32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 184900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 4645 |
| 3 | 20240402 | 184800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240402 | 184700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240402 | 184600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240402 | 184500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240402 | 184400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240402 | 184300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240402 | 184200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240402 | 184100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240402 | 184000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240402 | 183900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240402 | 183800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240402 | 183700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240402 | 183600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240402 | 183500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240402 | 183400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240402 | 183300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240402 | 183200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240402 | 183100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240402 | 183000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240402 | 182900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240402 | 182800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240402 | 182700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240402 | 182600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240402 | 182500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240402 | 182400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240402 | 182300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240402 | 182200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240402 | 182100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240402 | 182000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240402 | 181900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 4645 |
| 33 | 20240402 | 181800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240402 | 181700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240402 | 181600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240402 | 181500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240402 | 181400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240402 | 181300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240402 | 181200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240402 | 181100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240402 | 181000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240402 | 180900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240402 | 180800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240402 | 180700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240402 | 180600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240402 | 180500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240402 | 180400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240402 | 180300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240402 | 180200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240402 | 180100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240402 | 180000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240402 | 175900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240402 | 175800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240402 | 175700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240402 | 175600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240402 | 175500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240402 | 175400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240402 | 175300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240402 | 175200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240402 | 175100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240402 | 175000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240402 | 174900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 4645 |
| 63 | 20240402 | 174800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240402 | 174700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240402 | 174600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240402 | 174500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240402 | 174400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240402 | 174300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240402 | 174200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240402 | 174100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240402 | 174000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240402 | 173900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240402 | 173800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240402 | 173700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240402 | 173600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240402 | 173500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240402 | 173400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240402 | 173300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240402 | 173200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240402 | 173100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240402 | 173000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240402 | 172900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240402 | 172800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240402 | 172700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240402 | 172600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240402 | 172500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240402 | 172400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240402 | 172300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240402 | 172200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240402 | 172100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240402 | 172000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240402 | 171900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 4645 |
| 93 | 20240402 | 171800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240402 | 171700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240402 | 171600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240402 | 171500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240402 | 171400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240402 | 171300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240402 | 171200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240402 | 171100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240402 | 171000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240402 | 170900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240402 | 170800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240402 | 170700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240402 | 170600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240402 | 170500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240402 | 170400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240402 | 170300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240402 | 170200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240402 | 170100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240402 | 170000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240402 | 165900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240402 | 165800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240402 | 165700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240402 | 165600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240402 | 165500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240402 | 165400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240402 | 165300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240402 | 165200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240402 | 165100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240402 | 165000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240402 | 164900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 4645 |
| 123 | 20240402 | 164800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240402 | 164700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240402 | 164600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240402 | 164500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240402 | 164400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240402 | 164300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240402 | 164200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240402 | 164100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240402 | 164000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240402 | 163900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240402 | 163800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240402 | 163700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240402 | 163600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240402 | 163500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240402 | 163400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240402 | 163300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240402 | 163200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240402 | 163100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240402 | 163000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240402 | 162900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240402 | 162800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240402 | 162700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240402 | 162600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240402 | 162500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240402 | 162400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240402 | 162300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240402 | 162200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240402 | 162100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240402 | 162000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240402 | 161900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 4645 |
| 153 | 20240402 | 161800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240402 | 161700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240402 | 161600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240402 | 161500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240402 | 161400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240402 | 161300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240402 | 161200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240402 | 161100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240402 | 161000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240402 | 160900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240402 | 160800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240402 | 160700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240402 | 160600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240402 | 160500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240402 | 160400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240402 | 160300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240402 | 160200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240402 | 160100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240402 | 160000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240402 | 155900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240402 | 155800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240402 | 155700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240402 | 155600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240402 | 155500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240402 | 155400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240402 | 155300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240402 | 155200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240402 | 155100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240402 | 155000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240402 | 154900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 4645 |
| 183 | 20240402 | 154800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240402 | 154700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240402 | 154600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240402 | 154500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240402 | 154400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240402 | 154300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240402 | 154200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240402 | 154100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240402 | 154000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20240402 | 153900 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20240402 | 153800 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20240402 | 153700 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20240402 | 153600 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20240402 | 153500 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240402 | 153400 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20240402 | 153300 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240402 | 153200 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240402 | 153100 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240402 | 153000 | 28926868500 | 31800 | 31800 | 31800 | 31800 | 4645 |
| 202 | 20240402 | 152900 | 28779157500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240402 | 152800 | 28779157500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240402 | 152700 | 28779157500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240402 | 152600 | 28779157500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240402 | 152500 | 28779157500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240402 | 152400 | 28779157500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240402 | 152300 | 28779157500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240402 | 152200 | 28779157500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240402 | 152100 | 28779157500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240402 | 152000 | 28779157500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240402 | 151900 | 28779157500 | 31850 | 31700 | 31950 | 31700 | 1247 |
| 213 | 20240402 | 151800 | 28739511950 | 31750 | 32000 | 32000 | 31500 | 3438 |
| 214 | 20240402 | 151700 | 28630655250 | 32000 | 32100 | 32100 | 31850 | 983 |
| 215 | 20240402 | 151600 | 28599266800 | 32100 | 32200 | 32200 | 31900 | 5144 |
| 216 | 20240402 | 151500 | 28434443900 | 32200 | 32200 | 32200 | 32050 | 1392 |
| 217 | 20240402 | 151400 | 28389627850 | 32200 | 31900 | 32250 | 31900 | 6223 |
| 218 | 20240402 | 151300 | 28189627850 | 32000 | 32000 | 32000 | 31750 | 1431 |
| 219 | 20240402 | 151200 | 28143988950 | 32000 | 32000 | 32100 | 31850 | 3324 |
| 220 | 20240402 | 151100 | 28037839850 | 32000 | 32000 | 32100 | 31850 | 1066 |
| 221 | 20240402 | 151000 | 28003738000 | 32100 | 32050 | 32100 | 32000 | 857 |
| 222 | 20240402 | 150900 | 27976269100 | 32050 | 32050 | 32100 | 32000 | 858 |
| 223 | 20240402 | 150800 | 27948764900 | 32000 | 32050 | 32050 | 31900 | 839 |
| 224 | 20240402 | 150700 | 27921916450 | 32100 | 32050 | 32100 | 32000 | 929 |
| 225 | 20240402 | 150600 | 27892131650 | 32050 | 32150 | 32150 | 32000 | 1292 |
| 226 | 20240402 | 150500 | 27850730550 | 32150 | 32100 | 32150 | 32050 | 687 |
| 227 | 20240402 | 150400 | 27828682900 | 32100 | 32100 | 32100 | 31950 | 344 |
| 228 | 20240402 | 150300 | 27817652900 | 32050 | 32100 | 32100 | 31850 | 732 |
| 229 | 20240402 | 150200 | 27794259750 | 32100 | 32000 | 32100 | 31400 | 2595 |
| 230 | 20240402 | 150100 | 27712109700 | 32000 | 32100 | 32100 | 31600 | 2291 |
| 231 | 20240402 | 150000 | 27639242200 | 32100 | 31950 | 32100 | 31850 | 1609 |
| 232 | 20240402 | 145900 | 27587849600 | 31900 | 32200 | 32200 | 31900 | 1409 |
| 233 | 20240402 | 145800 | 27542746100 | 32200 | 32250 | 32250 | 32100 | 691 |
| 234 | 20240402 | 145700 | 27520521100 | 32150 | 32300 | 32300 | 32150 | 818 |
| 235 | 20240402 | 145600 | 27494130800 | 32300 | 32050 | 32300 | 32050 | 922 |
| 236 | 20240402 | 145500 | 27464448750 | 32300 | 32300 | 32300 | 32100 | 820 |
| 237 | 20240402 | 145400 | 27437998150 | 32250 | 32000 | 32300 | 32000 | 616 |
| 238 | 20240402 | 145300 | 27418131800 | 32000 | 32200 | 32250 | 32000 | 1920 |
| 239 | 20240402 | 145200 | 27356441150 | 32250 | 32200 | 32250 | 32150 | 623 |
| 240 | 20240402 | 145100 | 27336384200 | 32200 | 32100 | 32250 | 32000 | 1835 |
| 241 | 20240402 | 145000 | 27277525750 | 32200 | 32300 | 32300 | 32100 | 2104 |
| 242 | 20240402 | 144900 | 27209817450 | 32300 | 32250 | 32300 | 32250 | 1074 |
| 243 | 20240402 | 144800 | 27175179400 | 32250 | 32250 | 32250 | 32200 | 1141 |
| 244 | 20240402 | 144700 | 27138384650 | 32250 | 32250 | 32250 | 32000 | 1504 |
| 245 | 20240402 | 144600 | 27090082250 | 32200 | 32300 | 32350 | 32200 | 1643 |
| 246 | 20240402 | 144500 | 27037141150 | 32300 | 32400 | 32400 | 32300 | 1210 |
| 247 | 20240402 | 144400 | 26998026450 | 32350 | 32250 | 32400 | 32250 | 794 |
| 248 | 20240402 | 144300 | 26972377350 | 32250 | 32400 | 32450 | 32250 | 4111 |
| 249 | 20240402 | 144200 | 26839402050 | 32400 | 32300 | 32400 | 32250 | 1400 |
| 250 | 20240402 | 144100 | 26794169350 | 32250 | 32050 | 32300 | 32050 | 2786 |
| 251 | 20240402 | 144000 | 26704551800 | 32050 | 32050 | 32050 | 32050 | 474 |
| 252 | 20240402 | 143900 | 26689360100 | 32050 | 32050 | 32100 | 31900 | 447 |
| 253 | 20240402 | 143800 | 26675028450 | 32050 | 31800 | 32050 | 31800 | 2456 |
| 254 | 20240402 | 143700 | 26596660900 | 31850 | 31800 | 31900 | 31800 | 1807 |
| 255 | 20240402 | 143600 | 26539141600 | 31800 | 31700 | 31850 | 31700 | 745 |
| 256 | 20240402 | 143500 | 26515489750 | 31700 | 31600 | 31750 | 31500 | 4263 |
| 257 | 20240402 | 143400 | 26380586700 | 31600 | 31450 | 31750 | 31450 | 2338 |
| 258 | 20240402 | 143300 | 26306769300 | 31400 | 31400 | 31450 | 31000 | 5867 |
| 259 | 20240402 | 143200 | 26124455400 | 31400 | 31350 | 31450 | 31200 | 745 |
| 260 | 20240402 | 143100 | 26101132800 | 31350 | 31300 | 31400 | 31200 | 664 |
| 261 | 20240402 | 143000 | 26080366450 | 31350 | 31450 | 31500 | 31350 | 135 |
| 262 | 20240402 | 142900 | 26076114500 | 31450 | 31450 | 31500 | 31250 | 1659 |
| 263 | 20240402 | 142800 | 26024077000 | 31500 | 31500 | 31500 | 31300 | 235 |
| 264 | 20240402 | 142700 | 26016700650 | 31500 | 31500 | 31500 | 31300 | 289 |
| 265 | 20240402 | 142600 | 26007598600 | 31400 | 31400 | 31450 | 31250 | 2326 |
| 266 | 20240402 | 142500 | 25934763000 | 31550 | 31450 | 31550 | 31300 | 722 |
| 267 | 20240402 | 142400 | 25912042650 | 31500 | 31400 | 31500 | 31400 | 320 |
| 268 | 20240402 | 142300 | 25901987650 | 31400 | 31300 | 31400 | 31150 | 674 |
| 269 | 20240402 | 142200 | 25880923750 | 31300 | 31200 | 31300 | 31200 | 456 |
| 270 | 20240402 | 142100 | 25866695000 | 31200 | 31200 | 31250 | 31150 | 321 |
| 271 | 20240402 | 142000 | 25856683300 | 31350 | 31200 | 31400 | 31050 | 1236 |
| 272 | 20240402 | 141900 | 25818160250 | 31200 | 31200 | 31200 | 31000 | 2528 |
| 273 | 20240402 | 141800 | 25739606100 | 31200 | 31450 | 31600 | 31200 | 864 |
| 274 | 20240402 | 141700 | 25712547800 | 31600 | 31450 | 31600 | 31000 | 5258 |
| 275 | 20240402 | 141600 | 25548342450 | 31350 | 31800 | 31850 | 31350 | 4941 |
| 276 | 20240402 | 141500 | 25392884000 | 31750 | 31700 | 31750 | 31700 | 367 |
| 277 | 20240402 | 141400 | 25381233000 | 31750 | 31750 | 31800 | 31700 | 330 |
| 278 | 20240402 | 141300 | 25370752150 | 31750 | 31900 | 31900 | 31500 | 361 |
| 279 | 20240402 | 141200 | 25359319550 | 31950 | 31550 | 31950 | 31500 | 1359 |
| 280 | 20240402 | 141100 | 25316450150 | 31550 | 31700 | 31700 | 31500 | 4738 |
| 281 | 20240402 | 141000 | 25166773650 | 31650 | 31700 | 31850 | 31650 | 2825 |
| 282 | 20240402 | 140900 | 25077297300 | 31700 | 31950 | 31950 | 31650 | 3501 |
| 283 | 20240402 | 140800 | 24966041500 | 31950 | 31900 | 32000 | 31850 | 740 |
| 284 | 20240402 | 140700 | 24942453600 | 32000 | 31850 | 32000 | 31850 | 2167 |
| 285 | 20240402 | 140600 | 24873315250 | 31850 | 31900 | 32000 | 31850 | 1641 |
| 286 | 20240402 | 140500 | 24820984150 | 31900 | 32000 | 32000 | 31900 | 1229 |
| 287 | 20240402 | 140400 | 24781729200 | 32000 | 32000 | 32150 | 32000 | 284 |
| 288 | 20240402 | 140300 | 24772637150 | 32000 | 32000 | 32250 | 32000 | 1237 |
| 289 | 20240402 | 140200 | 24733052600 | 32200 | 32050 | 32200 | 32000 | 154 |
| 290 | 20240402 | 140100 | 24728118000 | 32300 | 32300 | 32300 | 32050 | 178 |
| 291 | 20240402 | 140000 | 24722404750 | 32050 | 32150 | 32150 | 31950 | 546 |
| 292 | 20240402 | 135900 | 24704929600 | 32050 | 32300 | 32300 | 32000 | 9179 |
| 293 | 20240402 | 135800 | 24410373700 | 32250 | 32300 | 32300 | 32250 | 121 |
| 294 | 20240402 | 135700 | 24406471350 | 32250 | 32300 | 32300 | 32250 | 1257 |
| 295 | 20240402 | 135600 | 24365875250 | 32300 | 32500 | 32500 | 32300 | 33 |
| 296 | 20240402 | 135500 | 24364808800 | 32500 | 32350 | 32500 | 32350 | 47 |
| 297 | 20240402 | 135400 | 24363283100 | 32350 | 32550 | 32550 | 32250 | 70 |
| 298 | 20240402 | 135300 | 24361021000 | 32550 | 32550 | 32600 | 32200 | 4685 |
| 299 | 20240402 | 135200 | 24209600900 | 32550 | 32550 | 32550 | 32500 | 316 |
| 300 | 20240402 | 135100 | 24199315600 | 32550 | 32450 | 32550 | 32450 | 27 |
| 301 | 20240402 | 135000 | 24198436850 | 32500 | 32500 | 32550 | 32450 | 518 |
| 302 | 20240402 | 134900 | 24181607100 | 32500 | 32450 | 32500 | 32450 | 121 |
| 303 | 20240402 | 134800 | 24177674750 | 32450 | 32500 | 32500 | 32450 | 345 |
| 304 | 20240402 | 134700 | 24166464500 | 32450 | 32400 | 32450 | 32400 | 433 |
| 305 | 20240402 | 134600 | 24152434050 | 32400 | 32400 | 32400 | 32400 | 2 |
| 306 | 20240402 | 134500 | 24152369250 | 32400 | 32350 | 32400 | 32350 | 128 |
| 307 | 20240402 | 134400 | 24148222100 | 32350 | 32450 | 32450 | 32350 | 44 |
| 308 | 20240402 | 134300 | 24146796800 | 32400 | 32350 | 32400 | 32350 | 65 |
| 309 | 20240402 | 134200 | 24144691600 | 32350 | 32400 | 32400 | 32350 | 44 |
| 310 | 20240402 | 134100 | 24143266800 | 32400 | 32400 | 32400 | 32400 | 13 |
| 311 | 20240402 | 134000 | 24142845600 | 32400 | 32400 | 32400 | 32400 | 32 |
| 312 | 20240402 | 133900 | 24141808800 | 32350 | 32350 | 32350 | 32350 | 10 |
| 313 | 20240402 | 133800 | 24141485300 | 32350 | 32300 | 32350 | 32300 | 206 |
| 314 | 20240402 | 133700 | 24134830700 | 32250 | 32300 | 32300 | 32250 | 747 |
| 315 | 20240402 | 133600 | 24110715100 | 32300 | 32350 | 32350 | 32300 | 269 |
| 316 | 20240402 | 133500 | 24102020050 | 32300 | 32300 | 32300 | 32300 | 61 |
| 317 | 20240402 | 133400 | 24100049750 | 32300 | 32350 | 32350 | 32300 | 1094 |
| 318 | 20240402 | 133300 | 24064710450 | 32350 | 32450 | 32450 | 32350 | 2236 |
| 319 | 20240402 | 133200 | 23992288850 | 32500 | 32500 | 32550 | 32500 | 39 |
| 320 | 20240402 | 133100 | 23991020050 | 32550 | 32550 | 32550 | 32550 | 68 |
| 321 | 20240402 | 133000 | 23988806650 | 32600 | 32550 | 32600 | 32550 | 309 |
| 322 | 20240402 | 132900 | 23978747350 | 32500 | 32550 | 32550 | 32500 | 116 |
| 323 | 20240402 | 132800 | 23974971800 | 32600 | 32600 | 32600 | 32600 | 36 |
| 324 | 20240402 | 132700 | 23973798200 | 32650 | 32650 | 32650 | 32550 | 831 |
| 325 | 20240402 | 132600 | 23946689700 | 32600 | 32650 | 32650 | 32600 | 272 |
| 326 | 20240402 | 132500 | 23937814350 | 32650 | 32600 | 32650 | 32600 | 218 |
| 327 | 20240402 | 132400 | 23930707350 | 32600 | 32550 | 32600 | 32550 | 69 |
| 328 | 20240402 | 132300 | 23928460050 | 32600 | 32600 | 32600 | 32600 | 26 |
| 329 | 20240402 | 132200 | 23927612450 | 32500 | 32550 | 32550 | 32500 | 118 |
| 330 | 20240402 | 132100 | 23923774700 | 32550 | 32550 | 32550 | 32550 | 27 |
| 331 | 20240402 | 132000 | 23922895850 | 32500 | 32500 | 32500 | 32500 | 344 |
| 332 | 20240402 | 131900 | 23911715850 | 32500 | 32450 | 32500 | 32450 | 222 |
| 333 | 20240402 | 131800 | 23904501900 | 32450 | 32450 | 32450 | 32450 | 163 |
| 334 | 20240402 | 131700 | 23899212550 | 32450 | 32450 | 32500 | 32450 | 357 |
| 335 | 20240402 | 131600 | 23887626550 | 32400 | 32500 | 32500 | 32400 | 182 |
| 336 | 20240402 | 131500 | 23881729250 | 32500 | 32450 | 32600 | 32400 | 590 |
| 337 | 20240402 | 131400 | 23862571600 | 32400 | 32500 | 32500 | 32400 | 550 |
| 338 | 20240402 | 131300 | 23844728800 | 32500 | 32550 | 32550 | 32500 | 151 |
| 339 | 20240402 | 131200 | 23839815000 | 32550 | 32550 | 32550 | 32450 | 164 |
| 340 | 20240402 | 131100 | 23834479250 | 32550 | 32400 | 32550 | 32400 | 375 |
| 341 | 20240402 | 131000 | 23822307900 | 32400 | 32450 | 32450 | 32400 | 20 |
| 342 | 20240402 | 130900 | 23821659700 | 32400 | 32550 | 32550 | 32400 | 515 |
| 343 | 20240402 | 130800 | 23804970900 | 32450 | 32450 | 32450 | 32450 | 100 |
| 344 | 20240402 | 130700 | 23801725900 | 32550 | 32550 | 32550 | 32550 | 27 |
| 345 | 20240402 | 130600 | 23800847050 | 32550 | 32450 | 32550 | 32450 | 210 |
| 346 | 20240402 | 130500 | 23794015300 | 32450 | 32450 | 32450 | 32450 | 45 |
| 347 | 20240402 | 130400 | 23792555050 | 32550 | 32550 | 32550 | 32550 | 53 |
| 348 | 20240402 | 130300 | 23790829900 | 32400 | 32500 | 32500 | 32400 | 255 |
| 349 | 20240402 | 130200 | 23782564800 | 32500 | 32500 | 32500 | 32500 | 447 |
| 350 | 20240402 | 130100 | 23768037300 | 32500 | 32550 | 32550 | 32500 | 55 |
| 351 | 20240402 | 130000 | 23766249650 | 32550 | 32600 | 32600 | 32550 | 1026 |
| 352 | 20240402 | 125900 | 23732803350 | 32550 | 32600 | 32600 | 32500 | 951 |
| 353 | 20240402 | 125800 | 23701844100 | 32600 | 32600 | 32600 | 32600 | 210 |
| 354 | 20240402 | 125700 | 23694998100 | 32600 | 32550 | 32600 | 32550 | 424 |
| 355 | 20240402 | 125600 | 23681196700 | 32300 | 32500 | 32550 | 32300 | 283 |
| 356 | 20240402 | 125500 | 23672002050 | 32500 | 32300 | 32500 | 32200 | 721 |
| 357 | 20240402 | 125400 | 23648632250 | 32300 | 32200 | 32300 | 32200 | 123 |
| 358 | 20240402 | 125300 | 23644668100 | 32200 | 32250 | 32250 | 32200 | 163 |
| 359 | 20240402 | 125200 | 23639419150 | 32250 | 32200 | 32250 | 32100 | 899 |
| 360 | 20240402 | 125100 | 23610517750 | 32200 | 32200 | 32200 | 32100 | 971 |
| 361 | 20240402 | 125000 | 23579289250 | 32200 | 32200 | 32200 | 32200 | 141 |
| 362 | 20240402 | 124900 | 23574749050 | 32150 | 32200 | 32250 | 32100 | 4019 |
| 363 | 20240402 | 124800 | 23445479750 | 32200 | 32300 | 32300 | 32200 | 387 |
| 364 | 20240402 | 124700 | 23432996100 | 32300 | 32400 | 32400 | 32300 | 114 |
| 365 | 20240402 | 124600 | 23429307600 | 32300 | 32400 | 32400 | 32300 | 233 |
| 366 | 20240402 | 124500 | 23421771350 | 32400 | 32550 | 32550 | 32400 | 29 |
| 367 | 20240402 | 124400 | 23420827850 | 32600 | 32400 | 32600 | 32400 | 11 |
| 368 | 20240402 | 124300 | 23420469450 | 32400 | 32400 | 32600 | 32400 | 113 |
| 369 | 20240402 | 124200 | 23416802850 | 32400 | 32550 | 32550 | 32400 | 123 |
| 370 | 20240402 | 124100 | 23412801250 | 32600 | 32600 | 32600 | 32600 | 26 |
| 371 | 20240402 | 124000 | 23411953650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 372 | 20240402 | 123900 | 23411953650 | 32600 | 32300 | 32600 | 32300 | 300 |
| 373 | 20240402 | 123800 | 23402239800 | 32300 | 32400 | 32450 | 32300 | 996 |
| 374 | 20240402 | 123700 | 23370024850 | 32450 | 32450 | 32500 | 32400 | 912 |
| 375 | 20240402 | 123600 | 23340446400 | 32500 | 32500 | 32550 | 32500 | 1588 |
| 376 | 20240402 | 123500 | 23288836150 | 32600 | 32550 | 32600 | 32500 | 282 |
| 377 | 20240402 | 123400 | 23279669150 | 32600 | 32650 | 32650 | 32500 | 887 |
| 378 | 20240402 | 123300 | 23250774500 | 32650 | 32600 | 32700 | 32600 | 159 |
| 379 | 20240402 | 123200 | 23245587400 | 32650 | 32550 | 32650 | 32550 | 169 |
| 380 | 20240402 | 123100 | 23240078800 | 32600 | 32600 | 32600 | 32550 | 170 |
| 381 | 20240402 | 123000 | 23234539850 | 32600 | 32600 | 32600 | 32550 | 382 |
| 382 | 20240402 | 122900 | 23222090650 | 32650 | 32700 | 32700 | 32600 | 1010 |
| 383 | 20240402 | 122800 | 23189162250 | 32700 | 32700 | 32750 | 32600 | 88 |
| 384 | 20240402 | 122700 | 23186289000 | 32750 | 32800 | 32800 | 32700 | 132 |
| 385 | 20240402 | 122600 | 23181970400 | 32800 | 32800 | 32800 | 32800 | 26 |
| 386 | 20240402 | 122500 | 23181117600 | 32800 | 32800 | 32800 | 32800 | 1 |
| 387 | 20240402 | 122400 | 23181084800 | 32800 | 32700 | 32800 | 32600 | 112 |
| 388 | 20240402 | 122300 | 23177428800 | 32700 | 32650 | 32700 | 32600 | 289 |
| 389 | 20240402 | 122200 | 23168002900 | 32700 | 32650 | 32700 | 32600 | 546 |
| 390 | 20240402 | 122100 | 23150200950 | 32650 | 32650 | 32650 | 32600 | 478 |
| 391 | 20240402 | 122000 | 23134597750 | 32700 | 32700 | 32700 | 32650 | 59 |
| 392 | 20240402 | 121900 | 23132668950 | 32700 | 32650 | 32700 | 32650 | 179 |
| 393 | 20240402 | 121800 | 23126824400 | 32700 | 32700 | 32700 | 32650 | 498 |
| 394 | 20240402 | 121700 | 23110563050 | 32700 | 32700 | 32700 | 32700 | 322 |
| 395 | 20240402 | 121600 | 23100033650 | 32750 | 32750 | 32800 | 32750 | 235 |
| 396 | 20240402 | 121500 | 23092336050 | 32750 | 32800 | 32800 | 32750 | 63 |
| 397 | 20240402 | 121400 | 23090271400 | 32800 | 32800 | 32850 | 32800 | 133 |
| 398 | 20240402 | 121300 | 23085907150 | 32850 | 32800 | 32850 | 32800 | 3 |
| 399 | 20240402 | 121200 | 23085808650 | 32850 | 32850 | 32950 | 32850 | 156 |
| 400 | 20240402 | 121100 | 23080681250 | 32800 | 32900 | 32900 | 32800 | 90 |
| 401 | 20240402 | 121000 | 23077723450 | 32900 | 32950 | 32950 | 32850 | 46 |
| 402 | 20240402 | 120900 | 23076210200 | 32950 | 32900 | 32950 | 32900 | 7 |
| 403 | 20240402 | 120800 | 23075979800 | 32950 | 32800 | 32950 | 32800 | 160 |
| 404 | 20240402 | 120700 | 23070709600 | 32800 | 32900 | 32900 | 32800 | 175 |
| 405 | 20240402 | 120600 | 23064958700 | 32850 | 32800 | 32850 | 32800 | 71 |
| 406 | 20240402 | 120500 | 23062626400 | 32800 | 32800 | 32800 | 32800 | 47 |
| 407 | 20240402 | 120400 | 23061084800 | 32750 | 32800 | 32800 | 32750 | 190 |
| 408 | 20240402 | 120300 | 23054857250 | 32750 | 32650 | 32750 | 32650 | 366 |
| 409 | 20240402 | 120200 | 23042876050 | 32750 | 32750 | 32750 | 32650 | 8 |
| 410 | 20240402 | 120100 | 23042614150 | 32600 | 32750 | 32750 | 32600 | 28 |
| 411 | 20240402 | 120000 | 23041697300 | 32750 | 32550 | 32750 | 32550 | 34 |
| 412 | 20240402 | 115900 | 23040589050 | 32550 | 32750 | 32750 | 32550 | 575 |
| 413 | 20240402 | 115800 | 23021827900 | 32750 | 32800 | 32800 | 32750 | 219 |
| 414 | 20240402 | 115700 | 23014645550 | 32850 | 32850 | 32850 | 32850 | 128 |
| 415 | 20240402 | 115600 | 23010440750 | 32850 | 32850 | 33000 | 32850 | 3578 |
| 416 | 20240402 | 115500 | 22892507850 | 32800 | 32700 | 32800 | 32600 | 2612 |
| 417 | 20240402 | 115400 | 22807115200 | 32650 | 32700 | 32700 | 32650 | 129 |
| 418 | 20240402 | 115300 | 22802902100 | 32700 | 32650 | 32750 | 32650 | 112 |
| 419 | 20240402 | 115200 | 22799242400 | 32650 | 32700 | 32700 | 32650 | 233 |
| 420 | 20240402 | 115100 | 22791624050 | 32700 | 32700 | 32800 | 32700 | 224 |
| 421 | 20240402 | 115000 | 22784296550 | 32700 | 32700 | 32700 | 32650 | 111 |
| 422 | 20240402 | 114900 | 22780669000 | 32900 | 32850 | 32900 | 32700 | 166 |
| 423 | 20240402 | 114800 | 22775214700 | 32900 | 32850 | 32900 | 32850 | 238 |
| 424 | 20240402 | 114700 | 22767385850 | 32600 | 32650 | 32650 | 32600 | 464 |
| 425 | 20240402 | 114600 | 22752246650 | 32850 | 32800 | 32900 | 32600 | 131 |
| 426 | 20240402 | 114500 | 22747947450 | 32550 | 32800 | 32800 | 32550 | 2212 |
| 427 | 20240402 | 114400 | 22675532750 | 32800 | 32800 | 32950 | 32800 | 223 |
| 428 | 20240402 | 114300 | 22668214300 | 32850 | 33000 | 33050 | 32850 | 1345 |
| 429 | 20240402 | 114200 | 22623958200 | 33050 | 33000 | 33050 | 33000 | 512 |
| 430 | 20240402 | 114100 | 22607060600 | 33000 | 33050 | 33050 | 33000 | 108 |
| 431 | 20240402 | 114000 | 22603494700 | 33050 | 33050 | 33100 | 33000 | 114 |
| 432 | 20240402 | 113900 | 22599726200 | 33000 | 33050 | 33050 | 33000 | 323 |
| 433 | 20240402 | 113800 | 22589055300 | 33050 | 33000 | 33050 | 33000 | 314 |
| 434 | 20240402 | 113700 | 22578682800 | 33000 | 33050 | 33050 | 33000 | 266 |
| 435 | 20240402 | 113600 | 22569901150 | 33000 | 33000 | 33000 | 32900 | 456 |
| 436 | 20240402 | 113500 | 22554855150 | 33000 | 32900 | 33050 | 32900 | 150 |
| 437 | 20240402 | 113400 | 22549904250 | 33000 | 32900 | 33000 | 32900 | 1054 |
| 438 | 20240402 | 113300 | 22515124550 | 33000 | 33000 | 33000 | 33000 | 4 |
| 439 | 20240402 | 113200 | 22514992550 | 33000 | 32850 | 33000 | 32850 | 239 |
| 440 | 20240402 | 113100 | 22507132500 | 32900 | 32900 | 33000 | 32850 | 91 |
| 441 | 20240402 | 113000 | 22504138450 | 32900 | 32850 | 32900 | 32850 | 162 |
| 442 | 20240402 | 112900 | 22498812450 | 32900 | 32900 | 32900 | 32850 | 308 |
| 443 | 20240402 | 112800 | 22488692050 | 32850 | 33000 | 33000 | 32850 | 423 |
| 444 | 20240402 | 112700 | 22474772700 | 32950 | 33050 | 33100 | 32950 | 324 |
| 445 | 20240402 | 112600 | 22464067700 | 33100 | 32900 | 33100 | 32850 | 409 |
| 446 | 20240402 | 112500 | 22450628000 | 32850 | 33100 | 33100 | 32850 | 1948 |
| 447 | 20240402 | 112400 | 22386471050 | 33100 | 33050 | 33200 | 33050 | 845 |
| 448 | 20240402 | 112300 | 22358462500 | 33050 | 33350 | 33350 | 33000 | 4791 |
| 449 | 20240402 | 112200 | 22199303700 | 33350 | 33300 | 33400 | 33250 | 3518 |
| 450 | 20240402 | 112100 | 22082088200 | 33300 | 33250 | 33300 | 33200 | 3286 |
| 451 | 20240402 | 112000 | 21972817150 | 33250 | 33150 | 33250 | 33150 | 2655 |
| 452 | 20240402 | 111900 | 21884683000 | 33150 | 33100 | 33150 | 33100 | 1371 |
| 453 | 20240402 | 111800 | 21839259250 | 33050 | 33250 | 33300 | 33000 | 7458 |
| 454 | 20240402 | 111700 | 21591271800 | 33200 | 32900 | 33300 | 32900 | 18353 |
| 455 | 20240402 | 111600 | 20984331850 | 32850 | 32850 | 32900 | 32850 | 585 |
| 456 | 20240402 | 111500 | 20965106600 | 32850 | 32850 | 32850 | 32800 | 56 |
| 457 | 20240402 | 111400 | 20963267250 | 32850 | 32800 | 32850 | 32800 | 120 |
| 458 | 20240402 | 111300 | 20959330400 | 32800 | 32800 | 32850 | 32750 | 1742 |
| 459 | 20240402 | 111200 | 20902144200 | 32750 | 32700 | 32800 | 32700 | 1141 |
| 460 | 20240402 | 111100 | 20864763100 | 32750 | 32800 | 32800 | 32700 | 468 |
| 461 | 20240402 | 111000 | 20849424100 | 32800 | 32750 | 32800 | 32700 | 418 |
| 462 | 20240402 | 110900 | 20835736600 | 32750 | 32650 | 32750 | 32650 | 259 |
| 463 | 20240402 | 110800 | 20827268450 | 32700 | 32600 | 32700 | 32400 | 1021 |
| 464 | 20240402 | 110700 | 20793959950 | 32650 | 32600 | 32650 | 32600 | 179 |
| 465 | 20240402 | 110600 | 20788123850 | 32550 | 32350 | 32600 | 32350 | 491 |
| 466 | 20240402 | 110500 | 20772129600 | 32350 | 32550 | 32600 | 32300 | 1415 |
| 467 | 20240402 | 110400 | 20726313650 | 32550 | 32600 | 32600 | 32450 | 147 |
| 468 | 20240402 | 110300 | 20721540100 | 32600 | 32550 | 32600 | 32550 | 102 |
| 469 | 20240402 | 110200 | 20718219650 | 32550 | 32450 | 32550 | 32350 | 522 |
| 470 | 20240402 | 110100 | 20701278700 | 32550 | 32550 | 32550 | 32550 | 7 |
| 471 | 20240402 | 110000 | 20701050850 | 32550 | 32500 | 32550 | 32500 | 112 |
| 472 | 20240402 | 105900 | 20697405500 | 32550 | 32500 | 32550 | 32500 | 257 |
| 473 | 20240402 | 105800 | 20689043150 | 32350 | 32500 | 32500 | 32350 | 706 |
| 474 | 20240402 | 105700 | 20666145400 | 32550 | 32550 | 32550 | 32550 | 51 |
| 475 | 20240402 | 105600 | 20664485350 | 32500 | 32500 | 32550 | 32400 | 203 |
| 476 | 20240402 | 105500 | 20657891700 | 32500 | 32500 | 32500 | 32400 | 86 |
| 477 | 20240402 | 105400 | 20655097300 | 32500 | 32400 | 32500 | 32400 | 969 |
| 478 | 20240402 | 105300 | 20623653900 | 32400 | 32350 | 32400 | 32350 | 503 |
| 479 | 20240402 | 105200 | 20607379750 | 32400 | 32350 | 32400 | 32350 | 543 |
| 480 | 20240402 | 105100 | 20589812400 | 32350 | 32400 | 32450 | 32350 | 912 |
| 481 | 20240402 | 105000 | 20560285600 | 32350 | 32400 | 32400 | 32350 | 87 |
| 482 | 20240402 | 104900 | 20557467400 | 32350 | 32400 | 32400 | 32350 | 43 |
| 483 | 20240402 | 104800 | 20556074900 | 32300 | 32300 | 32300 | 32300 | 28 |
| 484 | 20240402 | 104700 | 20555170500 | 32300 | 32400 | 32400 | 32300 | 852 |
| 485 | 20240402 | 104600 | 20527574300 | 32400 | 32400 | 32400 | 32300 | 267 |
| 486 | 20240402 | 104500 | 20518949700 | 32400 | 32350 | 32400 | 32300 | 332 |
| 487 | 20240402 | 104400 | 20508205750 | 32300 | 32250 | 32300 | 32250 | 58 |
| 488 | 20240402 | 104300 | 20506333250 | 32250 | 32300 | 32400 | 32250 | 510 |
| 489 | 20240402 | 104200 | 20489862000 | 32250 | 32350 | 32350 | 32250 | 1571 |
| 490 | 20240402 | 104100 | 20439142550 | 32300 | 32350 | 32500 | 32300 | 3174 |
| 491 | 20240402 | 104000 | 20336306500 | 32350 | 32350 | 32350 | 32300 | 827 |
| 492 | 20240402 | 103900 | 20309564550 | 32350 | 32450 | 32500 | 32350 | 1354 |
| 493 | 20240402 | 103800 | 20265680050 | 32500 | 32550 | 32600 | 32450 | 633 |
| 494 | 20240402 | 103700 | 20245138350 | 32550 | 32550 | 32600 | 32450 | 489 |
| 495 | 20240402 | 103600 | 20229243350 | 32550 | 32450 | 32550 | 32450 | 1183 |
| 496 | 20240402 | 103500 | 20190755800 | 32450 | 32250 | 32550 | 32250 | 1149 |
| 497 | 20240402 | 103400 | 20153569850 | 32250 | 32550 | 32550 | 32250 | 765 |
| 498 | 20240402 | 103300 | 20128848200 | 32550 | 32600 | 32600 | 32350 | 2487 |
| 499 | 20240402 | 103200 | 20048023900 | 32600 | 32650 | 32850 | 32550 | 2671 |
| 500 | 20240402 | 103100 | 19960936050 | 32650 | 32950 | 32950 | 32650 | 1602 |
| 501 | 20240402 | 103000 | 19908494400 | 32950 | 32950 | 33000 | 32850 | 857 |
| 502 | 20240402 | 102900 | 19880257150 | 32950 | 32850 | 32950 | 32700 | 1008 |
| 503 | 20240402 | 102800 | 19847162100 | 32850 | 32850 | 32850 | 32650 | 1617 |
| 504 | 20240402 | 102700 | 19794133500 | 32850 | 33000 | 33000 | 32750 | 2002 |
| 505 | 20240402 | 102600 | 19728173050 | 33000 | 32900 | 33000 | 32900 | 1193 |
| 506 | 20240402 | 102500 | 19688864950 | 32900 | 32900 | 32900 | 32850 | 734 |
| 507 | 20240402 | 102400 | 19664716550 | 32900 | 32800 | 32900 | 32600 | 1479 |
| 508 | 20240402 | 102300 | 19616098500 | 32850 | 32800 | 32850 | 32600 | 1170 |
| 509 | 20240402 | 102200 | 19577782500 | 32850 | 32700 | 32850 | 32650 | 2016 |
| 510 | 20240402 | 102100 | 19511809700 | 32800 | 32650 | 32800 | 32650 | 1027 |
| 511 | 20240402 | 102000 | 19478177300 | 32750 | 32900 | 33000 | 32550 | 1618 |
| 512 | 20240402 | 101900 | 19425103650 | 33000 | 33000 | 33100 | 32850 | 3583 |
| 513 | 20240402 | 101800 | 19306995500 | 33000 | 33000 | 33100 | 32950 | 3723 |
| 514 | 20240402 | 101700 | 19184105600 | 33100 | 33050 | 33150 | 32850 | 6785 |
| 515 | 20240402 | 101600 | 18959709550 | 33000 | 32800 | 33050 | 32650 | 17227 |
| 516 | 20240402 | 101500 | 18392527400 | 32800 | 32750 | 32850 | 32600 | 3149 |
| 517 | 20240402 | 101400 | 18289525150 | 32650 | 32650 | 32800 | 32500 | 2198 |
| 518 | 20240402 | 101300 | 18217758900 | 32600 | 32750 | 32900 | 32500 | 8631 |
| 519 | 20240402 | 101200 | 17934574100 | 32550 | 32650 | 32750 | 32500 | 1533 |
| 520 | 20240402 | 101100 | 17884437900 | 32650 | 32650 | 32750 | 32350 | 2819 |
| 521 | 20240402 | 101000 | 17792521650 | 32650 | 32450 | 32700 | 32350 | 7750 |
| 522 | 20240402 | 100900 | 17540160550 | 32500 | 32300 | 32500 | 32300 | 2917 |
| 523 | 20240402 | 100800 | 17445674100 | 32300 | 32200 | 32300 | 32200 | 887 |
| 524 | 20240402 | 100700 | 17417074800 | 32200 | 32000 | 32300 | 32000 | 1274 |
| 525 | 20240402 | 100600 | 17376136700 | 32250 | 32250 | 32250 | 32000 | 1745 |
| 526 | 20240402 | 100500 | 17320053150 | 32250 | 32200 | 32300 | 32100 | 1055 |
| 527 | 20240402 | 100400 | 17286048200 | 32200 | 32000 | 32300 | 32000 | 4341 |
| 528 | 20240402 | 100300 | 17146412300 | 32000 | 31950 | 32000 | 31800 | 1090 |
| 529 | 20240402 | 100200 | 17111586000 | 31850 | 31750 | 31850 | 31700 | 3629 |
| 530 | 20240402 | 100100 | 16996404850 | 31800 | 31750 | 32000 | 31750 | 1733 |
| 531 | 20240402 | 100000 | 16941293500 | 31750 | 32000 | 32000 | 31750 | 8586 |
| 532 | 20240402 | 095900 | 16667545900 | 32000 | 32150 | 32200 | 32000 | 3187 |
| 533 | 20240402 | 095800 | 16565324400 | 32150 | 32100 | 32150 | 32100 | 819 |
| 534 | 20240402 | 095700 | 16539018950 | 32150 | 32150 | 32150 | 32100 | 3338 |
| 535 | 20240402 | 095600 | 16431798650 | 32150 | 32250 | 32250 | 32150 | 2762 |
| 536 | 20240402 | 095500 | 16342778800 | 32250 | 32350 | 32350 | 32250 | 142 |
| 537 | 20240402 | 095400 | 16338193300 | 32250 | 32400 | 32500 | 32250 | 2291 |
| 538 | 20240402 | 095300 | 16263868550 | 32300 | 32200 | 32300 | 32200 | 666 |
| 539 | 20240402 | 095200 | 16242390000 | 32200 | 32200 | 32250 | 32200 | 78 |
| 540 | 20240402 | 095100 | 16239877000 | 32200 | 32200 | 32200 | 32200 | 280 |
| 541 | 20240402 | 095000 | 16230861000 | 32200 | 32300 | 32300 | 32200 | 914 |
| 542 | 20240402 | 094900 | 16201426900 | 32250 | 32250 | 32300 | 32250 | 2015 |
| 543 | 20240402 | 094800 | 16136378700 | 32250 | 32250 | 32250 | 32200 | 448 |
| 544 | 20240402 | 094700 | 16121946950 | 32200 | 31950 | 32250 | 31950 | 9242 |
| 545 | 20240402 | 094600 | 15825293100 | 31950 | 32000 | 32000 | 31900 | 735 |
| 546 | 20240402 | 094500 | 15801809250 | 32000 | 32100 | 32100 | 31950 | 1492 |
| 547 | 20240402 | 094400 | 15754077600 | 32100 | 32050 | 32150 | 32000 | 634 |
| 548 | 20240402 | 094300 | 15733734650 | 32000 | 32100 | 32150 | 32000 | 1179 |
| 549 | 20240402 | 094200 | 15695912300 | 32100 | 32050 | 32150 | 32000 | 894 |
| 550 | 20240402 | 094100 | 15667176450 | 32150 | 32000 | 32200 | 32000 | 2133 |
| 551 | 20240402 | 094000 | 15598601050 | 32000 | 31950 | 32150 | 31950 | 5231 |
| 552 | 20240402 | 093900 | 15430622900 | 31900 | 31800 | 31900 | 31800 | 1577 |
| 553 | 20240402 | 093800 | 15380371100 | 31800 | 32050 | 32050 | 31800 | 5003 |
| 554 | 20240402 | 093700 | 15220806400 | 32000 | 32000 | 32100 | 32000 | 2045 |
| 555 | 20240402 | 093600 | 15155254450 | 32150 | 32100 | 32150 | 31900 | 9497 |
| 556 | 20240402 | 093500 | 14851182750 | 32100 | 32000 | 32100 | 31850 | 3889 |
| 557 | 20240402 | 093400 | 14727039650 | 32000 | 32250 | 32300 | 32000 | 5406 |
| 558 | 20240402 | 093300 | 14553456650 | 32250 | 32400 | 32400 | 32200 | 6088 |
| 559 | 20240402 | 093200 | 14357180400 | 32350 | 32300 | 32400 | 32250 | 3082 |
| 560 | 20240402 | 093100 | 14257624950 | 32350 | 32400 | 32450 | 32350 | 1164 |
| 561 | 20240402 | 093000 | 14219927550 | 32400 | 32650 | 32650 | 32350 | 4660 |
| 562 | 20240402 | 092900 | 14068370850 | 32650 | 32750 | 33000 | 32650 | 11950 |
| 563 | 20240402 | 092800 | 13676174700 | 32800 | 32800 | 32850 | 32750 | 3833 |
| 564 | 20240402 | 092700 | 13550424950 | 32800 | 32850 | 32850 | 32750 | 4028 |
| 565 | 20240402 | 092600 | 13418244200 | 32850 | 32800 | 32950 | 32750 | 8558 |
| 566 | 20240402 | 092500 | 13137113900 | 32750 | 32650 | 32800 | 32550 | 1934 |
| 567 | 20240402 | 092400 | 13073908700 | 32750 | 32450 | 32850 | 32450 | 9163 |
| 568 | 20240402 | 092300 | 12773959300 | 32450 | 32600 | 32650 | 32400 | 3729 |
| 569 | 20240402 | 092200 | 12652669450 | 32600 | 32600 | 32650 | 32400 | 4187 |
| 570 | 20240402 | 092100 | 12516408200 | 32600 | 32500 | 32650 | 32500 | 3289 |
| 571 | 20240402 | 092000 | 12409142050 | 32500 | 32500 | 32650 | 32450 | 6595 |
| 572 | 20240402 | 091900 | 12194644750 | 32450 | 32200 | 32500 | 32150 | 2759 |
| 573 | 20240402 | 091800 | 12105601200 | 32200 | 32500 | 32500 | 32150 | 4175 |
| 574 | 20240402 | 091700 | 11971115950 | 32500 | 32500 | 32700 | 32300 | 6579 |
| 575 | 20240402 | 091600 | 11757407550 | 32500 | 32700 | 32750 | 32500 | 3074 |
| 576 | 20240402 | 091500 | 11657061500 | 32700 | 32500 | 32700 | 32200 | 8206 |
| 577 | 20240402 | 091400 | 11390035200 | 32500 | 32350 | 32550 | 32300 | 4386 |
| 578 | 20240402 | 091300 | 11247816600 | 32350 | 32000 | 32350 | 31850 | 3784 |
| 579 | 20240402 | 091200 | 11125950500 | 32000 | 31800 | 32100 | 31700 | 7364 |
| 580 | 20240402 | 091100 | 10891614850 | 31750 | 32350 | 32350 | 31650 | 6585 |
| 581 | 20240402 | 091000 | 10681487400 | 32350 | 31850 | 32350 | 31500 | 13581 |
| 582 | 20240402 | 090900 | 10249833350 | 32000 | 32200 | 32400 | 31850 | 15464 |
| 583 | 20240402 | 090800 | 9752040650 | 32200 | 32700 | 32750 | 32150 | 21453 |
| 584 | 20240402 | 090700 | 9056526000 | 32700 | 32850 | 32900 | 32550 | 12913 |
| 585 | 20240402 | 090600 | 8634670700 | 32950 | 33150 | 33150 | 32800 | 11452 |
| 586 | 20240402 | 090500 | 8257080450 | 33150 | 32900 | 33200 | 32900 | 10327 |
| 587 | 20240402 | 090400 | 7915515850 | 32850 | 32750 | 32950 | 32600 | 11611 |
| 588 | 20240402 | 090300 | 7535424400 | 32700 | 32700 | 33100 | 32650 | 15302 |
| 589 | 20240402 | 090200 | 7032546000 | 32850 | 32950 | 33500 | 32450 | 30597 |
| 590 | 20240402 | 090100 | 6020215150 | 32950 | 34500 | 34500 | 32350 | 76936 |
| 591 | 20240402 | 090000 | 3419960500 | 34500 | 33500 | 34500 | 33050 | 101581 |