32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 190500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 22458 |
| 3 | 20240411 | 190400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20240411 | 190300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20240411 | 190200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20240411 | 190100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20240411 | 190000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20240411 | 185900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20240411 | 185800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20240411 | 185700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20240411 | 185600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20240411 | 185500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20240411 | 185400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20240411 | 185300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20240411 | 185200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20240411 | 185100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20240411 | 185000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20240411 | 184900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20240411 | 184800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20240411 | 184700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20240411 | 184600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20240411 | 184500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20240411 | 184400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20240411 | 184300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20240411 | 184200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20240411 | 184100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20240411 | 184000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20240411 | 183900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20240411 | 183800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20240411 | 183700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20240411 | 183600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20240411 | 183500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 22458 |
| 33 | 20240411 | 183400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20240411 | 183300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20240411 | 183200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20240411 | 183100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20240411 | 183000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20240411 | 182900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20240411 | 182800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20240411 | 182700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20240411 | 182600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20240411 | 182500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20240411 | 182400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20240411 | 182300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20240411 | 182200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20240411 | 182100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20240411 | 182000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20240411 | 181900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20240411 | 181800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20240411 | 181700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20240411 | 181600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20240411 | 181500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20240411 | 181400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20240411 | 181300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20240411 | 181200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20240411 | 181100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20240411 | 181000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20240411 | 180900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20240411 | 180800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20240411 | 180700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20240411 | 180600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20240411 | 180500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 22458 |
| 63 | 20240411 | 180400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20240411 | 180300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20240411 | 180200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20240411 | 180100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20240411 | 180000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20240411 | 175900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20240411 | 175800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20240411 | 175700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20240411 | 175600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20240411 | 175500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20240411 | 175400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20240411 | 175300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20240411 | 175200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20240411 | 175100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20240411 | 175000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20240411 | 174900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20240411 | 174800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20240411 | 174700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20240411 | 174600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20240411 | 174500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20240411 | 174400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20240411 | 174300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20240411 | 174200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20240411 | 174100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20240411 | 174000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20240411 | 173900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20240411 | 173800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20240411 | 173700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20240411 | 173600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20240411 | 173500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 22458 |
| 93 | 20240411 | 173400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20240411 | 173300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20240411 | 173200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20240411 | 173100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20240411 | 173000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20240411 | 172900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20240411 | 172800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20240411 | 172700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20240411 | 172600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20240411 | 172500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20240411 | 172400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20240411 | 172300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20240411 | 172200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20240411 | 172100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20240411 | 172000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20240411 | 171900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20240411 | 171800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20240411 | 171700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20240411 | 171600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20240411 | 171500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20240411 | 171400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20240411 | 171300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20240411 | 171200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20240411 | 171100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20240411 | 171000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20240411 | 170900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20240411 | 170800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20240411 | 170700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20240411 | 170600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20240411 | 170500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 22458 |
| 123 | 20240411 | 170400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20240411 | 170300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20240411 | 170200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20240411 | 170100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20240411 | 170000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20240411 | 165900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20240411 | 165800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20240411 | 165700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20240411 | 165600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20240411 | 165500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20240411 | 165400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20240411 | 165300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20240411 | 165200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20240411 | 165100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20240411 | 165000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20240411 | 164900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20240411 | 164800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20240411 | 164700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20240411 | 164600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20240411 | 164500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20240411 | 164400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20240411 | 164300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20240411 | 164200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20240411 | 164100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20240411 | 164000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20240411 | 163900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20240411 | 163800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20240411 | 163700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20240411 | 163600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20240411 | 163500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 22458 |
| 153 | 20240411 | 163400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20240411 | 163300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20240411 | 163200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20240411 | 163100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20240411 | 163000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20240411 | 162900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20240411 | 162800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20240411 | 162700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20240411 | 162600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20240411 | 162500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20240411 | 162400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20240411 | 162300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20240411 | 162200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20240411 | 162100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20240411 | 162000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20240411 | 161900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20240411 | 161800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20240411 | 161700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20240411 | 161600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20240411 | 161500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20240411 | 161400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20240411 | 161300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20240411 | 161200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20240411 | 161100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20240411 | 161000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20240411 | 160900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20240411 | 160800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20240411 | 160700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20240411 | 160600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20240411 | 160500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 22458 |
| 183 | 20240411 | 160400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20240411 | 160300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20240411 | 160200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20240411 | 160100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20240411 | 160000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20240411 | 155900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20240411 | 155800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20240411 | 155700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20240411 | 155600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20240411 | 155500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20240411 | 155400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20240411 | 155300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20240411 | 155200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20240411 | 155100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20240411 | 155000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20240411 | 154900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20240411 | 154800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20240411 | 154700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20240411 | 154600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20240411 | 154500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20240411 | 154400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20240411 | 154300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20240411 | 154200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20240411 | 154100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20240411 | 154000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20240411 | 153900 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20240411 | 153800 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20240411 | 153700 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20240411 | 153600 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20240411 | 153500 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 22458 |
| 213 | 20240411 | 153400 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20240411 | 153300 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20240411 | 153200 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20240411 | 153100 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20240411 | 153000 | 5877088600 | 35400 | 35400 | 35400 | 35400 | 22458 |
| 218 | 20240411 | 152900 | 5082075400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20240411 | 152800 | 5082075400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20240411 | 152700 | 5082075400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20240411 | 152600 | 5082075400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20240411 | 152500 | 5082075400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20240411 | 152400 | 5082075400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20240411 | 152300 | 5082075400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20240411 | 152200 | 5082075400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20240411 | 152100 | 5082075400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 227 | 20240411 | 152000 | 5082075400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 228 | 20240411 | 151900 | 5082075400 | 35450 | 35300 | 35450 | 35200 | 488 |
| 229 | 20240411 | 151800 | 5064890750 | 35450 | 35300 | 35450 | 35300 | 20 |
| 230 | 20240411 | 151700 | 5064182450 | 35250 | 35350 | 35350 | 35250 | 585 |
| 231 | 20240411 | 151600 | 5043522150 | 35300 | 35400 | 35400 | 35300 | 698 |
| 232 | 20240411 | 151500 | 5018859250 | 35350 | 35400 | 35400 | 35350 | 562 |
| 233 | 20240411 | 151400 | 4998982950 | 35350 | 35400 | 35400 | 35350 | 368 |
| 234 | 20240411 | 151300 | 4985963350 | 35400 | 35350 | 35450 | 35350 | 572 |
| 235 | 20240411 | 151200 | 4965716750 | 35350 | 35400 | 35450 | 35350 | 446 |
| 236 | 20240411 | 151100 | 4949925250 | 35350 | 35350 | 35400 | 35350 | 539 |
| 237 | 20240411 | 151000 | 4930854250 | 35350 | 35300 | 35400 | 35300 | 366 |
| 238 | 20240411 | 150900 | 4917904800 | 35300 | 35350 | 35400 | 35250 | 526 |
| 239 | 20240411 | 150800 | 4899317100 | 35400 | 35300 | 35400 | 35250 | 660 |
| 240 | 20240411 | 150700 | 4875974550 | 35250 | 35400 | 35400 | 35250 | 1119 |
| 241 | 20240411 | 150600 | 4836382350 | 35400 | 35400 | 35400 | 35300 | 443 |
| 242 | 20240411 | 150500 | 4820713700 | 35350 | 35300 | 35350 | 35300 | 309 |
| 243 | 20240411 | 150400 | 4809795350 | 35300 | 35250 | 35350 | 35250 | 335 |
| 244 | 20240411 | 150300 | 4797965700 | 35350 | 35300 | 35350 | 35250 | 503 |
| 245 | 20240411 | 150200 | 4780215350 | 35250 | 35200 | 35300 | 35200 | 210 |
| 246 | 20240411 | 150100 | 4772812300 | 35200 | 35250 | 35250 | 35200 | 490 |
| 247 | 20240411 | 150000 | 4755549000 | 35200 | 35400 | 35400 | 35150 | 741 |
| 248 | 20240411 | 145900 | 4729403300 | 35350 | 35350 | 35400 | 35300 | 711 |
| 249 | 20240411 | 145800 | 4704276400 | 35350 | 35250 | 35350 | 35250 | 200 |
| 250 | 20240411 | 145700 | 4697216850 | 35250 | 35350 | 35400 | 35200 | 1369 |
| 251 | 20240411 | 145600 | 4648850050 | 35350 | 35400 | 35400 | 35350 | 492 |
| 252 | 20240411 | 145500 | 4631437850 | 35350 | 35400 | 35400 | 35350 | 376 |
| 253 | 20240411 | 145400 | 4618135500 | 35400 | 35350 | 35450 | 35350 | 602 |
| 254 | 20240411 | 145300 | 4596827150 | 35400 | 35350 | 35450 | 35350 | 226 |
| 255 | 20240411 | 145200 | 4588821700 | 35350 | 35400 | 35450 | 35350 | 751 |
| 256 | 20240411 | 145100 | 4562235600 | 35400 | 35400 | 35450 | 35350 | 491 |
| 257 | 20240411 | 145000 | 4544865900 | 35400 | 35400 | 35400 | 35350 | 753 |
| 258 | 20240411 | 144900 | 4518214100 | 35400 | 35300 | 35400 | 35300 | 968 |
| 259 | 20240411 | 144800 | 4483978400 | 35300 | 35300 | 35400 | 35250 | 359 |
| 260 | 20240411 | 144700 | 4471300700 | 35350 | 35200 | 35350 | 35200 | 737 |
| 261 | 20240411 | 144600 | 4445276600 | 35150 | 35200 | 35250 | 35150 | 591 |
| 262 | 20240411 | 144500 | 4424449750 | 35200 | 35200 | 35250 | 35150 | 311 |
| 263 | 20240411 | 144400 | 4413504300 | 35150 | 35150 | 35200 | 35150 | 316 |
| 264 | 20240411 | 144300 | 4402387400 | 35150 | 35100 | 35150 | 35050 | 215 |
| 265 | 20240411 | 144200 | 4394840700 | 35100 | 35100 | 35200 | 35050 | 203 |
| 266 | 20240411 | 144100 | 4387719950 | 35100 | 35150 | 35200 | 35100 | 255 |
| 267 | 20240411 | 144000 | 4378760200 | 35100 | 35150 | 35150 | 35050 | 180 |
| 268 | 20240411 | 143900 | 4372441950 | 35150 | 35100 | 35150 | 35050 | 250 |
| 269 | 20240411 | 143800 | 4363671750 | 35100 | 35200 | 35200 | 35100 | 173 |
| 270 | 20240411 | 143700 | 4357591000 | 35150 | 35050 | 35150 | 35050 | 187 |
| 271 | 20240411 | 143600 | 4351026200 | 35050 | 35150 | 35150 | 35050 | 285 |
| 272 | 20240411 | 143500 | 4341030100 | 35050 | 35100 | 35100 | 35050 | 82 |
| 273 | 20240411 | 143400 | 4338152750 | 35150 | 35150 | 35250 | 35050 | 316 |
| 274 | 20240411 | 143300 | 4327037200 | 35050 | 35050 | 35100 | 35050 | 325 |
| 275 | 20240411 | 143200 | 4315637300 | 35050 | 35150 | 35150 | 35050 | 332 |
| 276 | 20240411 | 143100 | 4303991600 | 35100 | 35100 | 35200 | 35100 | 261 |
| 277 | 20240411 | 143000 | 4294824850 | 35150 | 35150 | 35150 | 35100 | 324 |
| 278 | 20240411 | 142900 | 4283447600 | 35150 | 35050 | 35150 | 35050 | 142 |
| 279 | 20240411 | 142800 | 4278468600 | 35050 | 35200 | 35200 | 35050 | 415 |
| 280 | 20240411 | 142700 | 4263886450 | 35050 | 35150 | 35200 | 35050 | 367 |
| 281 | 20240411 | 142600 | 4251006950 | 35100 | 35100 | 35100 | 35050 | 176 |
| 282 | 20240411 | 142500 | 4244830850 | 35150 | 35150 | 35150 | 35100 | 197 |
| 283 | 20240411 | 142400 | 4237912450 | 35100 | 35100 | 35100 | 35050 | 348 |
| 284 | 20240411 | 142300 | 4225708750 | 35100 | 35150 | 35150 | 35050 | 223 |
| 285 | 20240411 | 142200 | 4217884000 | 35100 | 35050 | 35100 | 35050 | 176 |
| 286 | 20240411 | 142100 | 4211710600 | 35100 | 35100 | 35100 | 35050 | 364 |
| 287 | 20240411 | 142000 | 4198946300 | 35050 | 35100 | 35100 | 35050 | 96 |
| 288 | 20240411 | 141900 | 4195577150 | 35150 | 35050 | 35150 | 35050 | 286 |
| 289 | 20240411 | 141800 | 4185534900 | 35050 | 35150 | 35150 | 35050 | 498 |
| 290 | 20240411 | 141700 | 4168068850 | 35200 | 35100 | 35200 | 35050 | 436 |
| 291 | 20240411 | 141600 | 4152760750 | 35100 | 35150 | 35150 | 35100 | 226 |
| 292 | 20240411 | 141500 | 4144826500 | 35150 | 35150 | 35150 | 35100 | 839 |
| 293 | 20240411 | 141400 | 4115368100 | 35100 | 35100 | 35150 | 35100 | 595 |
| 294 | 20240411 | 141300 | 4094483550 | 35100 | 35100 | 35150 | 35100 | 121 |
| 295 | 20240411 | 141200 | 4090234700 | 35100 | 35150 | 35150 | 35100 | 433 |
| 296 | 20240411 | 141100 | 4075024700 | 35150 | 35100 | 35150 | 35100 | 303 |
| 297 | 20240411 | 141000 | 4064380200 | 35100 | 35150 | 35150 | 35100 | 197 |
| 298 | 20240411 | 140900 | 4057459850 | 35100 | 35150 | 35150 | 35100 | 222 |
| 299 | 20240411 | 140800 | 4049666850 | 35100 | 35100 | 35150 | 35100 | 296 |
| 300 | 20240411 | 140700 | 4039269200 | 35100 | 35150 | 35200 | 35100 | 192 |
| 301 | 20240411 | 140600 | 4032518750 | 35150 | 35100 | 35200 | 35100 | 371 |
| 302 | 20240411 | 140500 | 4019485950 | 35100 | 35150 | 35200 | 35100 | 250 |
| 303 | 20240411 | 140400 | 4010695400 | 35150 | 35100 | 35200 | 35100 | 166 |
| 304 | 20240411 | 140300 | 4004859900 | 35150 | 35150 | 35200 | 35100 | 274 |
| 305 | 20240411 | 140200 | 3995230600 | 35150 | 35150 | 35200 | 35150 | 163 |
| 306 | 20240411 | 140100 | 3989499550 | 35200 | 35150 | 35200 | 35150 | 210 |
| 307 | 20240411 | 140000 | 3982110600 | 35150 | 35200 | 35200 | 35100 | 287 |
| 308 | 20240411 | 135900 | 3972023000 | 35150 | 35200 | 35200 | 35150 | 481 |
| 309 | 20240411 | 135800 | 3955113250 | 35200 | 35200 | 35200 | 35150 | 299 |
| 310 | 20240411 | 135700 | 3944593500 | 35150 | 35150 | 35200 | 35150 | 289 |
| 311 | 20240411 | 135600 | 3934430700 | 35200 | 35150 | 35200 | 35150 | 93 |
| 312 | 20240411 | 135500 | 3931161550 | 35150 | 35200 | 35200 | 35150 | 220 |
| 313 | 20240411 | 135400 | 3923422300 | 35200 | 35200 | 35200 | 35150 | 325 |
| 314 | 20240411 | 135300 | 3911992050 | 35150 | 35150 | 35200 | 35150 | 166 |
| 315 | 20240411 | 135200 | 3906154050 | 35150 | 35200 | 35200 | 35150 | 192 |
| 316 | 20240411 | 135100 | 3899401200 | 35200 | 35150 | 35200 | 35150 | 282 |
| 317 | 20240411 | 135000 | 3889485600 | 35150 | 35200 | 35200 | 35150 | 156 |
| 318 | 20240411 | 134900 | 3883998500 | 35150 | 35200 | 35200 | 35150 | 300 |
| 319 | 20240411 | 134800 | 3873445500 | 35200 | 35150 | 35200 | 35150 | 458 |
| 320 | 20240411 | 134700 | 3857334300 | 35200 | 35150 | 35200 | 35150 | 46 |
| 321 | 20240411 | 134600 | 3855717350 | 35150 | 35150 | 35200 | 35150 | 329 |
| 322 | 20240411 | 134500 | 3844145850 | 35150 | 35200 | 35200 | 35150 | 833 |
| 323 | 20240411 | 134400 | 3814859100 | 35200 | 35150 | 35200 | 35150 | 128 |
| 324 | 20240411 | 134300 | 3810358250 | 35150 | 35200 | 35200 | 35150 | 137 |
| 325 | 20240411 | 134200 | 3805541100 | 35250 | 35200 | 35250 | 35150 | 370 |
| 326 | 20240411 | 134100 | 3792512900 | 35200 | 35100 | 35200 | 35100 | 100 |
| 327 | 20240411 | 134000 | 3788998150 | 35100 | 35150 | 35150 | 35100 | 159 |
| 328 | 20240411 | 133900 | 3783411950 | 35150 | 35200 | 35250 | 35150 | 364 |
| 329 | 20240411 | 133800 | 3770605100 | 35200 | 35200 | 35200 | 35150 | 185 |
| 330 | 20240411 | 133700 | 3764100150 | 35150 | 35250 | 35250 | 35150 | 658 |
| 331 | 20240411 | 133600 | 3740940500 | 35200 | 35200 | 35250 | 35200 | 319 |
| 332 | 20240411 | 133500 | 3729702250 | 35200 | 35200 | 35250 | 35200 | 312 |
| 333 | 20240411 | 133400 | 3718711650 | 35200 | 35250 | 35250 | 35200 | 230 |
| 334 | 20240411 | 133300 | 3710615350 | 35250 | 35200 | 35250 | 35200 | 154 |
| 335 | 20240411 | 133200 | 3705192800 | 35200 | 35250 | 35250 | 35200 | 276 |
| 336 | 20240411 | 133100 | 3695468250 | 35200 | 35250 | 35300 | 35200 | 228 |
| 337 | 20240411 | 133000 | 3687431850 | 35250 | 35300 | 35300 | 35250 | 242 |
| 338 | 20240411 | 132900 | 3678898750 | 35350 | 35300 | 35350 | 35250 | 242 |
| 339 | 20240411 | 132800 | 3670356050 | 35300 | 35250 | 35350 | 35250 | 252 |
| 340 | 20240411 | 132700 | 3661459450 | 35250 | 35300 | 35300 | 35250 | 248 |
| 341 | 20240411 | 132600 | 3652712200 | 35300 | 35400 | 35400 | 35250 | 259 |
| 342 | 20240411 | 132500 | 3643562450 | 35300 | 35450 | 35450 | 35300 | 182 |
| 343 | 20240411 | 132400 | 3637127150 | 35400 | 35300 | 35400 | 35300 | 164 |
| 344 | 20240411 | 132300 | 3631335850 | 35300 | 35400 | 35450 | 35300 | 230 |
| 345 | 20240411 | 132200 | 3623198850 | 35400 | 35300 | 35400 | 35300 | 265 |
| 346 | 20240411 | 132100 | 3613829700 | 35300 | 35350 | 35450 | 35300 | 353 |
| 347 | 20240411 | 132000 | 3601352500 | 35300 | 35350 | 35450 | 35300 | 706 |
| 348 | 20240411 | 131900 | 3576357250 | 35400 | 35250 | 35400 | 35250 | 169 |
| 349 | 20240411 | 131800 | 3570385400 | 35250 | 35250 | 35400 | 35250 | 1623 |
| 350 | 20240411 | 131700 | 3513093650 | 35250 | 35350 | 35350 | 35250 | 195 |
| 351 | 20240411 | 131600 | 3506209650 | 35450 | 35350 | 35450 | 35250 | 366 |
| 352 | 20240411 | 131500 | 3493271400 | 35350 | 35350 | 35400 | 35300 | 240 |
| 353 | 20240411 | 131400 | 3484794250 | 35350 | 35350 | 35400 | 35300 | 138 |
| 354 | 20240411 | 131300 | 3479915700 | 35300 | 35350 | 35400 | 35300 | 139 |
| 355 | 20240411 | 131200 | 3475001500 | 35350 | 35300 | 35350 | 35300 | 229 |
| 356 | 20240411 | 131100 | 3466915900 | 35350 | 35300 | 35350 | 35300 | 114 |
| 357 | 20240411 | 131000 | 3462890100 | 35350 | 35350 | 35400 | 35300 | 206 |
| 358 | 20240411 | 130900 | 3455603500 | 35350 | 35350 | 35350 | 35300 | 184 |
| 359 | 20240411 | 130800 | 3449102950 | 35350 | 35400 | 35400 | 35300 | 312 |
| 360 | 20240411 | 130700 | 3438073600 | 35350 | 35350 | 35400 | 35300 | 248 |
| 361 | 20240411 | 130600 | 3429308450 | 35350 | 35350 | 35450 | 35300 | 312 |
| 362 | 20240411 | 130500 | 3418271250 | 35350 | 35400 | 35400 | 35300 | 292 |
| 363 | 20240411 | 130400 | 3407949400 | 35300 | 35400 | 35450 | 35300 | 218 |
| 364 | 20240411 | 130300 | 3400241500 | 35350 | 35350 | 35400 | 35300 | 194 |
| 365 | 20240411 | 130200 | 3393380100 | 35300 | 35350 | 35400 | 35300 | 314 |
| 366 | 20240411 | 130100 | 3382285350 | 35400 | 35350 | 35450 | 35350 | 367 |
| 367 | 20240411 | 130000 | 3369295350 | 35350 | 35400 | 35400 | 35350 | 205 |
| 368 | 20240411 | 125900 | 3362043150 | 35400 | 35350 | 35400 | 35350 | 314 |
| 369 | 20240411 | 125800 | 3350937650 | 35350 | 35400 | 35400 | 35350 | 200 |
| 370 | 20240411 | 125700 | 3343862650 | 35350 | 35400 | 35400 | 35350 | 288 |
| 371 | 20240411 | 125600 | 3333672450 | 35400 | 35450 | 35450 | 35400 | 519 |
| 372 | 20240411 | 125500 | 3315282000 | 35450 | 35500 | 35500 | 35400 | 165 |
| 373 | 20240411 | 125400 | 3309436200 | 35350 | 35450 | 35450 | 35350 | 253 |
| 374 | 20240411 | 125300 | 3300483000 | 35400 | 35400 | 35450 | 35400 | 275 |
| 375 | 20240411 | 125200 | 3290746400 | 35400 | 35400 | 35450 | 35350 | 174 |
| 376 | 20240411 | 125100 | 3284585250 | 35400 | 35400 | 35450 | 35400 | 191 |
| 377 | 20240411 | 125000 | 3277822250 | 35400 | 35400 | 35450 | 35400 | 313 |
| 378 | 20240411 | 124900 | 3266735950 | 35400 | 35400 | 35450 | 35400 | 584 |
| 379 | 20240411 | 124800 | 3246060450 | 35450 | 35450 | 35500 | 35400 | 319 |
| 380 | 20240411 | 124700 | 3234758750 | 35400 | 35350 | 35450 | 35350 | 253 |
| 381 | 20240411 | 124600 | 3225802850 | 35400 | 35400 | 35500 | 35350 | 1148 |
| 382 | 20240411 | 124500 | 3185157550 | 35350 | 35350 | 35450 | 35350 | 182 |
| 383 | 20240411 | 124400 | 3178720100 | 35350 | 35400 | 35400 | 35350 | 213 |
| 384 | 20240411 | 124300 | 3171187350 | 35350 | 35450 | 35500 | 35350 | 270 |
| 385 | 20240411 | 124200 | 3161624900 | 35450 | 35450 | 35500 | 35450 | 284 |
| 386 | 20240411 | 124100 | 3151553950 | 35500 | 35450 | 35500 | 35450 | 103 |
| 387 | 20240411 | 124000 | 3147900000 | 35450 | 35450 | 35500 | 35450 | 262 |
| 388 | 20240411 | 123900 | 3138603450 | 35450 | 35400 | 35500 | 35400 | 311 |
| 389 | 20240411 | 123800 | 3127587650 | 35400 | 35400 | 35500 | 35400 | 198 |
| 390 | 20240411 | 123700 | 3120575950 | 35350 | 35450 | 35500 | 35350 | 205 |
| 391 | 20240411 | 123600 | 3113310150 | 35300 | 35400 | 35450 | 35300 | 240 |
| 392 | 20240411 | 123500 | 3104818950 | 35400 | 35400 | 35500 | 35300 | 450 |
| 393 | 20240411 | 123400 | 3088871500 | 35350 | 35450 | 35450 | 35350 | 301 |
| 394 | 20240411 | 123300 | 3078215750 | 35400 | 35400 | 35450 | 35300 | 271 |
| 395 | 20240411 | 123200 | 3068628650 | 35350 | 35350 | 35350 | 35300 | 162 |
| 396 | 20240411 | 123100 | 3062903950 | 35350 | 35450 | 35450 | 35300 | 276 |
| 397 | 20240411 | 123000 | 3053148900 | 35350 | 35350 | 35500 | 35200 | 404 |
| 398 | 20240411 | 122900 | 3038856750 | 35350 | 35300 | 35400 | 35200 | 388 |
| 399 | 20240411 | 122800 | 3025160450 | 35300 | 35350 | 35400 | 35300 | 326 |
| 400 | 20240411 | 122700 | 3013637550 | 35400 | 35450 | 35450 | 35350 | 217 |
| 401 | 20240411 | 122600 | 3005952050 | 35350 | 35350 | 35400 | 35300 | 233 |
| 402 | 20240411 | 122500 | 2997715850 | 35350 | 35350 | 35400 | 35350 | 289 |
| 403 | 20240411 | 122400 | 2987494000 | 35400 | 35400 | 35450 | 35350 | 291 |
| 404 | 20240411 | 122300 | 2977198750 | 35400 | 35400 | 35400 | 35350 | 200 |
| 405 | 20240411 | 122200 | 2970118900 | 35350 | 35350 | 35450 | 35350 | 355 |
| 406 | 20240411 | 122100 | 2957555250 | 35350 | 35400 | 35400 | 35350 | 235 |
| 407 | 20240411 | 122000 | 2949240950 | 35400 | 35450 | 35500 | 35350 | 538 |
| 408 | 20240411 | 121900 | 2930197200 | 35450 | 35300 | 35450 | 35250 | 230 |
| 409 | 20240411 | 121800 | 2922062750 | 35350 | 35400 | 35400 | 35250 | 534 |
| 410 | 20240411 | 121700 | 2903182050 | 35400 | 35300 | 35450 | 35300 | 180 |
| 411 | 20240411 | 121600 | 2896816400 | 35350 | 35350 | 35450 | 35300 | 439 |
| 412 | 20240411 | 121500 | 2881293450 | 35300 | 35350 | 35400 | 35300 | 245 |
| 413 | 20240411 | 121400 | 2872630550 | 35300 | 35350 | 35450 | 35300 | 408 |
| 414 | 20240411 | 121300 | 2858189650 | 35400 | 35400 | 35400 | 35350 | 229 |
| 415 | 20240411 | 121200 | 2850085250 | 35350 | 35300 | 35450 | 35300 | 267 |
| 416 | 20240411 | 121100 | 2840650600 | 35350 | 35300 | 35450 | 35300 | 172 |
| 417 | 20240411 | 121000 | 2834571400 | 35450 | 35500 | 35500 | 35350 | 243 |
| 418 | 20240411 | 120900 | 2825961350 | 35400 | 35400 | 35450 | 35350 | 344 |
| 419 | 20240411 | 120800 | 2813782450 | 35400 | 35350 | 35450 | 35300 | 325 |
| 420 | 20240411 | 120700 | 2802278850 | 35350 | 35400 | 35400 | 35300 | 359 |
| 421 | 20240411 | 120600 | 2789587150 | 35300 | 35350 | 35350 | 35250 | 270 |
| 422 | 20240411 | 120500 | 2780048550 | 35350 | 35350 | 35400 | 35300 | 155 |
| 423 | 20240411 | 120400 | 2774570750 | 35300 | 35200 | 35400 | 35200 | 420 |
| 424 | 20240411 | 120300 | 2759727500 | 35300 | 35200 | 35300 | 35200 | 208 |
| 425 | 20240411 | 120200 | 2752396150 | 35250 | 35300 | 35350 | 35200 | 362 |
| 426 | 20240411 | 120100 | 2739612850 | 35350 | 35300 | 35400 | 35250 | 353 |
| 427 | 20240411 | 120000 | 2727149300 | 35300 | 35250 | 35300 | 35250 | 270 |
| 428 | 20240411 | 115900 | 2717631700 | 35400 | 35300 | 35400 | 35250 | 347 |
| 429 | 20240411 | 115800 | 2705377250 | 35250 | 35300 | 35350 | 35250 | 195 |
| 430 | 20240411 | 115700 | 2698491100 | 35350 | 35300 | 35350 | 35300 | 390 |
| 431 | 20240411 | 115600 | 2684713700 | 35300 | 35250 | 35300 | 35250 | 202 |
| 432 | 20240411 | 115500 | 2677590000 | 35400 | 35350 | 35400 | 35300 | 353 |
| 433 | 20240411 | 115400 | 2665108600 | 35350 | 35300 | 35350 | 35250 | 143 |
| 434 | 20240411 | 115300 | 2660062200 | 35300 | 35350 | 35350 | 35250 | 313 |
| 435 | 20240411 | 115200 | 2649013550 | 35250 | 35350 | 35350 | 35250 | 165 |
| 436 | 20240411 | 115100 | 2643186200 | 35300 | 35250 | 35400 | 35250 | 275 |
| 437 | 20240411 | 115000 | 2633477800 | 35350 | 35350 | 35350 | 35250 | 489 |
| 438 | 20240411 | 114900 | 2616227950 | 35250 | 35250 | 35400 | 35250 | 824 |
| 439 | 20240411 | 114800 | 2587085250 | 35250 | 35300 | 35350 | 35200 | 272 |
| 440 | 20240411 | 114700 | 2577488400 | 35350 | 35300 | 35350 | 35250 | 249 |
| 441 | 20240411 | 114600 | 2568699250 | 35300 | 35300 | 35350 | 35250 | 205 |
| 442 | 20240411 | 114500 | 2561466900 | 35250 | 35200 | 35300 | 35200 | 219 |
| 443 | 20240411 | 114400 | 2553744800 | 35200 | 35250 | 35300 | 35200 | 217 |
| 444 | 20240411 | 114300 | 2546093450 | 35250 | 35250 | 35300 | 35200 | 362 |
| 445 | 20240411 | 114200 | 2533331900 | 35200 | 35300 | 35300 | 35200 | 169 |
| 446 | 20240411 | 114100 | 2527372950 | 35350 | 35150 | 35350 | 35150 | 247 |
| 447 | 20240411 | 114000 | 2518660750 | 35300 | 35200 | 35300 | 35150 | 831 |
| 448 | 20240411 | 113900 | 2489348600 | 35150 | 35200 | 35200 | 35150 | 182 |
| 449 | 20240411 | 113800 | 2482944200 | 35200 | 35200 | 35250 | 35150 | 211 |
| 450 | 20240411 | 113700 | 2475515700 | 35200 | 35200 | 35250 | 35150 | 306 |
| 451 | 20240411 | 113600 | 2464747150 | 35200 | 35200 | 35300 | 35200 | 842 |
| 452 | 20240411 | 113500 | 2435097100 | 35200 | 35300 | 35300 | 35200 | 217 |
| 453 | 20240411 | 113400 | 2427448150 | 35250 | 35200 | 35250 | 35150 | 3345 |
| 454 | 20240411 | 113300 | 2309715100 | 35200 | 35300 | 35300 | 35200 | 988 |
| 455 | 20240411 | 113200 | 2274921650 | 35250 | 35200 | 35300 | 35200 | 215 |
| 456 | 20240411 | 113100 | 2267341600 | 35350 | 35300 | 35350 | 35200 | 331 |
| 457 | 20240411 | 113000 | 2255668350 | 35250 | 35350 | 35350 | 35250 | 160 |
| 458 | 20240411 | 112900 | 2250027800 | 35250 | 35250 | 35300 | 35200 | 212 |
| 459 | 20240411 | 112800 | 2242554350 | 35350 | 35250 | 35350 | 35250 | 227 |
| 460 | 20240411 | 112700 | 2234546500 | 35300 | 35300 | 35350 | 35300 | 584 |
| 461 | 20240411 | 112600 | 2213929650 | 35300 | 35350 | 35350 | 35300 | 132 |
| 462 | 20240411 | 112500 | 2209268150 | 35350 | 35200 | 35350 | 35200 | 409 |
| 463 | 20240411 | 112400 | 2194840300 | 35250 | 35250 | 35300 | 35200 | 464 |
| 464 | 20240411 | 112300 | 2178489350 | 35250 | 35250 | 35300 | 35250 | 304 |
| 465 | 20240411 | 112200 | 2167764600 | 35300 | 35300 | 35350 | 35250 | 469 |
| 466 | 20240411 | 112100 | 2151208650 | 35250 | 35350 | 35350 | 35250 | 298 |
| 467 | 20240411 | 112000 | 2140689100 | 35350 | 35300 | 35350 | 35300 | 340 |
| 468 | 20240411 | 111900 | 2128678200 | 35300 | 35300 | 35350 | 35300 | 119 |
| 469 | 20240411 | 111800 | 2124475700 | 35300 | 35300 | 35350 | 35300 | 347 |
| 470 | 20240411 | 111700 | 2112217650 | 35300 | 35300 | 35300 | 35300 | 44 |
| 471 | 20240411 | 111600 | 2110664450 | 35300 | 35300 | 35350 | 35300 | 227 |
| 472 | 20240411 | 111500 | 2102648650 | 35300 | 35350 | 35350 | 35300 | 347 |
| 473 | 20240411 | 111400 | 2090393800 | 35300 | 35350 | 35400 | 35300 | 575 |
| 474 | 20240411 | 111300 | 2070070750 | 35350 | 35350 | 35400 | 35350 | 197 |
| 475 | 20240411 | 111200 | 2063106300 | 35400 | 35400 | 35500 | 35350 | 252 |
| 476 | 20240411 | 111100 | 2054183250 | 35400 | 35350 | 35450 | 35350 | 353 |
| 477 | 20240411 | 111000 | 2041688250 | 35400 | 35400 | 35450 | 35350 | 518 |
| 478 | 20240411 | 110900 | 2023353600 | 35400 | 35450 | 35500 | 35400 | 375 |
| 479 | 20240411 | 110800 | 2010060750 | 35500 | 35450 | 35500 | 35400 | 282 |
| 480 | 20240411 | 110700 | 2000060050 | 35400 | 35400 | 35450 | 35400 | 630 |
| 481 | 20240411 | 110600 | 1977748200 | 35450 | 35400 | 35450 | 35400 | 243 |
| 482 | 20240411 | 110500 | 1969143800 | 35400 | 35450 | 35450 | 35400 | 1065 |
| 483 | 20240411 | 110400 | 1931395750 | 35400 | 35400 | 35450 | 35400 | 209 |
| 484 | 20240411 | 110300 | 1923991400 | 35400 | 35450 | 35500 | 35400 | 1226 |
| 485 | 20240411 | 110200 | 1880531950 | 35450 | 35450 | 35500 | 35450 | 225 |
| 486 | 20240411 | 110100 | 1872549000 | 35450 | 35450 | 35500 | 35450 | 126 |
| 487 | 20240411 | 110000 | 1868080700 | 35450 | 35450 | 35500 | 35450 | 328 |
| 488 | 20240411 | 105900 | 1856448700 | 35450 | 35450 | 35500 | 35450 | 715 |
| 489 | 20240411 | 105800 | 1831095800 | 35450 | 35500 | 35500 | 35450 | 209 |
| 490 | 20240411 | 105700 | 1823679050 | 35500 | 35500 | 35500 | 35450 | 241 |
| 491 | 20240411 | 105600 | 1815131150 | 35500 | 35500 | 35500 | 35450 | 292 |
| 492 | 20240411 | 105500 | 1804774750 | 35450 | 35500 | 35500 | 35450 | 501 |
| 493 | 20240411 | 105400 | 1786995000 | 35550 | 35500 | 35550 | 35500 | 275 |
| 494 | 20240411 | 105300 | 1777224900 | 35550 | 35500 | 35550 | 35500 | 242 |
| 495 | 20240411 | 105200 | 1768626950 | 35500 | 35600 | 35600 | 35500 | 444 |
| 496 | 20240411 | 105100 | 1752841650 | 35550 | 35550 | 35600 | 35500 | 496 |
| 497 | 20240411 | 105000 | 1735213500 | 35600 | 35600 | 35600 | 35550 | 237 |
| 498 | 20240411 | 104900 | 1726783800 | 35600 | 35500 | 35600 | 35500 | 166 |
| 499 | 20240411 | 104800 | 1720877550 | 35500 | 35500 | 35550 | 35500 | 199 |
| 500 | 20240411 | 104700 | 1713809700 | 35500 | 35550 | 35550 | 35500 | 165 |
| 501 | 20240411 | 104600 | 1707949500 | 35550 | 35550 | 35600 | 35500 | 235 |
| 502 | 20240411 | 104500 | 1699596250 | 35550 | 35550 | 35550 | 35500 | 164 |
| 503 | 20240411 | 104400 | 1693772350 | 35550 | 35550 | 35600 | 35500 | 256 |
| 504 | 20240411 | 104300 | 1684673600 | 35550 | 35600 | 35650 | 35550 | 296 |
| 505 | 20240411 | 104200 | 1674142300 | 35600 | 35550 | 35600 | 35550 | 201 |
| 506 | 20240411 | 104100 | 1666992150 | 35600 | 35600 | 35600 | 35550 | 247 |
| 507 | 20240411 | 104000 | 1658200800 | 35600 | 35600 | 35650 | 35600 | 205 |
| 508 | 20240411 | 103900 | 1650901200 | 35600 | 35650 | 35650 | 35600 | 369 |
| 509 | 20240411 | 103800 | 1637757350 | 35650 | 35600 | 35650 | 35600 | 226 |
| 510 | 20240411 | 103700 | 1629708300 | 35600 | 35800 | 35800 | 35600 | 152 |
| 511 | 20240411 | 103600 | 1624295800 | 35800 | 35600 | 35800 | 35550 | 495 |
| 512 | 20240411 | 103500 | 1606665850 | 35650 | 35650 | 35650 | 35600 | 163 |
| 513 | 20240411 | 103400 | 1600856950 | 35600 | 35650 | 35650 | 35600 | 250 |
| 514 | 20240411 | 103300 | 1591955350 | 35600 | 35700 | 35700 | 35600 | 181 |
| 515 | 20240411 | 103200 | 1585503850 | 35650 | 35650 | 35700 | 35600 | 133 |
| 516 | 20240411 | 103100 | 1580764500 | 35650 | 35600 | 35650 | 35600 | 417 |
| 517 | 20240411 | 103000 | 1565907500 | 35600 | 35700 | 35700 | 35600 | 250 |
| 518 | 20240411 | 102900 | 1556994900 | 35700 | 35700 | 35700 | 35650 | 162 |
| 519 | 20240411 | 102800 | 1551215500 | 35700 | 35700 | 35700 | 35650 | 343 |
| 520 | 20240411 | 102700 | 1538982800 | 35700 | 35650 | 35700 | 35550 | 197 |
| 521 | 20240411 | 102600 | 1531962350 | 35650 | 35600 | 35700 | 35550 | 523 |
| 522 | 20240411 | 102500 | 1513337050 | 35650 | 35600 | 35650 | 35600 | 167 |
| 523 | 20240411 | 102400 | 1507388650 | 35650 | 35650 | 35650 | 35600 | 391 |
| 524 | 20240411 | 102300 | 1493452100 | 35650 | 35600 | 35750 | 35600 | 279 |
| 525 | 20240411 | 102200 | 1483497450 | 35600 | 35600 | 35700 | 35600 | 232 |
| 526 | 20240411 | 102100 | 1475225650 | 35650 | 35700 | 35700 | 35600 | 202 |
| 527 | 20240411 | 102000 | 1468025550 | 35600 | 35750 | 35750 | 35600 | 463 |
| 528 | 20240411 | 101900 | 1451505900 | 35750 | 35650 | 35750 | 35600 | 221 |
| 529 | 20240411 | 101800 | 1443625800 | 35600 | 35700 | 35750 | 35550 | 296 |
| 530 | 20240411 | 101700 | 1433062950 | 35700 | 35650 | 35750 | 35550 | 260 |
| 531 | 20240411 | 101600 | 1423793350 | 35750 | 35650 | 35750 | 35550 | 389 |
| 532 | 20240411 | 101500 | 1409941950 | 35600 | 35600 | 35750 | 35600 | 185 |
| 533 | 20240411 | 101400 | 1403351700 | 35600 | 35650 | 35700 | 35600 | 475 |
| 534 | 20240411 | 101300 | 1386413750 | 35650 | 35550 | 35700 | 35550 | 286 |
| 535 | 20240411 | 101200 | 1376219950 | 35650 | 35600 | 35650 | 35550 | 253 |
| 536 | 20240411 | 101100 | 1367211200 | 35600 | 35600 | 35600 | 35600 | 80 |
| 537 | 20240411 | 101000 | 1364363200 | 35600 | 35650 | 35750 | 35550 | 406 |
| 538 | 20240411 | 100900 | 1349885750 | 35600 | 35600 | 35700 | 35550 | 379 |
| 539 | 20240411 | 100800 | 1336379050 | 35600 | 35600 | 35650 | 35600 | 172 |
| 540 | 20240411 | 100700 | 1330252000 | 35600 | 35650 | 35650 | 35600 | 188 |
| 541 | 20240411 | 100600 | 1323552500 | 35600 | 35600 | 35600 | 35500 | 170 |
| 542 | 20240411 | 100500 | 1317507250 | 35550 | 35550 | 35650 | 35500 | 460 |
| 543 | 20240411 | 100400 | 1301143650 | 35450 | 35500 | 35600 | 35450 | 141 |
| 544 | 20240411 | 100300 | 1296137950 | 35550 | 35550 | 35550 | 35450 | 371 |
| 545 | 20240411 | 100200 | 1282963350 | 35550 | 35500 | 35550 | 35500 | 141 |
| 546 | 20240411 | 100100 | 1277956250 | 35500 | 35500 | 35550 | 35500 | 235 |
| 547 | 20240411 | 100000 | 1269612050 | 35500 | 35550 | 35550 | 35500 | 238 |
| 548 | 20240411 | 095900 | 1261156150 | 35550 | 35500 | 35550 | 35500 | 298 |
| 549 | 20240411 | 095800 | 1250567150 | 35500 | 35500 | 35550 | 35500 | 260 |
| 550 | 20240411 | 095700 | 1241336650 | 35550 | 35550 | 35550 | 35500 | 184 |
| 551 | 20240411 | 095600 | 1234797600 | 35500 | 35550 | 35550 | 35500 | 189 |
| 552 | 20240411 | 095500 | 1228084000 | 35550 | 35500 | 35550 | 35500 | 384 |
| 553 | 20240411 | 095400 | 1214437300 | 35500 | 35600 | 35600 | 35450 | 142 |
| 554 | 20240411 | 095300 | 1209392350 | 35600 | 35550 | 35600 | 35550 | 352 |
| 555 | 20240411 | 095200 | 1196874750 | 35600 | 35500 | 35600 | 35500 | 141 |
| 556 | 20240411 | 095100 | 1191868300 | 35500 | 35550 | 35550 | 35500 | 255 |
| 557 | 20240411 | 095000 | 1182814600 | 35550 | 35550 | 35550 | 35500 | 115 |
| 558 | 20240411 | 094900 | 1178730400 | 35550 | 35500 | 35600 | 35500 | 195 |
| 559 | 20240411 | 094800 | 1171805200 | 35550 | 35450 | 35600 | 35400 | 526 |
| 560 | 20240411 | 094700 | 1153138600 | 35400 | 35450 | 35500 | 35400 | 336 |
| 561 | 20240411 | 094600 | 1141231700 | 35450 | 35400 | 35450 | 35400 | 114 |
| 562 | 20240411 | 094500 | 1137195500 | 35400 | 35400 | 35450 | 35400 | 125 |
| 563 | 20240411 | 094400 | 1132769400 | 35400 | 35450 | 35450 | 35350 | 329 |
| 564 | 20240411 | 094300 | 1121124550 | 35450 | 35400 | 35500 | 35400 | 235 |
| 565 | 20240411 | 094200 | 1112795900 | 35400 | 35400 | 35450 | 35350 | 234 |
| 566 | 20240411 | 094100 | 1104519000 | 35500 | 35450 | 35500 | 35400 | 137 |
| 567 | 20240411 | 094000 | 1099663050 | 35400 | 35400 | 35400 | 35400 | 487 |
| 568 | 20240411 | 093900 | 1082423250 | 35400 | 35450 | 35450 | 35400 | 712 |
| 569 | 20240411 | 093800 | 1057217950 | 35400 | 35500 | 35500 | 35400 | 294 |
| 570 | 20240411 | 093700 | 1046800500 | 35500 | 35400 | 35500 | 35400 | 128 |
| 571 | 20240411 | 093600 | 1042265350 | 35400 | 35500 | 35500 | 35400 | 123 |
| 572 | 20240411 | 093500 | 1037909500 | 35500 | 35400 | 35500 | 35400 | 1059 |
| 573 | 20240411 | 093400 | 1000382300 | 35400 | 35400 | 35400 | 35350 | 75 |
| 574 | 20240411 | 093300 | 997727500 | 35400 | 35350 | 35400 | 35350 | 72 |
| 575 | 20240411 | 093200 | 995181050 | 35400 | 35400 | 35400 | 35400 | 525 |
| 576 | 20240411 | 093100 | 976596050 | 35400 | 35400 | 35400 | 35400 | 24 |
| 577 | 20240411 | 093000 | 975746450 | 35350 | 35400 | 35400 | 35350 | 579 |
| 578 | 20240411 | 092900 | 955270200 | 35400 | 35400 | 35400 | 35400 | 390 |
| 579 | 20240411 | 092800 | 941464200 | 35400 | 35400 | 35400 | 35400 | 1164 |
| 580 | 20240411 | 092700 | 900258600 | 35350 | 35350 | 35400 | 35350 | 41 |
| 581 | 20240411 | 092600 | 898808750 | 35400 | 35350 | 35400 | 35350 | 163 |
| 582 | 20240411 | 092500 | 893040700 | 35350 | 35400 | 35400 | 35350 | 34 |
| 583 | 20240411 | 092400 | 891837600 | 35400 | 35400 | 35400 | 35350 | 331 |
| 584 | 20240411 | 092300 | 880124750 | 35400 | 35400 | 35400 | 35350 | 130 |
| 585 | 20240411 | 092200 | 875524800 | 35400 | 35300 | 35400 | 35300 | 149 |
| 586 | 20240411 | 092100 | 870257800 | 35300 | 35250 | 35300 | 35200 | 415 |
| 587 | 20240411 | 092000 | 855625200 | 35250 | 35300 | 35350 | 35250 | 278 |
| 588 | 20240411 | 091900 | 845820200 | 35250 | 35300 | 35350 | 35150 | 145 |
| 589 | 20240411 | 091800 | 840705550 | 35200 | 35200 | 35250 | 35150 | 887 |
| 590 | 20240411 | 091700 | 809477650 | 35300 | 35250 | 35300 | 35200 | 860 |
| 591 | 20240411 | 091600 | 779193250 | 35200 | 35250 | 35250 | 35200 | 91 |
| 592 | 20240411 | 091500 | 775986700 | 35250 | 35200 | 35250 | 35200 | 28 |
| 593 | 20240411 | 091400 | 775000700 | 35250 | 35150 | 35250 | 35150 | 703 |
| 594 | 20240411 | 091300 | 750285200 | 35150 | 35250 | 35250 | 35100 | 1557 |
| 595 | 20240411 | 091200 | 695488050 | 35250 | 35200 | 35250 | 35200 | 139 |
| 596 | 20240411 | 091100 | 690590400 | 35200 | 35200 | 35200 | 35150 | 962 |
| 597 | 20240411 | 091000 | 656753100 | 35200 | 35350 | 35350 | 35150 | 3014 |
| 598 | 20240411 | 090900 | 550801500 | 35300 | 35200 | 35300 | 35150 | 1920 |
| 599 | 20240411 | 090800 | 483213650 | 35200 | 35250 | 35250 | 35150 | 430 |
| 600 | 20240411 | 090700 | 468070900 | 35250 | 35150 | 35250 | 35150 | 431 |
| 601 | 20240411 | 090600 | 452906700 | 35150 | 35300 | 35300 | 35100 | 1865 |
| 602 | 20240411 | 090500 | 387278800 | 35300 | 35300 | 35350 | 35250 | 377 |
| 603 | 20240411 | 090400 | 373970150 | 35300 | 35450 | 35500 | 35250 | 1667 |
| 604 | 20240411 | 090300 | 314875100 | 35450 | 35350 | 35500 | 35350 | 1512 |
| 605 | 20240411 | 090200 | 261243800 | 35350 | 35400 | 35450 | 35200 | 1043 |
| 606 | 20240411 | 090100 | 224415500 | 35400 | 35600 | 35600 | 35350 | 2549 |
| 607 | 20240411 | 090000 | 133922000 | 35550 | 35500 | 36100 | 35450 | 3748 |