32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 184900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 7073 |
| 3 | 20240401 | 184800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240401 | 184700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240401 | 184600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240401 | 184500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240401 | 184400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240401 | 184300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240401 | 184200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240401 | 184100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240401 | 184000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240401 | 183900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240401 | 183800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240401 | 183700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240401 | 183600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240401 | 183500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240401 | 183400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240401 | 183300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240401 | 183200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240401 | 183100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240401 | 183000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240401 | 182900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240401 | 182800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240401 | 182700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240401 | 182600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240401 | 182500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240401 | 182400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240401 | 182300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240401 | 182200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240401 | 182100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240401 | 182000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240401 | 181900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 7073 |
| 33 | 20240401 | 181800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240401 | 181700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240401 | 181600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240401 | 181500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240401 | 181400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240401 | 181300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240401 | 181200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240401 | 181100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240401 | 181000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240401 | 180900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240401 | 180800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240401 | 180700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240401 | 180600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240401 | 180500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240401 | 180400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240401 | 180300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240401 | 180200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240401 | 180100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240401 | 180000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240401 | 175900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240401 | 175800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240401 | 175700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240401 | 175600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240401 | 175500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240401 | 175400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240401 | 175300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240401 | 175200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240401 | 175100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240401 | 175000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240401 | 174900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 7073 |
| 63 | 20240401 | 174800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240401 | 174700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240401 | 174600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240401 | 174500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240401 | 174400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240401 | 174300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240401 | 174200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240401 | 174100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240401 | 174000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240401 | 173900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240401 | 173800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240401 | 173700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240401 | 173600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240401 | 173500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240401 | 173400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240401 | 173300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240401 | 173200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240401 | 173100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240401 | 173000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240401 | 172900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240401 | 172800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240401 | 172700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240401 | 172600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240401 | 172500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240401 | 172400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240401 | 172300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240401 | 172200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240401 | 172100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240401 | 172000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240401 | 171900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 7073 |
| 93 | 20240401 | 171800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240401 | 171700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240401 | 171600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240401 | 171500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240401 | 171400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240401 | 171300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240401 | 171200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240401 | 171100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240401 | 171000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240401 | 170900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240401 | 170800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240401 | 170700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240401 | 170600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240401 | 170500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240401 | 170400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240401 | 170300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240401 | 170200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240401 | 170100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240401 | 170000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240401 | 165900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240401 | 165800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240401 | 165700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240401 | 165600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240401 | 165500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240401 | 165400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240401 | 165300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240401 | 165200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240401 | 165100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240401 | 165000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240401 | 164900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 7073 |
| 123 | 20240401 | 164800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240401 | 164700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240401 | 164600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240401 | 164500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240401 | 164400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240401 | 164300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240401 | 164200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240401 | 164100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240401 | 164000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240401 | 163900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240401 | 163800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240401 | 163700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240401 | 163600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240401 | 163500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240401 | 163400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240401 | 163300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240401 | 163200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240401 | 163100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240401 | 163000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240401 | 162900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240401 | 162800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240401 | 162700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240401 | 162600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240401 | 162500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240401 | 162400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240401 | 162300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240401 | 162200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240401 | 162100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240401 | 162000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240401 | 161900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 7073 |
| 153 | 20240401 | 161800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240401 | 161700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240401 | 161600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240401 | 161500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240401 | 161400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240401 | 161300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240401 | 161200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240401 | 161100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240401 | 161000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240401 | 160900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240401 | 160800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240401 | 160700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240401 | 160600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240401 | 160500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240401 | 160400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240401 | 160300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240401 | 160200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240401 | 160100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240401 | 160000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240401 | 155900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240401 | 155800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240401 | 155700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240401 | 155600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240401 | 155500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240401 | 155400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240401 | 155300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240401 | 155200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240401 | 155100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240401 | 155000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240401 | 154900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 7073 |
| 183 | 20240401 | 154800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240401 | 154700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240401 | 154600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240401 | 154500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240401 | 154400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240401 | 154300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240401 | 154200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240401 | 154100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240401 | 154000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240401 | 153900 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240401 | 153800 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240401 | 153700 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240401 | 153600 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240401 | 153500 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240401 | 153400 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240401 | 153300 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240401 | 153200 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240401 | 153100 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240401 | 153000 | 18858731700 | 38300 | 38300 | 38300 | 38300 | 7073 |
| 202 | 20240401 | 152900 | 18587835800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240401 | 152800 | 18587835800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240401 | 152700 | 18587835800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240401 | 152600 | 18587835800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240401 | 152500 | 18587835800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240401 | 152400 | 18587835800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240401 | 152300 | 18587835800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240401 | 152200 | 18587835800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240401 | 152100 | 18587835800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240401 | 152000 | 18587835800 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240401 | 151900 | 18587835800 | 38300 | 38250 | 38300 | 38200 | 2479 |
| 213 | 20240401 | 151800 | 18493028650 | 38250 | 38200 | 38250 | 38150 | 708 |
| 214 | 20240401 | 151700 | 18465978900 | 38150 | 38150 | 38200 | 38150 | 227 |
| 215 | 20240401 | 151600 | 18457309250 | 38150 | 38200 | 38200 | 38150 | 800 |
| 216 | 20240401 | 151500 | 18426788250 | 38200 | 38200 | 38200 | 38150 | 162 |
| 217 | 20240401 | 151400 | 18420602850 | 38150 | 38200 | 38200 | 38150 | 224 |
| 218 | 20240401 | 151300 | 18412055400 | 38200 | 38200 | 38200 | 38150 | 108 |
| 219 | 20240401 | 151200 | 18407930000 | 38150 | 38250 | 38250 | 38150 | 314 |
| 220 | 20240401 | 151100 | 18395934600 | 38200 | 38200 | 38250 | 38150 | 1470 |
| 221 | 20240401 | 151000 | 18339792350 | 38150 | 38100 | 38200 | 38100 | 314 |
| 222 | 20240401 | 150900 | 18327819550 | 38150 | 38200 | 38200 | 38100 | 602 |
| 223 | 20240401 | 150800 | 18304852550 | 38150 | 38150 | 38200 | 38150 | 336 |
| 224 | 20240401 | 150700 | 18292028500 | 38150 | 38150 | 38200 | 38100 | 1289 |
| 225 | 20240401 | 150600 | 18242811350 | 38150 | 38200 | 38200 | 38150 | 727 |
| 226 | 20240401 | 150500 | 18215075100 | 38150 | 38200 | 38250 | 38150 | 1087 |
| 227 | 20240401 | 150400 | 18173556550 | 38200 | 38200 | 38250 | 38150 | 498 |
| 228 | 20240401 | 150300 | 18154529700 | 38200 | 38200 | 38250 | 38150 | 1397 |
| 229 | 20240401 | 150200 | 18101176200 | 38200 | 38200 | 38250 | 38150 | 154 |
| 230 | 20240401 | 150100 | 18095297400 | 38150 | 38150 | 38250 | 38150 | 864 |
| 231 | 20240401 | 150000 | 18062323100 | 38200 | 38200 | 38250 | 38150 | 550 |
| 232 | 20240401 | 145900 | 18041312300 | 38200 | 38250 | 38250 | 38200 | 256 |
| 233 | 20240401 | 145800 | 18031528800 | 38250 | 38150 | 38250 | 38100 | 3351 |
| 234 | 20240401 | 145700 | 17903717250 | 38150 | 38250 | 38250 | 38150 | 6968 |
| 235 | 20240401 | 145600 | 17637776350 | 38200 | 38250 | 38300 | 38200 | 405 |
| 236 | 20240401 | 145500 | 17622297050 | 38250 | 38200 | 38300 | 38200 | 784 |
| 237 | 20240401 | 145400 | 17592315250 | 38200 | 38250 | 38250 | 38200 | 546 |
| 238 | 20240401 | 145300 | 17571434450 | 38200 | 38200 | 38250 | 38200 | 1363 |
| 239 | 20240401 | 145200 | 17519341050 | 38250 | 38250 | 38300 | 38200 | 519 |
| 240 | 20240401 | 145100 | 17499484250 | 38250 | 38300 | 38350 | 38250 | 1137 |
| 241 | 20240401 | 145000 | 17455987800 | 38250 | 38300 | 38350 | 38250 | 1134 |
| 242 | 20240401 | 144900 | 17412576000 | 38250 | 38250 | 38300 | 38200 | 520 |
| 243 | 20240401 | 144800 | 17392684850 | 38250 | 38300 | 38300 | 38250 | 594 |
| 244 | 20240401 | 144700 | 17369962900 | 38300 | 38300 | 38300 | 38250 | 140 |
| 245 | 20240401 | 144600 | 17364601400 | 38250 | 38300 | 38300 | 38250 | 331 |
| 246 | 20240401 | 144500 | 17351937600 | 38250 | 38300 | 38300 | 38200 | 1150 |
| 247 | 20240401 | 144400 | 17307949400 | 38200 | 38300 | 38350 | 38200 | 4481 |
| 248 | 20240401 | 144300 | 17136549700 | 38300 | 38300 | 38350 | 38300 | 149 |
| 249 | 20240401 | 144200 | 17130842850 | 38300 | 38300 | 38350 | 38300 | 1403 |
| 250 | 20240401 | 144100 | 17077105850 | 38250 | 38350 | 38400 | 38250 | 1702 |
| 251 | 20240401 | 144000 | 17011918100 | 38350 | 38400 | 38400 | 38350 | 161 |
| 252 | 20240401 | 143900 | 17005743000 | 38350 | 38400 | 38400 | 38300 | 407 |
| 253 | 20240401 | 143800 | 16990144450 | 38350 | 38350 | 38400 | 38350 | 177 |
| 254 | 20240401 | 143700 | 16983351300 | 38400 | 38350 | 38400 | 38300 | 242 |
| 255 | 20240401 | 143600 | 16974065600 | 38350 | 38400 | 38450 | 38350 | 317 |
| 256 | 20240401 | 143500 | 16961897950 | 38350 | 38400 | 38400 | 38350 | 486 |
| 257 | 20240401 | 143400 | 16943254650 | 38400 | 38400 | 38450 | 38350 | 70 |
| 258 | 20240401 | 143300 | 16940566700 | 38450 | 38450 | 38450 | 38400 | 179 |
| 259 | 20240401 | 143200 | 16933692750 | 38450 | 38400 | 38450 | 38400 | 73 |
| 260 | 20240401 | 143100 | 16930889150 | 38450 | 38400 | 38450 | 38350 | 1121 |
| 261 | 20240401 | 143000 | 16887888200 | 38450 | 38450 | 38450 | 38400 | 42 |
| 262 | 20240401 | 142900 | 16886273350 | 38450 | 38500 | 38500 | 38450 | 145 |
| 263 | 20240401 | 142800 | 16880697850 | 38400 | 38450 | 38500 | 38400 | 271 |
| 264 | 20240401 | 142700 | 16870287000 | 38450 | 38500 | 38500 | 38450 | 200 |
| 265 | 20240401 | 142600 | 16862596850 | 38400 | 38450 | 38550 | 38400 | 1248 |
| 266 | 20240401 | 142500 | 16814663150 | 38450 | 38450 | 38500 | 38450 | 195 |
| 267 | 20240401 | 142400 | 16807162350 | 38500 | 38550 | 38550 | 38500 | 8 |
| 268 | 20240401 | 142300 | 16806854100 | 38550 | 38500 | 38550 | 38500 | 114 |
| 269 | 20240401 | 142200 | 16802463050 | 38500 | 38500 | 38550 | 38500 | 188 |
| 270 | 20240401 | 142100 | 16795224800 | 38500 | 38550 | 38550 | 38500 | 492 |
| 271 | 20240401 | 142000 | 16776281400 | 38500 | 38550 | 38550 | 38500 | 218 |
| 272 | 20240401 | 141900 | 16767882600 | 38550 | 38350 | 38600 | 38350 | 2440 |
| 273 | 20240401 | 141800 | 16673844000 | 38550 | 38550 | 38550 | 38350 | 1037 |
| 274 | 20240401 | 141700 | 16634049050 | 38500 | 38600 | 38600 | 38500 | 141 |
| 275 | 20240401 | 141600 | 16628618250 | 38350 | 38550 | 38600 | 38350 | 3065 |
| 276 | 20240401 | 141500 | 16510937400 | 38450 | 38650 | 38650 | 38450 | 2228 |
| 277 | 20240401 | 141400 | 16425216200 | 38650 | 38600 | 38650 | 38550 | 307 |
| 278 | 20240401 | 141300 | 16413366200 | 38600 | 38550 | 38650 | 38500 | 1693 |
| 279 | 20240401 | 141200 | 16348052650 | 38600 | 38600 | 38600 | 38550 | 20 |
| 280 | 20240401 | 141100 | 16347281050 | 38550 | 38600 | 38600 | 38550 | 47 |
| 281 | 20240401 | 141000 | 16345468100 | 38600 | 38500 | 38600 | 38500 | 741 |
| 282 | 20240401 | 140900 | 16316912400 | 38550 | 38500 | 38550 | 38450 | 304 |
| 283 | 20240401 | 140800 | 16305216100 | 38500 | 38600 | 38600 | 38500 | 488 |
| 284 | 20240401 | 140700 | 16286425300 | 38600 | 38500 | 38600 | 38500 | 91 |
| 285 | 20240401 | 140600 | 16282917150 | 38500 | 38600 | 38600 | 38500 | 1183 |
| 286 | 20240401 | 140500 | 16237331850 | 38600 | 38600 | 38650 | 38600 | 820 |
| 287 | 20240401 | 140400 | 16205678250 | 38650 | 38600 | 38650 | 38600 | 213 |
| 288 | 20240401 | 140300 | 16197446000 | 38650 | 38650 | 38650 | 38600 | 218 |
| 289 | 20240401 | 140200 | 16189023000 | 38650 | 38650 | 38650 | 38650 | 122 |
| 290 | 20240401 | 140100 | 16184307700 | 38650 | 38600 | 38650 | 38600 | 60 |
| 291 | 20240401 | 140000 | 16181991450 | 38650 | 38650 | 38650 | 38600 | 69 |
| 292 | 20240401 | 135900 | 16179324650 | 38600 | 38650 | 38650 | 38600 | 68 |
| 293 | 20240401 | 135800 | 16176696900 | 38650 | 38650 | 38700 | 38600 | 850 |
| 294 | 20240401 | 135700 | 16143855850 | 38650 | 38750 | 38750 | 38650 | 601 |
| 295 | 20240401 | 135600 | 16120618150 | 38750 | 38700 | 38750 | 38650 | 293 |
| 296 | 20240401 | 135500 | 16109274250 | 38700 | 38750 | 38750 | 38700 | 521 |
| 297 | 20240401 | 135400 | 16089110900 | 38700 | 38750 | 38750 | 38700 | 487 |
| 298 | 20240401 | 135300 | 16070243900 | 38700 | 38750 | 38750 | 38700 | 319 |
| 299 | 20240401 | 135200 | 16057882750 | 38750 | 38700 | 38750 | 38700 | 78 |
| 300 | 20240401 | 135100 | 16054864000 | 38700 | 38750 | 38750 | 38700 | 67 |
| 301 | 20240401 | 135000 | 16052268050 | 38750 | 38750 | 38750 | 38750 | 828 |
| 302 | 20240401 | 134900 | 16020183050 | 38800 | 38800 | 38800 | 38750 | 142 |
| 303 | 20240401 | 134800 | 16014676450 | 38800 | 38750 | 38800 | 38750 | 426 |
| 304 | 20240401 | 134700 | 15998166850 | 38700 | 38750 | 38750 | 38700 | 376 |
| 305 | 20240401 | 134600 | 15983600200 | 38750 | 38650 | 38750 | 38650 | 1566 |
| 306 | 20240401 | 134500 | 15922989150 | 38650 | 38550 | 38650 | 38500 | 1426 |
| 307 | 20240401 | 134400 | 15867984850 | 38550 | 38500 | 38550 | 38500 | 140 |
| 308 | 20240401 | 134300 | 15862588100 | 38500 | 38500 | 38550 | 38500 | 406 |
| 309 | 20240401 | 134200 | 15846951850 | 38500 | 38500 | 38550 | 38450 | 414 |
| 310 | 20240401 | 134100 | 15831014600 | 38500 | 38500 | 38550 | 38450 | 454 |
| 311 | 20240401 | 134000 | 15813552950 | 38500 | 38450 | 38500 | 38400 | 813 |
| 312 | 20240401 | 133900 | 15782282650 | 38450 | 38500 | 38500 | 38450 | 32 |
| 313 | 20240401 | 133800 | 15781051000 | 38500 | 38500 | 38500 | 38450 | 241 |
| 314 | 20240401 | 133700 | 15771780450 | 38450 | 38450 | 38500 | 38450 | 13 |
| 315 | 20240401 | 133600 | 15771280450 | 38450 | 38500 | 38500 | 38450 | 87 |
| 316 | 20240401 | 133500 | 15767934750 | 38500 | 38450 | 38500 | 38450 | 116 |
| 317 | 20240401 | 133400 | 15763472800 | 38400 | 38450 | 38500 | 38400 | 193 |
| 318 | 20240401 | 133300 | 15756056950 | 38500 | 38500 | 38500 | 38450 | 690 |
| 319 | 20240401 | 133200 | 15729525750 | 38450 | 38500 | 38500 | 38450 | 387 |
| 320 | 20240401 | 133100 | 15714642350 | 38500 | 38500 | 38500 | 38500 | 257 |
| 321 | 20240401 | 133000 | 15704747850 | 38500 | 38550 | 38550 | 38500 | 772 |
| 322 | 20240401 | 132900 | 15675024850 | 38550 | 38500 | 38550 | 38500 | 8 |
| 323 | 20240401 | 132800 | 15674716500 | 38500 | 38500 | 38550 | 38500 | 129 |
| 324 | 20240401 | 132700 | 15669747250 | 38500 | 38550 | 38550 | 38500 | 4 |
| 325 | 20240401 | 132600 | 15669593200 | 38550 | 38550 | 38550 | 38500 | 91 |
| 326 | 20240401 | 132500 | 15666089000 | 38550 | 38550 | 38550 | 38500 | 65 |
| 327 | 20240401 | 132400 | 15663583300 | 38500 | 38550 | 38550 | 38500 | 109 |
| 328 | 20240401 | 132300 | 15659386150 | 38500 | 38500 | 38500 | 38500 | 10 |
| 329 | 20240401 | 132200 | 15659001150 | 38500 | 38550 | 38600 | 38500 | 720 |
| 330 | 20240401 | 132100 | 15631248750 | 38550 | 38600 | 38600 | 38550 | 1303 |
| 331 | 20240401 | 132000 | 15580966500 | 38550 | 38600 | 38600 | 38550 | 268 |
| 332 | 20240401 | 131900 | 15570634600 | 38600 | 38550 | 38600 | 38500 | 178 |
| 333 | 20240401 | 131800 | 15563775450 | 38550 | 38600 | 38600 | 38550 | 82 |
| 334 | 20240401 | 131700 | 15560613200 | 38550 | 38550 | 38600 | 38500 | 279 |
| 335 | 20240401 | 131600 | 15549860050 | 38550 | 38550 | 38600 | 38550 | 53 |
| 336 | 20240401 | 131500 | 15547816700 | 38550 | 38550 | 38550 | 38500 | 129 |
| 337 | 20240401 | 131400 | 15542844000 | 38500 | 38550 | 38550 | 38500 | 104 |
| 338 | 20240401 | 131300 | 15538837700 | 38550 | 38550 | 38550 | 38500 | 60 |
| 339 | 20240401 | 131200 | 15536527200 | 38500 | 38550 | 38550 | 38450 | 292 |
| 340 | 20240401 | 131100 | 15525293450 | 38500 | 38500 | 38550 | 38450 | 110 |
| 341 | 20240401 | 131000 | 15521058400 | 38500 | 38450 | 38550 | 38450 | 146 |
| 342 | 20240401 | 130900 | 15515437050 | 38550 | 38550 | 38550 | 38500 | 1125 |
| 343 | 20240401 | 130800 | 15472115700 | 38500 | 38500 | 38550 | 38500 | 461 |
| 344 | 20240401 | 130700 | 15454366650 | 38550 | 38550 | 38600 | 38550 | 1326 |
| 345 | 20240401 | 130600 | 15403248200 | 38550 | 38600 | 38600 | 38550 | 1257 |
| 346 | 20240401 | 130500 | 15354778150 | 38550 | 38550 | 38600 | 38550 | 224 |
| 347 | 20240401 | 130400 | 15346142600 | 38600 | 38650 | 38700 | 38550 | 1991 |
| 348 | 20240401 | 130300 | 15269228750 | 38700 | 38700 | 38700 | 38650 | 551 |
| 349 | 20240401 | 130200 | 15247905200 | 38650 | 38700 | 38700 | 38650 | 91 |
| 350 | 20240401 | 130100 | 15244386300 | 38700 | 38700 | 38700 | 38650 | 50 |
| 351 | 20240401 | 130000 | 15242452850 | 38650 | 38700 | 38700 | 38650 | 201 |
| 352 | 20240401 | 125900 | 15234678900 | 38700 | 38600 | 38700 | 38600 | 406 |
| 353 | 20240401 | 125800 | 15218989400 | 38600 | 38650 | 38650 | 38600 | 92 |
| 354 | 20240401 | 125700 | 15215437950 | 38600 | 38600 | 38650 | 38600 | 348 |
| 355 | 20240401 | 125600 | 15202003800 | 38600 | 38550 | 38600 | 38550 | 81 |
| 356 | 20240401 | 125500 | 15198877350 | 38550 | 38550 | 38600 | 38550 | 154 |
| 357 | 20240401 | 125400 | 15192940200 | 38550 | 38600 | 38600 | 38550 | 90 |
| 358 | 20240401 | 125300 | 15189469000 | 38600 | 38650 | 38650 | 38550 | 267 |
| 359 | 20240401 | 125200 | 15179163000 | 38600 | 38600 | 38650 | 38600 | 598 |
| 360 | 20240401 | 125100 | 15156079800 | 38600 | 38650 | 38650 | 38600 | 92 |
| 361 | 20240401 | 125000 | 15152528550 | 38650 | 38600 | 38650 | 38600 | 12 |
| 362 | 20240401 | 124900 | 15152064800 | 38650 | 38600 | 38650 | 38550 | 1172 |
| 363 | 20240401 | 124800 | 15106824500 | 38600 | 38650 | 38650 | 38600 | 121 |
| 364 | 20240401 | 124700 | 15102151400 | 38650 | 38650 | 38650 | 38600 | 190 |
| 365 | 20240401 | 124600 | 15094816450 | 38650 | 38600 | 38650 | 38600 | 170 |
| 366 | 20240401 | 124500 | 15088249250 | 38650 | 38650 | 38650 | 38600 | 89 |
| 367 | 20240401 | 124400 | 15084809650 | 38650 | 38650 | 38650 | 38600 | 1354 |
| 368 | 20240401 | 124300 | 15032541150 | 38650 | 38700 | 38700 | 38650 | 42 |
| 369 | 20240401 | 124200 | 15030915800 | 38650 | 38650 | 38650 | 38600 | 589 |
| 370 | 20240401 | 124100 | 15008151100 | 38600 | 38600 | 38650 | 38600 | 350 |
| 371 | 20240401 | 124000 | 14994634750 | 38650 | 38650 | 38650 | 38650 | 273 |
| 372 | 20240401 | 123900 | 14984083300 | 38600 | 38650 | 38650 | 38600 | 130 |
| 373 | 20240401 | 123800 | 14979063850 | 38600 | 38600 | 38600 | 38600 | 320 |
| 374 | 20240401 | 123700 | 14966711850 | 38600 | 38650 | 38650 | 38600 | 363 |
| 375 | 20240401 | 123600 | 14952699900 | 38650 | 38650 | 38650 | 38600 | 172 |
| 376 | 20240401 | 123500 | 14946054800 | 38650 | 38600 | 38650 | 38600 | 26 |
| 377 | 20240401 | 123400 | 14945050250 | 38600 | 38600 | 38650 | 38600 | 262 |
| 378 | 20240401 | 123300 | 14934936350 | 38600 | 38600 | 38600 | 38550 | 110 |
| 379 | 20240401 | 123200 | 14930690600 | 38550 | 38600 | 38650 | 38550 | 275 |
| 380 | 20240401 | 123100 | 14920076450 | 38650 | 38600 | 38650 | 38600 | 120 |
| 381 | 20240401 | 123000 | 14915443050 | 38550 | 38650 | 38650 | 38550 | 118 |
| 382 | 20240401 | 122900 | 14910891500 | 38600 | 38650 | 38650 | 38600 | 48 |
| 383 | 20240401 | 122800 | 14909038450 | 38650 | 38650 | 38650 | 38650 | 21 |
| 384 | 20240401 | 122700 | 14908226800 | 38600 | 38650 | 38650 | 38550 | 873 |
| 385 | 20240401 | 122600 | 14874530250 | 38600 | 38650 | 38650 | 38600 | 203 |
| 386 | 20240401 | 122500 | 14866689350 | 38650 | 38650 | 38700 | 38650 | 327 |
| 387 | 20240401 | 122400 | 14854050300 | 38700 | 38750 | 38750 | 38650 | 204 |
| 388 | 20240401 | 122300 | 14846158250 | 38700 | 38700 | 38750 | 38700 | 211 |
| 389 | 20240401 | 122200 | 14837991700 | 38750 | 38750 | 38750 | 38750 | 42 |
| 390 | 20240401 | 122100 | 14836364200 | 38750 | 38800 | 38800 | 38700 | 297 |
| 391 | 20240401 | 122000 | 14824847000 | 38800 | 38650 | 38800 | 38650 | 1144 |
| 392 | 20240401 | 121900 | 14780522300 | 38700 | 38650 | 38700 | 38600 | 66 |
| 393 | 20240401 | 121800 | 14777971400 | 38600 | 38650 | 38650 | 38600 | 446 |
| 394 | 20240401 | 121700 | 14760736350 | 38650 | 38600 | 38650 | 38600 | 1546 |
| 395 | 20240401 | 121600 | 14701003450 | 38550 | 38650 | 38650 | 38550 | 471 |
| 396 | 20240401 | 121500 | 14682822350 | 38600 | 38650 | 38650 | 38600 | 339 |
| 397 | 20240401 | 121400 | 14669736350 | 38600 | 38650 | 38650 | 38600 | 90 |
| 398 | 20240401 | 121300 | 14666257900 | 38600 | 38650 | 38650 | 38600 | 67 |
| 399 | 20240401 | 121200 | 14663671500 | 38650 | 38650 | 38650 | 38600 | 237 |
| 400 | 20240401 | 121100 | 14654512250 | 38600 | 38600 | 38650 | 38600 | 342 |
| 401 | 20240401 | 121000 | 14641307900 | 38650 | 38650 | 38650 | 38650 | 232 |
| 402 | 20240401 | 120900 | 14632341100 | 38650 | 38650 | 38650 | 38600 | 167 |
| 403 | 20240401 | 120800 | 14625890500 | 38600 | 38650 | 38650 | 38600 | 2 |
| 404 | 20240401 | 120700 | 14625813250 | 38650 | 38650 | 38650 | 38650 | 115 |
| 405 | 20240401 | 120600 | 14621368500 | 38650 | 38650 | 38700 | 38600 | 598 |
| 406 | 20240401 | 120500 | 14598232000 | 38650 | 38650 | 38650 | 38550 | 277 |
| 407 | 20240401 | 120400 | 14587548850 | 38650 | 38650 | 38650 | 38600 | 93 |
| 408 | 20240401 | 120300 | 14583957250 | 38650 | 38600 | 38650 | 38600 | 30 |
| 409 | 20240401 | 120200 | 14582798000 | 38600 | 38600 | 38650 | 38550 | 458 |
| 410 | 20240401 | 120100 | 14565119250 | 38650 | 38600 | 38650 | 38600 | 37 |
| 411 | 20240401 | 120000 | 14563689250 | 38650 | 38600 | 38650 | 38550 | 38 |
| 412 | 20240401 | 115900 | 14562222450 | 38550 | 38600 | 38650 | 38550 | 164 |
| 413 | 20240401 | 115800 | 14555895750 | 38650 | 38600 | 38650 | 38600 | 129 |
| 414 | 20240401 | 115700 | 14550910550 | 38600 | 38650 | 38650 | 38600 | 87 |
| 415 | 20240401 | 115600 | 14547552250 | 38550 | 38550 | 38600 | 38550 | 556 |
| 416 | 20240401 | 115500 | 14526107950 | 38600 | 38650 | 38650 | 38550 | 87 |
| 417 | 20240401 | 115400 | 14522749750 | 38600 | 38600 | 38650 | 38550 | 90 |
| 418 | 20240401 | 115300 | 14519278500 | 38550 | 38550 | 38600 | 38500 | 164 |
| 419 | 20240401 | 115200 | 14512954700 | 38550 | 38550 | 38600 | 38500 | 538 |
| 420 | 20240401 | 115100 | 14492232800 | 38550 | 38600 | 38600 | 38550 | 385 |
| 421 | 20240401 | 115000 | 14477386850 | 38550 | 38600 | 38650 | 38550 | 1015 |
| 422 | 20240401 | 114900 | 14438244700 | 38600 | 38550 | 38650 | 38550 | 39 |
| 423 | 20240401 | 114800 | 14436738750 | 38550 | 38650 | 38650 | 38550 | 1498 |
| 424 | 20240401 | 114700 | 14378976700 | 38600 | 38750 | 38750 | 38600 | 611 |
| 425 | 20240401 | 114600 | 14355342550 | 38750 | 38800 | 38800 | 38700 | 515 |
| 426 | 20240401 | 114500 | 14335386450 | 38800 | 38800 | 38850 | 38800 | 255 |
| 427 | 20240401 | 114400 | 14325490850 | 38750 | 38750 | 38750 | 38750 | 57 |
| 428 | 20240401 | 114300 | 14323282100 | 38750 | 38850 | 38850 | 38750 | 267 |
| 429 | 20240401 | 114200 | 14312930750 | 38800 | 38800 | 38900 | 38800 | 804 |
| 430 | 20240401 | 114100 | 14281728100 | 38800 | 38800 | 38900 | 38800 | 328 |
| 431 | 20240401 | 114000 | 14268994000 | 38800 | 38800 | 38850 | 38800 | 260 |
| 432 | 20240401 | 113900 | 14258905900 | 38800 | 38950 | 38950 | 38750 | 3897 |
| 433 | 20240401 | 113800 | 14107691600 | 38900 | 39000 | 39000 | 38850 | 947 |
| 434 | 20240401 | 113700 | 14070832050 | 39000 | 39050 | 39050 | 38950 | 2802 |
| 435 | 20240401 | 113600 | 13961614500 | 39050 | 39100 | 39100 | 38950 | 4103 |
| 436 | 20240401 | 113500 | 13801394400 | 39100 | 39000 | 39100 | 38950 | 7495 |
| 437 | 20240401 | 113400 | 13508697800 | 39000 | 38950 | 39000 | 38900 | 2401 |
| 438 | 20240401 | 113300 | 13415111050 | 39000 | 39000 | 39000 | 38950 | 1702 |
| 439 | 20240401 | 113200 | 13348733250 | 39000 | 38950 | 39000 | 38900 | 1943 |
| 440 | 20240401 | 113100 | 13273007300 | 38950 | 38950 | 38950 | 38900 | 1948 |
| 441 | 20240401 | 113000 | 13197137950 | 38950 | 38950 | 39000 | 38900 | 1549 |
| 442 | 20240401 | 112900 | 13136799350 | 38900 | 38950 | 38950 | 38900 | 1893 |
| 443 | 20240401 | 112800 | 13063075350 | 38950 | 38950 | 38950 | 38900 | 1758 |
| 444 | 20240401 | 112700 | 12994605300 | 38950 | 39000 | 39000 | 38900 | 2730 |
| 445 | 20240401 | 112600 | 12888301900 | 39000 | 39000 | 39000 | 38900 | 1947 |
| 446 | 20240401 | 112500 | 12812427400 | 38950 | 38950 | 39000 | 38900 | 2712 |
| 447 | 20240401 | 112400 | 12706788100 | 38950 | 38950 | 38950 | 38900 | 2817 |
| 448 | 20240401 | 112300 | 12597117000 | 38950 | 38850 | 38950 | 38850 | 2503 |
| 449 | 20240401 | 112200 | 12499726150 | 38850 | 38800 | 38900 | 38800 | 2548 |
| 450 | 20240401 | 112100 | 12400675350 | 38800 | 38850 | 38850 | 38800 | 1864 |
| 451 | 20240401 | 112000 | 12328273800 | 38850 | 38750 | 38850 | 38750 | 1502 |
| 452 | 20240401 | 111900 | 12269991800 | 38800 | 38700 | 38800 | 38650 | 6895 |
| 453 | 20240401 | 111800 | 12002817450 | 38700 | 38550 | 38700 | 38500 | 1467 |
| 454 | 20240401 | 111700 | 11946105900 | 38550 | 38500 | 38550 | 38500 | 715 |
| 455 | 20240401 | 111600 | 11918572300 | 38500 | 38500 | 38550 | 38500 | 190 |
| 456 | 20240401 | 111500 | 11911248250 | 38500 | 38600 | 38650 | 38500 | 94 |
| 457 | 20240401 | 111400 | 11907623800 | 38550 | 38600 | 38650 | 38550 | 194 |
| 458 | 20240401 | 111300 | 11900134900 | 38600 | 38600 | 38650 | 38550 | 628 |
| 459 | 20240401 | 111200 | 11875875150 | 38600 | 38700 | 38700 | 38600 | 539 |
| 460 | 20240401 | 111100 | 11855062900 | 38650 | 38650 | 38700 | 38650 | 2228 |
| 461 | 20240401 | 111000 | 11768849600 | 38650 | 38650 | 38650 | 38600 | 479 |
| 462 | 20240401 | 110900 | 11750340300 | 38650 | 38550 | 38650 | 38550 | 723 |
| 463 | 20240401 | 110800 | 11722429600 | 38550 | 38550 | 38600 | 38550 | 205 |
| 464 | 20240401 | 110700 | 11714524250 | 38550 | 38450 | 38550 | 38450 | 419 |
| 465 | 20240401 | 110600 | 11698391350 | 38500 | 38450 | 38550 | 38450 | 931 |
| 466 | 20240401 | 110500 | 11662515050 | 38400 | 38500 | 38500 | 38350 | 228 |
| 467 | 20240401 | 110400 | 11653739100 | 38500 | 38400 | 38550 | 38250 | 800 |
| 468 | 20240401 | 110300 | 11623037500 | 38400 | 38400 | 38400 | 38300 | 4072 |
| 469 | 20240401 | 110200 | 11466966400 | 38400 | 38350 | 38400 | 38200 | 8056 |
| 470 | 20240401 | 110100 | 11158933150 | 38300 | 38350 | 38400 | 38300 | 2482 |
| 471 | 20240401 | 110000 | 11063782600 | 38400 | 38500 | 38550 | 38400 | 4280 |
| 472 | 20240401 | 105900 | 10899329200 | 38500 | 38450 | 38550 | 38450 | 640 |
| 473 | 20240401 | 105800 | 10874685650 | 38500 | 38450 | 38550 | 38450 | 133 |
| 474 | 20240401 | 105700 | 10869569850 | 38450 | 38500 | 38550 | 38450 | 188 |
| 475 | 20240401 | 105600 | 10862332200 | 38500 | 38550 | 38550 | 38450 | 500 |
| 476 | 20240401 | 105500 | 10843089650 | 38500 | 38500 | 38550 | 38500 | 248 |
| 477 | 20240401 | 105400 | 10833538850 | 38500 | 38400 | 38550 | 38400 | 111 |
| 478 | 20240401 | 105300 | 10829266900 | 38500 | 38450 | 38500 | 38400 | 396 |
| 479 | 20240401 | 105200 | 10814040450 | 38400 | 38400 | 38450 | 38400 | 283 |
| 480 | 20240401 | 105100 | 10803168500 | 38450 | 38450 | 38500 | 38400 | 710 |
| 481 | 20240401 | 105000 | 10775874900 | 38450 | 38550 | 38550 | 38400 | 3613 |
| 482 | 20240401 | 104900 | 10636877500 | 38550 | 38500 | 38550 | 38500 | 1034 |
| 483 | 20240401 | 104800 | 10597065300 | 38500 | 38500 | 38550 | 38500 | 499 |
| 484 | 20240401 | 104700 | 10577847950 | 38500 | 38550 | 38550 | 38500 | 1108 |
| 485 | 20240401 | 104600 | 10535162900 | 38600 | 38500 | 38600 | 38500 | 777 |
| 486 | 20240401 | 104500 | 10505215150 | 38500 | 38550 | 38600 | 38500 | 1492 |
| 487 | 20240401 | 104400 | 10447714250 | 38550 | 38650 | 38650 | 38550 | 1581 |
| 488 | 20240401 | 104300 | 10386683150 | 38700 | 38650 | 38700 | 38650 | 1561 |
| 489 | 20240401 | 104200 | 10326348350 | 38600 | 38650 | 38650 | 38600 | 1186 |
| 490 | 20240401 | 104100 | 10280530700 | 38600 | 38700 | 38700 | 38600 | 1904 |
| 491 | 20240401 | 104000 | 10207010650 | 38700 | 38650 | 38750 | 38650 | 585 |
| 492 | 20240401 | 103900 | 10184367750 | 38700 | 38700 | 38750 | 38650 | 5828 |
| 493 | 20240401 | 103800 | 9959038750 | 38700 | 38850 | 38850 | 38700 | 3038 |
| 494 | 20240401 | 103700 | 9841273950 | 38800 | 38900 | 38900 | 38750 | 4801 |
| 495 | 20240401 | 103600 | 9654822350 | 38850 | 38700 | 38900 | 38650 | 3362 |
| 496 | 20240401 | 103500 | 9524569650 | 38700 | 38750 | 38800 | 38700 | 1562 |
| 497 | 20240401 | 103400 | 9464073800 | 38750 | 38800 | 38850 | 38700 | 3301 |
| 498 | 20240401 | 103300 | 9336020900 | 38850 | 38850 | 38900 | 38800 | 1035 |
| 499 | 20240401 | 103200 | 9295817250 | 38850 | 38850 | 38900 | 38800 | 1355 |
| 500 | 20240401 | 103100 | 9243188950 | 38900 | 39050 | 39050 | 38850 | 7761 |
| 501 | 20240401 | 103000 | 8940893100 | 39000 | 39100 | 39100 | 38900 | 6172 |
| 502 | 20240401 | 102900 | 8700092150 | 39100 | 39050 | 39100 | 39050 | 1145 |
| 503 | 20240401 | 102800 | 8655332200 | 39100 | 39000 | 39100 | 39000 | 2836 |
| 504 | 20240401 | 102700 | 8544502350 | 39000 | 39000 | 39050 | 38950 | 2036 |
| 505 | 20240401 | 102600 | 8465054200 | 39000 | 38950 | 39000 | 38900 | 1516 |
| 506 | 20240401 | 102500 | 8406017400 | 38950 | 39100 | 39100 | 38900 | 1893 |
| 507 | 20240401 | 102400 | 8332285600 | 39100 | 39000 | 39150 | 39000 | 10604 |
| 508 | 20240401 | 102300 | 7918393700 | 39000 | 38900 | 39000 | 38900 | 4050 |
| 509 | 20240401 | 102200 | 7760651650 | 39000 | 38900 | 39000 | 38900 | 1861 |
| 510 | 20240401 | 102100 | 7688155050 | 38900 | 38900 | 38950 | 38850 | 5052 |
| 511 | 20240401 | 102000 | 7491520700 | 38900 | 38850 | 38900 | 38800 | 5054 |
| 512 | 20240401 | 101900 | 7295235950 | 38850 | 38750 | 38850 | 38750 | 3366 |
| 513 | 20240401 | 101800 | 7164575350 | 38700 | 38700 | 38800 | 38700 | 2029 |
| 514 | 20240401 | 101700 | 7085984550 | 38750 | 38800 | 38800 | 38700 | 929 |
| 515 | 20240401 | 101600 | 7049977550 | 38800 | 38800 | 38800 | 38750 | 1157 |
| 516 | 20240401 | 101500 | 7005087650 | 38750 | 38750 | 38800 | 38750 | 288 |
| 517 | 20240401 | 101400 | 6993920350 | 38800 | 38800 | 38800 | 38700 | 655 |
| 518 | 20240401 | 101300 | 6968534250 | 38750 | 38700 | 38800 | 38700 | 540 |
| 519 | 20240401 | 101200 | 6947587100 | 38700 | 38700 | 38850 | 38550 | 9282 |
| 520 | 20240401 | 101100 | 6587923550 | 38700 | 38600 | 38700 | 38600 | 4806 |
| 521 | 20240401 | 101000 | 6402187650 | 38600 | 38650 | 38650 | 38600 | 637 |
| 522 | 20240401 | 100900 | 6377594200 | 38600 | 38650 | 38700 | 38600 | 1905 |
| 523 | 20240401 | 100800 | 6303957550 | 38700 | 38600 | 38700 | 38600 | 3893 |
| 524 | 20240401 | 100700 | 6153432300 | 38650 | 38600 | 38700 | 38600 | 3697 |
| 525 | 20240401 | 100600 | 6010401750 | 38650 | 38550 | 38700 | 38550 | 8198 |
| 526 | 20240401 | 100500 | 5693810750 | 38550 | 38500 | 38550 | 38450 | 1515 |
| 527 | 20240401 | 100400 | 5635436650 | 38450 | 38500 | 38500 | 38400 | 3561 |
| 528 | 20240401 | 100300 | 5498497100 | 38400 | 38500 | 38550 | 38400 | 3605 |
| 529 | 20240401 | 100200 | 5359828800 | 38550 | 38450 | 38550 | 38450 | 2872 |
| 530 | 20240401 | 100100 | 5249196200 | 38500 | 38600 | 38600 | 38450 | 8365 |
| 531 | 20240401 | 100000 | 4926786300 | 38600 | 38600 | 38650 | 38450 | 10515 |
| 532 | 20240401 | 095900 | 4520874500 | 38550 | 38350 | 38550 | 38300 | 12700 |
| 533 | 20240401 | 095800 | 4032324250 | 38250 | 38350 | 38350 | 38250 | 1551 |
| 534 | 20240401 | 095700 | 3972857250 | 38350 | 38250 | 38350 | 38250 | 389 |
| 535 | 20240401 | 095600 | 3957957300 | 38300 | 38250 | 38300 | 38250 | 1780 |
| 536 | 20240401 | 095500 | 3889790800 | 38250 | 38250 | 38300 | 38200 | 644 |
| 537 | 20240401 | 095400 | 3865140400 | 38250 | 38150 | 38300 | 38150 | 1804 |
| 538 | 20240401 | 095300 | 3796172400 | 38100 | 38100 | 38100 | 38000 | 437 |
| 539 | 20240401 | 095200 | 3779539500 | 38100 | 38150 | 38150 | 38100 | 280 |
| 540 | 20240401 | 095100 | 3768869700 | 38150 | 38100 | 38150 | 38050 | 827 |
| 541 | 20240401 | 095000 | 3737401300 | 38100 | 38100 | 38150 | 38100 | 241 |
| 542 | 20240401 | 094900 | 3728207600 | 38050 | 38100 | 38150 | 38050 | 188 |
| 543 | 20240401 | 094800 | 3721044750 | 38100 | 38100 | 38150 | 38050 | 248 |
| 544 | 20240401 | 094700 | 3711591300 | 38200 | 38050 | 38200 | 38050 | 544 |
| 545 | 20240401 | 094600 | 3690835800 | 38100 | 38200 | 38250 | 38100 | 2281 |
| 546 | 20240401 | 094500 | 3603799550 | 38200 | 38250 | 38250 | 38150 | 1023 |
| 547 | 20240401 | 094400 | 3564686600 | 38200 | 38200 | 38250 | 38200 | 945 |
| 548 | 20240401 | 094300 | 3528568250 | 38200 | 38250 | 38300 | 38200 | 4160 |
| 549 | 20240401 | 094200 | 3369449150 | 38250 | 38150 | 38250 | 38150 | 2880 |
| 550 | 20240401 | 094100 | 3259481600 | 38150 | 38150 | 38150 | 38100 | 1724 |
| 551 | 20240401 | 094000 | 3193749600 | 38100 | 38100 | 38150 | 38100 | 2712 |
| 552 | 20240401 | 093900 | 3090388050 | 38050 | 38100 | 38100 | 38050 | 1242 |
| 553 | 20240401 | 093800 | 3043073150 | 38050 | 38050 | 38100 | 38000 | 1165 |
| 554 | 20240401 | 093700 | 2998740900 | 38050 | 38050 | 38050 | 38000 | 1051 |
| 555 | 20240401 | 093600 | 2958756750 | 38050 | 38000 | 38050 | 37950 | 3452 |
| 556 | 20240401 | 093500 | 2827567400 | 37950 | 37950 | 38000 | 37900 | 576 |
| 557 | 20240401 | 093400 | 2805689100 | 37900 | 37950 | 37950 | 37900 | 1110 |
| 558 | 20240401 | 093300 | 2763596950 | 37950 | 37950 | 37950 | 37900 | 600 |
| 559 | 20240401 | 093200 | 2740827000 | 37950 | 38000 | 38000 | 37900 | 1181 |
| 560 | 20240401 | 093100 | 2695990550 | 38000 | 38000 | 38050 | 37950 | 2612 |
| 561 | 20240401 | 093000 | 2596716950 | 38000 | 37950 | 38000 | 37900 | 1431 |
| 562 | 20240401 | 092900 | 2542412450 | 37950 | 37950 | 38000 | 37900 | 1290 |
| 563 | 20240401 | 092800 | 2493508650 | 37950 | 37950 | 38000 | 37900 | 1166 |
| 564 | 20240401 | 092700 | 2449221300 | 37950 | 38000 | 38050 | 37900 | 2022 |
| 565 | 20240401 | 092600 | 2372415900 | 38000 | 38000 | 38050 | 37950 | 1625 |
| 566 | 20240401 | 092500 | 2310627200 | 37900 | 37850 | 38000 | 37800 | 5166 |
| 567 | 20240401 | 092400 | 2114635450 | 37800 | 37900 | 37900 | 37800 | 1864 |
| 568 | 20240401 | 092300 | 2044043350 | 37900 | 37900 | 37950 | 37850 | 2208 |
| 569 | 20240401 | 092200 | 1960416000 | 37950 | 37900 | 37950 | 37850 | 1702 |
| 570 | 20240401 | 092100 | 1895910300 | 37900 | 37850 | 37900 | 37750 | 2158 |
| 571 | 20240401 | 092000 | 1814274150 | 37850 | 37850 | 37850 | 37800 | 2110 |
| 572 | 20240401 | 091900 | 1734471300 | 37850 | 37750 | 37850 | 37700 | 4112 |
| 573 | 20240401 | 091800 | 1579118700 | 37750 | 37750 | 37750 | 37700 | 1913 |
| 574 | 20240401 | 091700 | 1506936450 | 37750 | 37650 | 37800 | 37650 | 5096 |
| 575 | 20240401 | 091600 | 1314848850 | 37600 | 37600 | 37650 | 37550 | 332 |
| 576 | 20240401 | 091500 | 1302364600 | 37550 | 37550 | 37650 | 37450 | 1386 |
| 577 | 20240401 | 091400 | 1250300400 | 37600 | 37600 | 37600 | 37550 | 344 |
| 578 | 20240401 | 091300 | 1237372450 | 37600 | 37400 | 37600 | 37400 | 634 |
| 579 | 20240401 | 091200 | 1213633150 | 37450 | 37300 | 37450 | 37250 | 2948 |
| 580 | 20240401 | 091100 | 1103646600 | 37300 | 37100 | 37300 | 37100 | 1840 |
| 581 | 20240401 | 091000 | 1035228750 | 37100 | 37200 | 37300 | 37100 | 4633 |
| 582 | 20240401 | 090900 | 863190800 | 37200 | 37350 | 37350 | 37200 | 1180 |
| 583 | 20240401 | 090800 | 819220750 | 37350 | 37350 | 37450 | 37300 | 2123 |
| 584 | 20240401 | 090700 | 739902100 | 37350 | 37550 | 37600 | 37350 | 3865 |
| 585 | 20240401 | 090600 | 595117250 | 37550 | 37600 | 37650 | 37550 | 1120 |
| 586 | 20240401 | 090500 | 553012450 | 37650 | 37550 | 37650 | 37550 | 997 |
| 587 | 20240401 | 090400 | 515551600 | 37550 | 37500 | 37600 | 37500 | 668 |
| 588 | 20240401 | 090300 | 490492200 | 37500 | 37600 | 37600 | 37400 | 770 |
| 589 | 20240401 | 090200 | 461589800 | 37650 | 37650 | 37650 | 37400 | 3748 |
| 590 | 20240401 | 090100 | 321057400 | 37700 | 37600 | 37750 | 37350 | 3400 |
| 591 | 20240401 | 090000 | 193124150 | 37600 | 37350 | 37650 | 37350 | 5131 |