34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 191600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 27220 |
| 3 | 20240401 | 191500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20240401 | 191400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20240401 | 191300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20240401 | 191200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20240401 | 191100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20240401 | 191000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20240401 | 190900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20240401 | 190800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20240401 | 190700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20240401 | 190600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20240401 | 190500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20240401 | 190400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20240401 | 190300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20240401 | 190200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20240401 | 190100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20240401 | 190000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20240401 | 185900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20240401 | 185800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20240401 | 185700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20240401 | 185600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20240401 | 185500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20240401 | 185400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20240401 | 185300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20240401 | 185200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20240401 | 185100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20240401 | 185000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20240401 | 184900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20240401 | 184800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20240401 | 184700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20240401 | 184600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 27220 |
| 33 | 20240401 | 184500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20240401 | 184400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20240401 | 184300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20240401 | 184200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20240401 | 184100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20240401 | 184000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20240401 | 183900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20240401 | 183800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20240401 | 183700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20240401 | 183600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20240401 | 183500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20240401 | 183400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20240401 | 183300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20240401 | 183200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20240401 | 183100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20240401 | 183000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20240401 | 182900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20240401 | 182800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20240401 | 182700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20240401 | 182600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20240401 | 182500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20240401 | 182400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20240401 | 182300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20240401 | 182200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20240401 | 182100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20240401 | 182000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20240401 | 181900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20240401 | 181800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20240401 | 181700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20240401 | 181600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 27220 |
| 63 | 20240401 | 181500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20240401 | 181400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20240401 | 181300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20240401 | 181200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20240401 | 181100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20240401 | 181000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20240401 | 180900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20240401 | 180800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20240401 | 180700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20240401 | 180600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20240401 | 180500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20240401 | 180400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20240401 | 180300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20240401 | 180200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20240401 | 180100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20240401 | 180000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20240401 | 175900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20240401 | 175800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20240401 | 175700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20240401 | 175600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20240401 | 175500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20240401 | 175400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20240401 | 175300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20240401 | 175200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20240401 | 175100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20240401 | 175000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20240401 | 174900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20240401 | 174800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20240401 | 174700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20240401 | 174600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 27220 |
| 93 | 20240401 | 174500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20240401 | 174400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20240401 | 174300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20240401 | 174200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20240401 | 174100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20240401 | 174000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20240401 | 173900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20240401 | 173800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20240401 | 173700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20240401 | 173600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20240401 | 173500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20240401 | 173400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20240401 | 173300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20240401 | 173200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20240401 | 173100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20240401 | 173000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20240401 | 172900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20240401 | 172800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20240401 | 172700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20240401 | 172600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20240401 | 172500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20240401 | 172400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20240401 | 172300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20240401 | 172200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20240401 | 172100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20240401 | 172000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20240401 | 171900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20240401 | 171800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20240401 | 171700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20240401 | 171600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 27220 |
| 123 | 20240401 | 171500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20240401 | 171400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20240401 | 171300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20240401 | 171200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20240401 | 171100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20240401 | 171000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20240401 | 170900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20240401 | 170800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20240401 | 170700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20240401 | 170600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20240401 | 170500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20240401 | 170400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20240401 | 170300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20240401 | 170200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20240401 | 170100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20240401 | 170000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20240401 | 165900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20240401 | 165800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20240401 | 165700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20240401 | 165600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20240401 | 165500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20240401 | 165400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20240401 | 165300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20240401 | 165200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20240401 | 165100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20240401 | 165000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20240401 | 164900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20240401 | 164800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20240401 | 164700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20240401 | 164600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 27220 |
| 153 | 20240401 | 164500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20240401 | 164400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20240401 | 164300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20240401 | 164200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20240401 | 164100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20240401 | 164000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20240401 | 163900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20240401 | 163800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20240401 | 163700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20240401 | 163600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20240401 | 163500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20240401 | 163400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20240401 | 163300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20240401 | 163200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20240401 | 163100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20240401 | 163000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20240401 | 162900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20240401 | 162800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20240401 | 162700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20240401 | 162600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20240401 | 162500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20240401 | 162400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20240401 | 162300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20240401 | 162200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20240401 | 162100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20240401 | 162000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20240401 | 161900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20240401 | 161800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20240401 | 161700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20240401 | 161600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 27220 |
| 183 | 20240401 | 161500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20240401 | 161400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20240401 | 161300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20240401 | 161200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20240401 | 161100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20240401 | 161000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20240401 | 160900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20240401 | 160800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20240401 | 160700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20240401 | 160600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20240401 | 160500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20240401 | 160400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20240401 | 160300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20240401 | 160200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20240401 | 160100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20240401 | 160000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20240401 | 155900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20240401 | 155800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20240401 | 155700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20240401 | 155600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20240401 | 155500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20240401 | 155400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20240401 | 155300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20240401 | 155200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20240401 | 155100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20240401 | 155000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20240401 | 154900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20240401 | 154800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20240401 | 154700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20240401 | 154600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 27220 |
| 213 | 20240401 | 154500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20240401 | 154400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20240401 | 154300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20240401 | 154200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20240401 | 154100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20240401 | 154000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20240401 | 153900 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20240401 | 153800 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20240401 | 153700 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20240401 | 153600 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20240401 | 153500 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20240401 | 153400 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20240401 | 153300 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20240401 | 153200 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20240401 | 153100 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20240401 | 153000 | 38742691200 | 27950 | 27950 | 27950 | 27950 | 27220 |
| 229 | 20240401 | 152900 | 37981892200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20240401 | 152800 | 37981892200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20240401 | 152700 | 37981892200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240401 | 152600 | 37981892200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240401 | 152500 | 37981892200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240401 | 152400 | 37981892200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240401 | 152300 | 37981892200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240401 | 152200 | 37981892200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240401 | 152100 | 37981892200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20240401 | 152000 | 37981892200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20240401 | 151900 | 37981892200 | 27850 | 27800 | 27900 | 27750 | 5252 |
| 240 | 20240401 | 151800 | 37835836350 | 27800 | 27850 | 27900 | 27800 | 7650 |
| 241 | 20240401 | 151700 | 37622747800 | 27850 | 27850 | 27900 | 27850 | 3862 |
| 242 | 20240401 | 151600 | 37515167300 | 27900 | 27900 | 27950 | 27850 | 5388 |
| 243 | 20240401 | 151500 | 37364787750 | 27900 | 27900 | 27950 | 27900 | 9974 |
| 244 | 20240401 | 151400 | 37086330400 | 27950 | 27900 | 27950 | 27900 | 1537 |
| 245 | 20240401 | 151300 | 37043395800 | 27900 | 27950 | 27950 | 27900 | 1017 |
| 246 | 20240401 | 151200 | 37014992100 | 27950 | 27900 | 27950 | 27900 | 785 |
| 247 | 20240401 | 151100 | 36993077300 | 27900 | 27950 | 27950 | 27850 | 1947 |
| 248 | 20240401 | 151000 | 36938724150 | 27900 | 27950 | 27950 | 27850 | 3369 |
| 249 | 20240401 | 150900 | 36844771000 | 27950 | 28000 | 28000 | 27850 | 15357 |
| 250 | 20240401 | 150800 | 36416203300 | 27950 | 28000 | 28000 | 27950 | 1967 |
| 251 | 20240401 | 150700 | 36361172150 | 28000 | 27950 | 28000 | 27900 | 5404 |
| 252 | 20240401 | 150600 | 36210112900 | 27950 | 27950 | 27950 | 27900 | 2654 |
| 253 | 20240401 | 150500 | 36135967300 | 27950 | 27850 | 27950 | 27850 | 1446 |
| 254 | 20240401 | 150400 | 36095583000 | 27850 | 27950 | 27950 | 27850 | 7291 |
| 255 | 20240401 | 150300 | 35892171900 | 27900 | 27950 | 27950 | 27900 | 1110 |
| 256 | 20240401 | 150200 | 35861193350 | 27950 | 28000 | 28000 | 27900 | 7410 |
| 257 | 20240401 | 150100 | 35654130850 | 27900 | 27950 | 28000 | 27900 | 2960 |
| 258 | 20240401 | 150000 | 35571451500 | 27950 | 27900 | 28000 | 27900 | 1853 |
| 259 | 20240401 | 145900 | 35519697050 | 27950 | 27900 | 27950 | 27850 | 5585 |
| 260 | 20240401 | 145800 | 35363882000 | 27900 | 27850 | 27900 | 27850 | 3760 |
| 261 | 20240401 | 145700 | 35259140550 | 27850 | 27900 | 27950 | 27850 | 8707 |
| 262 | 20240401 | 145600 | 35016081850 | 27950 | 27950 | 27950 | 27900 | 2099 |
| 263 | 20240401 | 145500 | 34957431800 | 27950 | 27900 | 27950 | 27900 | 1871 |
| 264 | 20240401 | 145400 | 34905151500 | 27900 | 27950 | 27950 | 27900 | 3526 |
| 265 | 20240401 | 145300 | 34806621300 | 27900 | 27900 | 27950 | 27900 | 625 |
| 266 | 20240401 | 145200 | 34789172900 | 27900 | 27900 | 27950 | 27900 | 2627 |
| 267 | 20240401 | 145100 | 34715758350 | 27900 | 27850 | 27950 | 27850 | 1094 |
| 268 | 20240401 | 145000 | 34685235800 | 27850 | 27900 | 27950 | 27850 | 4992 |
| 269 | 20240401 | 144900 | 34545961650 | 27900 | 28000 | 28000 | 27850 | 10757 |
| 270 | 20240401 | 144800 | 34245639700 | 27950 | 27950 | 28000 | 27950 | 1140 |
| 271 | 20240401 | 144700 | 34213755350 | 27950 | 28000 | 28000 | 27950 | 1218 |
| 272 | 20240401 | 144600 | 34179664250 | 28000 | 28000 | 28000 | 27950 | 3335 |
| 273 | 20240401 | 144500 | 34086331350 | 27950 | 28000 | 28000 | 27950 | 856 |
| 274 | 20240401 | 144400 | 34062398050 | 27950 | 28000 | 28000 | 27950 | 2139 |
| 275 | 20240401 | 144300 | 34002515750 | 27950 | 27950 | 28000 | 27950 | 4042 |
| 276 | 20240401 | 144200 | 33889423600 | 27950 | 28000 | 28000 | 27900 | 10553 |
| 277 | 20240401 | 144100 | 33594453850 | 28000 | 28050 | 28050 | 27950 | 13669 |
| 278 | 20240401 | 144000 | 33211587900 | 28050 | 28050 | 28100 | 28000 | 4750 |
| 279 | 20240401 | 143900 | 33078401500 | 28050 | 28050 | 28100 | 28000 | 2876 |
| 280 | 20240401 | 143800 | 32997770000 | 28000 | 28050 | 28050 | 28000 | 6142 |
| 281 | 20240401 | 143700 | 32825504700 | 28050 | 28000 | 28100 | 27950 | 10935 |
| 282 | 20240401 | 143600 | 32518831150 | 27950 | 28000 | 28000 | 27900 | 6438 |
| 283 | 20240401 | 143500 | 32338848150 | 28000 | 28000 | 28000 | 27950 | 2604 |
| 284 | 20240401 | 143400 | 32265950350 | 28000 | 28000 | 28000 | 27900 | 1983 |
| 285 | 20240401 | 143300 | 32210476650 | 27950 | 27900 | 28050 | 27900 | 16537 |
| 286 | 20240401 | 143200 | 31747709550 | 27900 | 27900 | 27950 | 27900 | 3551 |
| 287 | 20240401 | 143100 | 31648505900 | 27900 | 27850 | 27950 | 27850 | 20522 |
| 288 | 20240401 | 143000 | 31075583700 | 27850 | 27800 | 27850 | 27800 | 7197 |
| 289 | 20240401 | 142900 | 30875326300 | 27800 | 27800 | 27850 | 27750 | 1081 |
| 290 | 20240401 | 142800 | 30845310650 | 27800 | 27750 | 27800 | 27750 | 349 |
| 291 | 20240401 | 142700 | 30835621750 | 27750 | 27750 | 27800 | 27750 | 1828 |
| 292 | 20240401 | 142600 | 30784819400 | 27750 | 27750 | 27850 | 27750 | 2232 |
| 293 | 20240401 | 142500 | 30722730300 | 27750 | 27750 | 27800 | 27750 | 2061 |
| 294 | 20240401 | 142400 | 30665447150 | 27750 | 27850 | 27850 | 27700 | 19473 |
| 295 | 20240401 | 142300 | 30124837200 | 27800 | 27800 | 27850 | 27800 | 407 |
| 296 | 20240401 | 142200 | 30113518900 | 27850 | 27800 | 27850 | 27800 | 798 |
| 297 | 20240401 | 142100 | 30091324000 | 27800 | 27800 | 27850 | 27750 | 6298 |
| 298 | 20240401 | 142000 | 29915975250 | 27750 | 27750 | 27850 | 27750 | 1275 |
| 299 | 20240401 | 141900 | 29880520450 | 27750 | 27850 | 27850 | 27750 | 1172 |
| 300 | 20240401 | 141800 | 29847966850 | 27750 | 27800 | 27850 | 27750 | 1447 |
| 301 | 20240401 | 141700 | 29807742150 | 27750 | 27800 | 27800 | 27750 | 1401 |
| 302 | 20240401 | 141600 | 29768805850 | 27800 | 27750 | 27800 | 27750 | 4110 |
| 303 | 20240401 | 141500 | 29654700900 | 27700 | 27700 | 27750 | 27700 | 495 |
| 304 | 20240401 | 141400 | 29640980400 | 27750 | 27750 | 27750 | 27700 | 1583 |
| 305 | 20240401 | 141300 | 29597112500 | 27700 | 27800 | 27800 | 27700 | 2503 |
| 306 | 20240401 | 141200 | 29527657150 | 27800 | 27800 | 27800 | 27750 | 2986 |
| 307 | 20240401 | 141100 | 29444678400 | 27800 | 27800 | 27850 | 27750 | 2661 |
| 308 | 20240401 | 141000 | 29370718450 | 27800 | 27800 | 27850 | 27800 | 2023 |
| 309 | 20240401 | 140900 | 29314435500 | 27850 | 27700 | 27850 | 27700 | 9127 |
| 310 | 20240401 | 140800 | 29060842750 | 27750 | 27700 | 27750 | 27700 | 1718 |
| 311 | 20240401 | 140700 | 29013182450 | 27700 | 27750 | 27750 | 27650 | 1065 |
| 312 | 20240401 | 140600 | 28983672000 | 27750 | 27650 | 27750 | 27650 | 1897 |
| 313 | 20240401 | 140500 | 28931152900 | 27750 | 27750 | 27750 | 27650 | 1290 |
| 314 | 20240401 | 140400 | 28895421950 | 27750 | 27700 | 27750 | 27650 | 2822 |
| 315 | 20240401 | 140300 | 28817273950 | 27650 | 27600 | 27700 | 27600 | 1310 |
| 316 | 20240401 | 140200 | 28781059150 | 27600 | 27550 | 27700 | 27550 | 11254 |
| 317 | 20240401 | 140100 | 28470276050 | 27550 | 27550 | 27600 | 27550 | 955 |
| 318 | 20240401 | 140000 | 28443962500 | 27550 | 27550 | 27600 | 27550 | 1093 |
| 319 | 20240401 | 135900 | 28413821950 | 27550 | 27600 | 27600 | 27550 | 680 |
| 320 | 20240401 | 135800 | 28395084450 | 27550 | 27550 | 27550 | 27500 | 815 |
| 321 | 20240401 | 135700 | 28372637750 | 27500 | 27550 | 27550 | 27500 | 941 |
| 322 | 20240401 | 135600 | 28346748250 | 27550 | 27500 | 27600 | 27500 | 3621 |
| 323 | 20240401 | 135500 | 28247138250 | 27500 | 27500 | 27550 | 27500 | 418 |
| 324 | 20240401 | 135400 | 28235639600 | 27500 | 27500 | 27500 | 27450 | 771 |
| 325 | 20240401 | 135300 | 28214442400 | 27450 | 27500 | 27550 | 27450 | 889 |
| 326 | 20240401 | 135200 | 28190007850 | 27500 | 27500 | 27550 | 27450 | 2352 |
| 327 | 20240401 | 135100 | 28125388700 | 27500 | 27550 | 27550 | 27450 | 620 |
| 328 | 20240401 | 135000 | 28108351900 | 27500 | 27500 | 27550 | 27500 | 1418 |
| 329 | 20240401 | 134900 | 28069352050 | 27500 | 27500 | 27550 | 27500 | 3134 |
| 330 | 20240401 | 134800 | 27983157700 | 27550 | 27500 | 27550 | 27500 | 600 |
| 331 | 20240401 | 134700 | 27966650250 | 27500 | 27500 | 27550 | 27500 | 1839 |
| 332 | 20240401 | 134600 | 27916065550 | 27550 | 27550 | 27550 | 27500 | 1918 |
| 333 | 20240401 | 134500 | 27863236800 | 27550 | 27500 | 27550 | 27500 | 1942 |
| 334 | 20240401 | 134400 | 27809813600 | 27500 | 27550 | 27600 | 27500 | 1802 |
| 335 | 20240401 | 134300 | 27760148500 | 27550 | 27650 | 27700 | 27500 | 21011 |
| 336 | 20240401 | 134200 | 27180596600 | 27650 | 27650 | 27700 | 27650 | 894 |
| 337 | 20240401 | 134100 | 27155871000 | 27650 | 27650 | 27700 | 27650 | 1398 |
| 338 | 20240401 | 134000 | 27117206950 | 27650 | 27700 | 27700 | 27650 | 788 |
| 339 | 20240401 | 133900 | 27095398800 | 27650 | 27650 | 27700 | 27650 | 1209 |
| 340 | 20240401 | 133800 | 27061966800 | 27650 | 27650 | 27700 | 27650 | 477 |
| 341 | 20240401 | 133700 | 27048766250 | 27650 | 27650 | 27700 | 27650 | 860 |
| 342 | 20240401 | 133600 | 27024982200 | 27650 | 27650 | 27700 | 27650 | 456 |
| 343 | 20240401 | 133500 | 27012371400 | 27650 | 27650 | 27700 | 27650 | 817 |
| 344 | 20240401 | 133400 | 26989778850 | 27650 | 27650 | 27700 | 27600 | 526 |
| 345 | 20240401 | 133300 | 26975229700 | 27600 | 27700 | 27700 | 27600 | 1446 |
| 346 | 20240401 | 133200 | 26935267950 | 27650 | 27600 | 27700 | 27600 | 591 |
| 347 | 20240401 | 133100 | 26918926850 | 27650 | 27600 | 27650 | 27600 | 755 |
| 348 | 20240401 | 133000 | 26898070250 | 27600 | 27600 | 27700 | 27600 | 1821 |
| 349 | 20240401 | 132900 | 26847738000 | 27650 | 27700 | 27700 | 27600 | 1744 |
| 350 | 20240401 | 132800 | 26799534700 | 27650 | 27650 | 27700 | 27650 | 1546 |
| 351 | 20240401 | 132700 | 26756761900 | 27650 | 27650 | 27700 | 27650 | 1102 |
| 352 | 20240401 | 132600 | 26726286650 | 27650 | 27650 | 27700 | 27650 | 599 |
| 353 | 20240401 | 132500 | 26709710150 | 27650 | 27650 | 27700 | 27650 | 371 |
| 354 | 20240401 | 132400 | 26699447000 | 27650 | 27700 | 27700 | 27650 | 548 |
| 355 | 20240401 | 132300 | 26684292700 | 27700 | 27650 | 27700 | 27650 | 415 |
| 356 | 20240401 | 132200 | 26672804150 | 27650 | 27650 | 27700 | 27650 | 500 |
| 357 | 20240401 | 132100 | 26658976500 | 27650 | 27650 | 27700 | 27650 | 414 |
| 358 | 20240401 | 132000 | 26647526450 | 27650 | 27650 | 27700 | 27650 | 1617 |
| 359 | 20240401 | 131900 | 26602762850 | 27650 | 27700 | 27750 | 27650 | 2296 |
| 360 | 20240401 | 131800 | 26539174800 | 27700 | 27700 | 27750 | 27700 | 538 |
| 361 | 20240401 | 131700 | 26524265050 | 27700 | 27700 | 27750 | 27700 | 955 |
| 362 | 20240401 | 131600 | 26497799100 | 27700 | 27700 | 27750 | 27700 | 666 |
| 363 | 20240401 | 131500 | 26479347050 | 27750 | 27650 | 27750 | 27650 | 1579 |
| 364 | 20240401 | 131400 | 26435629750 | 27650 | 27700 | 27700 | 27650 | 407 |
| 365 | 20240401 | 131300 | 26424365950 | 27650 | 27700 | 27750 | 27650 | 1747 |
| 366 | 20240401 | 131200 | 26375983400 | 27700 | 27700 | 27750 | 27700 | 3073 |
| 367 | 20240401 | 131100 | 26290859850 | 27700 | 27700 | 27750 | 27700 | 506 |
| 368 | 20240401 | 131000 | 26276824800 | 27700 | 27700 | 27750 | 27700 | 879 |
| 369 | 20240401 | 130900 | 26252469150 | 27700 | 27750 | 27800 | 27700 | 1378 |
| 370 | 20240401 | 130800 | 26214288200 | 27750 | 27800 | 27800 | 27700 | 1420 |
| 371 | 20240401 | 130700 | 26174865500 | 27800 | 27700 | 27800 | 27700 | 859 |
| 372 | 20240401 | 130600 | 26151034850 | 27700 | 27700 | 27800 | 27700 | 739 |
| 373 | 20240401 | 130500 | 26130543500 | 27750 | 27700 | 27800 | 27700 | 310 |
| 374 | 20240401 | 130400 | 26121947850 | 27700 | 27800 | 27800 | 27700 | 1179 |
| 375 | 20240401 | 130300 | 26089253950 | 27750 | 27700 | 27750 | 27700 | 893 |
| 376 | 20240401 | 130200 | 26064515000 | 27750 | 27700 | 27800 | 27700 | 2041 |
| 377 | 20240401 | 130100 | 26007936450 | 27750 | 27700 | 27750 | 27700 | 584 |
| 378 | 20240401 | 130000 | 25991740450 | 27700 | 27700 | 27750 | 27700 | 620 |
| 379 | 20240401 | 125900 | 25974557600 | 27700 | 27700 | 27750 | 27700 | 664 |
| 380 | 20240401 | 125800 | 25956157950 | 27700 | 27750 | 27750 | 27700 | 593 |
| 381 | 20240401 | 125700 | 25939715750 | 27750 | 27750 | 27800 | 27700 | 2624 |
| 382 | 20240401 | 125600 | 25866943100 | 27700 | 27700 | 27750 | 27700 | 321 |
| 383 | 20240401 | 125500 | 25858040050 | 27750 | 27700 | 27750 | 27700 | 1202 |
| 384 | 20240401 | 125400 | 25824710600 | 27700 | 27750 | 27750 | 27700 | 713 |
| 385 | 20240401 | 125300 | 25804954250 | 27700 | 27700 | 27800 | 27700 | 1568 |
| 386 | 20240401 | 125200 | 25761434700 | 27750 | 27800 | 27850 | 27750 | 2642 |
| 387 | 20240401 | 125100 | 25688069800 | 27800 | 27850 | 27850 | 27750 | 2746 |
| 388 | 20240401 | 125000 | 25611723900 | 27850 | 27850 | 27850 | 27800 | 1731 |
| 389 | 20240401 | 124900 | 25563579350 | 27850 | 27800 | 27850 | 27750 | 5487 |
| 390 | 20240401 | 124800 | 25410882700 | 27800 | 27750 | 27800 | 27750 | 751 |
| 391 | 20240401 | 124700 | 25390037700 | 27800 | 27750 | 27800 | 27750 | 464 |
| 392 | 20240401 | 124600 | 25377158050 | 27750 | 27800 | 27850 | 27750 | 1979 |
| 393 | 20240401 | 124500 | 25322153150 | 27800 | 27850 | 27850 | 27750 | 3566 |
| 394 | 20240401 | 124400 | 25223024850 | 27850 | 27800 | 27850 | 27800 | 1398 |
| 395 | 20240401 | 124300 | 25184120550 | 27800 | 27800 | 27850 | 27800 | 570 |
| 396 | 20240401 | 124200 | 25168256050 | 27800 | 27800 | 27850 | 27800 | 1401 |
| 397 | 20240401 | 124100 | 25129298600 | 27800 | 27850 | 27850 | 27800 | 455 |
| 398 | 20240401 | 124000 | 25116645250 | 27850 | 27750 | 27850 | 27750 | 3807 |
| 399 | 20240401 | 123900 | 25010795300 | 27800 | 27800 | 27850 | 27700 | 1947 |
| 400 | 20240401 | 123800 | 24956749700 | 27800 | 27700 | 27850 | 27700 | 2534 |
| 401 | 20240401 | 123700 | 24886329950 | 27700 | 27700 | 27800 | 27700 | 3816 |
| 402 | 20240401 | 123600 | 24780271400 | 27800 | 27700 | 27800 | 27700 | 1747 |
| 403 | 20240401 | 123500 | 24731801300 | 27700 | 27750 | 27750 | 27700 | 730 |
| 404 | 20240401 | 123400 | 24711548100 | 27700 | 27750 | 27750 | 27700 | 855 |
| 405 | 20240401 | 123300 | 24687856700 | 27700 | 27750 | 27750 | 27700 | 3205 |
| 406 | 20240401 | 123200 | 24598935750 | 27700 | 27700 | 27750 | 27650 | 458 |
| 407 | 20240401 | 123100 | 24586250500 | 27750 | 27700 | 27750 | 27700 | 3855 |
| 408 | 20240401 | 123000 | 24479463850 | 27700 | 27650 | 27700 | 27650 | 701 |
| 409 | 20240401 | 122900 | 24460066450 | 27650 | 27650 | 27700 | 27650 | 1260 |
| 410 | 20240401 | 122800 | 24425201150 | 27700 | 27700 | 27700 | 27650 | 540 |
| 411 | 20240401 | 122700 | 24410248300 | 27750 | 27700 | 27750 | 27650 | 1160 |
| 412 | 20240401 | 122600 | 24378129550 | 27700 | 27700 | 27750 | 27700 | 4004 |
| 413 | 20240401 | 122500 | 24267181050 | 27700 | 27650 | 27750 | 27650 | 1698 |
| 414 | 20240401 | 122400 | 24220146650 | 27650 | 27600 | 27650 | 27600 | 1264 |
| 415 | 20240401 | 122300 | 24185223450 | 27600 | 27550 | 27650 | 27550 | 345 |
| 416 | 20240401 | 122200 | 24175708250 | 27550 | 27550 | 27650 | 27550 | 1890 |
| 417 | 20240401 | 122100 | 24123551250 | 27550 | 27600 | 27600 | 27550 | 572 |
| 418 | 20240401 | 122000 | 24107791850 | 27550 | 27500 | 27600 | 27500 | 1758 |
| 419 | 20240401 | 121900 | 24059437950 | 27550 | 27600 | 27600 | 27500 | 925 |
| 420 | 20240401 | 121800 | 24033963250 | 27550 | 27550 | 27600 | 27550 | 834 |
| 421 | 20240401 | 121700 | 24010983950 | 27550 | 27500 | 27600 | 27500 | 424 |
| 422 | 20240401 | 121600 | 23999301050 | 27600 | 27550 | 27600 | 27500 | 776 |
| 423 | 20240401 | 121500 | 23977902700 | 27550 | 27550 | 27600 | 27500 | 1206 |
| 424 | 20240401 | 121400 | 23944691300 | 27550 | 27550 | 27600 | 27550 | 902 |
| 425 | 20240401 | 121300 | 23919838000 | 27550 | 27550 | 27600 | 27550 | 743 |
| 426 | 20240401 | 121200 | 23899366100 | 27550 | 27550 | 27600 | 27550 | 760 |
| 427 | 20240401 | 121100 | 23878422050 | 27550 | 27550 | 27600 | 27550 | 437 |
| 428 | 20240401 | 121000 | 23866382000 | 27600 | 27550 | 27600 | 27550 | 428 |
| 429 | 20240401 | 120900 | 23854585950 | 27550 | 27550 | 27600 | 27550 | 2278 |
| 430 | 20240401 | 120800 | 23791820150 | 27550 | 27550 | 27600 | 27550 | 407 |
| 431 | 20240401 | 120700 | 23780603200 | 27550 | 27550 | 27600 | 27550 | 372 |
| 432 | 20240401 | 120600 | 23770351800 | 27550 | 27600 | 27600 | 27550 | 632 |
| 433 | 20240401 | 120500 | 23752936450 | 27550 | 27550 | 27600 | 27550 | 883 |
| 434 | 20240401 | 120400 | 23728599600 | 27550 | 27550 | 27600 | 27550 | 271 |
| 435 | 20240401 | 120300 | 23721131650 | 27550 | 27550 | 27600 | 27550 | 610 |
| 436 | 20240401 | 120200 | 23704316300 | 27550 | 27550 | 27600 | 27550 | 487 |
| 437 | 20240401 | 120100 | 23690897050 | 27600 | 27550 | 27600 | 27500 | 2556 |
| 438 | 20240401 | 120000 | 23620475550 | 27550 | 27550 | 27600 | 27550 | 1103 |
| 439 | 20240401 | 115900 | 23590086950 | 27550 | 27550 | 27600 | 27550 | 1019 |
| 440 | 20240401 | 115800 | 23562001250 | 27550 | 27550 | 27600 | 27550 | 646 |
| 441 | 20240401 | 115700 | 23544191850 | 27550 | 27550 | 27600 | 27550 | 532 |
| 442 | 20240401 | 115600 | 23529532050 | 27550 | 27600 | 27600 | 27550 | 313 |
| 443 | 20240401 | 115500 | 23520905350 | 27600 | 27550 | 27600 | 27550 | 243 |
| 444 | 20240401 | 115400 | 23514210600 | 27550 | 27550 | 27600 | 27550 | 615 |
| 445 | 20240401 | 115300 | 23497258650 | 27600 | 27550 | 27600 | 27550 | 351 |
| 446 | 20240401 | 115200 | 23487584000 | 27600 | 27600 | 27650 | 27550 | 1648 |
| 447 | 20240401 | 115100 | 23442108500 | 27550 | 27550 | 27600 | 27550 | 754 |
| 448 | 20240401 | 115000 | 23421330750 | 27550 | 27600 | 27650 | 27550 | 406 |
| 449 | 20240401 | 114900 | 23410135550 | 27550 | 27600 | 27650 | 27550 | 2642 |
| 450 | 20240401 | 114800 | 23337223600 | 27600 | 27650 | 27650 | 27600 | 587 |
| 451 | 20240401 | 114700 | 23321015600 | 27600 | 27550 | 27650 | 27550 | 3807 |
| 452 | 20240401 | 114600 | 23215925550 | 27550 | 27550 | 27600 | 27550 | 428 |
| 453 | 20240401 | 114500 | 23204130000 | 27550 | 27550 | 27600 | 27500 | 2145 |
| 454 | 20240401 | 114400 | 23145041550 | 27600 | 27500 | 27600 | 27500 | 544 |
| 455 | 20240401 | 114300 | 23130057650 | 27500 | 27500 | 27600 | 27500 | 784 |
| 456 | 20240401 | 114200 | 23108475300 | 27500 | 27500 | 27550 | 27500 | 628 |
| 457 | 20240401 | 114100 | 23091193350 | 27550 | 27600 | 27600 | 27500 | 5256 |
| 458 | 20240401 | 114000 | 22946398400 | 27600 | 27550 | 27600 | 27550 | 1298 |
| 459 | 20240401 | 113900 | 22910620300 | 27550 | 27600 | 27650 | 27550 | 1556 |
| 460 | 20240401 | 113800 | 22867712900 | 27600 | 27600 | 27650 | 27550 | 431 |
| 461 | 20240401 | 113700 | 22855818900 | 27650 | 27600 | 27650 | 27550 | 1180 |
| 462 | 20240401 | 113600 | 22823245550 | 27600 | 27550 | 27600 | 27550 | 809 |
| 463 | 20240401 | 113500 | 22800926300 | 27550 | 27550 | 27650 | 27550 | 2389 |
| 464 | 20240401 | 113400 | 22735008350 | 27550 | 27700 | 27700 | 27550 | 11107 |
| 465 | 20240401 | 113300 | 22428321300 | 27650 | 27650 | 27700 | 27650 | 1827 |
| 466 | 20240401 | 113200 | 22377759450 | 27650 | 27700 | 27700 | 27650 | 3964 |
| 467 | 20240401 | 113100 | 22268150400 | 27650 | 27700 | 27750 | 27650 | 4520 |
| 468 | 20240401 | 113000 | 22142947150 | 27700 | 27750 | 27750 | 27700 | 537 |
| 469 | 20240401 | 112900 | 22128069450 | 27700 | 27750 | 27750 | 27700 | 1183 |
| 470 | 20240401 | 112800 | 22095296000 | 27750 | 27700 | 27750 | 27700 | 952 |
| 471 | 20240401 | 112700 | 22068911300 | 27700 | 27700 | 27750 | 27700 | 855 |
| 472 | 20240401 | 112600 | 22045211550 | 27700 | 27750 | 27750 | 27700 | 852 |
| 473 | 20240401 | 112500 | 22021607100 | 27700 | 27700 | 27750 | 27700 | 828 |
| 474 | 20240401 | 112400 | 21998664950 | 27700 | 27800 | 27800 | 27700 | 1524 |
| 475 | 20240401 | 112300 | 21956389400 | 27750 | 27750 | 27800 | 27700 | 1888 |
| 476 | 20240401 | 112200 | 21903991450 | 27800 | 27750 | 27800 | 27750 | 807 |
| 477 | 20240401 | 112100 | 21881589200 | 27800 | 27800 | 27800 | 27750 | 4128 |
| 478 | 20240401 | 112000 | 21766845700 | 27800 | 27850 | 27850 | 27750 | 4094 |
| 479 | 20240401 | 111900 | 21653029250 | 27850 | 27750 | 27850 | 27750 | 4071 |
| 480 | 20240401 | 111800 | 21539872700 | 27800 | 27800 | 27800 | 27750 | 932 |
| 481 | 20240401 | 111700 | 21513986550 | 27800 | 27750 | 27800 | 27750 | 732 |
| 482 | 20240401 | 111600 | 21493660200 | 27750 | 27750 | 27800 | 27750 | 1351 |
| 483 | 20240401 | 111500 | 21456140800 | 27750 | 27750 | 27800 | 27750 | 1949 |
| 484 | 20240401 | 111400 | 21402046800 | 27750 | 27750 | 27850 | 27750 | 1851 |
| 485 | 20240401 | 111300 | 21350586450 | 27750 | 27850 | 27850 | 27750 | 9385 |
| 486 | 20240401 | 111200 | 21089655800 | 27850 | 27800 | 27850 | 27800 | 6354 |
| 487 | 20240401 | 111100 | 20912810850 | 27800 | 27800 | 27850 | 27800 | 1686 |
| 488 | 20240401 | 111000 | 20865927700 | 27800 | 27850 | 27850 | 27700 | 7040 |
| 489 | 20240401 | 110900 | 20670201200 | 27800 | 27800 | 27850 | 27800 | 1143 |
| 490 | 20240401 | 110800 | 20638411050 | 27800 | 27750 | 27800 | 27750 | 3906 |
| 491 | 20240401 | 110700 | 20529843450 | 27750 | 27750 | 27800 | 27750 | 847 |
| 492 | 20240401 | 110600 | 20506314300 | 27750 | 27750 | 27750 | 27700 | 1394 |
| 493 | 20240401 | 110500 | 20467645450 | 27700 | 27750 | 27750 | 27700 | 1323 |
| 494 | 20240401 | 110400 | 20430957150 | 27700 | 27750 | 27800 | 27700 | 2037 |
| 495 | 20240401 | 110300 | 20374444250 | 27700 | 27700 | 27750 | 27700 | 875 |
| 496 | 20240401 | 110200 | 20350204350 | 27700 | 27650 | 27750 | 27650 | 535 |
| 497 | 20240401 | 110100 | 20335380050 | 27700 | 27650 | 27700 | 27650 | 3475 |
| 498 | 20240401 | 110000 | 20239130550 | 27650 | 27750 | 27750 | 27650 | 7473 |
| 499 | 20240401 | 105900 | 20032357950 | 27700 | 27800 | 27800 | 27700 | 10377 |
| 500 | 20240401 | 105800 | 19744260000 | 27800 | 27800 | 27850 | 27800 | 2032 |
| 501 | 20240401 | 105700 | 19687697650 | 27850 | 27900 | 27900 | 27800 | 6232 |
| 502 | 20240401 | 105600 | 19514219750 | 27850 | 27850 | 27900 | 27800 | 3858 |
| 503 | 20240401 | 105500 | 19406879400 | 27850 | 27800 | 27900 | 27750 | 6766 |
| 504 | 20240401 | 105400 | 19218215950 | 27750 | 27850 | 27900 | 27750 | 12808 |
| 505 | 20240401 | 105300 | 18861793700 | 27850 | 27850 | 27950 | 27800 | 12315 |
| 506 | 20240401 | 105200 | 18518130100 | 27800 | 27800 | 27850 | 27750 | 6130 |
| 507 | 20240401 | 105100 | 18347565100 | 27750 | 27750 | 27900 | 27750 | 13901 |
| 508 | 20240401 | 105000 | 17960788100 | 27750 | 27700 | 27800 | 27700 | 3321 |
| 509 | 20240401 | 104900 | 17868611700 | 27700 | 27650 | 27750 | 27650 | 5603 |
| 510 | 20240401 | 104800 | 17713453400 | 27650 | 27650 | 27700 | 27600 | 5146 |
| 511 | 20240401 | 104700 | 17571170950 | 27650 | 27650 | 27650 | 27600 | 5090 |
| 512 | 20240401 | 104600 | 17430488100 | 27650 | 27600 | 27700 | 27600 | 8643 |
| 513 | 20240401 | 104500 | 17191499050 | 27600 | 27650 | 27650 | 27600 | 1357 |
| 514 | 20240401 | 104400 | 17154029600 | 27600 | 27600 | 27650 | 27600 | 1580 |
| 515 | 20240401 | 104300 | 17110370650 | 27600 | 27600 | 27650 | 27600 | 4506 |
| 516 | 20240401 | 104200 | 16985949000 | 27550 | 27650 | 27650 | 27550 | 6897 |
| 517 | 20240401 | 104100 | 16795582300 | 27700 | 27550 | 27700 | 27550 | 11587 |
| 518 | 20240401 | 104000 | 16475652250 | 27550 | 27600 | 27600 | 27550 | 1338 |
| 519 | 20240401 | 103900 | 16438760750 | 27600 | 27500 | 27600 | 27500 | 1972 |
| 520 | 20240401 | 103800 | 16384443700 | 27550 | 27550 | 27550 | 27500 | 4400 |
| 521 | 20240401 | 103700 | 16263243700 | 27550 | 27550 | 27550 | 27450 | 4567 |
| 522 | 20240401 | 103600 | 16137657100 | 27550 | 27500 | 27550 | 27450 | 5341 |
| 523 | 20240401 | 103500 | 15990779850 | 27450 | 27500 | 27500 | 27450 | 1816 |
| 524 | 20240401 | 103400 | 15940864250 | 27500 | 27450 | 27500 | 27450 | 869 |
| 525 | 20240401 | 103300 | 15916978000 | 27500 | 27350 | 27500 | 27350 | 9239 |
| 526 | 20240401 | 103200 | 15663278650 | 27350 | 27350 | 27400 | 27350 | 1860 |
| 527 | 20240401 | 103100 | 15612390400 | 27350 | 27400 | 27400 | 27350 | 651 |
| 528 | 20240401 | 103000 | 15594570550 | 27350 | 27400 | 27400 | 27350 | 1235 |
| 529 | 20240401 | 102900 | 15560764200 | 27400 | 27400 | 27400 | 27350 | 1905 |
| 530 | 20240401 | 102800 | 15508616750 | 27350 | 27350 | 27400 | 27350 | 2052 |
| 531 | 20240401 | 102700 | 15452415950 | 27400 | 27300 | 27400 | 27300 | 2811 |
| 532 | 20240401 | 102600 | 15375486600 | 27300 | 27200 | 27350 | 27200 | 12428 |
| 533 | 20240401 | 102500 | 15036503000 | 27200 | 27200 | 27250 | 27200 | 1064 |
| 534 | 20240401 | 102400 | 15007556900 | 27200 | 27250 | 27250 | 27200 | 3036 |
| 535 | 20240401 | 102300 | 14924974350 | 27200 | 27200 | 27250 | 27200 | 1085 |
| 536 | 20240401 | 102200 | 14895435800 | 27250 | 27150 | 27250 | 27150 | 2195 |
| 537 | 20240401 | 102100 | 14835738900 | 27200 | 27150 | 27200 | 27150 | 992 |
| 538 | 20240401 | 102000 | 14808792700 | 27150 | 27200 | 27200 | 27150 | 2179 |
| 539 | 20240401 | 101900 | 14749628450 | 27200 | 27200 | 27250 | 27150 | 3853 |
| 540 | 20240401 | 101800 | 14644825100 | 27200 | 27200 | 27250 | 27200 | 768 |
| 541 | 20240401 | 101700 | 14623930850 | 27250 | 27200 | 27250 | 27200 | 665 |
| 542 | 20240401 | 101600 | 14605839900 | 27200 | 27200 | 27250 | 27150 | 2464 |
| 543 | 20240401 | 101500 | 14538841150 | 27150 | 27200 | 27250 | 27150 | 3175 |
| 544 | 20240401 | 101400 | 14452472500 | 27200 | 27200 | 27250 | 27200 | 927 |
| 545 | 20240401 | 101300 | 14427241500 | 27200 | 27150 | 27250 | 27150 | 5630 |
| 546 | 20240401 | 101200 | 14274318200 | 27200 | 27150 | 27200 | 27150 | 1251 |
| 547 | 20240401 | 101100 | 14240333150 | 27200 | 27200 | 27250 | 27150 | 2429 |
| 548 | 20240401 | 101000 | 14174286600 | 27200 | 27250 | 27250 | 27150 | 5765 |
| 549 | 20240401 | 100900 | 14017479850 | 27250 | 27200 | 27250 | 27200 | 1341 |
| 550 | 20240401 | 100800 | 13980993450 | 27250 | 27200 | 27250 | 27200 | 725 |
| 551 | 20240401 | 100700 | 13961257400 | 27200 | 27250 | 27250 | 27200 | 2838 |
| 552 | 20240401 | 100600 | 13883975500 | 27250 | 27250 | 27300 | 27250 | 1021 |
| 553 | 20240401 | 100500 | 13856150000 | 27300 | 27250 | 27300 | 27250 | 774 |
| 554 | 20240401 | 100400 | 13835041950 | 27250 | 27250 | 27300 | 27200 | 807 |
| 555 | 20240401 | 100300 | 13813078850 | 27250 | 27300 | 27300 | 27200 | 5220 |
| 556 | 20240401 | 100200 | 13670834800 | 27250 | 27300 | 27350 | 27250 | 3080 |
| 557 | 20240401 | 100100 | 13586782050 | 27250 | 27300 | 27300 | 27250 | 1194 |
| 558 | 20240401 | 100000 | 13554202650 | 27300 | 27250 | 27300 | 27250 | 919 |
| 559 | 20240401 | 095900 | 13529141850 | 27250 | 27350 | 27350 | 27250 | 5860 |
| 560 | 20240401 | 095800 | 13369181500 | 27300 | 27300 | 27350 | 27300 | 2163 |
| 561 | 20240401 | 095700 | 13310090650 | 27300 | 27250 | 27350 | 27250 | 1788 |
| 562 | 20240401 | 095600 | 13261311950 | 27250 | 27350 | 27350 | 27250 | 1945 |
| 563 | 20240401 | 095500 | 13208215500 | 27300 | 27250 | 27350 | 27250 | 1440 |
| 564 | 20240401 | 095400 | 13168892850 | 27250 | 27300 | 27350 | 27250 | 1032 |
| 565 | 20240401 | 095300 | 13140722200 | 27300 | 27300 | 27350 | 27250 | 1883 |
| 566 | 20240401 | 095200 | 13089299350 | 27250 | 27300 | 27350 | 27250 | 3896 |
| 567 | 20240401 | 095100 | 12982941150 | 27300 | 27250 | 27350 | 27250 | 2772 |
| 568 | 20240401 | 095000 | 12907284050 | 27250 | 27250 | 27300 | 27200 | 1735 |
| 569 | 20240401 | 094900 | 12860002100 | 27250 | 27300 | 27300 | 27250 | 2331 |
| 570 | 20240401 | 094800 | 12796434850 | 27250 | 27350 | 27350 | 27250 | 2435 |
| 571 | 20240401 | 094700 | 12729960250 | 27300 | 27250 | 27350 | 27250 | 6508 |
| 572 | 20240401 | 094600 | 12552408650 | 27300 | 27250 | 27300 | 27250 | 1649 |
| 573 | 20240401 | 094500 | 12507434550 | 27300 | 27200 | 27300 | 27200 | 4634 |
| 574 | 20240401 | 094400 | 12381202350 | 27200 | 27200 | 27250 | 27150 | 2050 |
| 575 | 20240401 | 094300 | 12325450400 | 27200 | 27200 | 27250 | 27150 | 5489 |
| 576 | 20240401 | 094200 | 12176248450 | 27200 | 27150 | 27200 | 27100 | 2245 |
| 577 | 20240401 | 094100 | 12115269800 | 27150 | 27100 | 27150 | 27050 | 4027 |
| 578 | 20240401 | 094000 | 12006127800 | 27100 | 27050 | 27100 | 27050 | 752 |
| 579 | 20240401 | 093900 | 11985777900 | 27050 | 27100 | 27100 | 27050 | 1691 |
| 580 | 20240401 | 093800 | 11940033750 | 27050 | 27050 | 27100 | 27050 | 3857 |
| 581 | 20240401 | 093700 | 11835613300 | 27050 | 27000 | 27050 | 27000 | 1293 |
| 582 | 20240401 | 093600 | 11800700050 | 27000 | 27000 | 27050 | 26950 | 6609 |
| 583 | 20240401 | 093500 | 11622279650 | 26950 | 27000 | 27000 | 26950 | 2631 |
| 584 | 20240401 | 093400 | 11551340700 | 27000 | 27000 | 27050 | 26950 | 2405 |
| 585 | 20240401 | 093300 | 11486439200 | 26950 | 27000 | 27050 | 26950 | 3145 |
| 586 | 20240401 | 093200 | 11401583800 | 27000 | 27000 | 27050 | 26950 | 4517 |
| 587 | 20240401 | 093100 | 11279638650 | 26950 | 26950 | 27000 | 26850 | 15150 |
| 588 | 20240401 | 093000 | 10872337750 | 26900 | 26950 | 27000 | 26900 | 14733 |
| 589 | 20240401 | 092900 | 10475858100 | 26900 | 27000 | 27000 | 26900 | 10059 |
| 590 | 20240401 | 092800 | 10204914450 | 27000 | 27000 | 27050 | 26950 | 6156 |
| 591 | 20240401 | 092700 | 10038699400 | 27000 | 26950 | 27000 | 26900 | 2997 |
| 592 | 20240401 | 092600 | 9957942350 | 26950 | 26900 | 27000 | 26900 | 7771 |
| 593 | 20240401 | 092500 | 9748709450 | 26900 | 27000 | 27000 | 26900 | 15981 |
| 594 | 20240401 | 092400 | 9317956850 | 27000 | 27000 | 27050 | 26950 | 4644 |
| 595 | 20240401 | 092300 | 9192625300 | 27000 | 27100 | 27100 | 26950 | 11972 |
| 596 | 20240401 | 092200 | 8869586900 | 27000 | 26950 | 27150 | 26900 | 18187 |
| 597 | 20240401 | 092100 | 8378759750 | 26950 | 27050 | 27200 | 26950 | 29608 |
| 598 | 20240401 | 092000 | 7578806700 | 27050 | 27050 | 27150 | 27000 | 6317 |
| 599 | 20240401 | 091900 | 7407877950 | 27050 | 27200 | 27200 | 27050 | 5635 |
| 600 | 20240401 | 091800 | 7255071250 | 27200 | 27200 | 27200 | 27150 | 5010 |
| 601 | 20240401 | 091700 | 7118941400 | 27150 | 27300 | 27300 | 27150 | 10438 |
| 602 | 20240401 | 091600 | 6835079100 | 27350 | 27250 | 27400 | 27250 | 10653 |
| 603 | 20240401 | 091500 | 6544324950 | 27250 | 27300 | 27300 | 27250 | 9522 |
| 604 | 20240401 | 091400 | 6284812950 | 27300 | 27300 | 27350 | 27250 | 2765 |
| 605 | 20240401 | 091300 | 6209366100 | 27300 | 27400 | 27450 | 27250 | 8158 |
| 606 | 20240401 | 091200 | 5986077700 | 27400 | 27250 | 27400 | 27250 | 5592 |
| 607 | 20240401 | 091100 | 5833397850 | 27250 | 27150 | 27300 | 27100 | 11381 |
| 608 | 20240401 | 091000 | 5524001200 | 27100 | 26950 | 27150 | 26950 | 10932 |
| 609 | 20240401 | 090900 | 5228096400 | 26950 | 27100 | 27150 | 26900 | 32662 |
| 610 | 20240401 | 090800 | 4347099200 | 27050 | 27150 | 27150 | 27050 | 10115 |
| 611 | 20240401 | 090700 | 4072928650 | 27150 | 27250 | 27300 | 27100 | 10762 |
| 612 | 20240401 | 090600 | 3780122500 | 27300 | 27200 | 27300 | 27200 | 4949 |
| 613 | 20240401 | 090500 | 3645397450 | 27200 | 27150 | 27200 | 27100 | 4487 |
| 614 | 20240401 | 090400 | 3523465150 | 27150 | 27000 | 27150 | 26850 | 26341 |
| 615 | 20240401 | 090300 | 2813465750 | 27000 | 27150 | 27200 | 26950 | 47413 |
| 616 | 20240401 | 090200 | 1531912350 | 27150 | 27400 | 27400 | 27100 | 15366 |
| 617 | 20240401 | 090100 | 1113953550 | 27450 | 27600 | 27700 | 27350 | 12870 |
| 618 | 20240401 | 090000 | 760124400 | 27600 | 27600 | 27750 | 27550 | 27482 |