30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 183400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 6486 |
| 3 | 20240411 | 183300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20240411 | 183200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20240411 | 183100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20240411 | 183000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20240411 | 182900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20240411 | 182800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20240411 | 182700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20240411 | 182600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20240411 | 182500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20240411 | 182400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20240411 | 182300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20240411 | 182200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20240411 | 182100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20240411 | 182000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20240411 | 181900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20240411 | 181800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20240411 | 181700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20240411 | 181600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20240411 | 181500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20240411 | 181400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20240411 | 181300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20240411 | 181200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20240411 | 181100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20240411 | 181000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20240411 | 180900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20240411 | 180800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20240411 | 180700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20240411 | 180600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20240411 | 180500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20240411 | 180400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 6486 |
| 33 | 20240411 | 180300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20240411 | 180200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20240411 | 180100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20240411 | 180000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20240411 | 175900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20240411 | 175800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20240411 | 175700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20240411 | 175600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20240411 | 175500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20240411 | 175400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20240411 | 175300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20240411 | 175200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20240411 | 175100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20240411 | 175000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20240411 | 174900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20240411 | 174800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20240411 | 174700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20240411 | 174600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20240411 | 174500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20240411 | 174400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20240411 | 174300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20240411 | 174200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20240411 | 174100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20240411 | 174000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20240411 | 173900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20240411 | 173800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20240411 | 173700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20240411 | 173600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20240411 | 173500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20240411 | 173400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 6486 |
| 63 | 20240411 | 173300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20240411 | 173200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20240411 | 173100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20240411 | 173000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20240411 | 172900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20240411 | 172800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20240411 | 172700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20240411 | 172600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20240411 | 172500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20240411 | 172400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20240411 | 172300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20240411 | 172200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20240411 | 172100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20240411 | 172000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20240411 | 171900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20240411 | 171800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20240411 | 171700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20240411 | 171600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20240411 | 171500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20240411 | 171400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20240411 | 171300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20240411 | 171200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20240411 | 171100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20240411 | 171000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20240411 | 170900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20240411 | 170800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20240411 | 170700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20240411 | 170600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20240411 | 170500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20240411 | 170400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 6486 |
| 93 | 20240411 | 170300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20240411 | 170200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20240411 | 170100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20240411 | 170000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20240411 | 165900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20240411 | 165800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20240411 | 165700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20240411 | 165600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20240411 | 165500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20240411 | 165400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20240411 | 165300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20240411 | 165200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20240411 | 165100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20240411 | 165000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20240411 | 164900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20240411 | 164800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20240411 | 164700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20240411 | 164600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20240411 | 164500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20240411 | 164400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20240411 | 164300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20240411 | 164200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20240411 | 164100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20240411 | 164000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20240411 | 163900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20240411 | 163800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20240411 | 163700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20240411 | 163600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20240411 | 163500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20240411 | 163400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 6486 |
| 123 | 20240411 | 163300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20240411 | 163200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20240411 | 163100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20240411 | 163000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20240411 | 162900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20240411 | 162800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20240411 | 162700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20240411 | 162600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20240411 | 162500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20240411 | 162400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20240411 | 162300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20240411 | 162200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20240411 | 162100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20240411 | 162000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20240411 | 161900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20240411 | 161800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20240411 | 161700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20240411 | 161600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20240411 | 161500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20240411 | 161400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20240411 | 161300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20240411 | 161200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20240411 | 161100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20240411 | 161000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20240411 | 160900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20240411 | 160800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20240411 | 160700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20240411 | 160600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20240411 | 160500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20240411 | 160400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 6486 |
| 153 | 20240411 | 160300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20240411 | 160200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20240411 | 160100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20240411 | 160000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20240411 | 155900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20240411 | 155800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20240411 | 155700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20240411 | 155600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20240411 | 155500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20240411 | 155400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20240411 | 155300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20240411 | 155200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20240411 | 155100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20240411 | 155000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20240411 | 154900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20240411 | 154800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20240411 | 154700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20240411 | 154600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20240411 | 154500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20240411 | 154400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20240411 | 154300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20240411 | 154200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20240411 | 154100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20240411 | 154000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20240411 | 153900 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20240411 | 153800 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20240411 | 153700 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20240411 | 153600 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20240411 | 153500 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20240411 | 153400 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 6486 |
| 183 | 20240411 | 153300 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20240411 | 153200 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20240411 | 153100 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20240411 | 153000 | 8589845200 | 39550 | 39550 | 39550 | 39550 | 6486 |
| 187 | 20240411 | 152900 | 8333323900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240411 | 152800 | 8333323900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240411 | 152700 | 8333323900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240411 | 152600 | 8333323900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240411 | 152500 | 8333323900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240411 | 152400 | 8333323900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240411 | 152300 | 8333323900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240411 | 152200 | 8333323900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240411 | 152100 | 8333323900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240411 | 152000 | 8333323900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240411 | 151900 | 8333323900 | 39500 | 39450 | 39500 | 39450 | 614 |
| 198 | 20240411 | 151800 | 8309078600 | 39450 | 39450 | 39500 | 39450 | 1827 |
| 199 | 20240411 | 151700 | 8236950200 | 39450 | 39550 | 39550 | 39450 | 1069 |
| 200 | 20240411 | 151600 | 8194725750 | 39500 | 39500 | 39550 | 39450 | 1037 |
| 201 | 20240411 | 151500 | 8153758800 | 39550 | 39600 | 39600 | 39500 | 487 |
| 202 | 20240411 | 151400 | 8134500750 | 39600 | 39500 | 39600 | 39450 | 962 |
| 203 | 20240411 | 151300 | 8096467750 | 39500 | 39400 | 39600 | 39350 | 6236 |
| 204 | 20240411 | 151200 | 7850316000 | 39400 | 39300 | 39400 | 39300 | 368 |
| 205 | 20240411 | 151100 | 7835829500 | 39300 | 39350 | 39400 | 39300 | 803 |
| 206 | 20240411 | 151000 | 7804237650 | 39400 | 39400 | 39500 | 39350 | 1180 |
| 207 | 20240411 | 150900 | 7757732500 | 39400 | 39400 | 39450 | 39350 | 822 |
| 208 | 20240411 | 150800 | 7725353800 | 39400 | 39450 | 39450 | 39350 | 672 |
| 209 | 20240411 | 150700 | 7698896300 | 39400 | 39400 | 39450 | 39400 | 599 |
| 210 | 20240411 | 150600 | 7675287150 | 39450 | 39450 | 39550 | 39400 | 690 |
| 211 | 20240411 | 150500 | 7648044050 | 39450 | 39550 | 39550 | 39400 | 523 |
| 212 | 20240411 | 150400 | 7627406050 | 39500 | 39600 | 39600 | 39500 | 833 |
| 213 | 20240411 | 150300 | 7594497050 | 39550 | 39450 | 39550 | 39400 | 929 |
| 214 | 20240411 | 150200 | 7557809150 | 39400 | 39600 | 39600 | 39400 | 1041 |
| 215 | 20240411 | 150100 | 7516738000 | 39600 | 39750 | 39750 | 39550 | 1964 |
| 216 | 20240411 | 150000 | 7438780100 | 39750 | 39750 | 39850 | 39750 | 3575 |
| 217 | 20240411 | 145900 | 7296561250 | 39750 | 39650 | 39750 | 39650 | 906 |
| 218 | 20240411 | 145800 | 7260590500 | 39650 | 39600 | 39700 | 39600 | 1304 |
| 219 | 20240411 | 145700 | 7208934800 | 39600 | 39750 | 39800 | 39550 | 12389 |
| 220 | 20240411 | 145600 | 6716635850 | 39750 | 39750 | 39800 | 39650 | 2495 |
| 221 | 20240411 | 145500 | 6617463500 | 39750 | 39550 | 39750 | 39550 | 7591 |
| 222 | 20240411 | 145400 | 6316581450 | 39500 | 39450 | 39550 | 39450 | 1533 |
| 223 | 20240411 | 145300 | 6255975450 | 39500 | 39400 | 39500 | 39350 | 6492 |
| 224 | 20240411 | 145200 | 5999825250 | 39400 | 39350 | 39400 | 39300 | 1674 |
| 225 | 20240411 | 145100 | 5933945050 | 39350 | 39200 | 39350 | 39200 | 1663 |
| 226 | 20240411 | 145000 | 5868603200 | 39200 | 39250 | 39300 | 39200 | 729 |
| 227 | 20240411 | 144900 | 5840004600 | 39250 | 39250 | 39300 | 39200 | 654 |
| 228 | 20240411 | 144800 | 5814353550 | 39250 | 39200 | 39300 | 39200 | 233 |
| 229 | 20240411 | 144700 | 5805199400 | 39250 | 39300 | 39300 | 39200 | 167 |
| 230 | 20240411 | 144600 | 5798641450 | 39250 | 39250 | 39300 | 39200 | 1180 |
| 231 | 20240411 | 144500 | 5752330850 | 39250 | 39300 | 39350 | 39250 | 883 |
| 232 | 20240411 | 144400 | 5717664000 | 39300 | 39300 | 39350 | 39300 | 1051 |
| 233 | 20240411 | 144300 | 5676326550 | 39250 | 39250 | 39350 | 39250 | 1327 |
| 234 | 20240411 | 144200 | 5624172150 | 39250 | 39300 | 39350 | 39250 | 828 |
| 235 | 20240411 | 144100 | 5591645350 | 39250 | 39300 | 39350 | 39250 | 716 |
| 236 | 20240411 | 144000 | 5563518250 | 39300 | 39400 | 39400 | 39300 | 1958 |
| 237 | 20240411 | 143900 | 5486479400 | 39350 | 39300 | 39400 | 39250 | 2635 |
| 238 | 20240411 | 143800 | 5382815200 | 39300 | 39050 | 39300 | 39000 | 7019 |
| 239 | 20240411 | 143700 | 5107594400 | 39000 | 38950 | 39050 | 38950 | 1261 |
| 240 | 20240411 | 143600 | 5058432000 | 38950 | 38900 | 39000 | 38800 | 1661 |
| 241 | 20240411 | 143500 | 4993757300 | 38850 | 38900 | 38900 | 38800 | 238 |
| 242 | 20240411 | 143400 | 4984506100 | 38850 | 38900 | 38900 | 38850 | 227 |
| 243 | 20240411 | 143300 | 4975683750 | 38900 | 38900 | 38950 | 38850 | 497 |
| 244 | 20240411 | 143200 | 4956336900 | 38900 | 38950 | 38950 | 38900 | 381 |
| 245 | 20240411 | 143100 | 4941509450 | 38950 | 38900 | 39000 | 38900 | 580 |
| 246 | 20240411 | 143000 | 4918922750 | 38900 | 39000 | 39000 | 38850 | 1537 |
| 247 | 20240411 | 142900 | 4858995500 | 38950 | 38950 | 39000 | 38900 | 755 |
| 248 | 20240411 | 142800 | 4829591900 | 38950 | 38950 | 39000 | 38800 | 532 |
| 249 | 20240411 | 142700 | 4808874150 | 38950 | 38700 | 39000 | 38650 | 9811 |
| 250 | 20240411 | 142600 | 4427523600 | 38650 | 38650 | 38700 | 38650 | 178 |
| 251 | 20240411 | 142500 | 4420637400 | 38650 | 38700 | 38750 | 38600 | 477 |
| 252 | 20240411 | 142400 | 4402190900 | 38700 | 38700 | 38700 | 38700 | 686 |
| 253 | 20240411 | 142300 | 4375642700 | 38700 | 38750 | 38750 | 38650 | 1821 |
| 254 | 20240411 | 142200 | 4305114300 | 38700 | 38650 | 38750 | 38650 | 361 |
| 255 | 20240411 | 142100 | 4291137300 | 38650 | 38700 | 38700 | 38650 | 205 |
| 256 | 20240411 | 142000 | 4283205850 | 38650 | 38700 | 38700 | 38650 | 443 |
| 257 | 20240411 | 141900 | 4266066600 | 38700 | 38700 | 38750 | 38650 | 449 |
| 258 | 20240411 | 141800 | 4248690550 | 38700 | 38650 | 38750 | 38650 | 673 |
| 259 | 20240411 | 141700 | 4222653550 | 38650 | 38700 | 38700 | 38650 | 98 |
| 260 | 20240411 | 141600 | 4218862200 | 38650 | 38650 | 38700 | 38600 | 351 |
| 261 | 20240411 | 141500 | 4205286400 | 38650 | 38600 | 38650 | 38600 | 193 |
| 262 | 20240411 | 141400 | 4197827100 | 38600 | 38650 | 38650 | 38600 | 216 |
| 263 | 20240411 | 141300 | 4189481950 | 38650 | 38600 | 38650 | 38600 | 180 |
| 264 | 20240411 | 141200 | 4182525500 | 38600 | 38650 | 38650 | 38600 | 675 |
| 265 | 20240411 | 141100 | 4156460350 | 38600 | 38600 | 38650 | 38600 | 323 |
| 266 | 20240411 | 141000 | 4143992000 | 38600 | 38700 | 38700 | 38600 | 532 |
| 267 | 20240411 | 140900 | 4123423500 | 38700 | 38700 | 38750 | 38700 | 961 |
| 268 | 20240411 | 140800 | 4086199600 | 38750 | 38700 | 38750 | 38700 | 1044 |
| 269 | 20240411 | 140700 | 4045764700 | 38700 | 38700 | 38750 | 38700 | 138 |
| 270 | 20240411 | 140600 | 4040421000 | 38700 | 38700 | 38750 | 38700 | 398 |
| 271 | 20240411 | 140500 | 4025004200 | 38750 | 38750 | 38750 | 38700 | 230 |
| 272 | 20240411 | 140400 | 4016092450 | 38750 | 38700 | 38750 | 38700 | 1148 |
| 273 | 20240411 | 140300 | 3971619650 | 38750 | 38750 | 38750 | 38700 | 1081 |
| 274 | 20240411 | 140200 | 3929731850 | 38750 | 38750 | 38750 | 38700 | 326 |
| 275 | 20240411 | 140100 | 3917103450 | 38700 | 38700 | 38750 | 38700 | 186 |
| 276 | 20240411 | 140000 | 3909900200 | 38700 | 38750 | 38750 | 38700 | 307 |
| 277 | 20240411 | 135900 | 3898017850 | 38750 | 38700 | 38750 | 38700 | 429 |
| 278 | 20240411 | 135800 | 3881398650 | 38700 | 38750 | 38750 | 38700 | 1712 |
| 279 | 20240411 | 135700 | 3815109400 | 38700 | 38750 | 38800 | 38700 | 709 |
| 280 | 20240411 | 135600 | 3787637500 | 38750 | 38750 | 38800 | 38700 | 812 |
| 281 | 20240411 | 135500 | 3756167250 | 38800 | 38650 | 38800 | 38650 | 1436 |
| 282 | 20240411 | 135400 | 3700541350 | 38650 | 38550 | 38650 | 38550 | 1408 |
| 283 | 20240411 | 135300 | 3646178600 | 38550 | 38500 | 38600 | 38500 | 2104 |
| 284 | 20240411 | 135200 | 3565072700 | 38500 | 38500 | 38500 | 38450 | 1559 |
| 285 | 20240411 | 135100 | 3505051250 | 38450 | 38400 | 38500 | 38400 | 560 |
| 286 | 20240411 | 135000 | 3483498400 | 38350 | 38400 | 38500 | 38350 | 717 |
| 287 | 20240411 | 134900 | 3455942000 | 38400 | 38350 | 38400 | 38350 | 2357 |
| 288 | 20240411 | 134800 | 3365436500 | 38350 | 38300 | 38350 | 38300 | 825 |
| 289 | 20240411 | 134700 | 3333800000 | 38300 | 38350 | 38350 | 38300 | 1306 |
| 290 | 20240411 | 134600 | 3283767000 | 38300 | 38350 | 38350 | 38300 | 376 |
| 291 | 20240411 | 134500 | 3269351000 | 38300 | 38350 | 38350 | 38300 | 310 |
| 292 | 20240411 | 134400 | 3257466050 | 38350 | 38350 | 38350 | 38300 | 476 |
| 293 | 20240411 | 134300 | 3239211650 | 38300 | 38300 | 38300 | 38250 | 303 |
| 294 | 20240411 | 134200 | 3227607100 | 38300 | 38250 | 38300 | 38250 | 134 |
| 295 | 20240411 | 134100 | 3222474950 | 38300 | 38300 | 38300 | 38250 | 191 |
| 296 | 20240411 | 134000 | 3215163750 | 38300 | 38300 | 38300 | 38250 | 157 |
| 297 | 20240411 | 133900 | 3209151600 | 38300 | 38350 | 38350 | 38300 | 319 |
| 298 | 20240411 | 133800 | 3196927250 | 38300 | 38300 | 38350 | 38300 | 175 |
| 299 | 20240411 | 133700 | 3190222500 | 38350 | 38300 | 38350 | 38250 | 71 |
| 300 | 20240411 | 133600 | 3187502750 | 38300 | 38300 | 38350 | 38300 | 297 |
| 301 | 20240411 | 133500 | 3176123950 | 38300 | 38350 | 38350 | 38300 | 204 |
| 302 | 20240411 | 133400 | 3168310200 | 38350 | 38300 | 38350 | 38300 | 45 |
| 303 | 20240411 | 133300 | 3166584700 | 38350 | 38300 | 38350 | 38250 | 330 |
| 304 | 20240411 | 133200 | 3153944200 | 38300 | 38350 | 38350 | 38300 | 537 |
| 305 | 20240411 | 133100 | 3133375250 | 38300 | 38350 | 38350 | 38300 | 393 |
| 306 | 20240411 | 133000 | 3118308650 | 38350 | 38300 | 38350 | 38300 | 633 |
| 307 | 20240411 | 132900 | 3094035650 | 38350 | 38300 | 38350 | 38300 | 261 |
| 308 | 20240411 | 132800 | 3084032100 | 38300 | 38300 | 38350 | 38250 | 1474 |
| 309 | 20240411 | 132700 | 3027574650 | 38300 | 38200 | 38300 | 38200 | 2193 |
| 310 | 20240411 | 132600 | 2943702550 | 38200 | 38200 | 38250 | 38150 | 282 |
| 311 | 20240411 | 132500 | 2932930250 | 38200 | 38200 | 38200 | 38150 | 294 |
| 312 | 20240411 | 132400 | 2921699550 | 38200 | 38200 | 38200 | 38200 | 2372 |
| 313 | 20240411 | 132300 | 2831089150 | 38150 | 38150 | 38200 | 38150 | 729 |
| 314 | 20240411 | 132200 | 2803277750 | 38100 | 38150 | 38150 | 38100 | 183 |
| 315 | 20240411 | 132100 | 2796303550 | 38150 | 38150 | 38150 | 38100 | 12 |
| 316 | 20240411 | 132000 | 2795845950 | 38150 | 38100 | 38150 | 38100 | 252 |
| 317 | 20240411 | 131900 | 2786235600 | 38100 | 38150 | 38150 | 38100 | 378 |
| 318 | 20240411 | 131800 | 2771818400 | 38150 | 38150 | 38150 | 38150 | 346 |
| 319 | 20240411 | 131700 | 2758618500 | 38150 | 38100 | 38150 | 38100 | 21 |
| 320 | 20240411 | 131600 | 2757817550 | 38100 | 38100 | 38150 | 38100 | 243 |
| 321 | 20240411 | 131500 | 2748553650 | 38100 | 38100 | 38150 | 38100 | 419 |
| 322 | 20240411 | 131400 | 2732588400 | 38100 | 38150 | 38150 | 38100 | 340 |
| 323 | 20240411 | 131300 | 2719634150 | 38150 | 38150 | 38150 | 38150 | 202 |
| 324 | 20240411 | 131200 | 2711927850 | 38100 | 38100 | 38150 | 38100 | 497 |
| 325 | 20240411 | 131100 | 2692984450 | 38100 | 38100 | 38100 | 38100 | 115 |
| 326 | 20240411 | 131000 | 2688602950 | 38100 | 38100 | 38100 | 38100 | 311 |
| 327 | 20240411 | 130900 | 2676753850 | 38100 | 38050 | 38100 | 38050 | 746 |
| 328 | 20240411 | 130800 | 2648351700 | 38100 | 38150 | 38150 | 38100 | 678 |
| 329 | 20240411 | 130700 | 2622505400 | 38150 | 38200 | 38200 | 38150 | 287 |
| 330 | 20240411 | 130600 | 2611553650 | 38200 | 38150 | 38200 | 38100 | 378 |
| 331 | 20240411 | 130500 | 2597135650 | 38150 | 38150 | 38150 | 38100 | 170 |
| 332 | 20240411 | 130400 | 2590651000 | 38150 | 38200 | 38200 | 38150 | 663 |
| 333 | 20240411 | 130300 | 2565356150 | 38150 | 38100 | 38200 | 38100 | 2212 |
| 334 | 20240411 | 130200 | 2481034750 | 38100 | 38000 | 38100 | 38000 | 2226 |
| 335 | 20240411 | 130100 | 2396393300 | 38000 | 38000 | 38000 | 37950 | 251 |
| 336 | 20240411 | 130000 | 2386860350 | 37950 | 37950 | 37950 | 37950 | 265 |
| 337 | 20240411 | 125900 | 2376803600 | 37950 | 37900 | 37950 | 37900 | 152 |
| 338 | 20240411 | 125800 | 2371037350 | 37900 | 37950 | 37950 | 37900 | 209 |
| 339 | 20240411 | 125700 | 2363106050 | 38000 | 37950 | 38000 | 37950 | 208 |
| 340 | 20240411 | 125600 | 2355210800 | 37950 | 37950 | 37950 | 37950 | 278 |
| 341 | 20240411 | 125500 | 2344660700 | 37900 | 37900 | 37900 | 37900 | 18 |
| 342 | 20240411 | 125400 | 2343978500 | 37900 | 37950 | 37950 | 37900 | 156 |
| 343 | 20240411 | 125300 | 2338060650 | 37950 | 37950 | 38000 | 37950 | 203 |
| 344 | 20240411 | 125200 | 2330349900 | 38000 | 37950 | 38000 | 37950 | 425 |
| 345 | 20240411 | 125100 | 2314219550 | 37950 | 37950 | 38000 | 37950 | 201 |
| 346 | 20240411 | 125000 | 2306590100 | 38000 | 38000 | 38000 | 37950 | 279 |
| 347 | 20240411 | 124900 | 2295988400 | 38000 | 37950 | 38000 | 37950 | 227 |
| 348 | 20240411 | 124800 | 2287364250 | 38000 | 38000 | 38000 | 37950 | 162 |
| 349 | 20240411 | 124700 | 2281208400 | 38000 | 37900 | 38000 | 37900 | 2966 |
| 350 | 20240411 | 124600 | 2168613150 | 37900 | 37850 | 37900 | 37850 | 1166 |
| 351 | 20240411 | 124500 | 2124421800 | 37850 | 37900 | 37900 | 37850 | 522 |
| 352 | 20240411 | 124400 | 2104638100 | 37900 | 37850 | 37900 | 37800 | 994 |
| 353 | 20240411 | 124300 | 2067028700 | 37800 | 37750 | 37800 | 37750 | 1008 |
| 354 | 20240411 | 124200 | 2028927200 | 37700 | 37700 | 37700 | 37700 | 10 |
| 355 | 20240411 | 124100 | 2028550200 | 37750 | 37700 | 37750 | 37700 | 62 |
| 356 | 20240411 | 124000 | 2026211200 | 37700 | 37750 | 37750 | 37700 | 87 |
| 357 | 20240411 | 123900 | 2022927100 | 37750 | 37750 | 37750 | 37750 | 99 |
| 358 | 20240411 | 123800 | 2019189850 | 37750 | 37750 | 37750 | 37700 | 161 |
| 359 | 20240411 | 123700 | 2013117700 | 37750 | 37800 | 37800 | 37700 | 260 |
| 360 | 20240411 | 123600 | 2003305100 | 37800 | 37800 | 37800 | 37800 | 133 |
| 361 | 20240411 | 123500 | 1998277700 | 37800 | 37800 | 37800 | 37800 | 33 |
| 362 | 20240411 | 123400 | 1997030300 | 37750 | 37800 | 37800 | 37750 | 108 |
| 363 | 20240411 | 123300 | 1992949950 | 37750 | 37750 | 37750 | 37750 | 140 |
| 364 | 20240411 | 123200 | 1987664950 | 37800 | 37750 | 37800 | 37700 | 205 |
| 365 | 20240411 | 123100 | 1979929550 | 37750 | 37750 | 37750 | 37750 | 36 |
| 366 | 20240411 | 123000 | 1978570550 | 37700 | 37750 | 37750 | 37700 | 6 |
| 367 | 20240411 | 122900 | 1978344300 | 37750 | 37700 | 37750 | 37700 | 208 |
| 368 | 20240411 | 122800 | 1970493850 | 37750 | 37750 | 37750 | 37750 | 132 |
| 369 | 20240411 | 122700 | 1965510850 | 37750 | 37750 | 37800 | 37750 | 72 |
| 370 | 20240411 | 122600 | 1962792700 | 37800 | 37850 | 37850 | 37800 | 937 |
| 371 | 20240411 | 122500 | 1927362550 | 37850 | 37850 | 37850 | 37800 | 583 |
| 372 | 20240411 | 122400 | 1905309800 | 37900 | 37900 | 37900 | 37900 | 56 |
| 373 | 20240411 | 122300 | 1903187400 | 37900 | 37850 | 37900 | 37850 | 379 |
| 374 | 20240411 | 122200 | 1888827850 | 37850 | 37850 | 37850 | 37850 | 5 |
| 375 | 20240411 | 122100 | 1888638600 | 37900 | 37900 | 37900 | 37850 | 212 |
| 376 | 20240411 | 122000 | 1880609400 | 37900 | 37900 | 37900 | 37900 | 34 |
| 377 | 20240411 | 121900 | 1879320800 | 37900 | 37900 | 37900 | 37850 | 160 |
| 378 | 20240411 | 121800 | 1873256850 | 37900 | 37850 | 37900 | 37850 | 238 |
| 379 | 20240411 | 121700 | 1864240700 | 37850 | 37900 | 37900 | 37850 | 259 |
| 380 | 20240411 | 121600 | 1854424650 | 37900 | 37900 | 37900 | 37900 | 159 |
| 381 | 20240411 | 121500 | 1848398550 | 37900 | 37900 | 37900 | 37850 | 142 |
| 382 | 20240411 | 121400 | 1843016800 | 37900 | 37900 | 37950 | 37900 | 174 |
| 383 | 20240411 | 121300 | 1836421700 | 37900 | 37900 | 37900 | 37850 | 568 |
| 384 | 20240411 | 121200 | 1814895000 | 37850 | 37850 | 37850 | 37800 | 231 |
| 385 | 20240411 | 121100 | 1806152200 | 37850 | 37800 | 37850 | 37800 | 110 |
| 386 | 20240411 | 121000 | 1801991450 | 37850 | 37800 | 37850 | 37800 | 71 |
| 387 | 20240411 | 120900 | 1799305400 | 37800 | 37850 | 37850 | 37800 | 172 |
| 388 | 20240411 | 120800 | 1792795950 | 37800 | 37850 | 37850 | 37800 | 421 |
| 389 | 20240411 | 120700 | 1776861800 | 37850 | 37800 | 37850 | 37800 | 215 |
| 390 | 20240411 | 120600 | 1768733300 | 37800 | 37850 | 37850 | 37800 | 224 |
| 391 | 20240411 | 120500 | 1760255600 | 37850 | 37850 | 37850 | 37800 | 50 |
| 392 | 20240411 | 120400 | 1758363700 | 37800 | 37800 | 37800 | 37800 | 251 |
| 393 | 20240411 | 120300 | 1748875900 | 37750 | 37800 | 37800 | 37750 | 262 |
| 394 | 20240411 | 120200 | 1738972950 | 37800 | 37800 | 37800 | 37750 | 817 |
| 395 | 20240411 | 120100 | 1708090550 | 37800 | 37750 | 37800 | 37700 | 395 |
| 396 | 20240411 | 120000 | 1693179250 | 37700 | 37750 | 37750 | 37700 | 74 |
| 397 | 20240411 | 115900 | 1690385900 | 37750 | 37600 | 37750 | 37600 | 1873 |
| 398 | 20240411 | 115800 | 1619861800 | 37600 | 37600 | 37600 | 37600 | 94 |
| 399 | 20240411 | 115700 | 1616327400 | 37650 | 37650 | 37650 | 37650 | 107 |
| 400 | 20240411 | 115600 | 1612298850 | 37600 | 37600 | 37650 | 37600 | 179 |
| 401 | 20240411 | 115500 | 1605562450 | 37650 | 37600 | 37650 | 37600 | 144 |
| 402 | 20240411 | 115400 | 1600144700 | 37600 | 37550 | 37600 | 37550 | 409 |
| 403 | 20240411 | 115300 | 1584781750 | 37600 | 37600 | 37600 | 37600 | 148 |
| 404 | 20240411 | 115200 | 1579216950 | 37600 | 37600 | 37650 | 37600 | 128 |
| 405 | 20240411 | 115100 | 1574404100 | 37550 | 37550 | 37600 | 37550 | 93 |
| 406 | 20240411 | 115000 | 1570911700 | 37600 | 37600 | 37600 | 37600 | 40 |
| 407 | 20240411 | 114900 | 1569407700 | 37650 | 37550 | 37650 | 37550 | 111 |
| 408 | 20240411 | 114800 | 1565233050 | 37600 | 37600 | 37650 | 37600 | 80 |
| 409 | 20240411 | 114700 | 1562223650 | 37600 | 37650 | 37650 | 37600 | 119 |
| 410 | 20240411 | 114600 | 1557748050 | 37600 | 37600 | 37650 | 37550 | 144 |
| 411 | 20240411 | 114500 | 1552335100 | 37600 | 37600 | 37600 | 37600 | 48 |
| 412 | 20240411 | 114400 | 1550530300 | 37650 | 37650 | 37650 | 37600 | 215 |
| 413 | 20240411 | 114300 | 1542437800 | 37650 | 37700 | 37700 | 37650 | 221 |
| 414 | 20240411 | 114200 | 1534108600 | 37650 | 37700 | 37700 | 37650 | 29 |
| 415 | 20240411 | 114100 | 1533015800 | 37650 | 37650 | 37650 | 37650 | 114 |
| 416 | 20240411 | 114000 | 1528723700 | 37650 | 37650 | 37650 | 37650 | 20 |
| 417 | 20240411 | 113900 | 1527970700 | 37650 | 37600 | 37650 | 37600 | 146 |
| 418 | 20240411 | 113800 | 1522474050 | 37650 | 37650 | 37650 | 37650 | 31 |
| 419 | 20240411 | 113700 | 1521306900 | 37650 | 37650 | 37650 | 37650 | 175 |
| 420 | 20240411 | 113600 | 1514718150 | 37700 | 37600 | 37700 | 37600 | 87 |
| 421 | 20240411 | 113500 | 1511442250 | 37600 | 37600 | 37650 | 37600 | 162 |
| 422 | 20240411 | 113400 | 1505346150 | 37650 | 37650 | 37650 | 37600 | 64 |
| 423 | 20240411 | 113300 | 1502936600 | 37650 | 37700 | 37700 | 37650 | 365 |
| 424 | 20240411 | 113200 | 1489188400 | 37700 | 37700 | 37700 | 37700 | 31 |
| 425 | 20240411 | 113100 | 1488019700 | 37750 | 37700 | 37750 | 37650 | 682 |
| 426 | 20240411 | 113000 | 1462308550 | 37750 | 37800 | 37800 | 37750 | 44 |
| 427 | 20240411 | 112900 | 1460646750 | 37750 | 37750 | 37750 | 37750 | 336 |
| 428 | 20240411 | 112800 | 1447962750 | 37750 | 37750 | 37800 | 37750 | 30 |
| 429 | 20240411 | 112700 | 1446829850 | 37750 | 37750 | 37750 | 37700 | 874 |
| 430 | 20240411 | 112600 | 1413836550 | 37700 | 37750 | 37750 | 37700 | 456 |
| 431 | 20240411 | 112500 | 1396628450 | 37700 | 37650 | 37700 | 37650 | 78 |
| 432 | 20240411 | 112400 | 1393688900 | 37650 | 37650 | 37700 | 37650 | 57 |
| 433 | 20240411 | 112300 | 1391542500 | 37700 | 37700 | 37700 | 37650 | 226 |
| 434 | 20240411 | 112200 | 1383022400 | 37650 | 37650 | 37650 | 37650 | 20 |
| 435 | 20240411 | 112100 | 1382269400 | 37600 | 37650 | 37700 | 37600 | 239 |
| 436 | 20240411 | 112000 | 1373272400 | 37650 | 37700 | 37750 | 37650 | 102 |
| 437 | 20240411 | 111900 | 1369423900 | 37700 | 37700 | 37700 | 37650 | 440 |
| 438 | 20240411 | 111800 | 1352836250 | 37600 | 37650 | 37700 | 37600 | 402 |
| 439 | 20240411 | 111700 | 1337705500 | 37600 | 37600 | 37600 | 37600 | 171 |
| 440 | 20240411 | 111600 | 1331275900 | 37600 | 37600 | 37600 | 37600 | 166 |
| 441 | 20240411 | 111500 | 1325034300 | 37550 | 37600 | 37600 | 37550 | 38 |
| 442 | 20240411 | 111400 | 1323606850 | 37600 | 37600 | 37600 | 37550 | 759 |
| 443 | 20240411 | 111300 | 1295075300 | 37550 | 37550 | 37550 | 37500 | 1236 |
| 444 | 20240411 | 111200 | 1248663750 | 37500 | 37550 | 37550 | 37500 | 44 |
| 445 | 20240411 | 111100 | 1247013450 | 37550 | 37500 | 37550 | 37500 | 125 |
| 446 | 20240411 | 111000 | 1242324900 | 37500 | 37450 | 37550 | 37450 | 988 |
| 447 | 20240411 | 110900 | 1205267650 | 37450 | 37450 | 37450 | 37450 | 109 |
| 448 | 20240411 | 110800 | 1201185600 | 37450 | 37350 | 37450 | 37350 | 123 |
| 449 | 20240411 | 110700 | 1196582950 | 37350 | 37400 | 37400 | 37350 | 76 |
| 450 | 20240411 | 110600 | 1193741050 | 37450 | 37450 | 37450 | 37450 | 141 |
| 451 | 20240411 | 110500 | 1188460600 | 37400 | 37350 | 37450 | 37350 | 143 |
| 452 | 20240411 | 110400 | 1183116700 | 37350 | 37450 | 37450 | 37350 | 28 |
| 453 | 20240411 | 110300 | 1182069600 | 37400 | 37450 | 37450 | 37400 | 181 |
| 454 | 20240411 | 110200 | 1175291250 | 37400 | 37550 | 37550 | 37400 | 178 |
| 455 | 20240411 | 110100 | 1168619950 | 37550 | 37500 | 37550 | 37500 | 205 |
| 456 | 20240411 | 110000 | 1160927900 | 37500 | 37450 | 37550 | 37450 | 740 |
| 457 | 20240411 | 105900 | 1133184750 | 37450 | 37300 | 37450 | 37300 | 1256 |
| 458 | 20240411 | 105800 | 1086236500 | 37300 | 37250 | 37300 | 37250 | 456 |
| 459 | 20240411 | 105700 | 1069239550 | 37250 | 37200 | 37300 | 37200 | 195 |
| 460 | 20240411 | 105600 | 1061976400 | 37250 | 37200 | 37300 | 37200 | 261 |
| 461 | 20240411 | 105500 | 1052258850 | 37200 | 37150 | 37250 | 37150 | 115 |
| 462 | 20240411 | 105400 | 1047982200 | 37200 | 37100 | 37200 | 37100 | 64 |
| 463 | 20240411 | 105300 | 1045604650 | 37200 | 37250 | 37250 | 37200 | 40 |
| 464 | 20240411 | 105200 | 1044115150 | 37250 | 37200 | 37250 | 37150 | 175 |
| 465 | 20240411 | 105100 | 1037601050 | 37300 | 37250 | 37300 | 37250 | 49 |
| 466 | 20240411 | 105000 | 1035775000 | 37250 | 37250 | 37250 | 37250 | 322 |
| 467 | 20240411 | 104900 | 1023780500 | 37200 | 37250 | 37250 | 37200 | 87 |
| 468 | 20240411 | 104800 | 1020540150 | 37250 | 37250 | 37250 | 37250 | 107 |
| 469 | 20240411 | 104700 | 1016554400 | 37200 | 37200 | 37200 | 37200 | 39 |
| 470 | 20240411 | 104600 | 1015103600 | 37150 | 37200 | 37200 | 37150 | 71 |
| 471 | 20240411 | 104500 | 1012462500 | 37200 | 37100 | 37250 | 37050 | 1569 |
| 472 | 20240411 | 104400 | 954146300 | 37100 | 37050 | 37100 | 37050 | 64 |
| 473 | 20240411 | 104300 | 951772100 | 37100 | 37100 | 37100 | 37100 | 92 |
| 474 | 20240411 | 104200 | 948358900 | 37100 | 37100 | 37100 | 37100 | 111 |
| 475 | 20240411 | 104100 | 944240800 | 37100 | 36950 | 37100 | 36950 | 197 |
| 476 | 20240411 | 104000 | 936942850 | 37000 | 37000 | 37050 | 37000 | 47 |
| 477 | 20240411 | 103900 | 935203600 | 37050 | 37100 | 37100 | 37050 | 367 |
| 478 | 20240411 | 103800 | 921595550 | 37100 | 37000 | 37100 | 37000 | 636 |
| 479 | 20240411 | 103700 | 898027800 | 36900 | 36850 | 37000 | 36850 | 99 |
| 480 | 20240411 | 103600 | 894375200 | 36800 | 36950 | 37000 | 36800 | 130 |
| 481 | 20240411 | 103500 | 889576450 | 36950 | 36950 | 36950 | 36800 | 22 |
| 482 | 20240411 | 103400 | 888765900 | 36850 | 36850 | 36850 | 36850 | 20 |
| 483 | 20240411 | 103300 | 888028900 | 36850 | 36850 | 36850 | 36850 | 40 |
| 484 | 20240411 | 103200 | 886554900 | 36850 | 36900 | 36900 | 36800 | 115 |
| 485 | 20240411 | 103100 | 882320650 | 36950 | 36850 | 37000 | 36850 | 1598 |
| 486 | 20240411 | 103000 | 823298100 | 36800 | 36750 | 36800 | 36700 | 351 |
| 487 | 20240411 | 102900 | 810388250 | 36750 | 36700 | 36750 | 36650 | 122 |
| 488 | 20240411 | 102800 | 805905450 | 36700 | 36650 | 36700 | 36650 | 212 |
| 489 | 20240411 | 102700 | 798130750 | 36650 | 36500 | 36650 | 36500 | 895 |
| 490 | 20240411 | 102600 | 765439900 | 36550 | 36550 | 36550 | 36550 | 57 |
| 491 | 20240411 | 102500 | 763356550 | 36550 | 36550 | 36550 | 36550 | 314 |
| 492 | 20240411 | 102400 | 751879850 | 36600 | 36600 | 36600 | 36600 | 5 |
| 493 | 20240411 | 102300 | 751696850 | 36600 | 36600 | 36600 | 36600 | 2 |
| 494 | 20240411 | 102200 | 751623650 | 36600 | 36550 | 36600 | 36550 | 42 |
| 495 | 20240411 | 102100 | 750088450 | 36600 | 36600 | 36600 | 36600 | 255 |
| 496 | 20240411 | 102000 | 740755450 | 36600 | 36600 | 36600 | 36600 | 510 |
| 497 | 20240411 | 101900 | 722089450 | 36600 | 36600 | 36600 | 36600 | 20 |
| 498 | 20240411 | 101800 | 721357450 | 36600 | 36650 | 36650 | 36600 | 185 |
| 499 | 20240411 | 101700 | 714585200 | 36650 | 36600 | 36650 | 36600 | 33 |
| 500 | 20240411 | 101600 | 713377150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 501 | 20240411 | 101500 | 713377150 | 36600 | 36600 | 36600 | 36600 | 226 |
| 502 | 20240411 | 101400 | 705105550 | 36650 | 36650 | 36650 | 36650 | 30 |
| 503 | 20240411 | 101300 | 704006050 | 36650 | 36700 | 36700 | 36650 | 204 |
| 504 | 20240411 | 101200 | 696524250 | 36650 | 36650 | 36650 | 36650 | 31 |
| 505 | 20240411 | 101100 | 695388100 | 36700 | 36700 | 36700 | 36700 | 43 |
| 506 | 20240411 | 101000 | 693810000 | 36700 | 36700 | 36700 | 36650 | 16 |
| 507 | 20240411 | 100900 | 693223050 | 36650 | 36650 | 36700 | 36650 | 228 |
| 508 | 20240411 | 100800 | 684859600 | 36600 | 36600 | 36600 | 36600 | 149 |
| 509 | 20240411 | 100700 | 679406200 | 36600 | 36550 | 36600 | 36550 | 192 |
| 510 | 20240411 | 100600 | 672379050 | 36550 | 36600 | 36600 | 36550 | 242 |
| 511 | 20240411 | 100500 | 663521900 | 36600 | 36600 | 36600 | 36600 | 18 |
| 512 | 20240411 | 100400 | 662863100 | 36650 | 36550 | 36650 | 36550 | 413 |
| 513 | 20240411 | 100300 | 647752050 | 36550 | 36500 | 36600 | 36500 | 232 |
| 514 | 20240411 | 100200 | 639272150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 515 | 20240411 | 100100 | 639272150 | 36550 | 36450 | 36550 | 36450 | 387 |
| 516 | 20240411 | 100000 | 625145400 | 36450 | 36450 | 36450 | 36400 | 8 |
| 517 | 20240411 | 095900 | 624853850 | 36400 | 36400 | 36400 | 36400 | 22 |
| 518 | 20240411 | 095800 | 624053050 | 36350 | 36350 | 36350 | 36350 | 6 |
| 519 | 20240411 | 095700 | 623834950 | 36400 | 36400 | 36400 | 36400 | 11 |
| 520 | 20240411 | 095600 | 623434550 | 36450 | 36450 | 36450 | 36450 | 0 |
| 521 | 20240411 | 095500 | 623434550 | 36450 | 36400 | 36450 | 36400 | 2 |
| 522 | 20240411 | 095400 | 623361700 | 36400 | 36400 | 36400 | 36400 | 11 |
| 523 | 20240411 | 095300 | 622961300 | 36450 | 36450 | 36450 | 36450 | 0 |
| 524 | 20240411 | 095200 | 622961300 | 36450 | 36400 | 36450 | 36400 | 102 |
| 525 | 20240411 | 095100 | 619248400 | 36400 | 36300 | 36400 | 36300 | 543 |
| 526 | 20240411 | 095000 | 599507750 | 36300 | 36300 | 36300 | 36300 | 5 |
| 527 | 20240411 | 094900 | 599326250 | 36250 | 36250 | 36250 | 36250 | 24 |
| 528 | 20240411 | 094800 | 598456250 | 36250 | 36300 | 36300 | 36250 | 120 |
| 529 | 20240411 | 094700 | 594100300 | 36350 | 36350 | 36350 | 36350 | 65 |
| 530 | 20240411 | 094600 | 591737550 | 36350 | 36350 | 36350 | 36350 | 17 |
| 531 | 20240411 | 094500 | 591119600 | 36400 | 36350 | 36400 | 36350 | 17 |
| 532 | 20240411 | 094400 | 590501150 | 36350 | 36350 | 36350 | 36350 | 102 |
| 533 | 20240411 | 094300 | 586793450 | 36400 | 36400 | 36400 | 36350 | 163 |
| 534 | 20240411 | 094200 | 580867150 | 36400 | 36400 | 36400 | 36400 | 5 |
| 535 | 20240411 | 094100 | 580685150 | 36400 | 36400 | 36400 | 36400 | 13 |
| 536 | 20240411 | 094000 | 580211950 | 36400 | 36400 | 36400 | 36400 | 70 |
| 537 | 20240411 | 093900 | 577663950 | 36450 | 36500 | 36500 | 36450 | 62 |
| 538 | 20240411 | 093800 | 575403650 | 36500 | 36450 | 36500 | 36400 | 121 |
| 539 | 20240411 | 093700 | 570996000 | 36550 | 36550 | 36550 | 36550 | 10 |
| 540 | 20240411 | 093600 | 570630500 | 36400 | 36400 | 36450 | 36400 | 108 |
| 541 | 20240411 | 093500 | 566699000 | 36400 | 36500 | 36550 | 36400 | 105 |
| 542 | 20240411 | 093400 | 562871050 | 36550 | 36400 | 36550 | 36400 | 65 |
| 543 | 20240411 | 093300 | 560504300 | 36550 | 36400 | 36550 | 36400 | 14 |
| 544 | 20240411 | 093200 | 559994250 | 36400 | 36550 | 36550 | 36400 | 582 |
| 545 | 20240411 | 093100 | 538745350 | 36550 | 36550 | 36550 | 36500 | 69 |
| 546 | 20240411 | 093000 | 536224100 | 36550 | 36500 | 36550 | 36500 | 46 |
| 547 | 20240411 | 092900 | 534544850 | 36500 | 36450 | 36500 | 36400 | 228 |
| 548 | 20240411 | 092800 | 526237250 | 36450 | 36350 | 36450 | 36350 | 197 |
| 549 | 20240411 | 092700 | 519075750 | 36350 | 36350 | 36350 | 36350 | 0 |
| 550 | 20240411 | 092600 | 519075750 | 36350 | 36350 | 36350 | 36350 | 3 |
| 551 | 20240411 | 092500 | 518966700 | 36500 | 36450 | 36500 | 36400 | 244 |
| 552 | 20240411 | 092400 | 510080900 | 36450 | 36300 | 36450 | 36300 | 90 |
| 553 | 20240411 | 092300 | 506805500 | 36300 | 36150 | 36300 | 36150 | 185 |
| 554 | 20240411 | 092200 | 500106200 | 36150 | 36150 | 36150 | 36150 | 17 |
| 555 | 20240411 | 092100 | 499491650 | 36200 | 35950 | 36200 | 35950 | 335 |
| 556 | 20240411 | 092000 | 487417750 | 35950 | 36000 | 36100 | 35950 | 1873 |
| 557 | 20240411 | 091900 | 419977250 | 36000 | 36050 | 36050 | 36000 | 856 |
| 558 | 20240411 | 091800 | 389132350 | 36100 | 36050 | 36250 | 36050 | 170 |
| 559 | 20240411 | 091700 | 382998850 | 36050 | 36100 | 36150 | 36050 | 548 |
| 560 | 20240411 | 091600 | 363226500 | 36100 | 36150 | 36150 | 36050 | 710 |
| 561 | 20240411 | 091500 | 337600750 | 36100 | 36300 | 36300 | 36100 | 1240 |
| 562 | 20240411 | 091400 | 292720350 | 36300 | 36300 | 36350 | 36300 | 122 |
| 563 | 20240411 | 091300 | 288291250 | 36300 | 36400 | 36400 | 36300 | 269 |
| 564 | 20240411 | 091200 | 278508250 | 36450 | 36550 | 36550 | 36450 | 1019 |
| 565 | 20240411 | 091100 | 241331150 | 36550 | 36500 | 36700 | 36500 | 138 |
| 566 | 20240411 | 091000 | 236291900 | 36550 | 36550 | 36550 | 36500 | 783 |
| 567 | 20240411 | 090900 | 207707300 | 36550 | 36650 | 36650 | 36550 | 93 |
| 568 | 20240411 | 090800 | 204305850 | 36550 | 36700 | 36700 | 36550 | 244 |
| 569 | 20240411 | 090700 | 195386900 | 36700 | 36500 | 36700 | 36500 | 267 |
| 570 | 20240411 | 090600 | 185621300 | 36500 | 36500 | 36500 | 36450 | 82 |
| 571 | 20240411 | 090500 | 182628350 | 36500 | 36600 | 36650 | 36450 | 1608 |
| 572 | 20240411 | 090400 | 123912900 | 36600 | 36600 | 36700 | 36600 | 254 |
| 573 | 20240411 | 090300 | 114610500 | 36800 | 36650 | 36850 | 36600 | 489 |
| 574 | 20240411 | 090200 | 96700250 | 36650 | 36750 | 36750 | 36650 | 91 |
| 575 | 20240411 | 090100 | 93364100 | 36750 | 36500 | 36750 | 36500 | 444 |
| 576 | 20240411 | 090000 | 77124050 | 36500 | 37000 | 37000 | 36500 | 2058 |