33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 183000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 5749 |
| 3 | 20240401 | 182900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 4 | 20240401 | 182800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 5 | 20240401 | 182700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 6 | 20240401 | 182600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 7 | 20240401 | 182500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 8 | 20240401 | 182400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 9 | 20240401 | 182300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 10 | 20240401 | 182200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 11 | 20240401 | 182100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 12 | 20240401 | 182000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 13 | 20240401 | 181900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 14 | 20240401 | 181800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 15 | 20240401 | 181700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 16 | 20240401 | 181600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 17 | 20240401 | 181500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 18 | 20240401 | 181400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 19 | 20240401 | 181300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 20 | 20240401 | 181200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 21 | 20240401 | 181100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 22 | 20240401 | 181000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 23 | 20240401 | 180900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 24 | 20240401 | 180800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 25 | 20240401 | 180700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 26 | 20240401 | 180600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 27 | 20240401 | 180500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 28 | 20240401 | 180400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 29 | 20240401 | 180300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 30 | 20240401 | 180200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 31 | 20240401 | 180100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 32 | 20240401 | 180000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 5749 |
| 33 | 20240401 | 175900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 34 | 20240401 | 175800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 35 | 20240401 | 175700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 36 | 20240401 | 175600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 37 | 20240401 | 175500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 38 | 20240401 | 175400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 39 | 20240401 | 175300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 40 | 20240401 | 175200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 41 | 20240401 | 175100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 42 | 20240401 | 175000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 43 | 20240401 | 174900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 44 | 20240401 | 174800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 45 | 20240401 | 174700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 46 | 20240401 | 174600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 47 | 20240401 | 174500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 48 | 20240401 | 174400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 49 | 20240401 | 174300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 50 | 20240401 | 174200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 51 | 20240401 | 174100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 52 | 20240401 | 174000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 53 | 20240401 | 173900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 54 | 20240401 | 173800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 55 | 20240401 | 173700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 56 | 20240401 | 173600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 57 | 20240401 | 173500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 58 | 20240401 | 173400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 59 | 20240401 | 173300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 60 | 20240401 | 173200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 61 | 20240401 | 173100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 62 | 20240401 | 173000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 5749 |
| 63 | 20240401 | 172900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 64 | 20240401 | 172800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 65 | 20240401 | 172700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 66 | 20240401 | 172600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 67 | 20240401 | 172500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 68 | 20240401 | 172400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 69 | 20240401 | 172300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 70 | 20240401 | 172200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 71 | 20240401 | 172100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 72 | 20240401 | 172000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 73 | 20240401 | 171900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 74 | 20240401 | 171800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 75 | 20240401 | 171700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 76 | 20240401 | 171600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 77 | 20240401 | 171500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 78 | 20240401 | 171400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 79 | 20240401 | 171300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 80 | 20240401 | 171200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 81 | 20240401 | 171100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 82 | 20240401 | 171000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 83 | 20240401 | 170900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 84 | 20240401 | 170800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 85 | 20240401 | 170700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 86 | 20240401 | 170600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 87 | 20240401 | 170500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 88 | 20240401 | 170400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 89 | 20240401 | 170300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 90 | 20240401 | 170200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 91 | 20240401 | 170100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 92 | 20240401 | 170000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 5749 |
| 93 | 20240401 | 165900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 94 | 20240401 | 165800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 95 | 20240401 | 165700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 96 | 20240401 | 165600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 97 | 20240401 | 165500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 98 | 20240401 | 165400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 99 | 20240401 | 165300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 100 | 20240401 | 165200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 101 | 20240401 | 165100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 102 | 20240401 | 165000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 103 | 20240401 | 164900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 104 | 20240401 | 164800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 105 | 20240401 | 164700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 106 | 20240401 | 164600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 107 | 20240401 | 164500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 108 | 20240401 | 164400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 109 | 20240401 | 164300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 110 | 20240401 | 164200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 111 | 20240401 | 164100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 112 | 20240401 | 164000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 113 | 20240401 | 163900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 114 | 20240401 | 163800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 115 | 20240401 | 163700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 116 | 20240401 | 163600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 117 | 20240401 | 163500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 118 | 20240401 | 163400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 119 | 20240401 | 163300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 120 | 20240401 | 163200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 121 | 20240401 | 163100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 122 | 20240401 | 163000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 5749 |
| 123 | 20240401 | 162900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 124 | 20240401 | 162800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 125 | 20240401 | 162700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 126 | 20240401 | 162600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 127 | 20240401 | 162500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 128 | 20240401 | 162400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 129 | 20240401 | 162300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 130 | 20240401 | 162200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 131 | 20240401 | 162100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 132 | 20240401 | 162000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 133 | 20240401 | 161900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 134 | 20240401 | 161800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 135 | 20240401 | 161700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 136 | 20240401 | 161600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 137 | 20240401 | 161500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 138 | 20240401 | 161400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 139 | 20240401 | 161300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 140 | 20240401 | 161200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 141 | 20240401 | 161100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 142 | 20240401 | 161000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 143 | 20240401 | 160900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 144 | 20240401 | 160800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 145 | 20240401 | 160700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 146 | 20240401 | 160600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 147 | 20240401 | 160500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 148 | 20240401 | 160400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 149 | 20240401 | 160300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 150 | 20240401 | 160200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 151 | 20240401 | 160100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 152 | 20240401 | 160000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 5749 |
| 153 | 20240401 | 155900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 154 | 20240401 | 155800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 155 | 20240401 | 155700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 156 | 20240401 | 155600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 157 | 20240401 | 155500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 158 | 20240401 | 155400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 159 | 20240401 | 155300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 160 | 20240401 | 155200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 161 | 20240401 | 155100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 162 | 20240401 | 155000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 163 | 20240401 | 154900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 164 | 20240401 | 154800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 165 | 20240401 | 154700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 166 | 20240401 | 154600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 167 | 20240401 | 154500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 168 | 20240401 | 154400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 169 | 20240401 | 154300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 170 | 20240401 | 154200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 171 | 20240401 | 154100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 172 | 20240401 | 154000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 173 | 20240401 | 153900 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 174 | 20240401 | 153800 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 175 | 20240401 | 153700 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 176 | 20240401 | 153600 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 177 | 20240401 | 153500 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 178 | 20240401 | 153400 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 179 | 20240401 | 153300 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 180 | 20240401 | 153200 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 181 | 20240401 | 153100 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 0 |
| 182 | 20240401 | 153000 | 45532785700 | 145000 | 145000 | 145000 | 145000 | 11498 |
| 183 | 20240401 | 152900 | 44699180700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 184 | 20240401 | 152800 | 44699180700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 185 | 20240401 | 152700 | 44699180700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 186 | 20240401 | 152600 | 44699180700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 187 | 20240401 | 152500 | 44699180700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 188 | 20240401 | 152400 | 44699180700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 189 | 20240401 | 152300 | 44699180700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 190 | 20240401 | 152200 | 44699180700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 191 | 20240401 | 152100 | 44699180700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 192 | 20240401 | 152000 | 44699180700 | 145800 | 145800 | 145800 | 145800 | 0 |
| 193 | 20240401 | 151900 | 44699180700 | 145800 | 145900 | 146000 | 145600 | 690 |
| 194 | 20240401 | 151800 | 44598564600 | 145800 | 145800 | 145900 | 145800 | 395 |
| 195 | 20240401 | 151700 | 44540938900 | 145900 | 145800 | 145900 | 145700 | 446 |
| 196 | 20240401 | 151600 | 44475889200 | 145900 | 145900 | 145900 | 145700 | 828 |
| 197 | 20240401 | 151500 | 44355185500 | 145900 | 146100 | 146100 | 145800 | 949 |
| 198 | 20240401 | 151400 | 44216618500 | 146100 | 146000 | 146200 | 145900 | 908 |
| 199 | 20240401 | 151300 | 44084040100 | 145900 | 145700 | 146000 | 145600 | 1917 |
| 200 | 20240401 | 151200 | 43804520500 | 145700 | 145300 | 145700 | 145300 | 1039 |
| 201 | 20240401 | 151100 | 43653309500 | 145300 | 145300 | 145400 | 145200 | 380 |
| 202 | 20240401 | 151000 | 43598076300 | 145300 | 145200 | 145300 | 145000 | 744 |
| 203 | 20240401 | 150900 | 43490053900 | 145300 | 145100 | 145300 | 145100 | 469 |
| 204 | 20240401 | 150800 | 43421956700 | 145200 | 145200 | 145200 | 145000 | 449 |
| 205 | 20240401 | 150700 | 43356798900 | 145100 | 145100 | 145200 | 144900 | 877 |
| 206 | 20240401 | 150600 | 43229598500 | 145000 | 144900 | 145100 | 144900 | 1050 |
| 207 | 20240401 | 150500 | 43077336800 | 145000 | 144800 | 145100 | 144700 | 924 |
| 208 | 20240401 | 150400 | 42943435400 | 144800 | 144800 | 145000 | 144600 | 887 |
| 209 | 20240401 | 150300 | 42815015300 | 144800 | 145000 | 145100 | 144800 | 914 |
| 210 | 20240401 | 150200 | 42682531000 | 145100 | 145100 | 145200 | 145000 | 879 |
| 211 | 20240401 | 150100 | 42555013200 | 145100 | 144900 | 145200 | 144900 | 898 |
| 212 | 20240401 | 150000 | 42424791400 | 145000 | 144900 | 145100 | 144700 | 686 |
| 213 | 20240401 | 145900 | 42325386100 | 144900 | 144900 | 145300 | 144600 | 1113 |
| 214 | 20240401 | 145800 | 42164084400 | 144900 | 144900 | 144900 | 144700 | 367 |
| 215 | 20240401 | 145700 | 42110922900 | 144700 | 144800 | 144900 | 144700 | 843 |
| 216 | 20240401 | 145600 | 41988868700 | 144800 | 144900 | 144900 | 144800 | 557 |
| 217 | 20240401 | 145500 | 41908189000 | 144900 | 144800 | 144900 | 144800 | 764 |
| 218 | 20240401 | 145400 | 41797534400 | 144800 | 145300 | 145400 | 144800 | 1972 |
| 219 | 20240401 | 145300 | 41511319800 | 145300 | 145400 | 145400 | 145300 | 605 |
| 220 | 20240401 | 145200 | 41423368100 | 145300 | 145200 | 145400 | 145200 | 1221 |
| 221 | 20240401 | 145100 | 41245919200 | 145300 | 145100 | 145300 | 145100 | 1362 |
| 222 | 20240401 | 145000 | 41048163600 | 145100 | 145000 | 145100 | 145000 | 800 |
| 223 | 20240401 | 144900 | 40932103900 | 145000 | 145100 | 145100 | 145000 | 673 |
| 224 | 20240401 | 144800 | 40834472500 | 145000 | 145200 | 145200 | 145000 | 769 |
| 225 | 20240401 | 144700 | 40722925900 | 145100 | 144900 | 145200 | 144800 | 1201 |
| 226 | 20240401 | 144600 | 40548770200 | 145000 | 145100 | 145100 | 144900 | 671 |
| 227 | 20240401 | 144500 | 40451478000 | 145100 | 145000 | 145100 | 144900 | 771 |
| 228 | 20240401 | 144400 | 40339669300 | 145100 | 144700 | 145100 | 144700 | 1108 |
| 229 | 20240401 | 144300 | 40179158700 | 144700 | 144500 | 144700 | 144500 | 849 |
| 230 | 20240401 | 144200 | 40056369400 | 144600 | 144700 | 144700 | 144500 | 802 |
| 231 | 20240401 | 144100 | 39940451500 | 144600 | 144700 | 144700 | 144500 | 439 |
| 232 | 20240401 | 144000 | 39876960000 | 144700 | 144200 | 144700 | 144200 | 1570 |
| 233 | 20240401 | 143900 | 39650124700 | 144200 | 144300 | 144300 | 144000 | 677 |
| 234 | 20240401 | 143800 | 39552500700 | 144200 | 144300 | 144300 | 144200 | 427 |
| 235 | 20240401 | 143700 | 39490904600 | 144200 | 144200 | 144400 | 144100 | 876 |
| 236 | 20240401 | 143600 | 39364499700 | 144200 | 144000 | 144300 | 143900 | 1040 |
| 237 | 20240401 | 143500 | 39214671300 | 144000 | 144100 | 144200 | 144000 | 441 |
| 238 | 20240401 | 143400 | 39151115500 | 144000 | 144400 | 144400 | 144000 | 615 |
| 239 | 20240401 | 143300 | 39062476100 | 144200 | 144400 | 144400 | 144000 | 543 |
| 240 | 20240401 | 143200 | 38984204100 | 144300 | 144400 | 144500 | 144000 | 1767 |
| 241 | 20240401 | 143100 | 38729419700 | 144400 | 144400 | 144500 | 144200 | 662 |
| 242 | 20240401 | 143000 | 38633876800 | 144500 | 144500 | 144500 | 144200 | 541 |
| 243 | 20240401 | 142900 | 38555786800 | 144500 | 144300 | 144600 | 144100 | 729 |
| 244 | 20240401 | 142800 | 38450498700 | 144400 | 144200 | 144400 | 144000 | 1446 |
| 245 | 20240401 | 142700 | 38242049400 | 144100 | 144200 | 144300 | 144100 | 422 |
| 246 | 20240401 | 142600 | 38181203700 | 144300 | 143900 | 144300 | 143700 | 2013 |
| 247 | 20240401 | 142500 | 37891260600 | 143800 | 143900 | 144000 | 143800 | 663 |
| 248 | 20240401 | 142400 | 37795868600 | 143900 | 144200 | 144200 | 143900 | 996 |
| 249 | 20240401 | 142300 | 37652421600 | 144100 | 144100 | 144200 | 144100 | 371 |
| 250 | 20240401 | 142200 | 37598952200 | 144100 | 143700 | 144300 | 143700 | 1878 |
| 251 | 20240401 | 142100 | 37328743700 | 143700 | 143800 | 143900 | 143700 | 737 |
| 252 | 20240401 | 142000 | 37222799400 | 143800 | 143900 | 144000 | 143800 | 845 |
| 253 | 20240401 | 141900 | 37101204200 | 143900 | 144200 | 144200 | 143900 | 649 |
| 254 | 20240401 | 141800 | 37007733200 | 144100 | 144100 | 144200 | 144100 | 1229 |
| 255 | 20240401 | 141700 | 36830608700 | 144100 | 144100 | 144200 | 144100 | 591 |
| 256 | 20240401 | 141600 | 36745419500 | 144100 | 144100 | 144200 | 144000 | 761 |
| 257 | 20240401 | 141500 | 36635768700 | 144000 | 144300 | 144400 | 144000 | 923 |
| 258 | 20240401 | 141400 | 36502677600 | 144300 | 144400 | 144400 | 144300 | 307 |
| 259 | 20240401 | 141300 | 36458362600 | 144400 | 144300 | 144500 | 144300 | 933 |
| 260 | 20240401 | 141200 | 36323625600 | 144400 | 144400 | 144400 | 144200 | 764 |
| 261 | 20240401 | 141100 | 36213402000 | 144300 | 144000 | 144400 | 143900 | 845 |
| 262 | 20240401 | 141000 | 36091597800 | 144000 | 144200 | 144200 | 144000 | 518 |
| 263 | 20240401 | 140900 | 36016959300 | 144200 | 143800 | 144200 | 143800 | 761 |
| 264 | 20240401 | 140800 | 35907404700 | 143900 | 144000 | 144000 | 143700 | 909 |
| 265 | 20240401 | 140700 | 35776702500 | 143900 | 143900 | 144000 | 143800 | 519 |
| 266 | 20240401 | 140600 | 35702012800 | 143800 | 144000 | 144000 | 143700 | 459 |
| 267 | 20240401 | 140500 | 35636007700 | 144000 | 143900 | 144000 | 143700 | 731 |
| 268 | 20240401 | 140400 | 35530889200 | 143800 | 143600 | 143900 | 143600 | 1042 |
| 269 | 20240401 | 140300 | 35381122600 | 143600 | 143700 | 143700 | 143500 | 491 |
| 270 | 20240401 | 140200 | 35310606500 | 143700 | 143800 | 143800 | 143600 | 654 |
| 271 | 20240401 | 140100 | 35216617000 | 143800 | 143900 | 143900 | 143700 | 752 |
| 272 | 20240401 | 140000 | 35108476500 | 143900 | 143900 | 143900 | 143800 | 227 |
| 273 | 20240401 | 135900 | 35075829300 | 143800 | 143800 | 143900 | 143800 | 794 |
| 274 | 20240401 | 135800 | 34961608600 | 143800 | 143900 | 144000 | 143800 | 274 |
| 275 | 20240401 | 135700 | 34922176400 | 143900 | 143900 | 144000 | 143900 | 253 |
| 276 | 20240401 | 135600 | 34885760400 | 144000 | 143500 | 144000 | 143500 | 1475 |
| 277 | 20240401 | 135500 | 34673747300 | 143600 | 143600 | 143700 | 143300 | 865 |
| 278 | 20240401 | 135400 | 34549603600 | 143600 | 143700 | 143700 | 143600 | 467 |
| 279 | 20240401 | 135300 | 34482532800 | 143700 | 143700 | 143800 | 143600 | 568 |
| 280 | 20240401 | 135200 | 34400909900 | 143700 | 143400 | 143800 | 142900 | 4604 |
| 281 | 20240401 | 135100 | 33741495800 | 143300 | 143500 | 143500 | 143300 | 1461 |
| 282 | 20240401 | 135000 | 33532063300 | 143500 | 143600 | 143600 | 143400 | 524 |
| 283 | 20240401 | 134900 | 33456870200 | 143500 | 143500 | 143600 | 143400 | 292 |
| 284 | 20240401 | 134800 | 33414976000 | 143500 | 143400 | 143600 | 143400 | 395 |
| 285 | 20240401 | 134700 | 33358303700 | 143500 | 143700 | 143700 | 143400 | 970 |
| 286 | 20240401 | 134600 | 33219081700 | 143600 | 143600 | 143700 | 143600 | 368 |
| 287 | 20240401 | 134500 | 33166232100 | 143600 | 143700 | 143900 | 143500 | 761 |
| 288 | 20240401 | 134400 | 33056877500 | 143800 | 143600 | 143800 | 143300 | 2803 |
| 289 | 20240401 | 134300 | 32654574100 | 143700 | 143600 | 143700 | 143600 | 472 |
| 290 | 20240401 | 134200 | 32586758100 | 143600 | 143800 | 143800 | 143600 | 975 |
| 291 | 20240401 | 134100 | 32446707500 | 143700 | 144000 | 144000 | 143700 | 963 |
| 292 | 20240401 | 134000 | 32308141900 | 144000 | 144400 | 144400 | 144000 | 916 |
| 293 | 20240401 | 133900 | 32176101400 | 144300 | 144700 | 144700 | 144300 | 623 |
| 294 | 20240401 | 133800 | 32086130200 | 144600 | 144300 | 144600 | 144100 | 764 |
| 295 | 20240401 | 133700 | 31975893900 | 144300 | 143700 | 144800 | 143600 | 988 |
| 296 | 20240401 | 133600 | 31833469700 | 143800 | 143800 | 143900 | 143600 | 1730 |
| 297 | 20240401 | 133500 | 31584793200 | 143800 | 144000 | 144000 | 143800 | 891 |
| 298 | 20240401 | 133400 | 31456581900 | 144000 | 144200 | 144200 | 144000 | 1534 |
| 299 | 20240401 | 133300 | 31235650000 | 144200 | 144300 | 144300 | 144100 | 838 |
| 300 | 20240401 | 133200 | 31114853700 | 144200 | 144100 | 144400 | 144100 | 853 |
| 301 | 20240401 | 133100 | 30991842800 | 144100 | 144200 | 144300 | 144100 | 882 |
| 302 | 20240401 | 133000 | 30864674000 | 144200 | 144100 | 144400 | 144100 | 1346 |
| 303 | 20240401 | 132900 | 30670619300 | 144100 | 144200 | 144200 | 144100 | 390 |
| 304 | 20240401 | 132800 | 30614416900 | 144100 | 144100 | 144200 | 144000 | 1141 |
| 305 | 20240401 | 132700 | 30450047500 | 144200 | 144300 | 144400 | 144000 | 2041 |
| 306 | 20240401 | 132600 | 30155807500 | 144300 | 144300 | 144400 | 144300 | 536 |
| 307 | 20240401 | 132500 | 30078457000 | 144300 | 144300 | 144400 | 144300 | 487 |
| 308 | 20240401 | 132400 | 30008179300 | 144400 | 144400 | 144500 | 144100 | 2143 |
| 309 | 20240401 | 132300 | 29699059900 | 144400 | 144500 | 144600 | 144400 | 685 |
| 310 | 20240401 | 132200 | 29600076900 | 144500 | 144800 | 144800 | 144500 | 1138 |
| 311 | 20240401 | 132100 | 29435558200 | 144800 | 144800 | 144800 | 144600 | 1088 |
| 312 | 20240401 | 132000 | 29278129400 | 144800 | 145200 | 145200 | 144800 | 1194 |
| 313 | 20240401 | 131900 | 29105055100 | 145200 | 145300 | 145300 | 145200 | 503 |
| 314 | 20240401 | 131800 | 29032007800 | 145300 | 145300 | 145500 | 145200 | 1088 |
| 315 | 20240401 | 131700 | 28873903600 | 145400 | 145200 | 145400 | 145200 | 672 |
| 316 | 20240401 | 131600 | 28776257400 | 145300 | 145000 | 145500 | 144700 | 7394 |
| 317 | 20240401 | 131500 | 27704184100 | 144800 | 145200 | 145200 | 144800 | 2222 |
| 318 | 20240401 | 131400 | 27381999600 | 145200 | 145500 | 145500 | 145000 | 5289 |
| 319 | 20240401 | 131300 | 26614204500 | 145500 | 145600 | 145600 | 145400 | 847 |
| 320 | 20240401 | 131200 | 26490949700 | 145600 | 145600 | 145700 | 145500 | 625 |
| 321 | 20240401 | 131100 | 26399966300 | 145600 | 145600 | 145700 | 145600 | 537 |
| 322 | 20240401 | 131000 | 26321773600 | 145700 | 145700 | 145800 | 145600 | 1073 |
| 323 | 20240401 | 130900 | 26165485600 | 145700 | 146200 | 146300 | 145600 | 5213 |
| 324 | 20240401 | 130800 | 25404735800 | 146200 | 146500 | 146600 | 146200 | 2064 |
| 325 | 20240401 | 130700 | 25102628900 | 146500 | 146600 | 146600 | 146500 | 113 |
| 326 | 20240401 | 130600 | 25086071800 | 146500 | 146500 | 146500 | 146400 | 586 |
| 327 | 20240401 | 130500 | 25000246000 | 146600 | 146500 | 146600 | 146400 | 348 |
| 328 | 20240401 | 130400 | 24949268700 | 146500 | 146600 | 146600 | 146500 | 445 |
| 329 | 20240401 | 130300 | 24884070500 | 146600 | 146500 | 146600 | 146500 | 135 |
| 330 | 20240401 | 130200 | 24864290800 | 146500 | 146500 | 146600 | 146500 | 59 |
| 331 | 20240401 | 130100 | 24855646200 | 146500 | 146500 | 146500 | 146500 | 179 |
| 332 | 20240401 | 130000 | 24829422700 | 146500 | 146500 | 146600 | 146500 | 216 |
| 333 | 20240401 | 125900 | 24797774700 | 146500 | 146400 | 146700 | 146300 | 2084 |
| 334 | 20240401 | 125800 | 24492555700 | 146300 | 146300 | 146400 | 146200 | 613 |
| 335 | 20240401 | 125700 | 24402883300 | 146300 | 146300 | 146400 | 146300 | 293 |
| 336 | 20240401 | 125600 | 24360016700 | 146400 | 146300 | 146400 | 146300 | 168 |
| 337 | 20240401 | 125500 | 24335436700 | 146300 | 146400 | 146400 | 146300 | 354 |
| 338 | 20240401 | 125400 | 24283639500 | 146400 | 146400 | 146500 | 146300 | 538 |
| 339 | 20240401 | 125300 | 24204878200 | 146400 | 146500 | 146500 | 146400 | 603 |
| 340 | 20240401 | 125200 | 24116596400 | 146500 | 146400 | 146500 | 146400 | 237 |
| 341 | 20240401 | 125100 | 24081885400 | 146400 | 146500 | 146600 | 146400 | 296 |
| 342 | 20240401 | 125000 | 24038540200 | 146500 | 146500 | 146600 | 146500 | 438 |
| 343 | 20240401 | 124900 | 23974373000 | 146600 | 146400 | 146700 | 146400 | 702 |
| 344 | 20240401 | 124800 | 23871512600 | 146400 | 146600 | 146600 | 146400 | 338 |
| 345 | 20240401 | 124700 | 23821987400 | 146600 | 146700 | 146700 | 146600 | 172 |
| 346 | 20240401 | 124600 | 23796770800 | 146600 | 146600 | 146700 | 146600 | 201 |
| 347 | 20240401 | 124500 | 23767302900 | 146700 | 146700 | 146800 | 146700 | 289 |
| 348 | 20240401 | 124400 | 23724905200 | 146700 | 147100 | 147100 | 146700 | 275 |
| 349 | 20240401 | 124300 | 23684535000 | 147100 | 146800 | 147200 | 146700 | 431 |
| 350 | 20240401 | 124200 | 23621241100 | 146700 | 146700 | 146900 | 146500 | 390 |
| 351 | 20240401 | 124100 | 23564029700 | 146700 | 147000 | 147000 | 146700 | 306 |
| 352 | 20240401 | 124000 | 23519089100 | 147000 | 147200 | 147200 | 146900 | 403 |
| 353 | 20240401 | 123900 | 23459821600 | 147100 | 147100 | 147200 | 146900 | 484 |
| 354 | 20240401 | 123800 | 23388658900 | 147100 | 147200 | 147200 | 147000 | 190 |
| 355 | 20240401 | 123700 | 23360712400 | 147100 | 147100 | 147200 | 147100 | 270 |
| 356 | 20240401 | 123600 | 23320974200 | 147100 | 146800 | 147100 | 146700 | 820 |
| 357 | 20240401 | 123500 | 23200588200 | 146800 | 146500 | 146800 | 146500 | 346 |
| 358 | 20240401 | 123400 | 23149834700 | 146500 | 146400 | 146800 | 146400 | 858 |
| 359 | 20240401 | 123300 | 23024128300 | 146500 | 146500 | 146500 | 146400 | 164 |
| 360 | 20240401 | 123200 | 23000104100 | 146500 | 146200 | 146900 | 146200 | 1748 |
| 361 | 20240401 | 123100 | 22744184900 | 146300 | 146200 | 146300 | 146200 | 350 |
| 362 | 20240401 | 123000 | 22693012400 | 146300 | 146300 | 146300 | 146200 | 372 |
| 363 | 20240401 | 122900 | 22638615800 | 146300 | 146400 | 146400 | 146300 | 367 |
| 364 | 20240401 | 122800 | 22584922100 | 146300 | 146400 | 146500 | 146300 | 290 |
| 365 | 20240401 | 122700 | 22542467600 | 146500 | 146500 | 146500 | 146400 | 596 |
| 366 | 20240401 | 122600 | 22455205800 | 146400 | 146500 | 146500 | 146400 | 356 |
| 367 | 20240401 | 122500 | 22403075500 | 146500 | 146400 | 146500 | 146400 | 257 |
| 368 | 20240401 | 122400 | 22365449500 | 146500 | 146500 | 146600 | 146400 | 286 |
| 369 | 20240401 | 122300 | 22323549600 | 146600 | 146600 | 146600 | 146500 | 264 |
| 370 | 20240401 | 122200 | 22284864300 | 146600 | 146500 | 146600 | 146500 | 258 |
| 371 | 20240401 | 122100 | 22247058800 | 146500 | 146700 | 146700 | 146500 | 150 |
| 372 | 20240401 | 122000 | 22225067900 | 146700 | 146800 | 146900 | 146700 | 499 |
| 373 | 20240401 | 121900 | 22151814200 | 146800 | 146400 | 147000 | 146400 | 1329 |
| 374 | 20240401 | 121800 | 21956937500 | 146500 | 146500 | 146600 | 146400 | 521 |
| 375 | 20240401 | 121700 | 21880626000 | 146500 | 146500 | 146600 | 146500 | 156 |
| 376 | 20240401 | 121600 | 21857769700 | 146500 | 146500 | 146600 | 146500 | 429 |
| 377 | 20240401 | 121500 | 21794917900 | 146600 | 146700 | 146700 | 146500 | 309 |
| 378 | 20240401 | 121400 | 21749611000 | 146800 | 146800 | 146800 | 146700 | 228 |
| 379 | 20240401 | 121300 | 21716162400 | 146700 | 146800 | 147000 | 146700 | 620 |
| 380 | 20240401 | 121200 | 21625134600 | 146900 | 146900 | 147000 | 146800 | 371 |
| 381 | 20240401 | 121100 | 21570636800 | 146900 | 147100 | 147100 | 146900 | 538 |
| 382 | 20240401 | 121000 | 21491570100 | 147200 | 147100 | 147200 | 147100 | 516 |
| 383 | 20240401 | 120900 | 21415664100 | 147200 | 147300 | 147300 | 147100 | 355 |
| 384 | 20240401 | 120800 | 21363424500 | 147300 | 147200 | 147300 | 147200 | 336 |
| 385 | 20240401 | 120700 | 21313957200 | 147200 | 147200 | 147400 | 147200 | 329 |
| 386 | 20240401 | 120600 | 21265514200 | 147200 | 147300 | 147300 | 147200 | 303 |
| 387 | 20240401 | 120500 | 21220883600 | 147300 | 147300 | 147500 | 147300 | 193 |
| 388 | 20240401 | 120400 | 21192446100 | 147300 | 147400 | 147700 | 147300 | 1112 |
| 389 | 20240401 | 120300 | 21028545300 | 147400 | 147300 | 147400 | 147300 | 290 |
| 390 | 20240401 | 120200 | 20985822700 | 147300 | 147300 | 147300 | 147200 | 273 |
| 391 | 20240401 | 120100 | 20945610200 | 147400 | 147400 | 147400 | 147300 | 479 |
| 392 | 20240401 | 120000 | 20875045400 | 147400 | 147300 | 147400 | 147300 | 398 |
| 393 | 20240401 | 115900 | 20816415400 | 147400 | 147100 | 147500 | 147000 | 529 |
| 394 | 20240401 | 115800 | 20738520900 | 147100 | 147300 | 147300 | 147100 | 170 |
| 395 | 20240401 | 115700 | 20713497300 | 147200 | 147400 | 147500 | 147000 | 161 |
| 396 | 20240401 | 115600 | 20689805100 | 147100 | 147000 | 147400 | 146900 | 878 |
| 397 | 20240401 | 115500 | 20560747700 | 147000 | 146800 | 147100 | 146800 | 86 |
| 398 | 20240401 | 115400 | 20548118900 | 146800 | 147200 | 147300 | 146800 | 749 |
| 399 | 20240401 | 115300 | 20437909900 | 147100 | 146700 | 147300 | 146700 | 1089 |
| 400 | 20240401 | 115200 | 20277977600 | 146800 | 146800 | 146900 | 146600 | 593 |
| 401 | 20240401 | 115100 | 20190944600 | 146900 | 147000 | 147000 | 146800 | 336 |
| 402 | 20240401 | 115000 | 20141595500 | 146900 | 146900 | 147000 | 146900 | 238 |
| 403 | 20240401 | 114900 | 20106626200 | 147000 | 147100 | 147100 | 146900 | 172 |
| 404 | 20240401 | 114800 | 20081343900 | 147200 | 146600 | 147300 | 146400 | 2857 |
| 405 | 20240401 | 114700 | 19662146800 | 146600 | 146800 | 146800 | 146600 | 843 |
| 406 | 20240401 | 114600 | 19538478800 | 146800 | 147000 | 147100 | 146800 | 1008 |
| 407 | 20240401 | 114500 | 19390406300 | 147000 | 147000 | 147100 | 147000 | 758 |
| 408 | 20240401 | 114400 | 19278977900 | 147000 | 147200 | 147300 | 147000 | 1575 |
| 409 | 20240401 | 114300 | 19047260900 | 147200 | 147600 | 147600 | 147200 | 941 |
| 410 | 20240401 | 114200 | 18908579400 | 147600 | 148200 | 148200 | 147500 | 7684 |
| 411 | 20240401 | 114100 | 17772029300 | 148200 | 148300 | 148300 | 148200 | 170 |
| 412 | 20240401 | 114000 | 17746833300 | 148200 | 148200 | 148300 | 148200 | 123 |
| 413 | 20240401 | 113900 | 17728599300 | 148200 | 148300 | 148400 | 148200 | 795 |
| 414 | 20240401 | 113800 | 17610701400 | 148200 | 148300 | 148300 | 148200 | 292 |
| 415 | 20240401 | 113700 | 17567409100 | 148300 | 148200 | 148300 | 148200 | 222 |
| 416 | 20240401 | 113600 | 17534500200 | 148200 | 148300 | 148400 | 148200 | 594 |
| 417 | 20240401 | 113500 | 17446418000 | 148300 | 148500 | 148500 | 148300 | 1787 |
| 418 | 20240401 | 113400 | 17181184500 | 148500 | 148600 | 148700 | 148500 | 555 |
| 419 | 20240401 | 113300 | 17098710900 | 148600 | 148600 | 148700 | 148600 | 385 |
| 420 | 20240401 | 113200 | 17041497600 | 148600 | 148600 | 148700 | 148600 | 64 |
| 421 | 20240401 | 113100 | 17031985300 | 148700 | 148700 | 148700 | 148600 | 156 |
| 422 | 20240401 | 113000 | 17008792000 | 148700 | 148600 | 148700 | 148600 | 154 |
| 423 | 20240401 | 112900 | 16985906800 | 148600 | 148700 | 148700 | 148600 | 215 |
| 424 | 20240401 | 112800 | 16953939200 | 148600 | 148700 | 148700 | 148500 | 1064 |
| 425 | 20240401 | 112700 | 16795844400 | 148800 | 148700 | 148800 | 148700 | 188 |
| 426 | 20240401 | 112600 | 16767880500 | 148700 | 148800 | 148800 | 148700 | 140 |
| 427 | 20240401 | 112500 | 16747056800 | 148800 | 149000 | 149100 | 148800 | 502 |
| 428 | 20240401 | 112400 | 16672324100 | 149000 | 149000 | 149100 | 149000 | 170 |
| 429 | 20240401 | 112300 | 16646993400 | 149000 | 148800 | 149100 | 148800 | 700 |
| 430 | 20240401 | 112200 | 16542758400 | 148900 | 148900 | 149000 | 148800 | 245 |
| 431 | 20240401 | 112100 | 16506280300 | 148900 | 148900 | 149000 | 148900 | 178 |
| 432 | 20240401 | 112000 | 16479774400 | 148900 | 148900 | 149000 | 148900 | 212 |
| 433 | 20240401 | 111900 | 16448199900 | 148900 | 149000 | 149100 | 148900 | 198 |
| 434 | 20240401 | 111800 | 16418699800 | 149000 | 149000 | 149100 | 149000 | 189 |
| 435 | 20240401 | 111700 | 16390538000 | 149000 | 149000 | 149100 | 149000 | 88 |
| 436 | 20240401 | 111600 | 16377420600 | 149000 | 149100 | 149100 | 148900 | 209 |
| 437 | 20240401 | 111500 | 16346280300 | 149100 | 149300 | 149300 | 149100 | 142 |
| 438 | 20240401 | 111400 | 16325096200 | 149300 | 149200 | 149500 | 149200 | 79 |
| 439 | 20240401 | 111300 | 16313305100 | 149200 | 149000 | 149200 | 148900 | 1144 |
| 440 | 20240401 | 111200 | 16142865900 | 148900 | 148900 | 149000 | 148900 | 366 |
| 441 | 20240401 | 111100 | 16088358700 | 149000 | 149000 | 149000 | 148900 | 653 |
| 442 | 20240401 | 111000 | 15991076200 | 149000 | 148800 | 149000 | 148800 | 179 |
| 443 | 20240401 | 110900 | 15964418100 | 149000 | 148700 | 149500 | 148700 | 1420 |
| 444 | 20240401 | 110800 | 15752923700 | 148800 | 148800 | 148800 | 148700 | 197 |
| 445 | 20240401 | 110700 | 15723628300 | 148800 | 148700 | 148800 | 148700 | 150 |
| 446 | 20240401 | 110600 | 15701320000 | 148700 | 148700 | 148800 | 148700 | 188 |
| 447 | 20240401 | 110500 | 15673360900 | 148700 | 148700 | 148800 | 148700 | 278 |
| 448 | 20240401 | 110400 | 15632013300 | 148700 | 148800 | 148900 | 148700 | 310 |
| 449 | 20240401 | 110300 | 15585888400 | 148800 | 148800 | 148900 | 148700 | 643 |
| 450 | 20240401 | 110200 | 15490207700 | 148800 | 148900 | 148900 | 148800 | 260 |
| 451 | 20240401 | 110100 | 15451518100 | 148900 | 148900 | 148900 | 148800 | 284 |
| 452 | 20240401 | 110000 | 15409256700 | 148900 | 149300 | 149300 | 148800 | 637 |
| 453 | 20240401 | 105900 | 15314326400 | 149400 | 149300 | 149500 | 149300 | 62 |
| 454 | 20240401 | 105800 | 15305067000 | 149300 | 149600 | 149700 | 149300 | 380 |
| 455 | 20240401 | 105700 | 15248271900 | 149600 | 149400 | 149900 | 149400 | 193 |
| 456 | 20240401 | 105600 | 15219432500 | 149500 | 149800 | 149900 | 149400 | 102 |
| 457 | 20240401 | 105500 | 15204162700 | 149800 | 149100 | 150000 | 149100 | 645 |
| 458 | 20240401 | 105400 | 15107774400 | 149100 | 149000 | 149100 | 149000 | 356 |
| 459 | 20240401 | 105300 | 15054702400 | 149100 | 148900 | 149100 | 148900 | 216 |
| 460 | 20240401 | 105200 | 15022518300 | 148900 | 148900 | 148900 | 148800 | 574 |
| 461 | 20240401 | 105100 | 14937051900 | 148900 | 148800 | 148900 | 148800 | 161 |
| 462 | 20240401 | 105000 | 14913093200 | 148800 | 148700 | 148900 | 148700 | 205 |
| 463 | 20240401 | 104900 | 14882591000 | 148900 | 148900 | 149000 | 148800 | 669 |
| 464 | 20240401 | 104800 | 14783003500 | 148900 | 149000 | 149100 | 148900 | 858 |
| 465 | 20240401 | 104700 | 14655172200 | 149000 | 149100 | 149200 | 149000 | 175 |
| 466 | 20240401 | 104600 | 14629081500 | 149100 | 149200 | 149200 | 149000 | 310 |
| 467 | 20240401 | 104500 | 14582860600 | 149200 | 149100 | 149200 | 149100 | 225 |
| 468 | 20240401 | 104400 | 14549299100 | 149200 | 149300 | 149300 | 149100 | 154 |
| 469 | 20240401 | 104300 | 14526322300 | 149300 | 149200 | 149300 | 149100 | 69 |
| 470 | 20240401 | 104200 | 14516026200 | 149200 | 149100 | 149200 | 149100 | 94 |
| 471 | 20240401 | 104100 | 14502002300 | 149100 | 149300 | 149300 | 149100 | 171 |
| 472 | 20240401 | 104000 | 14476494300 | 149200 | 149300 | 149400 | 149100 | 259 |
| 473 | 20240401 | 103900 | 14437849300 | 149300 | 149600 | 149600 | 149300 | 468 |
| 474 | 20240401 | 103800 | 14367916000 | 149500 | 149600 | 150000 | 149500 | 1445 |
| 475 | 20240401 | 103700 | 14151322800 | 149600 | 149700 | 149700 | 149600 | 43 |
| 476 | 20240401 | 103600 | 14144886500 | 149700 | 149800 | 149900 | 149700 | 77 |
| 477 | 20240401 | 103500 | 14133355300 | 150000 | 150000 | 150000 | 149800 | 185 |
| 478 | 20240401 | 103400 | 14105614600 | 150000 | 149700 | 150000 | 149700 | 199 |
| 479 | 20240401 | 103300 | 14075799600 | 149700 | 149700 | 149700 | 149600 | 62 |
| 480 | 20240401 | 103200 | 14066522200 | 149600 | 149600 | 149700 | 149600 | 85 |
| 481 | 20240401 | 103100 | 14053805600 | 149600 | 149800 | 149800 | 149600 | 36 |
| 482 | 20240401 | 103000 | 14048417100 | 149800 | 149800 | 149900 | 149600 | 95 |
| 483 | 20240401 | 102900 | 14034195400 | 149900 | 149900 | 150000 | 149600 | 572 |
| 484 | 20240401 | 102800 | 13948437500 | 150000 | 149600 | 150100 | 149500 | 1006 |
| 485 | 20240401 | 102700 | 13797562900 | 149500 | 149400 | 149900 | 149400 | 677 |
| 486 | 20240401 | 102600 | 13696277200 | 149500 | 149700 | 149700 | 149500 | 186 |
| 487 | 20240401 | 102500 | 13668459500 | 149700 | 150000 | 150000 | 149600 | 442 |
| 488 | 20240401 | 102400 | 13602267800 | 150000 | 149800 | 150000 | 149800 | 134 |
| 489 | 20240401 | 102300 | 13582178600 | 149900 | 150000 | 150300 | 149500 | 2143 |
| 490 | 20240401 | 102200 | 13261501000 | 150000 | 149200 | 150300 | 149200 | 760 |
| 491 | 20240401 | 102100 | 13147710100 | 149100 | 149000 | 149100 | 148900 | 338 |
| 492 | 20240401 | 102000 | 13097335400 | 149000 | 148900 | 149100 | 148900 | 192 |
| 493 | 20240401 | 101900 | 13068737500 | 149000 | 148800 | 149100 | 148800 | 258 |
| 494 | 20240401 | 101800 | 13030320100 | 148800 | 148700 | 148800 | 148600 | 230 |
| 495 | 20240401 | 101700 | 12996106500 | 148700 | 148700 | 148800 | 148600 | 460 |
| 496 | 20240401 | 101600 | 12927712200 | 148700 | 148700 | 148700 | 148600 | 443 |
| 497 | 20240401 | 101500 | 12861843100 | 148700 | 149000 | 149100 | 148700 | 721 |
| 498 | 20240401 | 101400 | 12754482700 | 149000 | 148900 | 149200 | 148900 | 109 |
| 499 | 20240401 | 101300 | 12738249800 | 148900 | 149200 | 149200 | 148900 | 1481 |
| 500 | 20240401 | 101200 | 12517429300 | 149300 | 149400 | 149600 | 149300 | 313 |
| 501 | 20240401 | 101100 | 12470655900 | 149200 | 149100 | 149300 | 149000 | 542 |
| 502 | 20240401 | 101000 | 12389860600 | 149100 | 149000 | 149500 | 149000 | 719 |
| 503 | 20240401 | 100900 | 12282530800 | 149000 | 148600 | 149200 | 148600 | 275 |
| 504 | 20240401 | 100800 | 12241575000 | 148600 | 148400 | 149100 | 148300 | 757 |
| 505 | 20240401 | 100700 | 12129124100 | 148400 | 148700 | 148700 | 148400 | 1023 |
| 506 | 20240401 | 100600 | 11977160400 | 148800 | 148900 | 149000 | 148700 | 998 |
| 507 | 20240401 | 100500 | 11828616200 | 148900 | 149100 | 149200 | 148800 | 686 |
| 508 | 20240401 | 100400 | 11726401900 | 149100 | 149200 | 149300 | 149000 | 603 |
| 509 | 20240401 | 100300 | 11636464000 | 149200 | 149500 | 149600 | 149200 | 848 |
| 510 | 20240401 | 100200 | 11509725300 | 149500 | 149600 | 149600 | 149500 | 279 |
| 511 | 20240401 | 100100 | 11468005100 | 149700 | 150000 | 150000 | 149600 | 894 |
| 512 | 20240401 | 100000 | 11334070900 | 150000 | 150600 | 150600 | 150000 | 1588 |
| 513 | 20240401 | 095900 | 11095411500 | 150700 | 150700 | 150900 | 150700 | 373 |
| 514 | 20240401 | 095800 | 11039174000 | 150700 | 150900 | 150900 | 150700 | 140 |
| 515 | 20240401 | 095700 | 11018058000 | 150900 | 150600 | 150900 | 150600 | 298 |
| 516 | 20240401 | 095600 | 10973153700 | 150700 | 150600 | 151000 | 150600 | 172 |
| 517 | 20240401 | 095500 | 10947223100 | 150900 | 150800 | 151100 | 150500 | 355 |
| 518 | 20240401 | 095400 | 10893732100 | 150800 | 150300 | 150900 | 150200 | 363 |
| 519 | 20240401 | 095300 | 10839052800 | 150300 | 150300 | 150800 | 150200 | 734 |
| 520 | 20240401 | 095200 | 10728652700 | 150400 | 150700 | 150700 | 150200 | 1648 |
| 521 | 20240401 | 095100 | 10480705000 | 150700 | 150700 | 150900 | 150400 | 1116 |
| 522 | 20240401 | 095000 | 10312636300 | 150700 | 150800 | 150900 | 150700 | 295 |
| 523 | 20240401 | 094900 | 10268143800 | 150800 | 151000 | 151200 | 150800 | 341 |
| 524 | 20240401 | 094800 | 10216672500 | 150900 | 150900 | 151200 | 150900 | 231 |
| 525 | 20240401 | 094700 | 10181796800 | 150900 | 151200 | 151300 | 150900 | 684 |
| 526 | 20240401 | 094600 | 10078475700 | 151200 | 151400 | 152000 | 151200 | 175 |
| 527 | 20240401 | 094500 | 10051974200 | 152000 | 151500 | 152000 | 151200 | 267 |
| 528 | 20240401 | 094400 | 10011544300 | 151600 | 152000 | 152200 | 151600 | 1046 |
| 529 | 20240401 | 094300 | 9852570000 | 152100 | 151900 | 152200 | 151600 | 305 |
| 530 | 20240401 | 094200 | 9806250500 | 151900 | 152000 | 152000 | 151100 | 484 |
| 531 | 20240401 | 094100 | 9732842900 | 151800 | 152200 | 152200 | 151700 | 581 |
| 532 | 20240401 | 094000 | 9644631000 | 151700 | 152000 | 152500 | 151700 | 779 |
| 533 | 20240401 | 093900 | 9526112400 | 151700 | 151700 | 152000 | 151600 | 152 |
| 534 | 20240401 | 093800 | 9503048800 | 152000 | 151900 | 152100 | 151600 | 55 |
| 535 | 20240401 | 093700 | 9494701100 | 151600 | 152100 | 152200 | 151000 | 201 |
| 536 | 20240401 | 093600 | 9464237400 | 152200 | 152500 | 152600 | 151100 | 559 |
| 537 | 20240401 | 093500 | 9379243600 | 152500 | 152500 | 152700 | 152200 | 453 |
| 538 | 20240401 | 093400 | 9310202100 | 152500 | 152500 | 152600 | 152200 | 663 |
| 539 | 20240401 | 093300 | 9209160800 | 152600 | 151600 | 152600 | 151100 | 2316 |
| 540 | 20240401 | 093200 | 8856712000 | 151600 | 151800 | 152200 | 151600 | 819 |
| 541 | 20240401 | 093100 | 8732271200 | 151700 | 151100 | 151700 | 151100 | 194 |
| 542 | 20240401 | 093000 | 8702892700 | 151100 | 151000 | 151500 | 150800 | 469 |
| 543 | 20240401 | 092900 | 8632008400 | 150900 | 150600 | 151500 | 150600 | 255 |
| 544 | 20240401 | 092800 | 8593459700 | 150600 | 150700 | 151200 | 150600 | 283 |
| 545 | 20240401 | 092700 | 8550788700 | 151200 | 150700 | 151200 | 150600 | 466 |
| 546 | 20240401 | 092600 | 8480515200 | 150600 | 151300 | 151400 | 150500 | 205 |
| 547 | 20240401 | 092500 | 8449571900 | 151600 | 151500 | 151800 | 150200 | 2980 |
| 548 | 20240401 | 092400 | 8000892100 | 151500 | 151600 | 151600 | 150500 | 2656 |
| 549 | 20240401 | 092300 | 7600097000 | 151600 | 151600 | 151900 | 151600 | 465 |
| 550 | 20240401 | 092200 | 7529540100 | 151700 | 151300 | 152600 | 151200 | 1353 |
| 551 | 20240401 | 092100 | 7324218800 | 150800 | 150500 | 151300 | 150500 | 162 |
| 552 | 20240401 | 092000 | 7299790600 | 150500 | 151300 | 151300 | 150300 | 1080 |
| 553 | 20240401 | 091900 | 7137147900 | 151300 | 150400 | 151300 | 150100 | 2842 |
| 554 | 20240401 | 091800 | 6709237200 | 150100 | 150900 | 151100 | 150100 | 903 |
| 555 | 20240401 | 091700 | 6573277400 | 151300 | 151200 | 151500 | 150400 | 1841 |
| 556 | 20240401 | 091600 | 6295322600 | 150900 | 151300 | 151500 | 150300 | 373 |
| 557 | 20240401 | 091500 | 6238940800 | 151600 | 150000 | 152000 | 149400 | 3237 |
| 558 | 20240401 | 091400 | 5752527500 | 150000 | 149700 | 150000 | 149600 | 1241 |
| 559 | 20240401 | 091300 | 5566526000 | 149600 | 148900 | 149900 | 148500 | 1206 |
| 560 | 20240401 | 091200 | 5386550200 | 148500 | 148400 | 149200 | 148000 | 1058 |
| 561 | 20240401 | 091100 | 5229322400 | 148000 | 148600 | 148800 | 147800 | 3928 |
| 562 | 20240401 | 091000 | 4647227000 | 148600 | 148900 | 149300 | 148400 | 3327 |
| 563 | 20240401 | 090900 | 4152319000 | 148900 | 149800 | 149800 | 148900 | 3223 |
| 564 | 20240401 | 090800 | 3671188100 | 149900 | 149800 | 150000 | 149800 | 628 |
| 565 | 20240401 | 090700 | 3577106800 | 149700 | 150200 | 150400 | 149700 | 1128 |
| 566 | 20240401 | 090600 | 3407954800 | 150200 | 149900 | 150400 | 149700 | 817 |
| 567 | 20240401 | 090500 | 3285394700 | 149900 | 149400 | 150600 | 149300 | 1856 |
| 568 | 20240401 | 090400 | 3006951700 | 149300 | 150500 | 150500 | 149300 | 3278 |
| 569 | 20240401 | 090300 | 2516100400 | 150500 | 151000 | 151000 | 150100 | 3401 |
| 570 | 20240401 | 090200 | 2004512000 | 151000 | 153100 | 153500 | 150200 | 6821 |
| 571 | 20240401 | 090100 | 968627000 | 153500 | 152700 | 154300 | 152600 | 2032 |
| 572 | 20240401 | 090000 | 657269900 | 152700 | 153700 | 154100 | 152300 | 4071 |