30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 184400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 546 |
| 3 | 20240401 | 184300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20240401 | 184200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20240401 | 184100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20240401 | 184000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20240401 | 183900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20240401 | 183800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20240401 | 183700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20240401 | 183600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20240401 | 183500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20240401 | 183400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20240401 | 183300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20240401 | 183200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20240401 | 183100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20240401 | 183000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20240401 | 182900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20240401 | 182800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20240401 | 182700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20240401 | 182600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20240401 | 182500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20240401 | 182400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20240401 | 182300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20240401 | 182200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20240401 | 182100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20240401 | 182000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20240401 | 181900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20240401 | 181800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20240401 | 181700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20240401 | 181600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20240401 | 181500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20240401 | 181400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 546 |
| 33 | 20240401 | 181300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20240401 | 181200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20240401 | 181100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20240401 | 181000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20240401 | 180900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20240401 | 180800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20240401 | 180700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20240401 | 180600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20240401 | 180500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20240401 | 180400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20240401 | 180300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20240401 | 180200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20240401 | 180100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20240401 | 180000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20240401 | 175900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20240401 | 175800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20240401 | 175700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20240401 | 175600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20240401 | 175500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20240401 | 175400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20240401 | 175300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20240401 | 175200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20240401 | 175100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20240401 | 175000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20240401 | 174900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20240401 | 174800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20240401 | 174700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20240401 | 174600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20240401 | 174500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20240401 | 174400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 546 |
| 63 | 20240401 | 174300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20240401 | 174200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20240401 | 174100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20240401 | 174000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20240401 | 173900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20240401 | 173800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20240401 | 173700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20240401 | 173600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20240401 | 173500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20240401 | 173400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20240401 | 173300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20240401 | 173200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20240401 | 173100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20240401 | 173000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20240401 | 172900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20240401 | 172800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20240401 | 172700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20240401 | 172600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20240401 | 172500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20240401 | 172400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20240401 | 172300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20240401 | 172200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20240401 | 172100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20240401 | 172000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20240401 | 171900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20240401 | 171800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20240401 | 171700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20240401 | 171600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20240401 | 171500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20240401 | 171400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 546 |
| 93 | 20240401 | 171300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20240401 | 171200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20240401 | 171100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20240401 | 171000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20240401 | 170900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20240401 | 170800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20240401 | 170700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20240401 | 170600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20240401 | 170500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20240401 | 170400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20240401 | 170300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20240401 | 170200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20240401 | 170100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20240401 | 170000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20240401 | 165900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20240401 | 165800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20240401 | 165700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20240401 | 165600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20240401 | 165500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20240401 | 165400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20240401 | 165300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20240401 | 165200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20240401 | 165100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20240401 | 165000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20240401 | 164900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20240401 | 164800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20240401 | 164700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20240401 | 164600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20240401 | 164500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20240401 | 164400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 546 |
| 123 | 20240401 | 164300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20240401 | 164200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20240401 | 164100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20240401 | 164000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20240401 | 163900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20240401 | 163800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20240401 | 163700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20240401 | 163600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20240401 | 163500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20240401 | 163400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20240401 | 163300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20240401 | 163200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20240401 | 163100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20240401 | 163000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20240401 | 162900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20240401 | 162800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20240401 | 162700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20240401 | 162600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20240401 | 162500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20240401 | 162400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20240401 | 162300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20240401 | 162200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20240401 | 162100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20240401 | 162000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20240401 | 161900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20240401 | 161800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20240401 | 161700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20240401 | 161600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20240401 | 161500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20240401 | 161400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 546 |
| 153 | 20240401 | 161300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20240401 | 161200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20240401 | 161100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20240401 | 161000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20240401 | 160900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20240401 | 160800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20240401 | 160700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20240401 | 160600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20240401 | 160500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20240401 | 160400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20240401 | 160300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20240401 | 160200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20240401 | 160100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20240401 | 160000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20240401 | 155900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20240401 | 155800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20240401 | 155700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20240401 | 155600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20240401 | 155500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20240401 | 155400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20240401 | 155300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20240401 | 155200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20240401 | 155100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20240401 | 155000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20240401 | 154900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20240401 | 154800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20240401 | 154700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20240401 | 154600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20240401 | 154500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20240401 | 154400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 546 |
| 183 | 20240401 | 154300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20240401 | 154200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20240401 | 154100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20240401 | 154000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20240401 | 153900 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20240401 | 153800 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20240401 | 153700 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20240401 | 153600 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20240401 | 153500 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20240401 | 153400 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20240401 | 153300 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20240401 | 153200 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20240401 | 153100 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20240401 | 153000 | 1161994500 | 38700 | 38700 | 38700 | 38700 | 546 |
| 197 | 20240401 | 152900 | 1140864300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20240401 | 152800 | 1140864300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20240401 | 152700 | 1140864300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20240401 | 152600 | 1140864300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20240401 | 152500 | 1140864300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20240401 | 152400 | 1140864300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20240401 | 152300 | 1140864300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20240401 | 152200 | 1140864300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20240401 | 152100 | 1140864300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20240401 | 152000 | 1140864300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20240401 | 151900 | 1140864300 | 38650 | 38600 | 38650 | 38600 | 23 |
| 208 | 20240401 | 151800 | 1139976000 | 38650 | 38400 | 38650 | 38400 | 186 |
| 209 | 20240401 | 151700 | 1132811350 | 38400 | 38400 | 38400 | 38400 | 3 |
| 210 | 20240401 | 151600 | 1132696150 | 38450 | 38600 | 38600 | 38450 | 58 |
| 211 | 20240401 | 151500 | 1130460650 | 38450 | 38600 | 38600 | 38450 | 26 |
| 212 | 20240401 | 151400 | 1129457200 | 38450 | 38450 | 38450 | 38450 | 44 |
| 213 | 20240401 | 151300 | 1127765400 | 38600 | 38600 | 38600 | 38600 | 1 |
| 214 | 20240401 | 151200 | 1127726800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 215 | 20240401 | 151100 | 1127726800 | 38450 | 38600 | 38600 | 38450 | 503 |
| 216 | 20240401 | 151000 | 1108369200 | 38600 | 38500 | 38600 | 38500 | 172 |
| 217 | 20240401 | 150900 | 1101732700 | 38450 | 38450 | 38450 | 38450 | 30 |
| 218 | 20240401 | 150800 | 1100579200 | 38450 | 38500 | 38500 | 38450 | 12 |
| 219 | 20240401 | 150700 | 1100117700 | 38550 | 38450 | 38550 | 38450 | 39 |
| 220 | 20240401 | 150600 | 1098616250 | 38550 | 38550 | 38550 | 38550 | 23 |
| 221 | 20240401 | 150500 | 1097729600 | 38550 | 38450 | 38550 | 38450 | 13 |
| 222 | 20240401 | 150400 | 1097229650 | 38450 | 38550 | 38550 | 38450 | 28 |
| 223 | 20240401 | 150300 | 1096152950 | 38550 | 38550 | 38550 | 38550 | 19 |
| 224 | 20240401 | 150200 | 1095420500 | 38550 | 38450 | 38550 | 38450 | 24 |
| 225 | 20240401 | 150100 | 1094497600 | 38450 | 38500 | 38500 | 38450 | 12 |
| 226 | 20240401 | 150000 | 1094035800 | 38500 | 38400 | 38500 | 38400 | 125 |
| 227 | 20240401 | 145900 | 1089225800 | 38500 | 38500 | 38500 | 38500 | 35 |
| 228 | 20240401 | 145800 | 1087878300 | 38450 | 38400 | 38450 | 38400 | 942 |
| 229 | 20240401 | 145700 | 1051659050 | 38450 | 38350 | 38450 | 38350 | 26 |
| 230 | 20240401 | 145600 | 1050661850 | 38450 | 38450 | 38450 | 38450 | 19 |
| 231 | 20240401 | 145500 | 1049931300 | 38450 | 38350 | 38450 | 38350 | 55 |
| 232 | 20240401 | 145400 | 1047820250 | 38400 | 38450 | 38450 | 38400 | 19 |
| 233 | 20240401 | 145300 | 1047089750 | 38450 | 38450 | 38450 | 38450 | 34 |
| 234 | 20240401 | 145200 | 1045782450 | 38450 | 38450 | 38450 | 38450 | 405 |
| 235 | 20240401 | 145100 | 1030210200 | 38500 | 38500 | 38500 | 38500 | 1 |
| 236 | 20240401 | 145000 | 1030171700 | 38350 | 38500 | 38500 | 38350 | 56 |
| 237 | 20240401 | 144900 | 1028021250 | 38500 | 38500 | 38500 | 38500 | 0 |
| 238 | 20240401 | 144800 | 1028021250 | 38500 | 38400 | 38500 | 38350 | 1014 |
| 239 | 20240401 | 144700 | 989129650 | 38400 | 38500 | 38500 | 38400 | 483 |
| 240 | 20240401 | 144600 | 970579650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 241 | 20240401 | 144500 | 970579650 | 38450 | 38500 | 38500 | 38450 | 28 |
| 242 | 20240401 | 144400 | 969503000 | 38400 | 38500 | 38500 | 38400 | 13 |
| 243 | 20240401 | 144300 | 969003350 | 38450 | 38400 | 38450 | 38400 | 126 |
| 244 | 20240401 | 144200 | 964161200 | 38450 | 38450 | 38450 | 38450 | 1 |
| 245 | 20240401 | 144100 | 964122750 | 38400 | 38400 | 38400 | 38400 | 12 |
| 246 | 20240401 | 144000 | 963661950 | 38450 | 38500 | 38500 | 38450 | 34 |
| 247 | 20240401 | 143900 | 962353750 | 38500 | 38450 | 38500 | 38450 | 153 |
| 248 | 20240401 | 143800 | 956470850 | 38400 | 38400 | 38400 | 38400 | 21 |
| 249 | 20240401 | 143700 | 955664450 | 38450 | 38400 | 38450 | 38400 | 41 |
| 250 | 20240401 | 143600 | 954088600 | 38450 | 38400 | 38450 | 38400 | 46 |
| 251 | 20240401 | 143500 | 952321250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 252 | 20240401 | 143400 | 952321250 | 38400 | 38400 | 38500 | 38400 | 31 |
| 253 | 20240401 | 143300 | 951130650 | 38400 | 38450 | 38450 | 38400 | 386 |
| 254 | 20240401 | 143200 | 936290700 | 38500 | 38500 | 38500 | 38500 | 35 |
| 255 | 20240401 | 143100 | 934943200 | 38500 | 38450 | 38500 | 38450 | 26 |
| 256 | 20240401 | 143000 | 933943450 | 38450 | 38500 | 38500 | 38450 | 13 |
| 257 | 20240401 | 142900 | 933443550 | 38450 | 38450 | 38450 | 38450 | 44 |
| 258 | 20240401 | 142800 | 931751750 | 38450 | 38450 | 38550 | 38450 | 45 |
| 259 | 20240401 | 142700 | 930019700 | 38500 | 38550 | 38550 | 38500 | 28 |
| 260 | 20240401 | 142600 | 928940800 | 38550 | 38500 | 38550 | 38450 | 77 |
| 261 | 20240401 | 142500 | 925979250 | 38550 | 38550 | 38550 | 38550 | 18 |
| 262 | 20240401 | 142400 | 925285350 | 38500 | 38500 | 38500 | 38450 | 30 |
| 263 | 20240401 | 142300 | 924130950 | 38550 | 38600 | 38600 | 38550 | 19 |
| 264 | 20240401 | 142200 | 923397600 | 38600 | 38600 | 38600 | 38600 | 38 |
| 265 | 20240401 | 142100 | 921930800 | 38600 | 38600 | 38600 | 38600 | 25 |
| 266 | 20240401 | 142000 | 920965800 | 38650 | 38600 | 38650 | 38600 | 13 |
| 267 | 20240401 | 141900 | 920463950 | 38600 | 38650 | 38650 | 38600 | 26 |
| 268 | 20240401 | 141800 | 919460300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 269 | 20240401 | 141700 | 919460300 | 38600 | 38600 | 38600 | 38600 | 12 |
| 270 | 20240401 | 141600 | 918997100 | 38600 | 38650 | 38650 | 38600 | 27 |
| 271 | 20240401 | 141500 | 917954850 | 38600 | 38600 | 38600 | 38600 | 4 |
| 272 | 20240401 | 141400 | 917800450 | 38650 | 38600 | 38650 | 38600 | 25 |
| 273 | 20240401 | 141300 | 916835400 | 38600 | 38650 | 38650 | 38600 | 13 |
| 274 | 20240401 | 141200 | 916333550 | 38600 | 38600 | 38600 | 38600 | 25 |
| 275 | 20240401 | 141100 | 915368550 | 38650 | 38650 | 38650 | 38650 | 23 |
| 276 | 20240401 | 141000 | 914479600 | 38600 | 38600 | 38600 | 38600 | 13 |
| 277 | 20240401 | 140900 | 913977800 | 38650 | 38500 | 38650 | 38500 | 26 |
| 278 | 20240401 | 140800 | 912976650 | 38500 | 38650 | 38650 | 38500 | 6 |
| 279 | 20240401 | 140700 | 912745500 | 38500 | 38500 | 38500 | 38500 | 31 |
| 280 | 20240401 | 140600 | 911552000 | 38600 | 38500 | 38600 | 38500 | 32 |
| 281 | 20240401 | 140500 | 910318000 | 38500 | 38500 | 38500 | 38500 | 3 |
| 282 | 20240401 | 140400 | 910202500 | 38500 | 38500 | 38500 | 38500 | 17 |
| 283 | 20240401 | 140300 | 909548000 | 38500 | 38500 | 38500 | 38450 | 67 |
| 284 | 20240401 | 140200 | 906970250 | 38500 | 38550 | 38550 | 38500 | 31 |
| 285 | 20240401 | 140100 | 905776700 | 38500 | 38550 | 38550 | 38500 | 44 |
| 286 | 20240401 | 140000 | 904081800 | 38550 | 38550 | 38550 | 38500 | 780 |
| 287 | 20240401 | 135900 | 874014400 | 38600 | 38600 | 38600 | 38600 | 27 |
| 288 | 20240401 | 135800 | 872972200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 289 | 20240401 | 135700 | 872972200 | 38550 | 38600 | 38600 | 38550 | 33 |
| 290 | 20240401 | 135600 | 871700000 | 38550 | 38600 | 38600 | 38550 | 31 |
| 291 | 20240401 | 135500 | 870504000 | 38550 | 38550 | 38550 | 38550 | 18 |
| 292 | 20240401 | 135400 | 869810100 | 38600 | 38600 | 38600 | 38600 | 38 |
| 293 | 20240401 | 135300 | 868343300 | 38550 | 38600 | 38600 | 38550 | 30 |
| 294 | 20240401 | 135200 | 867185900 | 38600 | 38600 | 38600 | 38550 | 48 |
| 295 | 20240401 | 135100 | 865334550 | 38600 | 38550 | 38600 | 38550 | 65 |
| 296 | 20240401 | 135000 | 862828650 | 38550 | 38550 | 38550 | 38550 | 30 |
| 297 | 20240401 | 134900 | 861672150 | 38600 | 38600 | 38600 | 38600 | 19 |
| 298 | 20240401 | 134800 | 860938750 | 38600 | 38600 | 38600 | 38600 | 19 |
| 299 | 20240401 | 134700 | 860205350 | 38600 | 38700 | 38700 | 38600 | 256 |
| 300 | 20240401 | 134600 | 850323650 | 38700 | 38700 | 38800 | 38700 | 87 |
| 301 | 20240401 | 134500 | 846955150 | 38700 | 38800 | 38800 | 38700 | 25 |
| 302 | 20240401 | 134400 | 845987450 | 38800 | 38700 | 38800 | 38700 | 207 |
| 303 | 20240401 | 134300 | 837966250 | 38700 | 38700 | 38750 | 38700 | 42 |
| 304 | 20240401 | 134200 | 836340750 | 38700 | 38700 | 38700 | 38700 | 324 |
| 305 | 20240401 | 134100 | 823801950 | 38700 | 38700 | 38700 | 38700 | 1 |
| 306 | 20240401 | 134000 | 823763250 | 38700 | 38600 | 38700 | 38600 | 15 |
| 307 | 20240401 | 133900 | 823184150 | 38700 | 38700 | 38700 | 38700 | 2 |
| 308 | 20240401 | 133800 | 823106750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 309 | 20240401 | 133700 | 823106750 | 38700 | 38600 | 38700 | 38600 | 13 |
| 310 | 20240401 | 133600 | 822604850 | 38700 | 38700 | 38700 | 38700 | 1 |
| 311 | 20240401 | 133500 | 822566150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 312 | 20240401 | 133400 | 822566150 | 38700 | 38650 | 38700 | 38650 | 175 |
| 313 | 20240401 | 133300 | 815802350 | 38650 | 38600 | 38650 | 38600 | 423 |
| 314 | 20240401 | 133200 | 799474150 | 38600 | 38600 | 38600 | 38600 | 29 |
| 315 | 20240401 | 133100 | 798354750 | 38600 | 38600 | 38600 | 38600 | 37 |
| 316 | 20240401 | 133000 | 796926550 | 38500 | 38500 | 38500 | 38500 | 11 |
| 317 | 20240401 | 132900 | 796503050 | 38550 | 38600 | 38600 | 38550 | 36 |
| 318 | 20240401 | 132800 | 795113500 | 38600 | 38600 | 38600 | 38600 | 1 |
| 319 | 20240401 | 132700 | 795074900 | 38500 | 38500 | 38500 | 38500 | 130 |
| 320 | 20240401 | 132600 | 790069900 | 38500 | 38550 | 38600 | 38500 | 21 |
| 321 | 20240401 | 132500 | 789260100 | 38600 | 38550 | 38600 | 38550 | 90 |
| 322 | 20240401 | 132400 | 785790550 | 38500 | 38500 | 38550 | 38400 | 242 |
| 323 | 20240401 | 132300 | 776465450 | 38500 | 38500 | 38500 | 38500 | 8 |
| 324 | 20240401 | 132200 | 776157450 | 38450 | 38500 | 38500 | 38450 | 31 |
| 325 | 20240401 | 132100 | 774964600 | 38550 | 38550 | 38550 | 38550 | 0 |
| 326 | 20240401 | 132000 | 774964600 | 38550 | 38550 | 38550 | 38550 | 37 |
| 327 | 20240401 | 131900 | 773538250 | 38550 | 38550 | 38550 | 38500 | 20 |
| 328 | 20240401 | 131800 | 772767900 | 38550 | 38550 | 38550 | 38550 | 18 |
| 329 | 20240401 | 131700 | 772074000 | 38550 | 38550 | 38550 | 38550 | 1 |
| 330 | 20240401 | 131600 | 772035450 | 38500 | 38500 | 38500 | 38450 | 17 |
| 331 | 20240401 | 131500 | 771381550 | 38550 | 38550 | 38550 | 38550 | 17 |
| 332 | 20240401 | 131400 | 770726200 | 38550 | 38500 | 38550 | 38500 | 68 |
| 333 | 20240401 | 131300 | 768108100 | 38500 | 38500 | 38500 | 38500 | 1 |
| 334 | 20240401 | 131200 | 768069600 | 38450 | 38450 | 38450 | 38450 | 13 |
| 335 | 20240401 | 131100 | 767569750 | 38500 | 38500 | 38500 | 38500 | 19 |
| 336 | 20240401 | 131000 | 766838250 | 38500 | 38500 | 38500 | 38500 | 128 |
| 337 | 20240401 | 130900 | 761910250 | 38450 | 38450 | 38450 | 38450 | 33 |
| 338 | 20240401 | 130800 | 760641400 | 38500 | 38500 | 38500 | 38500 | 90 |
| 339 | 20240401 | 130700 | 757176400 | 38500 | 38500 | 38500 | 38500 | 36 |
| 340 | 20240401 | 130600 | 755790400 | 38500 | 38450 | 38500 | 38450 | 11 |
| 341 | 20240401 | 130500 | 755367400 | 38450 | 38450 | 38450 | 38400 | 15 |
| 342 | 20240401 | 130400 | 754791300 | 38400 | 38400 | 38400 | 38400 | 10 |
| 343 | 20240401 | 130300 | 754407300 | 38400 | 38450 | 38450 | 38400 | 12 |
| 344 | 20240401 | 130200 | 753946400 | 38400 | 38450 | 38450 | 38400 | 34 |
| 345 | 20240401 | 130100 | 752639700 | 38500 | 38500 | 38500 | 38500 | 0 |
| 346 | 20240401 | 130000 | 752639700 | 38500 | 38450 | 38500 | 38450 | 201 |
| 347 | 20240401 | 125900 | 744906150 | 38400 | 38400 | 38400 | 38400 | 12 |
| 348 | 20240401 | 125800 | 744445350 | 38450 | 38450 | 38450 | 38450 | 0 |
| 349 | 20240401 | 125700 | 744445350 | 38450 | 38450 | 38450 | 38450 | 1 |
| 350 | 20240401 | 125600 | 744406900 | 38400 | 38400 | 38400 | 38400 | 199 |
| 351 | 20240401 | 125500 | 736765300 | 38350 | 38350 | 38350 | 38350 | 12 |
| 352 | 20240401 | 125400 | 736305100 | 38400 | 38400 | 38400 | 38400 | 1 |
| 353 | 20240401 | 125300 | 736266700 | 38350 | 38450 | 38450 | 38350 | 21 |
| 354 | 20240401 | 125200 | 735461150 | 38550 | 38550 | 38550 | 38550 | 0 |
| 355 | 20240401 | 125100 | 735461150 | 38550 | 38550 | 38550 | 38550 | 2 |
| 356 | 20240401 | 125000 | 735384050 | 38550 | 38550 | 38550 | 38550 | 2 |
| 357 | 20240401 | 124900 | 735306950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 358 | 20240401 | 124800 | 735306950 | 38400 | 38400 | 38400 | 38400 | 21 |
| 359 | 20240401 | 124700 | 734500550 | 38400 | 38400 | 38400 | 38400 | 61 |
| 360 | 20240401 | 124600 | 732158150 | 38400 | 38450 | 38450 | 38400 | 13 |
| 361 | 20240401 | 124500 | 731658850 | 38550 | 38550 | 38550 | 38550 | 2 |
| 362 | 20240401 | 124400 | 731581750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 363 | 20240401 | 124300 | 731581750 | 38550 | 38550 | 38550 | 38550 | 5 |
| 364 | 20240401 | 124200 | 731389000 | 38550 | 38550 | 38550 | 38550 | 1 |
| 365 | 20240401 | 124100 | 731350450 | 38300 | 38300 | 38300 | 38300 | 12 |
| 366 | 20240401 | 124000 | 730890850 | 38300 | 38450 | 38550 | 38300 | 206 |
| 367 | 20240401 | 123900 | 722961050 | 38450 | 38450 | 38450 | 38450 | 1 |
| 368 | 20240401 | 123800 | 722922600 | 38400 | 38400 | 38400 | 38400 | 13 |
| 369 | 20240401 | 123700 | 722423400 | 38450 | 38350 | 38450 | 38350 | 1456 |
| 370 | 20240401 | 123600 | 666456250 | 38350 | 38400 | 38400 | 38350 | 101 |
| 371 | 20240401 | 123500 | 662582850 | 38300 | 38300 | 38300 | 38300 | 30 |
| 372 | 20240401 | 123400 | 661433850 | 38350 | 38350 | 38350 | 38350 | 379 |
| 373 | 20240401 | 123300 | 646899200 | 38350 | 38350 | 38350 | 38350 | 1 |
| 374 | 20240401 | 123200 | 646860850 | 38350 | 38350 | 38350 | 38350 | 62 |
| 375 | 20240401 | 123100 | 644483150 | 38400 | 38400 | 38400 | 38400 | 2 |
| 376 | 20240401 | 123000 | 644406350 | 38400 | 38400 | 38400 | 38400 | 2 |
| 377 | 20240401 | 122900 | 644329550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 378 | 20240401 | 122800 | 644329550 | 38350 | 38400 | 38400 | 38350 | 13 |
| 379 | 20240401 | 122700 | 643830950 | 38400 | 38400 | 38400 | 38400 | 1 |
| 380 | 20240401 | 122600 | 643792550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 381 | 20240401 | 122500 | 643792550 | 38350 | 38350 | 38350 | 38350 | 12 |
| 382 | 20240401 | 122400 | 643332350 | 38400 | 38400 | 38400 | 38400 | 1 |
| 383 | 20240401 | 122300 | 643293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 384 | 20240401 | 122200 | 643293950 | 38400 | 38300 | 38400 | 38300 | 13 |
| 385 | 20240401 | 122100 | 642795950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 386 | 20240401 | 122000 | 642795950 | 38400 | 38400 | 38400 | 38400 | 1 |
| 387 | 20240401 | 121900 | 642757550 | 38300 | 38300 | 38300 | 38300 | 12 |
| 388 | 20240401 | 121800 | 642297950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 389 | 20240401 | 121700 | 642297950 | 38400 | 38400 | 38400 | 38400 | 1 |
| 390 | 20240401 | 121600 | 642259550 | 38400 | 38400 | 38400 | 38400 | 2 |
| 391 | 20240401 | 121500 | 642182750 | 38300 | 38300 | 38300 | 38300 | 12 |
| 392 | 20240401 | 121400 | 641723150 | 38400 | 38400 | 38400 | 38400 | 1 |
| 393 | 20240401 | 121300 | 641684750 | 38450 | 38450 | 38450 | 38450 | 2 |
| 394 | 20240401 | 121200 | 641607850 | 38300 | 38300 | 38300 | 38300 | 20 |
| 395 | 20240401 | 121100 | 640841850 | 38450 | 38450 | 38450 | 38450 | 1 |
| 396 | 20240401 | 121000 | 640803400 | 38450 | 38400 | 38450 | 38400 | 25 |
| 397 | 20240401 | 120900 | 639843350 | 38250 | 38250 | 38250 | 38250 | 10 |
| 398 | 20240401 | 120800 | 639460850 | 38350 | 38350 | 38350 | 38350 | 2 |
| 399 | 20240401 | 120700 | 639384150 | 38400 | 38200 | 38400 | 38200 | 4 |
| 400 | 20240401 | 120600 | 639230950 | 38250 | 38250 | 38250 | 38250 | 11 |
| 401 | 20240401 | 120500 | 638810200 | 38200 | 38350 | 38350 | 38200 | 18 |
| 402 | 20240401 | 120400 | 638120850 | 38450 | 38450 | 38450 | 38450 | 2 |
| 403 | 20240401 | 120300 | 638043950 | 38450 | 38450 | 38450 | 38450 | 0 |
| 404 | 20240401 | 120200 | 638043950 | 38450 | 38450 | 38450 | 38450 | 2 |
| 405 | 20240401 | 120100 | 637967050 | 38350 | 38400 | 38400 | 38350 | 288 |
| 406 | 20240401 | 120000 | 626908200 | 38350 | 38350 | 38350 | 38350 | 0 |
| 407 | 20240401 | 115900 | 626908200 | 38350 | 38250 | 38350 | 38250 | 15 |
| 408 | 20240401 | 115800 | 626334250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 409 | 20240401 | 115700 | 626334250 | 38400 | 38400 | 38400 | 38400 | 1 |
| 410 | 20240401 | 115600 | 626295850 | 38400 | 38400 | 38400 | 38400 | 1 |
| 411 | 20240401 | 115500 | 626257450 | 38350 | 38150 | 38350 | 38150 | 41 |
| 412 | 20240401 | 115400 | 624685300 | 38350 | 38300 | 38350 | 38300 | 1251 |
| 413 | 20240401 | 115300 | 576762450 | 38300 | 38300 | 38300 | 38300 | 1 |
| 414 | 20240401 | 115200 | 576724150 | 38150 | 38150 | 38150 | 38150 | 12 |
| 415 | 20240401 | 115100 | 576266350 | 38250 | 38250 | 38250 | 38250 | 1 |
| 416 | 20240401 | 115000 | 576228100 | 38300 | 38300 | 38300 | 38300 | 2 |
| 417 | 20240401 | 114900 | 576151500 | 38150 | 38200 | 38200 | 38150 | 10 |
| 418 | 20240401 | 114800 | 575769950 | 38200 | 38250 | 38250 | 38200 | 18 |
| 419 | 20240401 | 114700 | 575081550 | 38300 | 38300 | 38300 | 38300 | 2 |
| 420 | 20240401 | 114600 | 575004950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 421 | 20240401 | 114500 | 575004950 | 38250 | 38250 | 38250 | 38250 | 12 |
| 422 | 20240401 | 114400 | 574545950 | 38350 | 38350 | 38350 | 38350 | 1 |
| 423 | 20240401 | 114300 | 574507600 | 38350 | 38250 | 38350 | 38250 | 750 |
| 424 | 20240401 | 114200 | 545765800 | 38250 | 38250 | 38250 | 38250 | 2 |
| 425 | 20240401 | 114100 | 545689300 | 38250 | 38150 | 38250 | 38150 | 530 |
| 426 | 20240401 | 114000 | 525469500 | 38250 | 38250 | 38250 | 38250 | 13 |
| 427 | 20240401 | 113900 | 524972250 | 38250 | 38200 | 38250 | 38200 | 99 |
| 428 | 20240401 | 113800 | 521187650 | 38300 | 38300 | 38300 | 38300 | 1 |
| 429 | 20240401 | 113700 | 521149350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 430 | 20240401 | 113600 | 521149350 | 38350 | 38350 | 38350 | 38350 | 1 |
| 431 | 20240401 | 113500 | 521111000 | 38250 | 38250 | 38250 | 38250 | 11 |
| 432 | 20240401 | 113400 | 520690250 | 38300 | 38300 | 38300 | 38300 | 2 |
| 433 | 20240401 | 113300 | 520613650 | 38350 | 38300 | 38350 | 38300 | 501 |
| 434 | 20240401 | 113200 | 501409950 | 38150 | 38150 | 38150 | 38150 | 11 |
| 435 | 20240401 | 113100 | 500990300 | 38200 | 38200 | 38200 | 38200 | 1 |
| 436 | 20240401 | 113000 | 500952100 | 38300 | 38150 | 38300 | 38150 | 15 |
| 437 | 20240401 | 112900 | 500379550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 438 | 20240401 | 112800 | 500379550 | 38150 | 38200 | 38200 | 38150 | 13 |
| 439 | 20240401 | 112700 | 499883550 | 38150 | 38300 | 38300 | 38150 | 6 |
| 440 | 20240401 | 112600 | 499654500 | 38300 | 38300 | 38300 | 38300 | 100 |
| 441 | 20240401 | 112500 | 495824500 | 38300 | 38150 | 38300 | 38150 | 8 |
| 442 | 20240401 | 112400 | 495519150 | 38200 | 38300 | 38300 | 38200 | 6 |
| 443 | 20240401 | 112300 | 495289850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 444 | 20240401 | 112200 | 495289850 | 38300 | 38300 | 38300 | 38300 | 101 |
| 445 | 20240401 | 112100 | 491421550 | 38300 | 38300 | 38300 | 38300 | 1 |
| 446 | 20240401 | 112000 | 491383250 | 38200 | 38200 | 38200 | 38200 | 15 |
| 447 | 20240401 | 111900 | 490810250 | 38200 | 38300 | 38300 | 38200 | 3 |
| 448 | 20240401 | 111800 | 490695450 | 38300 | 38250 | 38300 | 38200 | 25 |
| 449 | 20240401 | 111700 | 489739100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 450 | 20240401 | 111600 | 489739100 | 38300 | 38300 | 38300 | 38300 | 2 |
| 451 | 20240401 | 111500 | 489662500 | 38300 | 38300 | 38300 | 38300 | 2 |
| 452 | 20240401 | 111400 | 489585900 | 38200 | 38200 | 38200 | 38200 | 13 |
| 453 | 20240401 | 111300 | 489089300 | 38300 | 38300 | 38300 | 38300 | 1 |
| 454 | 20240401 | 111200 | 489051000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 455 | 20240401 | 111100 | 489051000 | 38250 | 38200 | 38250 | 38200 | 266 |
| 456 | 20240401 | 111000 | 478884350 | 38200 | 38150 | 38200 | 38150 | 246 |
| 457 | 20240401 | 110900 | 469499350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 458 | 20240401 | 110800 | 469499350 | 38150 | 38050 | 38150 | 38050 | 63 |
| 459 | 20240401 | 110700 | 467102100 | 38150 | 38150 | 38150 | 38150 | 2 |
| 460 | 20240401 | 110600 | 467025800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 461 | 20240401 | 110500 | 467025800 | 38150 | 38100 | 38150 | 38050 | 502 |
| 462 | 20240401 | 110400 | 447910050 | 38150 | 38100 | 38150 | 38100 | 14 |
| 463 | 20240401 | 110300 | 447376550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 464 | 20240401 | 110200 | 447376550 | 38150 | 38150 | 38150 | 38150 | 1 |
| 465 | 20240401 | 110100 | 447338400 | 38050 | 38100 | 38100 | 38050 | 137 |
| 466 | 20240401 | 110000 | 442125500 | 38100 | 38100 | 38100 | 38100 | 1 |
| 467 | 20240401 | 105900 | 442087400 | 38150 | 38150 | 38150 | 38150 | 1 |
| 468 | 20240401 | 105800 | 442049250 | 38100 | 38100 | 38100 | 38100 | 7 |
| 469 | 20240401 | 105700 | 441782550 | 38000 | 38000 | 38000 | 38000 | 13 |
| 470 | 20240401 | 105600 | 441288550 | 38100 | 38100 | 38100 | 38100 | 2 |
| 471 | 20240401 | 105500 | 441212350 | 38000 | 38050 | 38100 | 38000 | 76 |
| 472 | 20240401 | 105400 | 438324150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 473 | 20240401 | 105300 | 438324150 | 38150 | 38100 | 38150 | 38000 | 14 |
| 474 | 20240401 | 105200 | 437791700 | 38000 | 38150 | 38150 | 38000 | 502 |
| 475 | 20240401 | 105100 | 418694350 | 38100 | 38100 | 38100 | 38100 | 0 |
| 476 | 20240401 | 105000 | 418694350 | 38100 | 38150 | 38150 | 38050 | 15 |
| 477 | 20240401 | 104900 | 418122800 | 38150 | 38150 | 38150 | 38150 | 391 |
| 478 | 20240401 | 104800 | 403206150 | 38150 | 38100 | 38150 | 38050 | 5 |
| 479 | 20240401 | 104700 | 403015600 | 38050 | 38100 | 38100 | 38050 | 39 |
| 480 | 20240401 | 104600 | 401531600 | 38150 | 38150 | 38150 | 38150 | 26 |
| 481 | 20240401 | 104500 | 400539700 | 38200 | 38200 | 38200 | 38200 | 2 |
| 482 | 20240401 | 104400 | 400463300 | 38150 | 38100 | 38150 | 38050 | 32 |
| 483 | 20240401 | 104300 | 399242650 | 38100 | 38100 | 38100 | 38100 | 12 |
| 484 | 20240401 | 104200 | 398785450 | 38150 | 38100 | 38150 | 38100 | 1121 |
| 485 | 20240401 | 104100 | 356069800 | 38100 | 38100 | 38100 | 38100 | 1 |
| 486 | 20240401 | 104000 | 356031700 | 38050 | 38100 | 38100 | 38050 | 19 |
| 487 | 20240401 | 103900 | 355308400 | 38100 | 38100 | 38100 | 38100 | 8 |
| 488 | 20240401 | 103800 | 355003600 | 38100 | 38100 | 38100 | 38100 | 2 |
| 489 | 20240401 | 103700 | 354927400 | 38050 | 38100 | 38100 | 38050 | 29 |
| 490 | 20240401 | 103600 | 353823100 | 38150 | 38150 | 38150 | 38150 | 1 |
| 491 | 20240401 | 103500 | 353784950 | 38150 | 38150 | 38150 | 38150 | 5 |
| 492 | 20240401 | 103400 | 353594200 | 38100 | 38100 | 38100 | 38100 | 28 |
| 493 | 20240401 | 103300 | 352527400 | 38100 | 38150 | 38150 | 38100 | 14 |
| 494 | 20240401 | 103200 | 351993900 | 38150 | 38150 | 38150 | 38150 | 3 |
| 495 | 20240401 | 103100 | 351879450 | 38100 | 38100 | 38100 | 38100 | 70 |
| 496 | 20240401 | 103000 | 349212450 | 38100 | 38150 | 38150 | 38100 | 48 |
| 497 | 20240401 | 102900 | 347382150 | 38200 | 38200 | 38200 | 38200 | 1 |
| 498 | 20240401 | 102800 | 347343950 | 38150 | 38100 | 38150 | 38100 | 132 |
| 499 | 20240401 | 102700 | 342312300 | 38100 | 38100 | 38100 | 38100 | 2 |
| 500 | 20240401 | 102600 | 342236100 | 38050 | 38050 | 38100 | 38050 | 16 |
| 501 | 20240401 | 102500 | 341627250 | 38050 | 38050 | 38050 | 38050 | 8 |
| 502 | 20240401 | 102400 | 341322850 | 38050 | 38050 | 38050 | 38050 | 2 |
| 503 | 20240401 | 102300 | 341246750 | 38050 | 38050 | 38050 | 38050 | 6 |
| 504 | 20240401 | 102200 | 341018450 | 38050 | 38050 | 38050 | 38050 | 14 |
| 505 | 20240401 | 102100 | 340485750 | 38050 | 38050 | 38050 | 38050 | 68 |
| 506 | 20240401 | 102000 | 337898350 | 38050 | 38050 | 38050 | 38050 | 339 |
| 507 | 20240401 | 101900 | 324999400 | 38100 | 38100 | 38100 | 38100 | 9 |
| 508 | 20240401 | 101800 | 324656500 | 38050 | 38050 | 38050 | 38000 | 60 |
| 509 | 20240401 | 101700 | 322374100 | 38050 | 38050 | 38050 | 38050 | 5 |
| 510 | 20240401 | 101600 | 322183850 | 37950 | 37900 | 38050 | 37900 | 203 |
| 511 | 20240401 | 101500 | 314471250 | 38000 | 38000 | 38000 | 38000 | 5 |
| 512 | 20240401 | 101400 | 314281250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 513 | 20240401 | 101300 | 314281250 | 38000 | 38000 | 38000 | 38000 | 6 |
| 514 | 20240401 | 101200 | 314053250 | 38000 | 38000 | 38000 | 38000 | 2 |
| 515 | 20240401 | 101100 | 313977250 | 37900 | 37900 | 37900 | 37900 | 14 |
| 516 | 20240401 | 101000 | 313446650 | 38000 | 38000 | 38000 | 38000 | 2 |
| 517 | 20240401 | 100900 | 313370650 | 38000 | 38000 | 38000 | 38000 | 2 |
| 518 | 20240401 | 100800 | 313294650 | 37950 | 37950 | 37950 | 37950 | 13 |
| 519 | 20240401 | 100700 | 312801300 | 37950 | 37800 | 37950 | 37800 | 1047 |
| 520 | 20240401 | 100600 | 273155350 | 37800 | 37800 | 37800 | 37800 | 11 |
| 521 | 20240401 | 100500 | 272739550 | 37750 | 37750 | 37750 | 37750 | 12 |
| 522 | 20240401 | 100400 | 272286550 | 37800 | 37800 | 37800 | 37750 | 78 |
| 523 | 20240401 | 100300 | 269339500 | 37750 | 37750 | 37750 | 37750 | 116 |
| 524 | 20240401 | 100200 | 264960500 | 37800 | 37700 | 37800 | 37700 | 178 |
| 525 | 20240401 | 100100 | 258242350 | 37700 | 37750 | 37750 | 37700 | 12 |
| 526 | 20240401 | 100000 | 257789850 | 37750 | 37800 | 37800 | 37750 | 147 |
| 527 | 20240401 | 095900 | 252240000 | 37800 | 37800 | 37800 | 37800 | 76 |
| 528 | 20240401 | 095800 | 249367200 | 37850 | 37800 | 37850 | 37800 | 15 |
| 529 | 20240401 | 095700 | 248800050 | 37800 | 37850 | 37850 | 37800 | 103 |
| 530 | 20240401 | 095600 | 244906550 | 37850 | 37850 | 37850 | 37850 | 3 |
| 531 | 20240401 | 095500 | 244793000 | 37900 | 37900 | 37900 | 37900 | 12 |
| 532 | 20240401 | 095400 | 244338200 | 37800 | 37800 | 37800 | 37800 | 15 |
| 533 | 20240401 | 095300 | 243771200 | 37900 | 37900 | 37900 | 37900 | 9 |
| 534 | 20240401 | 095200 | 243430100 | 37900 | 37850 | 37900 | 37850 | 98 |
| 535 | 20240401 | 095100 | 239719400 | 37850 | 37850 | 37850 | 37850 | 62 |
| 536 | 20240401 | 095000 | 237372700 | 37850 | 37850 | 37850 | 37850 | 2 |
| 537 | 20240401 | 094900 | 237297000 | 37800 | 37800 | 37800 | 37800 | 3 |
| 538 | 20240401 | 094800 | 237183600 | 37800 | 37800 | 37800 | 37800 | 69 |
| 539 | 20240401 | 094700 | 234575400 | 37800 | 37850 | 37900 | 37800 | 12 |
| 540 | 20240401 | 094600 | 234121200 | 37850 | 37850 | 37850 | 37850 | 2 |
| 541 | 20240401 | 094500 | 234045500 | 37850 | 37850 | 37850 | 37850 | 0 |
| 542 | 20240401 | 094400 | 234045500 | 37850 | 37850 | 37850 | 37850 | 127 |
| 543 | 20240401 | 094300 | 229238550 | 37800 | 37800 | 37800 | 37800 | 0 |
| 544 | 20240401 | 094200 | 229238550 | 37800 | 37800 | 37800 | 37800 | 0 |
| 545 | 20240401 | 094100 | 229238550 | 37800 | 37800 | 37800 | 37800 | 0 |
| 546 | 20240401 | 094000 | 229238550 | 37800 | 37850 | 37850 | 37800 | 215 |
| 547 | 20240401 | 093900 | 221110500 | 37850 | 37850 | 37850 | 37850 | 0 |
| 548 | 20240401 | 093800 | 221110500 | 37850 | 37850 | 37850 | 37850 | 17 |
| 549 | 20240401 | 093700 | 220467050 | 37850 | 37850 | 37850 | 37850 | 15 |
| 550 | 20240401 | 093600 | 219899300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 551 | 20240401 | 093500 | 219899300 | 37850 | 37850 | 37850 | 37850 | 10 |
| 552 | 20240401 | 093400 | 219520800 | 37800 | 37800 | 37800 | 37800 | 217 |
| 553 | 20240401 | 093300 | 211318200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 554 | 20240401 | 093200 | 211318200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 555 | 20240401 | 093100 | 211318200 | 37700 | 37700 | 37700 | 37700 | 59 |
| 556 | 20240401 | 093000 | 209093900 | 37800 | 37800 | 37800 | 37800 | 15 |
| 557 | 20240401 | 092900 | 208526900 | 37800 | 37800 | 37800 | 37800 | 59 |
| 558 | 20240401 | 092800 | 206296700 | 37800 | 37750 | 37800 | 37750 | 558 |
| 559 | 20240401 | 092700 | 185231700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 560 | 20240401 | 092600 | 185231700 | 37700 | 37700 | 37700 | 37700 | 100 |
| 561 | 20240401 | 092500 | 181461700 | 37750 | 37750 | 37750 | 37750 | 0 |
| 562 | 20240401 | 092400 | 181461700 | 37750 | 37750 | 37750 | 37650 | 615 |
| 563 | 20240401 | 092300 | 158256550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 564 | 20240401 | 092200 | 158256550 | 37750 | 37750 | 37750 | 37700 | 263 |
| 565 | 20240401 | 092100 | 148330900 | 37850 | 37850 | 37900 | 37750 | 284 |
| 566 | 20240401 | 092000 | 137593650 | 37900 | 37900 | 37900 | 37900 | 23 |
| 567 | 20240401 | 091900 | 136721950 | 37900 | 37950 | 37950 | 37900 | 20 |
| 568 | 20240401 | 091800 | 135963450 | 37950 | 37950 | 37950 | 37950 | 0 |
| 569 | 20240401 | 091700 | 135963450 | 37950 | 37900 | 37950 | 37900 | 1330 |
| 570 | 20240401 | 091600 | 85543500 | 37800 | 37950 | 37950 | 37800 | 51 |
| 571 | 20240401 | 091500 | 83610000 | 37950 | 37900 | 37950 | 37900 | 18 |
| 572 | 20240401 | 091400 | 82927700 | 37900 | 37800 | 37900 | 37700 | 97 |
| 573 | 20240401 | 091300 | 79266500 | 37900 | 37900 | 37900 | 37900 | 46 |
| 574 | 20240401 | 091200 | 77523100 | 37800 | 37800 | 37800 | 37750 | 123 |
| 575 | 20240401 | 091100 | 72877800 | 37800 | 37800 | 37850 | 37800 | 52 |
| 576 | 20240401 | 091000 | 70911950 | 37850 | 37850 | 37900 | 37850 | 64 |
| 577 | 20240401 | 090900 | 68489100 | 37900 | 37900 | 37900 | 37850 | 29 |
| 578 | 20240401 | 090800 | 67391300 | 37850 | 37950 | 37950 | 37850 | 34 |
| 579 | 20240401 | 090700 | 66101600 | 37850 | 38150 | 38300 | 36600 | 1460 |
| 580 | 20240401 | 090600 | 11525650 | 38150 | 38250 | 38350 | 38150 | 77 |
| 581 | 20240401 | 090500 | 8584450 | 38250 | 38300 | 38300 | 38250 | 20 |
| 582 | 20240401 | 090400 | 7818850 | 38350 | 38350 | 38350 | 38350 | 3 |
| 583 | 20240401 | 090300 | 7703800 | 38400 | 38400 | 38400 | 38400 | 1 |
| 584 | 20240401 | 090200 | 7665400 | 38300 | 38400 | 38400 | 38300 | 2 |
| 585 | 20240401 | 090100 | 7588700 | 38200 | 38300 | 38300 | 38200 | 26 |
| 586 | 20240401 | 090000 | 6594500 | 38400 | 38400 | 38400 | 38300 | 72 |