 | 20240401 | 120000 | 4595553850 | 35150 | 35150 | 35150 | 35150 | 3 |
| 411 | 20240401 | 115900 | 4595448400 | 35150 | 35100 | 35150 | 35100 | 216 |
| 412 | 20240401 | 115800 | 4587866000 | 35100 | 35100 | 35100 | 35100 | 1 |
| 413 | 20240401 | 115700 | 4587830900 | 35150 | 35100 | 35150 | 35100 | 272 |
| 414 | 20240401 | 115600 | 4578283650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 415 | 20240401 | 115500 | 4578283650 | 35050 | 35100 | 35100 | 35050 | 38 |
| 416 | 20240401 | 115400 | 4576950350 | 35100 | 35050 | 35100 | 35050 | 803 |
| 417 | 20240401 | 115300 | 4548805150 | 35100 | 35100 | 35100 | 35100 | 105 |
| 418 | 20240401 | 115200 | 4545119650 | 35100 | 35100 | 35100 | 35100 | 388 |
| 419 | 20240401 | 115100 | 4531500850 | 35100 | 35100 | 35100 | 35100 | 76 |
| 420 | 20240401 | 115000 | 4528833250 | 35100 | 35100 | 35100 | 35100 | 18 |
| 421 | 20240401 | 114900 | 4528201450 | 35050 | 35050 | 35050 | 35050 | 5 |
| 422 | 20240401 | 114800 | 4528026200 | 35100 | 34950 | 35100 | 34950 | 127 |
| 423 | 20240401 | 114700 | 4523573700 | 34900 | 34950 | 35050 | 34900 | 682 |
| 424 | 20240401 | 114600 | 4499720400 | 35000 | 35100 | 35100 | 34900 | 4032 |
| 425 | 20240401 | 114500 | 4358905600 | 35100 | 35100 | 35100 | 35100 | 2 |
| 426 | 20240401 | 114400 | 4358835400 | 35050 | 35050 | 35050 | 35050 | 200 |
| 427 | 20240401 | 114300 | 4351825400 | 35100 | 35050 | 35100 | 35050 | 235 |
| 428 | 20240401 | 114200 | 4343576950 | 35050 | 35150 | 35150 | 35050 | 154 |
| 429 | 20240401 | 114100 | 4338179050 | 35150 | 35150 | 35150 | 35150 | 1 |
| 430 | 20240401 | 114000 | 4338143900 | 35000 | 35200 | 35200 | 35000 | 1211 |
| 431 | 20240401 | 113900 | 4295734300 | 35200 | 35200 | 35200 | 35200 | 1 |
| 432 | 20240401 | 113800 | 4295699100 | 35200 | 35150 | 35200 | 35000 | 2926 |
| 433 | 20240401 | 113700 | 4193217700 | 35100 | 35100 | 35100 | 35100 | 29 |
| 434 | 20240401 | 113600 | 4192199800 | 35400 | 35150 | 35400 | 35100 | 1003 |
| 435 | 20240401 | 113500 | 4156943900 | 35200 | 35250 | 35300 | 35200 | 1790 |
| 436 | 20240401 | 113400 | 4093862600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 437 | 20240401 | 113300 | 4093862600 | 35250 | 35300 | 35300 | 35250 | 7 |
| 438 | 20240401 | 113200 | 4093615550 | 35250 | 35300 | 35300 | 35250 | 76 |
| 439 | 20240401 | 113100 | 4090936350 | 35300 | 35300 | 35300 | 35300 | 1 |
| 440 | 20240401 | 113000 | 4090901050 | 35300 | 35300 | 35300 | 35300 | 1 |
| 441 | 20240401 | 112900 | 4090865750 | 35250 | 35250 | 35250 | 35150 | 515 |
| 442 | 20240401 | 112800 | 4072712100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 443 | 20240401 | 112700 | 4072712100 | 35250 | 35250 | 35250 | 35250 | 3 |
| 444 | 20240401 | 112600 | 4072606350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 445 | 20240401 | 112500 | 4072606350 | 35250 | 35150 | 35250 | 35100 | 201 |
| 446 | 20240401 | 112400 | 4065549700 | 35100 | 35450 | 35450 | 35000 | 3413 |
| 447 | 20240401 | 112300 | 3945899400 | 35450 | 35450 | 35450 | 35450 | 17 |
| 448 | 20240401 | 112200 | 3945296750 | 35450 | 35450 | 35450 | 35450 | 106 |
| 449 | 20240401 | 112100 | 3941539050 | 35300 | 35400 | 35400 | 35300 | 399 |
| 450 | 20240401 | 112000 | 3927414850 | 35400 | 35450 | 35450 | 35400 | 177 |
| 451 | 20240401 | 111900 | 3921147500 | 35450 | 35350 | 35450 | 35350 | 390 |
| 452 | 20240401 | 111800 | 3907357350 | 35350 | 35300 | 35350 | 35300 | 23 |
| 453 | 20240401 | 111700 | 3906544950 | 35350 | 35350 | 35350 | 35350 | 204 |
| 454 | 20240401 | 111600 | 3899333550 | 35350 | 35250 | 35350 | 35250 | 783 |
| 455 | 20240401 | 111500 | 3871702700 | 35250 | 35250 | 35250 | 35250 | 1 |
| 456 | 20240401 | 111400 | 3871667450 | 35200 | 35250 | 35250 | 35200 | 16 |
| 457 | 20240401 | 111300 | 3871103900 | 35250 | 35200 | 35250 | 35200 | 203 |
| 458 | 20240401 | 111200 | 3863958050 | 35200 | 35250 | 35250 | 35200 | 244 |
| 459 | 20240401 | 111100 | 3855368800 | 35250 | 35150 | 35250 | 35150 | 632 |
| 460 | 20240401 | 111000 | 3833132200 | 35150 | 35150 | 35150 | 35100 | 280 |
| 461 | 20240401 | 110900 | 3823300700 | 35150 | 35150 | 35150 | 35150 | 2 |
| 462 | 20240401 | 110800 | 3823230400 | 35200 | 35200 | 35200 | 35100 | 351 |
| 463 | 20240401 | 110700 | 3810894350 | 35200 | 35200 | 35200 | 35200 | 12 |
| 464 | 20240401 | 110600 | 3810471950 | 35100 | 35350 | 35350 | 35000 | 4024 |
| 465 | 20240401 | 110500 | 3669500950 | 35350 | 35200 | 35350 | 35200 | 252 |
| 466 | 20240401 | 110400 | 3660612100 | 35200 | 35300 | 35300 | 35200 | 271 |
| 467 | 20240401 | 110300 | 3651062800 | 35300 | 35300 | 35300 | 35300 | 309 |
| 468 | 20240401 | 110200 | 3640155100 | 35300 | 35300 | 35300 | 35300 | 2 |
| 469 | 20240401 | 110100 | 3640084500 | 35150 | 35150 | 35300 | 35100 | 566 |
| 470 | 20240401 | 110000 | 3620203600 | 35300 | 35350 | 35400 | 35000 | 2668 |
| 471 | 20240401 | 105900 | 3526556150 | 35400 | 35400 | 35400 | 35400 | 33 |
| 472 | 20240401 | 105800 | 3525387950 | 35350 | 35350 | 35350 | 35350 | 2 |
| 473 | 20240401 | 105700 | 3525317250 | 35400 | 35350 | 35400 | 35350 | 505 |
| 474 | 20240401 | 105600 | 3507465200 | 35350 | 35350 | 35350 | 35350 | 101 |
| 475 | 20240401 | 105500 | 3503894850 | 35300 | 35250 | 35350 | 35250 | 816 |
| 476 | 20240401 | 105400 | 3475082300 | 35300 | 35300 | 35300 | 35250 | 440 |
| 477 | 20240401 | 105300 | 3459553800 | 35300 | 35300 | 35300 | 35300 | 8 |
| 478 | 20240401 | 105200 | 3459271400 | 35300 | 35300 | 35350 | 34950 | 2044 |
| 479 | 20240401 | 105100 | 3387637100 | 35350 | 35300 | 35350 | 35250 | 674 |
| 480 | 20240401 | 105000 | 3363843500 | 35300 | 35350 | 35350 | 35300 | 106 |
| 481 | 20240401 | 104900 | 3360100050 | 35350 | 35500 | 35500 | 35000 | 7173 |
| 482 | 20240401 | 104800 | 3107917750 | 35500 | 35500 | 35500 | 35350 | 1029 |
| 483 | 20240401 | 104700 | 3071464900 | 35550 | 35550 | 35550 | 35550 | 259 |
| 484 | 20240401 | 104600 | 3062257450 | 35500 | 35500 | 35500 | 35500 | 5 |
| 485 | 20240401 | 104500 | 3062079950 | 35500 | 35500 | 35500 | 35500 | 183 |
| 486 | 20240401 | 104400 | 3055583450 | 35500 | 35550 | 35550 | 35500 | 4 |
| 487 | 20240401 | 104300 | 3055441400 | 35500 | 35450 | 35500 | 35450 | 132 |
| 488 | 20240401 | 104200 | 3050758900 | 35450 | 35500 | 35500 | 35450 | 158 |
| 489 | 20240401 | 104100 | 3045150850 | 35500 | 35550 | 35550 | 35500 | 37 |
| 490 | 20240401 | 104000 | 3043837200 | 35550 | 35500 | 35550 | 35500 | 189 |
| 491 | 20240401 | 103900 | 3037124900 | 35550 | 35550 | 35550 | 35500 | 7 |
| 492 | 20240401 | 103800 | 3036876150 | 35550 | 35500 | 35550 | 35300 | 2606 |
| 493 | 20240401 | 103700 | 2944555350 | 35500 | 35650 | 35750 | 35400 | 1253 |
| 494 | 20240401 | 103600 | 2900050900 | 35650 | 35550 | 35650 | 35550 | 62 |
| 495 | 20240401 | 103500 | 2897843650 | 35650 | 35600 | 35650 | 35600 | 9 |
| 496 | 20240401 | 103400 | 2897522900 | 35550 | 35500 | 35600 | 35500 | 243 |
| 497 | 20240401 | 103300 | 2888879750 | 35600 | 35450 | 35600 | 35450 | 15 |
| 498 | 20240401 | 103200 | 2888347550 | 35600 | 35600 | 35650 | 35400 | 1750 |
| 499 | 20240401 | 103100 | 2826345200 | 35700 | 35950 | 35950 | 35450 | 4331 |
| 500 | 20240401 | 103000 | 2672105300 | 35950 | 36000 | 36000 | 35950 | 54 |
| 501 | 20240401 | 102900 | 2670163500 | 36000 | 36000 | 36000 | 36000 | 55 |
| 502 | 20240401 | 102800 | 2668183500 | 35950 | 35950 | 35950 | 35950 | 28 |
| 503 | 20240401 | 102700 | 2667176900 | 35950 | 35950 | 35950 | 35950 | 3 |
| 504 | 20240401 | 102600 | 2667069050 | 35950 | 35900 | 35950 | 35800 | 1307 |
| 505 | 20240401 | 102500 | 2620140300 | 35900 | 35800 | 35900 | 35800 | 30 |
| 506 | 20240401 | 102400 | 2619065400 | 35850 | 35850 | 35850 | 35850 | 22 |
| 507 | 20240401 | 102300 | 2618276700 | 35800 | 35950 | 35950 | 35800 | 501 |
| 508 | 20240401 | 102200 | 2600340750 | 35950 | 35950 | 35950 | 35950 | 2 |
| 509 | 20240401 | 102100 | 2600268850 | 35800 | 35950 | 35950 | 35800 | 60 |
| 510 | 20240401 | 102000 | 2598119000 | 36000 | 36050 | 36100 | 36000 | 717 |
| 511 | 20240401 | 101900 | 2572298200 | 36050 | 36050 | 36050 | 36000 | 123 |
| 512 | 20240401 | 101800 | 2567869300 | 36100 | 35950 | 36100 | 35950 | 527 |
| 513 | 20240401 | 101700 | 2548883100 | 36000 | 36000 | 36000 | 36000 | 130 |
| 514 | 20240401 | 101600 | 2544203100 | 35800 | 35850 | 36000 | 35800 | 24 |
| 515 | 20240401 | 101500 | 2543340950 | 35850 | 35900 | 35900 | 35850 | 772 |
| 516 | 20240401 | 101400 | 2515662650 | 35900 | 35950 | 35950 | 35850 | 179 |
| 517 | 20240401 | 101300 | 2509227750 | 35800 | 35850 | 35850 | 35800 | 25 |
| 518 | 20240401 | 101200 | 2508331600 | 35800 | 35800 | 35800 | 35800 | 33 |
| 519 | 20240401 | 101100 | 2507150200 | 35800 | 35700 | 35800 | 35700 | 349 |
| 520 | 20240401 | 101000 | 2494671250 | 35650 | 35950 | 35950 | 35650 | 2019 |
| 521 | 20240401 | 100900 | 2422548400 | 36000 | 36000 | 36000 | 36000 | 155 |
| 522 | 20240401 | 100800 | 2416968400 | 36000 | 36050 | 36050 | 36000 | 322 |
| 523 | 20240401 | 100700 | 2405367900 | 36050 | 36050 | 36050 | 36000 | 24 |
| 524 | 20240401 | 100600 | 2404502750 | 36050 | 36000 | 36050 | 36000 | 198 |
| 525 | 20240401 | 100500 | 2397365100 | 36000 | 35900 | 36000 | 35900 | 909 |
| 526 | 20240401 | 100400 | 2364686050 | 35900 | 35950 | 35950 | 35900 | 420 |
| 527 | 20240401 | 100300 | 2349608000 | 35950 | 35950 | 35950 | 35950 | 73 |
| 528 | 20240401 | 100200 | 2346983650 | 35900 | 35950 | 35950 | 35900 | 237 |
| 529 | 20240401 | 100100 | 2338465050 | 36000 | 35950 | 36050 | 35900 | 349 |
| 530 | 20240401 | 100000 | 2325896850 | 35900 | 35750 | 35900 | 35750 | 102 |
| 531 | 20240401 | 095900 | 2322235200 | 35900 | 35850 | 35900 | 35750 | 718 |
| 532 | 20240401 | 095800 | 2296531100 | 35800 | 35850 | 36100 | 35800 | 904 |
| 533 | 20240401 | 095700 | 2264115800 | 36100 | 36050 | 36100 | 35800 | 598 |
| 534 | 20240401 | 095600 | 2242607500 | 36050 | 36100 | 36100 | 36000 | 391 |
| 535 | 20240401 | 095500 | 2228512700 | 36000 | 36000 | 36000 | 35900 | 147 |
| 536 | 20240401 | 095400 | 2223222650 | 35800 | 36100 | 36150 | 35800 | 1317 |
| 537 | 20240401 | 095300 | 2175878050 | 36100 | 36300 | 36350 | 36100 | 1115 |
| 538 | 20240401 | 095200 | 2135491900 | 36300 | 36400 | 36450 | 36300 | 599 |
| 539 | 20240401 | 095100 | 2113709800 | 36400 | 36300 | 36400 | 36300 | 8 |
| 540 | 20240401 | 095000 | 2113419100 | 36300 | 36400 | 36500 | 36300 | 1199 |
| 541 | 20240401 | 094900 | 2069871450 | 36300 | 36300 | 36500 | 36300 | 560 |
| 542 | 20240401 | 094800 | 2049494050 | 36300 | 36300 | 36300 | 36000 | 1242 |
| 543 | 20240401 | 094700 | 2004695250 | 36200 | 36400 | 36550 | 36000 | 4000 |
| 544 | 20240401 | 094600 | 1859859500 | 36500 | 36400 | 36550 | 36400 | 1229 |
| 545 | 20240401 | 094500 | 1815040650 | 36400 | 36350 | 36400 | 36200 | 1838 |
| 546 | 20240401 | 094400 | 1748234550 | 36350 | 36200 | 36350 | 36150 | 1049 |
| 547 | 20240401 | 094300 | 1710200500 | 36200 | 36200 | 36250 | 36200 | 1703 |
| 548 | 20240401 | 094200 | 1648523650 | 36150 | 36050 | 36150 | 36050 | 568 |
| 549 | 20240401 | 094100 | 1628016800 | 36050 | 36000 | 36200 | 36000 | 1269 |
| 550 | 20240401 | 094000 | 1582284650 | 36000 | 35900 | 36000 | 35900 | 536 |
| 551 | 20240401 | 093900 | 1563014150 | 35900 | 35900 | 35950 | 35850 | 198 |
| 552 | 20240401 | 093800 | 1555903800 | 35900 | 35950 | 35950 | 35900 | 562 |
| 553 | 20240401 | 093700 | 1535726750 | 35900 | 35750 | 35900 | 35750 | 849 |
| 554 | 20240401 | 093600 | 1505286650 | 35750 | 35650 | 35800 | 35650 | 144 |
| 555 | 20240401 | 093500 | 1500137250 | 35800 | 35750 | 35850 | 35750 | 1003 |
| 556 | 20240401 | 093400 | 1464249550 | 35700 | 35550 | 35700 | 35550 | 923 |
| 557 | 20240401 | 093300 | 1431356050 | 35500 | 35500 | 35600 | 35500 | 99 |
| 558 | 20240401 | 093200 | 1427839400 | 35550 | 35550 | 35550 | 35500 | 106 |
| 559 | 20240401 | 093100 | 1424072100 | 35600 | 35600 | 35600 | 35500 | 47 |
| 560 | 20240401 | 093000 | 1422399000 | 35600 | 35600 | 35600 | 35600 | 39 |
| 561 | 20240401 | 092900 | 1421010600 | 35600 | 35450 | 35600 | 35400 | 163 |
| 562 | 20240401 | 092800 | 1415234750 | 35400 | 35450 | 35450 | 35400 | 4 |
| 563 | 20240401 | 092700 | 1415093100 | 35400 | 35350 | 35400 | 35350 | 21 |
| 564 | 20240401 | 092600 | 1414349750 | 35600 | 35400 | 35650 | 35250 | 741 |
| 565 | 20240401 | 092500 | 1388059000 | 35600 | 35300 | 35600 | 35300 | 2330 |
| 566 | 20240401 | 092400 | 1305582350 | 35300 | 35250 | 35300 | 35250 | 152 |
| 567 | 20240401 | 092300 | 1300221800 | 35250 | 35050 | 35250 | 35000 | 919 |
| 568 | 20240401 | 092200 | 1267956150 | 34950 | 35450 | 35450 | 34950 | 6405 |
| 569 | 20240401 | 092100 | 1043260300 | 35400 | 35650 | 35650 | 35400 | 108 |
| 570 | 20240401 | 092000 | 1039435150 | 35400 | 35550 | 35700 | 35350 | 1073 |
| 571 | 20240401 | 091900 | 1001252850 | 35550 | 35550 | 35600 | 35550 | 125 |
| 572 | 20240401 | 091800 | 996808950 | 35500 | 35450 | 35500 | 35450 | 778 |
| 573 | 20240401 | 091700 | 969206200 | 35400 | 35450 | 35450 | 35400 | 104 |
| 574 | 20240401 | 091600 | 965520550 | 35250 | 35650 | 35650 | 35200 | 2769 |
| 575 | 20240401 | 091500 | 867720650 | 35450 | 35400 | 35500 | 35400 | 404 |
| 576 | 20240401 | 091400 | 853398700 | 35400 | 35600 | 35600 | 35400 | 652 |
| 577 | 20240401 | 091300 | 830285600 | 35450 | 35350 | 35600 | 35350 | 601 |
| 578 | 20240401 | 091200 | 809011950 | 35150 | 35600 | 35600 | 35150 | 2828 |
| 579 | 20240401 | 091100 | 709056850 | 35600 | 35650 | 35650 | 35550 | 255 |
| 580 | 20240401 | 091000 | 699976450 | 35650 | 35400 | 35650 | 35400 | 722 |
| 581 | 20240401 | 090900 | 674378100 | 35300 | 35250 | 35300 | 35250 | 56 |
| 582 | 20240401 | 090800 | 672401450 | 35250 | 35150 | 35250 | 35150 | 148 |
| 583 | 20240401 | 090700 | 667190400 | 35150 | 35250 | 35250 | 35000 | 2673 |
| 584 | 20240401 | 090600 | 573453500 | 35250 | 35250 | 35250 | 35200 | 460 |
| 585 | 20240401 | 090500 | 557238550 | 35200 | 35100 | 35250 | 35100 | 1060 |
| 586 | 20240401 | 090400 | 519962950 | 35050 | 34900 | 35050 | 34900 | 431 |
| 587 | 20240401 | 090300 | 504903950 | 34850 | 35150 | 35200 | 34600 | 4228 |
| 588 | 20240401 | 090200 | 357253850 | 35150 | 35350 | 35350 | 35000 | 5824 |
| 589 | 20240401 | 090100 | 152568650 | 35400 | 35850 | 35900 | 35400 | 1224 |
| 590 | 20240401 | 090000 | 109059600 | 35900 | 35400 | 35900 | 35400 | 3059 |