31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 3181 |
| 3 | 20240403 | 184700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240403 | 184600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240403 | 184500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240403 | 184400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240403 | 184300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240403 | 184200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240403 | 184100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240403 | 184000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240403 | 183900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240403 | 183800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240403 | 183700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240403 | 183600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240403 | 183500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240403 | 183400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240403 | 183300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240403 | 183200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240403 | 183100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240403 | 183000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240403 | 182900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240403 | 182800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240403 | 182700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240403 | 182600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240403 | 182500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240403 | 182400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240403 | 182300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240403 | 182200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240403 | 182100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240403 | 182000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240403 | 181900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240403 | 181800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 3181 |
| 33 | 20240403 | 181700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240403 | 181600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240403 | 181500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240403 | 181400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240403 | 181300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240403 | 181200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240403 | 181100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240403 | 181000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240403 | 180900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240403 | 180800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240403 | 180700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240403 | 180600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240403 | 180500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240403 | 180400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240403 | 180300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240403 | 180200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240403 | 180100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240403 | 180000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240403 | 175900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240403 | 175800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240403 | 175700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240403 | 175600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240403 | 175500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240403 | 175400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240403 | 175300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240403 | 175200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240403 | 175100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240403 | 175000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240403 | 174900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240403 | 174800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 3181 |
| 63 | 20240403 | 174700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240403 | 174600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240403 | 174500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240403 | 174400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240403 | 174300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240403 | 174200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240403 | 174100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240403 | 174000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240403 | 173900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240403 | 173800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240403 | 173700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240403 | 173600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240403 | 173500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240403 | 173400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240403 | 173300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240403 | 173200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240403 | 173100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240403 | 173000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240403 | 172900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240403 | 172800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240403 | 172700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240403 | 172600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240403 | 172500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240403 | 172400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240403 | 172300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240403 | 172200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240403 | 172100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240403 | 172000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240403 | 171900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240403 | 171800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 3181 |
| 93 | 20240403 | 171700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240403 | 171600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240403 | 171500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240403 | 171400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240403 | 171300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240403 | 171200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240403 | 171100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240403 | 171000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240403 | 170900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240403 | 170800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240403 | 170700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240403 | 170600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240403 | 170500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240403 | 170400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240403 | 170300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240403 | 170200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240403 | 170100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240403 | 170000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240403 | 165900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240403 | 165800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240403 | 165700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240403 | 165600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240403 | 165500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240403 | 165400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240403 | 165300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240403 | 165200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240403 | 165100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240403 | 165000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240403 | 164900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240403 | 164800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 3181 |
| 123 | 20240403 | 164700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240403 | 164600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240403 | 164500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240403 | 164400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240403 | 164300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240403 | 164200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240403 | 164100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240403 | 164000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240403 | 163900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240403 | 163800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240403 | 163700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240403 | 163600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240403 | 163500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240403 | 163400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240403 | 163300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240403 | 163200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240403 | 163100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240403 | 163000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240403 | 162900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240403 | 162800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240403 | 162700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240403 | 162600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240403 | 162500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240403 | 162400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240403 | 162300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240403 | 162200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240403 | 162100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240403 | 162000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240403 | 161900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240403 | 161800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 3181 |
| 153 | 20240403 | 161700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240403 | 161600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240403 | 161500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240403 | 161400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240403 | 161300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240403 | 161200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240403 | 161100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240403 | 161000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240403 | 160900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240403 | 160800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240403 | 160700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240403 | 160600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240403 | 160500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240403 | 160400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240403 | 160300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240403 | 160200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240403 | 160100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240403 | 160000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240403 | 155900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240403 | 155800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240403 | 155700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240403 | 155600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240403 | 155500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240403 | 155400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240403 | 155300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240403 | 155200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240403 | 155100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240403 | 155000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240403 | 154900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240403 | 154800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 3181 |
| 183 | 20240403 | 154700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240403 | 154600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240403 | 154500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240403 | 154400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240403 | 154300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240403 | 154200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240403 | 154100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240403 | 154000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240403 | 153900 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240403 | 153800 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240403 | 153700 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240403 | 153600 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240403 | 153500 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240403 | 153400 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240403 | 153300 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240403 | 153200 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240403 | 153100 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240403 | 153000 | 3052363350 | 36000 | 36000 | 36000 | 36000 | 3181 |
| 201 | 20240403 | 152900 | 2937847350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240403 | 152800 | 2937847350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240403 | 152700 | 2937847350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240403 | 152600 | 2937847350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20240403 | 152500 | 2937847350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20240403 | 152400 | 2937847350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20240403 | 152300 | 2937847350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20240403 | 152200 | 2937847350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20240403 | 152100 | 2937847350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20240403 | 152000 | 2937847350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20240403 | 151900 | 2937847350 | 36000 | 35850 | 36000 | 35800 | 369 |
| 212 | 20240403 | 151800 | 2924614850 | 35850 | 35800 | 35950 | 35800 | 84 |
| 213 | 20240403 | 151700 | 2921602250 | 35800 | 35850 | 35900 | 35800 | 224 |
| 214 | 20240403 | 151600 | 2913571650 | 35850 | 35850 | 35850 | 35850 | 20 |
| 215 | 20240403 | 151500 | 2912854650 | 35850 | 35850 | 35850 | 35850 | 37 |
| 216 | 20240403 | 151400 | 2911528200 | 35850 | 35850 | 35850 | 35850 | 38 |
| 217 | 20240403 | 151300 | 2910165900 | 35850 | 35950 | 35950 | 35850 | 498 |
| 218 | 20240403 | 151200 | 2892266800 | 35950 | 35950 | 35950 | 35950 | 9 |
| 219 | 20240403 | 151100 | 2891943250 | 35950 | 35950 | 35950 | 35950 | 6 |
| 220 | 20240403 | 151000 | 2891727550 | 35950 | 36000 | 36000 | 35950 | 11 |
| 221 | 20240403 | 150900 | 2891332000 | 35950 | 36050 | 36050 | 35950 | 81 |
| 222 | 20240403 | 150800 | 2888416000 | 36000 | 35950 | 36000 | 35950 | 489 |
| 223 | 20240403 | 150700 | 2870826700 | 35950 | 35950 | 36000 | 35950 | 24 |
| 224 | 20240403 | 150600 | 2869963550 | 36000 | 35950 | 36000 | 35950 | 92 |
| 225 | 20240403 | 150500 | 2866654500 | 35950 | 35950 | 35950 | 35950 | 81 |
| 226 | 20240403 | 150400 | 2863742550 | 35950 | 35950 | 36000 | 35950 | 27 |
| 227 | 20240403 | 150300 | 2862771100 | 35950 | 35950 | 36000 | 35950 | 9 |
| 228 | 20240403 | 150200 | 2862447500 | 35950 | 35950 | 35950 | 35950 | 8 |
| 229 | 20240403 | 150100 | 2862159900 | 35950 | 36000 | 36000 | 35950 | 30 |
| 230 | 20240403 | 150000 | 2861080200 | 35950 | 35950 | 36000 | 35950 | 13 |
| 231 | 20240403 | 145900 | 2860612800 | 35950 | 36000 | 36000 | 35950 | 193 |
| 232 | 20240403 | 145800 | 2853665100 | 36000 | 36000 | 36050 | 36000 | 49 |
| 233 | 20240403 | 145700 | 2851900650 | 36000 | 36000 | 36050 | 36000 | 86 |
| 234 | 20240403 | 145600 | 2848803900 | 36000 | 36000 | 36050 | 36000 | 64 |
| 235 | 20240403 | 145500 | 2846497050 | 36000 | 35950 | 36000 | 35950 | 177 |
| 236 | 20240403 | 145400 | 2840125250 | 36000 | 35950 | 36000 | 35900 | 388 |
| 237 | 20240403 | 145300 | 2826176550 | 35900 | 35950 | 35950 | 35900 | 8 |
| 238 | 20240403 | 145200 | 2825889300 | 36000 | 35850 | 36000 | 35850 | 931 |
| 239 | 20240403 | 145100 | 2792424600 | 35850 | 35800 | 35850 | 35800 | 94 |
| 240 | 20240403 | 145000 | 2789059100 | 35800 | 35800 | 35850 | 35800 | 29 |
| 241 | 20240403 | 144900 | 2788019700 | 35800 | 35750 | 35800 | 35750 | 11 |
| 242 | 20240403 | 144800 | 2787626350 | 35750 | 35750 | 35750 | 35750 | 4 |
| 243 | 20240403 | 144700 | 2787483350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20240403 | 144600 | 2787483350 | 35900 | 35750 | 35900 | 35750 | 180 |
| 245 | 20240403 | 144500 | 2781021600 | 35800 | 35800 | 35800 | 35800 | 2 |
| 246 | 20240403 | 144400 | 2780950000 | 35700 | 35700 | 35700 | 35700 | 25 |
| 247 | 20240403 | 144300 | 2780057500 | 35700 | 35900 | 35900 | 35700 | 18 |
| 248 | 20240403 | 144200 | 2779414500 | 35900 | 35600 | 35900 | 35600 | 36 |
| 249 | 20240403 | 144100 | 2778129050 | 35600 | 35650 | 35650 | 35600 | 612 |
| 250 | 20240403 | 144000 | 2756321400 | 35650 | 35850 | 35850 | 35650 | 1456 |
| 251 | 20240403 | 143900 | 2704264550 | 35850 | 35950 | 35950 | 35850 | 21 |
| 252 | 20240403 | 143800 | 2703511600 | 35900 | 35950 | 36000 | 35900 | 1236 |
| 253 | 20240403 | 143700 | 2659091600 | 35950 | 35950 | 35950 | 35950 | 16 |
| 254 | 20240403 | 143600 | 2658516400 | 35950 | 35950 | 35950 | 35950 | 11 |
| 255 | 20240403 | 143500 | 2658120950 | 36000 | 35950 | 36000 | 35950 | 118 |
| 256 | 20240403 | 143400 | 2653878800 | 35950 | 35950 | 35950 | 35950 | 17 |
| 257 | 20240403 | 143300 | 2653267650 | 36050 | 35950 | 36050 | 35950 | 121 |
| 258 | 20240403 | 143200 | 2648911550 | 36000 | 36000 | 36000 | 35950 | 443 |
| 259 | 20240403 | 143100 | 2632963600 | 36050 | 36050 | 36050 | 36050 | 6 |
| 260 | 20240403 | 143000 | 2632747300 | 36000 | 36000 | 36000 | 36000 | 54 |
| 261 | 20240403 | 142900 | 2630803300 | 36000 | 36050 | 36050 | 36000 | 71 |
| 262 | 20240403 | 142800 | 2628247250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 263 | 20240403 | 142700 | 2628247250 | 36000 | 36000 | 36050 | 36000 | 28 |
| 264 | 20240403 | 142600 | 2627237950 | 36000 | 36000 | 36000 | 36000 | 25 |
| 265 | 20240403 | 142500 | 2626337950 | 36000 | 35950 | 36000 | 35950 | 9 |
| 266 | 20240403 | 142400 | 2626014000 | 35950 | 35950 | 35950 | 35950 | 3 |
| 267 | 20240403 | 142300 | 2625906150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 268 | 20240403 | 142200 | 2625906150 | 36000 | 36000 | 36000 | 36000 | 1 |
| 269 | 20240403 | 142100 | 2625870150 | 35950 | 36100 | 36100 | 35950 | 208 |
| 270 | 20240403 | 142000 | 2618377800 | 36000 | 36100 | 36100 | 36000 | 108 |
| 271 | 20240403 | 141900 | 2614489000 | 36000 | 36050 | 36100 | 36000 | 202 |
| 272 | 20240403 | 141800 | 2607209350 | 36050 | 36000 | 36050 | 36000 | 7 |
| 273 | 20240403 | 141700 | 2606957300 | 36050 | 35950 | 36050 | 35950 | 913 |
| 274 | 20240403 | 141600 | 2574091150 | 35900 | 35900 | 35900 | 35900 | 223 |
| 275 | 20240403 | 141500 | 2566085450 | 35900 | 35950 | 35950 | 35900 | 48 |
| 276 | 20240403 | 141400 | 2564360400 | 35950 | 35950 | 35950 | 35950 | 16 |
| 277 | 20240403 | 141300 | 2563785200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 278 | 20240403 | 141200 | 2563785200 | 35900 | 35900 | 35900 | 35900 | 21 |
| 279 | 20240403 | 141100 | 2563031300 | 35950 | 35950 | 35950 | 35950 | 2 |
| 280 | 20240403 | 141000 | 2562959400 | 35950 | 35950 | 36000 | 35950 | 17 |
| 281 | 20240403 | 140900 | 2562347850 | 35950 | 35900 | 35950 | 35900 | 17 |
| 282 | 20240403 | 140800 | 2561737500 | 35950 | 35900 | 35950 | 35900 | 356 |
| 283 | 20240403 | 140700 | 2548950300 | 35900 | 35900 | 35900 | 35900 | 3 |
| 284 | 20240403 | 140600 | 2548842600 | 35850 | 35850 | 35850 | 35850 | 1 |
| 285 | 20240403 | 140500 | 2548806750 | 35850 | 35900 | 35900 | 35850 | 2 |
| 286 | 20240403 | 140400 | 2548735000 | 35850 | 35850 | 35850 | 35850 | 1 |
| 287 | 20240403 | 140300 | 2548699150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 288 | 20240403 | 140200 | 2548699150 | 35850 | 35850 | 35850 | 35850 | 90 |
| 289 | 20240403 | 140100 | 2545472650 | 35850 | 35850 | 35850 | 35850 | 18 |
| 290 | 20240403 | 140000 | 2544827350 | 35900 | 35800 | 35900 | 35800 | 32 |
| 291 | 20240403 | 135900 | 2543679450 | 35800 | 35850 | 35850 | 35800 | 51 |
| 292 | 20240403 | 135800 | 2541851150 | 35850 | 35800 | 35850 | 35800 | 33 |
| 293 | 20240403 | 135700 | 2540668150 | 35800 | 35800 | 35800 | 35800 | 1 |
| 294 | 20240403 | 135600 | 2540632350 | 35800 | 35800 | 35800 | 35800 | 2 |
| 295 | 20240403 | 135500 | 2540560750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 296 | 20240403 | 135400 | 2540560750 | 35800 | 35750 | 35800 | 35750 | 81 |
| 297 | 20240403 | 135300 | 2537661000 | 35750 | 35750 | 35750 | 35750 | 0 |
| 298 | 20240403 | 135200 | 2537661000 | 35750 | 35750 | 35750 | 35750 | 1 |
| 299 | 20240403 | 135100 | 2537625250 | 35850 | 35750 | 35850 | 35750 | 35 |
| 300 | 20240403 | 135000 | 2536373900 | 35850 | 35700 | 35850 | 35700 | 10 |
| 301 | 20240403 | 134900 | 2536015650 | 35700 | 35750 | 35750 | 35700 | 104 |
| 302 | 20240403 | 134800 | 2532301500 | 35750 | 35700 | 35750 | 35700 | 336 |
| 303 | 20240403 | 134700 | 2520289600 | 35750 | 35750 | 35750 | 35750 | 1 |
| 304 | 20240403 | 134600 | 2520253850 | 35750 | 35750 | 35750 | 35750 | 4 |
| 305 | 20240403 | 134500 | 2520110850 | 35750 | 35750 | 35750 | 35750 | 13 |
| 306 | 20240403 | 134400 | 2519646100 | 35750 | 35750 | 35750 | 35750 | 7 |
| 307 | 20240403 | 134300 | 2519395850 | 35850 | 35850 | 35850 | 35850 | 140 |
| 308 | 20240403 | 134200 | 2514376850 | 35700 | 35700 | 35700 | 35700 | 1 |
| 309 | 20240403 | 134100 | 2514341150 | 35850 | 35800 | 35850 | 35800 | 17 |
| 310 | 20240403 | 134000 | 2513732400 | 35700 | 35900 | 35900 | 35700 | 309 |
| 311 | 20240403 | 133900 | 2502691500 | 35750 | 35750 | 35750 | 35700 | 41 |
| 312 | 20240403 | 133800 | 2501225800 | 35750 | 35950 | 35950 | 35750 | 62 |
| 313 | 20240403 | 133700 | 2499008300 | 36000 | 35700 | 36000 | 35700 | 135 |
| 314 | 20240403 | 133600 | 2494167150 | 35700 | 35750 | 35800 | 35700 | 215 |
| 315 | 20240403 | 133500 | 2486487900 | 35750 | 35750 | 35750 | 35750 | 23 |
| 316 | 20240403 | 133400 | 2485665650 | 35750 | 35750 | 35750 | 35750 | 45 |
| 317 | 20240403 | 133300 | 2484056900 | 35750 | 35750 | 35750 | 35750 | 39 |
| 318 | 20240403 | 133200 | 2482662650 | 35750 | 35750 | 35750 | 35750 | 63 |
| 319 | 20240403 | 133100 | 2480410400 | 35750 | 35800 | 35800 | 35750 | 103 |
| 320 | 20240403 | 133000 | 2476728050 | 35800 | 35750 | 35950 | 35750 | 869 |
| 321 | 20240403 | 132900 | 2445573100 | 35750 | 35750 | 35750 | 35750 | 1 |
| 322 | 20240403 | 132800 | 2445537350 | 35700 | 35700 | 35700 | 35700 | 69 |
| 323 | 20240403 | 132700 | 2443074050 | 35750 | 35700 | 35750 | 35700 | 564 |
| 324 | 20240403 | 132600 | 2422936350 | 35650 | 35650 | 35650 | 35650 | 20 |
| 325 | 20240403 | 132500 | 2422223350 | 35650 | 35700 | 35700 | 35650 | 212 |
| 326 | 20240403 | 132400 | 2414655000 | 35700 | 35550 | 35700 | 35550 | 183 |
| 327 | 20240403 | 132300 | 2408148000 | 35550 | 35550 | 35550 | 35500 | 4 |
| 328 | 20240403 | 132200 | 2408005850 | 35600 | 35650 | 35650 | 35500 | 2550 |
| 329 | 20240403 | 132100 | 2317342950 | 35600 | 35600 | 35600 | 35600 | 2 |
| 330 | 20240403 | 132000 | 2317271750 | 35650 | 35700 | 35700 | 35650 | 49 |
| 331 | 20240403 | 131900 | 2315523000 | 35600 | 35600 | 35700 | 35600 | 126 |
| 332 | 20240403 | 131800 | 2311037300 | 35600 | 35700 | 35700 | 35600 | 52 |
| 333 | 20240403 | 131700 | 2309184500 | 35600 | 35700 | 35700 | 35600 | 2 |
| 334 | 20240403 | 131600 | 2309113200 | 35600 | 35550 | 35600 | 35550 | 118 |
| 335 | 20240403 | 131500 | 2304917450 | 35550 | 35500 | 35550 | 35500 | 50 |
| 336 | 20240403 | 131400 | 2303140000 | 35500 | 35450 | 35500 | 35450 | 21 |
| 337 | 20240403 | 131300 | 2302395500 | 35500 | 35550 | 35550 | 35500 | 825 |
| 338 | 20240403 | 131200 | 2273097050 | 35500 | 35550 | 35550 | 35500 | 108 |
| 339 | 20240403 | 131100 | 2269263000 | 35550 | 35550 | 35600 | 35550 | 135 |
| 340 | 20240403 | 131000 | 2264463700 | 35550 | 35550 | 35600 | 35550 | 266 |
| 341 | 20240403 | 130900 | 2254996700 | 35550 | 35650 | 35650 | 35550 | 616 |
| 342 | 20240403 | 130800 | 2233068850 | 35650 | 35650 | 35650 | 35650 | 103 |
| 343 | 20240403 | 130700 | 2229396900 | 35650 | 35650 | 35650 | 35650 | 1 |
| 344 | 20240403 | 130600 | 2229361250 | 35700 | 35650 | 35700 | 35650 | 153 |
| 345 | 20240403 | 130500 | 2223905750 | 35650 | 35700 | 35700 | 35650 | 603 |
| 346 | 20240403 | 130400 | 2202381850 | 35700 | 35700 | 35700 | 35700 | 0 |
| 347 | 20240403 | 130300 | 2202381850 | 35700 | 35750 | 35750 | 35700 | 436 |
| 348 | 20240403 | 130200 | 2186816600 | 35750 | 35700 | 35750 | 35700 | 2 |
| 349 | 20240403 | 130100 | 2186745150 | 35700 | 35700 | 35750 | 35700 | 5 |
| 350 | 20240403 | 130000 | 2186566600 | 35700 | 35700 | 35750 | 35700 | 12 |
| 351 | 20240403 | 125900 | 2186137750 | 35750 | 35700 | 35750 | 35700 | 9 |
| 352 | 20240403 | 125800 | 2185816400 | 35700 | 35700 | 35700 | 35700 | 0 |
| 353 | 20240403 | 125700 | 2185816400 | 35700 | 35700 | 35700 | 35700 | 1 |
| 354 | 20240403 | 125600 | 2185780700 | 35750 | 35700 | 35750 | 35700 | 2 |
| 355 | 20240403 | 125500 | 2185709250 | 35700 | 35700 | 35700 | 35700 | 4 |
| 356 | 20240403 | 125400 | 2185566450 | 35700 | 35700 | 35750 | 35700 | 4 |
| 357 | 20240403 | 125300 | 2185423600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 358 | 20240403 | 125200 | 2185423600 | 35700 | 35750 | 35750 | 35700 | 25 |
| 359 | 20240403 | 125100 | 2184530600 | 35750 | 35800 | 35800 | 35750 | 19 |
| 360 | 20240403 | 125000 | 2183850850 | 35700 | 35850 | 35850 | 35700 | 156 |
| 361 | 20240403 | 124900 | 2178273200 | 35850 | 35750 | 35850 | 35750 | 157 |
| 362 | 20240403 | 124800 | 2172654050 | 35750 | 35750 | 35800 | 35750 | 481 |
| 363 | 20240403 | 124700 | 2155438300 | 35850 | 35850 | 35850 | 35750 | 111 |
| 364 | 20240403 | 124600 | 2151462450 | 35850 | 35850 | 35850 | 35850 | 1 |
| 365 | 20240403 | 124500 | 2151426600 | 35800 | 35750 | 35800 | 35750 | 202 |
| 366 | 20240403 | 124400 | 2144195100 | 35800 | 35800 | 35850 | 35750 | 9 |
| 367 | 20240403 | 124300 | 2143873000 | 35800 | 35800 | 35800 | 35800 | 2 |
| 368 | 20240403 | 124200 | 2143801400 | 35850 | 35800 | 35850 | 35750 | 307 |
| 369 | 20240403 | 124100 | 2132798500 | 35800 | 35800 | 35800 | 35800 | 15 |
| 370 | 20240403 | 124000 | 2132261500 | 35750 | 35800 | 35800 | 35750 | 10 |
| 371 | 20240403 | 123900 | 2131903550 | 35750 | 35750 | 35750 | 35700 | 32 |
| 372 | 20240403 | 123800 | 2130759600 | 35700 | 35700 | 35700 | 35700 | 1 |
| 373 | 20240403 | 123700 | 2130723900 | 35700 | 35700 | 35700 | 35700 | 0 |
| 374 | 20240403 | 123600 | 2130723900 | 35700 | 35700 | 35700 | 35700 | 1 |
| 375 | 20240403 | 123500 | 2130688200 | 35700 | 35700 | 35700 | 35700 | 1 |
| 376 | 20240403 | 123400 | 2130652500 | 35750 | 35750 | 35750 | 35750 | 0 |
| 377 | 20240403 | 123300 | 2130652500 | 35750 | 35750 | 35750 | 35750 | 2 |
| 378 | 20240403 | 123200 | 2130581000 | 35700 | 35750 | 35750 | 35700 | 2 |
| 379 | 20240403 | 123100 | 2130509550 | 35650 | 35650 | 35650 | 35650 | 1 |
| 380 | 20240403 | 123000 | 2130473900 | 35650 | 35750 | 35750 | 35650 | 11 |
| 381 | 20240403 | 122900 | 2130080850 | 35650 | 35750 | 35750 | 35650 | 2 |
| 382 | 20240403 | 122800 | 2130009450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 383 | 20240403 | 122700 | 2130009450 | 35650 | 35700 | 35700 | 35650 | 103 |
| 384 | 20240403 | 122600 | 2126332450 | 35700 | 35700 | 35700 | 35700 | 16 |
| 385 | 20240403 | 122500 | 2125761250 | 35750 | 35750 | 35750 | 35750 | 1 |
| 386 | 20240403 | 122400 | 2125725500 | 35700 | 35700 | 35700 | 35700 | 1 |
| 387 | 20240403 | 122300 | 2125689800 | 35700 | 35700 | 35700 | 35700 | 83 |
| 388 | 20240403 | 122200 | 2122726700 | 35700 | 35700 | 35700 | 35700 | 11 |
| 389 | 20240403 | 122100 | 2122334000 | 35700 | 35700 | 35700 | 35650 | 24 |
| 390 | 20240403 | 122000 | 2121477250 | 35650 | 35700 | 35700 | 35650 | 26 |
| 391 | 20240403 | 121900 | 2120549900 | 35700 | 35650 | 35700 | 35650 | 11 |
| 392 | 20240403 | 121800 | 2120157250 | 35650 | 35650 | 35650 | 35650 | 3 |
| 393 | 20240403 | 121700 | 2120050300 | 35650 | 35650 | 35650 | 35650 | 26 |
| 394 | 20240403 | 121600 | 2119123400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 395 | 20240403 | 121500 | 2119123400 | 35650 | 35800 | 35800 | 35650 | 28 |
| 396 | 20240403 | 121400 | 2118123700 | 35800 | 35650 | 35800 | 35650 | 18 |
| 397 | 20240403 | 121300 | 2117481750 | 35600 | 35750 | 35750 | 35600 | 496 |
| 398 | 20240403 | 121200 | 2099765750 | 35750 | 35800 | 35800 | 35750 | 232 |
| 399 | 20240403 | 121100 | 2091471450 | 35800 | 35900 | 35900 | 35800 | 7188 |
| 400 | 20240403 | 121000 | 1833433050 | 35900 | 35900 | 35950 | 35900 | 16 |
| 401 | 20240403 | 120900 | 1832858150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 402 | 20240403 | 120800 | 1832858150 | 35950 | 35950 | 35950 | 35950 | 1 |
| 403 | 20240403 | 120700 | 1832822200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 404 | 20240403 | 120600 | 1832822200 | 35900 | 35950 | 35950 | 35900 | 1218 |
| 405 | 20240403 | 120500 | 1789083000 | 35950 | 35950 | 36000 | 35950 | 22 |
| 406 | 20240403 | 120400 | 1788292050 | 35950 | 35950 | 35950 | 35950 | 24 |
| 407 | 20240403 | 120300 | 1787429250 | 35950 | 35950 | 35950 | 35950 | 13 |
| 408 | 20240403 | 120200 | 1786961900 | 35900 | 35950 | 35950 | 35850 | 158 |
| 409 | 20240403 | 120100 | 1781288950 | 36000 | 36050 | 36050 | 35950 | 734 |
| 410 | 20240403 | 120000 | 1754856200 | 36050 | 36100 | 36100 | 36050 | 16 |
| 411 | 20240403 | 115900 | 1754278700 | 36050 | 36100 | 36100 | 36050 | 20 |
| 412 | 20240403 | 115800 | 1753556800 | 36100 | 36100 | 36100 | 36100 | 17 |
| 413 | 20240403 | 115700 | 1752943100 | 36050 | 36150 | 36150 | 36050 | 370 |
| 414 | 20240403 | 115600 | 1739584500 | 36200 | 36200 | 36250 | 36200 | 277 |
| 415 | 20240403 | 115500 | 1729556250 | 36200 | 36150 | 36250 | 36100 | 1818 |
| 416 | 20240403 | 115400 | 1663757350 | 36150 | 35950 | 36150 | 35900 | 861 |
| 417 | 20240403 | 115300 | 1632759400 | 35900 | 35800 | 35900 | 35800 | 483 |
| 418 | 20240403 | 115200 | 1615434450 | 35850 | 35800 | 35850 | 35800 | 274 |
| 419 | 20240403 | 115100 | 1605624450 | 35850 | 35850 | 35850 | 35800 | 78 |
| 420 | 20240403 | 115000 | 1602828950 | 35950 | 35950 | 35950 | 35950 | 9 |
| 421 | 20240403 | 114900 | 1602505400 | 35900 | 35750 | 35900 | 35750 | 37 |
| 422 | 20240403 | 114800 | 1601178050 | 35750 | 35850 | 35850 | 35750 | 50 |
| 423 | 20240403 | 114700 | 1599390350 | 35750 | 35750 | 35750 | 35750 | 0 |
| 424 | 20240403 | 114600 | 1599390350 | 35750 | 35850 | 35850 | 35750 | 4 |
| 425 | 20240403 | 114500 | 1599247250 | 35850 | 35700 | 35950 | 35700 | 382 |
| 426 | 20240403 | 114400 | 1585572850 | 35700 | 35650 | 35700 | 35650 | 31 |
| 427 | 20240403 | 114300 | 1584466900 | 35750 | 35700 | 35750 | 35600 | 309 |
| 428 | 20240403 | 114200 | 1573439100 | 35700 | 35750 | 35750 | 35700 | 34 |
| 429 | 20240403 | 114100 | 1572223750 | 35750 | 35750 | 35750 | 35750 | 42 |
| 430 | 20240403 | 114000 | 1570722250 | 35750 | 35750 | 35850 | 35750 | 28 |
| 431 | 20240403 | 113900 | 1569720050 | 35750 | 35750 | 35800 | 35750 | 20 |
| 432 | 20240403 | 113800 | 1569004550 | 35700 | 35750 | 35800 | 35700 | 3 |
| 433 | 20240403 | 113700 | 1568897300 | 35800 | 35650 | 35800 | 35650 | 501 |
| 434 | 20240403 | 113600 | 1550962350 | 35750 | 35650 | 35750 | 35650 | 700 |
| 435 | 20240403 | 113500 | 1525957350 | 35650 | 35600 | 35650 | 35600 | 133 |
| 436 | 20240403 | 113400 | 1521218550 | 35500 | 35600 | 35600 | 35500 | 23 |
| 437 | 20240403 | 113300 | 1520401350 | 35550 | 35500 | 35550 | 35450 | 81 |
| 438 | 20240403 | 113200 | 1517523350 | 35450 | 35450 | 35450 | 35450 | 1 |
| 439 | 20240403 | 113100 | 1517487900 | 35500 | 35500 | 35500 | 35500 | 1 |
| 440 | 20240403 | 113000 | 1517452400 | 35450 | 35400 | 35500 | 35400 | 766 |
| 441 | 20240403 | 112900 | 1490313450 | 35350 | 35350 | 35350 | 35300 | 102 |
| 442 | 20240403 | 112800 | 1486712750 | 35350 | 35300 | 35350 | 35300 | 205 |
| 443 | 20240403 | 112700 | 1479476200 | 35350 | 35350 | 35350 | 35350 | 10 |
| 444 | 20240403 | 112600 | 1479122700 | 35400 | 35400 | 35400 | 35400 | 2 |
| 445 | 20240403 | 112500 | 1479051900 | 35350 | 35150 | 35400 | 35150 | 10 |
| 446 | 20240403 | 112400 | 1478698650 | 35150 | 35300 | 35300 | 35150 | 393 |
| 447 | 20240403 | 112300 | 1464865050 | 35300 | 35300 | 35300 | 35300 | 20 |
| 448 | 20240403 | 112200 | 1464159050 | 35300 | 35300 | 35300 | 35300 | 38 |
| 449 | 20240403 | 112100 | 1462817650 | 35250 | 35300 | 35300 | 35200 | 47 |
| 450 | 20240403 | 112000 | 1461161050 | 35200 | 35300 | 35300 | 35150 | 1036 |
| 451 | 20240403 | 111900 | 1424694150 | 35200 | 35300 | 35300 | 35200 | 34 |
| 452 | 20240403 | 111800 | 1423497150 | 35300 | 35250 | 35300 | 35200 | 414 |
| 453 | 20240403 | 111700 | 1408920850 | 35300 | 35300 | 35300 | 35300 | 1 |
| 454 | 20240403 | 111600 | 1408885550 | 35300 | 35350 | 35350 | 35300 | 110 |
| 455 | 20240403 | 111500 | 1404997350 | 35300 | 35300 | 35300 | 35300 | 37 |
| 456 | 20240403 | 111400 | 1403691250 | 35250 | 35250 | 35250 | 35250 | 1 |
| 457 | 20240403 | 111300 | 1403656000 | 35300 | 35250 | 35300 | 35250 | 83 |
| 458 | 20240403 | 111200 | 1400726150 | 35250 | 35250 | 35250 | 35250 | 0 |
| 459 | 20240403 | 111100 | 1400726150 | 35250 | 35250 | 35250 | 35250 | 53 |
| 460 | 20240403 | 111000 | 1398857900 | 35250 | 35400 | 35400 | 35250 | 25 |
| 461 | 20240403 | 110900 | 1397975300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 462 | 20240403 | 110800 | 1397975300 | 35400 | 35250 | 35400 | 35250 | 20 |
| 463 | 20240403 | 110700 | 1397269700 | 35250 | 35150 | 35250 | 35150 | 21 |
| 464 | 20240403 | 110600 | 1396529550 | 35250 | 35300 | 35300 | 35250 | 7 |
| 465 | 20240403 | 110500 | 1396282500 | 35450 | 35200 | 35450 | 35200 | 29 |
| 466 | 20240403 | 110400 | 1395257250 | 35150 | 35150 | 35150 | 35150 | 16 |
| 467 | 20240403 | 110300 | 1394694850 | 35200 | 35200 | 35200 | 35200 | 44 |
| 468 | 20240403 | 110200 | 1393146050 | 35150 | 35100 | 35150 | 35100 | 63 |
| 469 | 20240403 | 110100 | 1390931750 | 35100 | 35150 | 35150 | 35100 | 35 |
| 470 | 20240403 | 110000 | 1389703000 | 35100 | 35150 | 35250 | 35100 | 13 |
| 471 | 20240403 | 105900 | 1389245700 | 35150 | 35100 | 35150 | 35100 | 66 |
| 472 | 20240403 | 105800 | 1386926800 | 35100 | 35150 | 35150 | 35100 | 136 |
| 473 | 20240403 | 105700 | 1382147250 | 35100 | 35150 | 35150 | 35100 | 185 |
| 474 | 20240403 | 105600 | 1375646850 | 35150 | 35150 | 35200 | 35150 | 16 |
| 475 | 20240403 | 105500 | 1375084350 | 35100 | 35100 | 35200 | 35100 | 103 |
| 476 | 20240403 | 105400 | 1371468950 | 35150 | 35100 | 35150 | 35100 | 80 |
| 477 | 20240403 | 105300 | 1368658550 | 35150 | 35200 | 35200 | 35150 | 295 |
| 478 | 20240403 | 105200 | 1358286250 | 35200 | 35150 | 35200 | 35150 | 46 |
| 479 | 20240403 | 105100 | 1356667100 | 35200 | 35200 | 35200 | 35200 | 9 |
| 480 | 20240403 | 105000 | 1356350300 | 35250 | 35250 | 35250 | 35250 | 154 |
| 481 | 20240403 | 104900 | 1350921800 | 35250 | 35350 | 35350 | 35150 | 7 |
| 482 | 20240403 | 104800 | 1350674850 | 35200 | 35200 | 35200 | 35200 | 16 |
| 483 | 20240403 | 104700 | 1350111650 | 35200 | 35200 | 35200 | 35200 | 32 |
| 484 | 20240403 | 104600 | 1348985250 | 35350 | 35200 | 35350 | 35200 | 129 |
| 485 | 20240403 | 104500 | 1344436300 | 35200 | 35200 | 35200 | 35150 | 17 |
| 486 | 20240403 | 104400 | 1343838550 | 35200 | 35200 | 35250 | 35150 | 90 |
| 487 | 20240403 | 104300 | 1340669850 | 35200 | 35200 | 35200 | 35200 | 20 |
| 488 | 20240403 | 104200 | 1339965850 | 35400 | 35400 | 35400 | 35400 | 1 |
| 489 | 20240403 | 104100 | 1339930450 | 35150 | 35400 | 35400 | 35150 | 4 |
| 490 | 20240403 | 104000 | 1339789600 | 35150 | 35100 | 35500 | 35100 | 504 |
| 491 | 20240403 | 103900 | 1321995500 | 35150 | 35200 | 35200 | 35150 | 14 |
| 492 | 20240403 | 103800 | 1321503350 | 35250 | 35250 | 35250 | 35100 | 36 |
| 493 | 20240403 | 103700 | 1320239200 | 35050 | 35250 | 35250 | 35050 | 13 |
| 494 | 20240403 | 103600 | 1319782200 | 35100 | 35050 | 35100 | 35050 | 51 |
| 495 | 20240403 | 103500 | 1317992200 | 35100 | 35100 | 35100 | 35100 | 14 |
| 496 | 20240403 | 103400 | 1317500800 | 35050 | 35200 | 35200 | 35050 | 16 |
| 497 | 20240403 | 103300 | 1316939700 | 35000 | 35000 | 35050 | 35000 | 711 |
| 498 | 20240403 | 103200 | 1292047200 | 35050 | 35100 | 35100 | 35000 | 1948 |
| 499 | 20240403 | 103100 | 1223813800 | 35050 | 35150 | 35200 | 35050 | 1571 |
| 500 | 20240403 | 103000 | 1168646650 | 35150 | 35250 | 35250 | 35150 | 466 |
| 501 | 20240403 | 102900 | 1152250500 | 35200 | 35200 | 35300 | 35200 | 576 |
| 502 | 20240403 | 102800 | 1131960850 | 35250 | 35250 | 35250 | 35250 | 26 |
| 503 | 20240403 | 102700 | 1131044350 | 35250 | 35300 | 35300 | 35250 | 911 |
| 504 | 20240403 | 102600 | 1098916150 | 35300 | 35300 | 35300 | 35300 | 50 |
| 505 | 20240403 | 102500 | 1097151150 | 35350 | 35450 | 35450 | 35250 | 17 |
| 506 | 20240403 | 102400 | 1096550200 | 35250 | 35450 | 35450 | 35200 | 271 |
| 507 | 20240403 | 102300 | 1086999550 | 35250 | 35450 | 35450 | 35250 | 73 |
| 508 | 20240403 | 102200 | 1084422200 | 35450 | 35300 | 35450 | 35300 | 112 |
| 509 | 20240403 | 102100 | 1080467300 | 35400 | 35400 | 35400 | 35300 | 277 |
| 510 | 20240403 | 102000 | 1070687000 | 35300 | 35400 | 35450 | 35300 | 267 |
| 511 | 20240403 | 101900 | 1061244450 | 35400 | 35450 | 35450 | 35400 | 16 |
| 512 | 20240403 | 101800 | 1060677950 | 35450 | 35250 | 35450 | 35250 | 441 |
| 513 | 20240403 | 101700 | 1045113650 | 35450 | 35350 | 35450 | 35300 | 110 |
| 514 | 20240403 | 101600 | 1041226150 | 35450 | 35500 | 35500 | 35450 | 4 |
| 515 | 20240403 | 101500 | 1041084300 | 35350 | 35450 | 35500 | 35300 | 1085 |
| 516 | 20240403 | 101400 | 1002737100 | 35450 | 35500 | 35500 | 35450 | 25 |
| 517 | 20240403 | 101300 | 1001850450 | 35500 | 35300 | 35500 | 35300 | 66 |
| 518 | 20240403 | 101200 | 999517050 | 35300 | 35300 | 35450 | 35250 | 41 |
| 519 | 20240403 | 101100 | 998068800 | 35300 | 35300 | 35500 | 35250 | 542 |
| 520 | 20240403 | 101000 | 978865200 | 35400 | 35400 | 35400 | 35400 | 567 |
| 521 | 20240403 | 100900 | 958793400 | 35250 | 35350 | 35400 | 35250 | 376 |
| 522 | 20240403 | 100800 | 945532750 | 35350 | 35350 | 35350 | 35300 | 34 |
| 523 | 20240403 | 100700 | 944332400 | 35350 | 35400 | 35400 | 35250 | 379 |
| 524 | 20240403 | 100600 | 930939150 | 35350 | 35500 | 35500 | 35350 | 22 |
| 525 | 20240403 | 100500 | 930161050 | 35400 | 35450 | 35500 | 35300 | 624 |
| 526 | 20240403 | 100400 | 908127100 | 35400 | 35450 | 35450 | 35300 | 221 |
| 527 | 20240403 | 100300 | 900305300 | 35450 | 35450 | 35450 | 35450 | 3 |
| 528 | 20240403 | 100200 | 900198950 | 35300 | 35350 | 35450 | 35300 | 61 |
| 529 | 20240403 | 100100 | 898038850 | 35500 | 35500 | 35500 | 35500 | 3 |
| 530 | 20240403 | 100000 | 897932350 | 35500 | 35400 | 35500 | 35300 | 475 |
| 531 | 20240403 | 095900 | 881145450 | 35400 | 35350 | 35450 | 35250 | 72 |
| 532 | 20240403 | 095800 | 878598300 | 35450 | 35400 | 35450 | 35250 | 279 |
| 533 | 20240403 | 095700 | 868721950 | 35400 | 35400 | 35400 | 35200 | 321 |
| 534 | 20240403 | 095600 | 857389250 | 35200 | 35400 | 35400 | 35200 | 202 |
| 535 | 20240403 | 095500 | 850238900 | 35200 | 35350 | 35350 | 35200 | 203 |
| 536 | 20240403 | 095400 | 843063250 | 35200 | 35250 | 35350 | 35200 | 5 |
| 537 | 20240403 | 095300 | 842887000 | 35250 | 35200 | 35350 | 35200 | 247 |
| 538 | 20240403 | 095200 | 834190450 | 35350 | 35350 | 35350 | 35200 | 52 |
| 539 | 20240403 | 095100 | 832359750 | 35350 | 35350 | 35400 | 35200 | 527 |
| 540 | 20240403 | 095000 | 813786500 | 35400 | 35450 | 35500 | 35350 | 18 |
| 541 | 20240403 | 094900 | 813149650 | 35350 | 35450 | 35500 | 35350 | 74 |
| 542 | 20240403 | 094800 | 810527000 | 35300 | 35500 | 35500 | 35300 | 3 |
| 543 | 20240403 | 094700 | 810420700 | 35500 | 35500 | 35500 | 35500 | 12 |
| 544 | 20240403 | 094600 | 809994700 | 35500 | 35450 | 35500 | 35450 | 117 |
| 545 | 20240403 | 094500 | 805847000 | 35450 | 35450 | 35450 | 35450 | 1 |
| 546 | 20240403 | 094400 | 805811550 | 35450 | 35350 | 35450 | 35350 | 801 |
| 547 | 20240403 | 094300 | 777418750 | 35350 | 35250 | 35350 | 35250 | 99 |
| 548 | 20240403 | 094200 | 773923250 | 35250 | 35250 | 35300 | 35250 | 4 |
| 549 | 20240403 | 094100 | 773782150 | 35250 | 35150 | 35250 | 35150 | 46 |
| 550 | 20240403 | 094000 | 772160750 | 35250 | 35250 | 35250 | 35250 | 3 |
| 551 | 20240403 | 093900 | 772055000 | 35200 | 35400 | 35400 | 35200 | 59 |
| 552 | 20240403 | 093800 | 769976000 | 35200 | 35200 | 35400 | 35150 | 50 |
| 553 | 20240403 | 093700 | 768216650 | 35150 | 35400 | 35400 | 35150 | 93 |
| 554 | 20240403 | 093600 | 764940450 | 35400 | 35250 | 35400 | 35150 | 607 |
| 555 | 20240403 | 093500 | 743574700 | 35450 | 35400 | 35450 | 35300 | 746 |
| 556 | 20240403 | 093400 | 717225750 | 35350 | 35400 | 35400 | 35350 | 17 |
| 557 | 20240403 | 093300 | 716624750 | 35300 | 35350 | 35400 | 35300 | 43 |
| 558 | 20240403 | 093200 | 715104950 | 35350 | 35450 | 35450 | 35300 | 21 |
| 559 | 20240403 | 093100 | 714362400 | 35300 | 35450 | 35450 | 35200 | 94 |
| 560 | 20240403 | 093000 | 711045150 | 35400 | 35350 | 35400 | 35350 | 205 |
| 561 | 20240403 | 092900 | 703790750 | 35350 | 35200 | 35350 | 35150 | 322 |
| 562 | 20240403 | 092800 | 692430150 | 35200 | 35150 | 35300 | 35150 | 208 |
| 563 | 20240403 | 092700 | 685099550 | 35150 | 35300 | 35300 | 35150 | 10 |
| 564 | 20240403 | 092600 | 684747200 | 35350 | 35150 | 35350 | 35150 | 79 |
| 565 | 20240403 | 092500 | 681969550 | 35100 | 35200 | 35200 | 35100 | 318 |
| 566 | 20240403 | 092400 | 670781400 | 35200 | 35350 | 35350 | 35200 | 356 |
| 567 | 20240403 | 092300 | 658231750 | 35350 | 35400 | 35400 | 35350 | 68 |
| 568 | 20240403 | 092200 | 655827350 | 35400 | 35300 | 35450 | 35300 | 143 |
| 569 | 20240403 | 092100 | 650767150 | 35300 | 35200 | 35400 | 35200 | 234 |
| 570 | 20240403 | 092000 | 642520450 | 35200 | 35300 | 35450 | 35200 | 194 |
| 571 | 20240403 | 091900 | 635678900 | 35450 | 35150 | 35450 | 35150 | 913 |
| 572 | 20240403 | 091800 | 603525950 | 35100 | 35100 | 35100 | 35050 | 142 |
| 573 | 20240403 | 091700 | 598543550 | 35150 | 35100 | 35150 | 35050 | 98 |
| 574 | 20240403 | 091600 | 595104850 | 35150 | 35000 | 35150 | 34950 | 574 |
| 575 | 20240403 | 091500 | 575022800 | 35050 | 34950 | 35100 | 34900 | 237 |
| 576 | 20240403 | 091400 | 566747650 | 35100 | 35000 | 35100 | 34900 | 1399 |
| 577 | 20240403 | 091300 | 517822100 | 35150 | 35150 | 35150 | 35000 | 79 |
| 578 | 20240403 | 091200 | 515054300 | 35150 | 35150 | 35150 | 35150 | 11 |
| 579 | 20240403 | 091100 | 514667650 | 35200 | 35050 | 35200 | 35000 | 258 |
| 580 | 20240403 | 091000 | 505611200 | 35000 | 34950 | 35000 | 34950 | 211 |
| 581 | 20240403 | 090900 | 498229300 | 34900 | 35050 | 35050 | 34900 | 397 |
| 582 | 20240403 | 090800 | 484349900 | 35150 | 35050 | 35150 | 34900 | 2907 |
| 583 | 20240403 | 090700 | 382603600 | 35050 | 35150 | 35150 | 35050 | 649 |
| 584 | 20240403 | 090600 | 359827350 | 35150 | 35150 | 35150 | 35100 | 1004 |
| 585 | 20240403 | 090500 | 324566350 | 35200 | 35400 | 35400 | 35150 | 3575 |
| 586 | 20240403 | 090400 | 198376850 | 35400 | 35350 | 35450 | 35300 | 236 |
| 587 | 20240403 | 090300 | 190034650 | 35450 | 35400 | 35450 | 35350 | 381 |
| 588 | 20240403 | 090200 | 176562700 | 35400 | 35400 | 35400 | 35350 | 228 |
| 589 | 20240403 | 090100 | 168502000 | 35450 | 35500 | 35950 | 35400 | 1628 |
| 590 | 20240403 | 090000 | 110615850 | 35500 | 35300 | 35500 | 35300 | 3110 |