38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 193200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 43762 |
| 3 | 20240411 | 193100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 4 | 20240411 | 193000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 5 | 20240411 | 192900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 6 | 20240411 | 192800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 7 | 20240411 | 192700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 8 | 20240411 | 192600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 9 | 20240411 | 192500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 10 | 20240411 | 192400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 11 | 20240411 | 192300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 12 | 20240411 | 192200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 13 | 20240411 | 192100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 14 | 20240411 | 192000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 15 | 20240411 | 191900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 16 | 20240411 | 191800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 17 | 20240411 | 191700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 18 | 20240411 | 191600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 19 | 20240411 | 191500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 20 | 20240411 | 191400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 21 | 20240411 | 191300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 22 | 20240411 | 191200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 23 | 20240411 | 191100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 24 | 20240411 | 191000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 25 | 20240411 | 190900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 26 | 20240411 | 190800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 27 | 20240411 | 190700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 28 | 20240411 | 190600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 29 | 20240411 | 190500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 30 | 20240411 | 190400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 31 | 20240411 | 190300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 32 | 20240411 | 190200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 43762 |
| 33 | 20240411 | 190100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 34 | 20240411 | 190000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 35 | 20240411 | 185900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 36 | 20240411 | 185800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 37 | 20240411 | 185700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 38 | 20240411 | 185600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 39 | 20240411 | 185500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 40 | 20240411 | 185400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 41 | 20240411 | 185300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 42 | 20240411 | 185200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 43 | 20240411 | 185100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 44 | 20240411 | 185000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 45 | 20240411 | 184900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 46 | 20240411 | 184800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 47 | 20240411 | 184700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 48 | 20240411 | 184600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 49 | 20240411 | 184500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 50 | 20240411 | 184400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 51 | 20240411 | 184300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 52 | 20240411 | 184200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 53 | 20240411 | 184100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 54 | 20240411 | 184000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 55 | 20240411 | 183900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 56 | 20240411 | 183800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 57 | 20240411 | 183700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 58 | 20240411 | 183600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 59 | 20240411 | 183500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 60 | 20240411 | 183400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 61 | 20240411 | 183300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 62 | 20240411 | 183200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 43762 |
| 63 | 20240411 | 183100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 64 | 20240411 | 183000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 65 | 20240411 | 182900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 66 | 20240411 | 182800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 67 | 20240411 | 182700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 68 | 20240411 | 182600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 69 | 20240411 | 182500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 70 | 20240411 | 182400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 71 | 20240411 | 182300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 72 | 20240411 | 182200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 73 | 20240411 | 182100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 74 | 20240411 | 182000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 75 | 20240411 | 181900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 76 | 20240411 | 181800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 77 | 20240411 | 181700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 78 | 20240411 | 181600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 79 | 20240411 | 181500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 80 | 20240411 | 181400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 81 | 20240411 | 181300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 82 | 20240411 | 181200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 83 | 20240411 | 181100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 84 | 20240411 | 181000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 85 | 20240411 | 180900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 86 | 20240411 | 180800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 87 | 20240411 | 180700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 88 | 20240411 | 180600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 89 | 20240411 | 180500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 90 | 20240411 | 180400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 91 | 20240411 | 180300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 92 | 20240411 | 180200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 43762 |
| 93 | 20240411 | 180100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 94 | 20240411 | 180000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 95 | 20240411 | 175900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 96 | 20240411 | 175800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 97 | 20240411 | 175700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 98 | 20240411 | 175600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 99 | 20240411 | 175500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 100 | 20240411 | 175400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 101 | 20240411 | 175300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 102 | 20240411 | 175200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 103 | 20240411 | 175100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 104 | 20240411 | 175000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 105 | 20240411 | 174900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 106 | 20240411 | 174800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 107 | 20240411 | 174700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 108 | 20240411 | 174600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 109 | 20240411 | 174500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 110 | 20240411 | 174400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 111 | 20240411 | 174300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 112 | 20240411 | 174200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 113 | 20240411 | 174100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 114 | 20240411 | 174000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 115 | 20240411 | 173900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 116 | 20240411 | 173800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 117 | 20240411 | 173700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 118 | 20240411 | 173600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 119 | 20240411 | 173500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 120 | 20240411 | 173400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 121 | 20240411 | 173300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 122 | 20240411 | 173200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 43762 |
| 123 | 20240411 | 173100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 124 | 20240411 | 173000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 125 | 20240411 | 172900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 126 | 20240411 | 172800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 127 | 20240411 | 172700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 128 | 20240411 | 172600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 129 | 20240411 | 172500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 130 | 20240411 | 172400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 131 | 20240411 | 172300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 132 | 20240411 | 172200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 133 | 20240411 | 172100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 134 | 20240411 | 172000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 135 | 20240411 | 171900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 136 | 20240411 | 171800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 137 | 20240411 | 171700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 138 | 20240411 | 171600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 139 | 20240411 | 171500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 140 | 20240411 | 171400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 141 | 20240411 | 171300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 142 | 20240411 | 171200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 143 | 20240411 | 171100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 144 | 20240411 | 171000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 145 | 20240411 | 170900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 146 | 20240411 | 170800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 147 | 20240411 | 170700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 148 | 20240411 | 170600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 149 | 20240411 | 170500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 150 | 20240411 | 170400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 151 | 20240411 | 170300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 152 | 20240411 | 170200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 43762 |
| 153 | 20240411 | 170100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 154 | 20240411 | 170000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 155 | 20240411 | 165900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 156 | 20240411 | 165800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 157 | 20240411 | 165700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 158 | 20240411 | 165600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 159 | 20240411 | 165500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 160 | 20240411 | 165400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 161 | 20240411 | 165300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 162 | 20240411 | 165200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 163 | 20240411 | 165100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 164 | 20240411 | 165000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 165 | 20240411 | 164900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 166 | 20240411 | 164800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 167 | 20240411 | 164700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 168 | 20240411 | 164600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 169 | 20240411 | 164500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 170 | 20240411 | 164400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 171 | 20240411 | 164300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 172 | 20240411 | 164200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 173 | 20240411 | 164100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 174 | 20240411 | 164000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 175 | 20240411 | 163900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 176 | 20240411 | 163800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 177 | 20240411 | 163700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 178 | 20240411 | 163600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 179 | 20240411 | 163500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 180 | 20240411 | 163400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 181 | 20240411 | 163300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 182 | 20240411 | 163200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 43762 |
| 183 | 20240411 | 163100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 184 | 20240411 | 163000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 185 | 20240411 | 162900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 186 | 20240411 | 162800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 187 | 20240411 | 162700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 188 | 20240411 | 162600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 189 | 20240411 | 162500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 190 | 20240411 | 162400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 191 | 20240411 | 162300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 192 | 20240411 | 162200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 193 | 20240411 | 162100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 194 | 20240411 | 162000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 195 | 20240411 | 161900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 196 | 20240411 | 161800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 197 | 20240411 | 161700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 198 | 20240411 | 161600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 199 | 20240411 | 161500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 200 | 20240411 | 161400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 201 | 20240411 | 161300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 202 | 20240411 | 161200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 203 | 20240411 | 161100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 204 | 20240411 | 161000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 205 | 20240411 | 160900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 206 | 20240411 | 160800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 207 | 20240411 | 160700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 208 | 20240411 | 160600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 209 | 20240411 | 160500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 210 | 20240411 | 160400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 211 | 20240411 | 160300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 212 | 20240411 | 160200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 43762 |
| 213 | 20240411 | 160100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 214 | 20240411 | 160000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 215 | 20240411 | 155900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 216 | 20240411 | 155800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 217 | 20240411 | 155700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 218 | 20240411 | 155600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 219 | 20240411 | 155500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 220 | 20240411 | 155400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 221 | 20240411 | 155300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 222 | 20240411 | 155200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 223 | 20240411 | 155100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 224 | 20240411 | 155000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 225 | 20240411 | 154900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 226 | 20240411 | 154800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 227 | 20240411 | 154700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 228 | 20240411 | 154600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 229 | 20240411 | 154500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 230 | 20240411 | 154400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 231 | 20240411 | 154300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 232 | 20240411 | 154200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 233 | 20240411 | 154100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 234 | 20240411 | 154000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 235 | 20240411 | 153900 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 236 | 20240411 | 153800 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 237 | 20240411 | 153700 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 238 | 20240411 | 153600 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 239 | 20240411 | 153500 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 240 | 20240411 | 153400 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 241 | 20240411 | 153300 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 242 | 20240411 | 153200 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 43762 |
| 243 | 20240411 | 153100 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 244 | 20240411 | 153000 | 177787427400 | 167500 | 167500 | 167500 | 167500 | 43762 |
| 245 | 20240411 | 152900 | 170457292400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 246 | 20240411 | 152800 | 170457292400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 247 | 20240411 | 152700 | 170457292400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 248 | 20240411 | 152600 | 170457292400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 249 | 20240411 | 152500 | 170457292400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 250 | 20240411 | 152400 | 170457292400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 251 | 20240411 | 152300 | 170457292400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 252 | 20240411 | 152200 | 170457292400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 253 | 20240411 | 152100 | 170457292400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 254 | 20240411 | 152000 | 170457292400 | 168800 | 168800 | 168800 | 168800 | 0 |
| 255 | 20240411 | 151900 | 170457292400 | 168800 | 168900 | 169000 | 168700 | 1726 |
| 256 | 20240411 | 151800 | 170165843100 | 168900 | 168600 | 168900 | 168600 | 981 |
| 257 | 20240411 | 151700 | 170000309500 | 168600 | 168600 | 168800 | 168600 | 926 |
| 258 | 20240411 | 151600 | 169844148600 | 168700 | 168600 | 168900 | 168500 | 683 |
| 259 | 20240411 | 151500 | 169728931100 | 168700 | 168700 | 168800 | 168500 | 1148 |
| 260 | 20240411 | 151400 | 169535299700 | 168700 | 168700 | 168800 | 168700 | 627 |
| 261 | 20240411 | 151300 | 169429508200 | 168800 | 168700 | 168900 | 168700 | 464 |
| 262 | 20240411 | 151200 | 169351194700 | 168800 | 168800 | 168900 | 168700 | 1229 |
| 263 | 20240411 | 151100 | 169143806500 | 168900 | 168900 | 168900 | 168700 | 1515 |
| 264 | 20240411 | 151000 | 168888028500 | 168900 | 168900 | 169000 | 168800 | 1308 |
| 265 | 20240411 | 150900 | 168667114600 | 169000 | 169000 | 169100 | 168800 | 938 |
| 266 | 20240411 | 150800 | 168508653200 | 168900 | 169000 | 169100 | 168900 | 1786 |
| 267 | 20240411 | 150700 | 168206775500 | 169100 | 169100 | 169300 | 169000 | 1298 |
| 268 | 20240411 | 150600 | 167987180300 | 169100 | 169200 | 169300 | 169100 | 824 |
| 269 | 20240411 | 150500 | 167847773900 | 169300 | 169300 | 169400 | 169200 | 780 |
| 270 | 20240411 | 150400 | 167715736300 | 169300 | 169500 | 169700 | 169200 | 1810 |
| 271 | 20240411 | 150300 | 167409031300 | 169600 | 169400 | 169700 | 169300 | 919 |
| 272 | 20240411 | 150200 | 167253272400 | 169400 | 169700 | 169800 | 169400 | 1067 |
| 273 | 20240411 | 150100 | 167072312600 | 169700 | 169600 | 169900 | 169400 | 880 |
| 274 | 20240411 | 150000 | 166922984500 | 169600 | 169800 | 169800 | 169500 | 424 |
| 275 | 20240411 | 145900 | 166851061700 | 169800 | 169400 | 169800 | 169300 | 1281 |
| 276 | 20240411 | 145800 | 166633817900 | 169300 | 169300 | 169700 | 169200 | 635 |
| 277 | 20240411 | 145700 | 166526224800 | 169200 | 169200 | 169400 | 169100 | 350 |
| 278 | 20240411 | 145600 | 166466997300 | 169200 | 169500 | 169700 | 169000 | 1270 |
| 279 | 20240411 | 145500 | 166251899700 | 169400 | 169400 | 169600 | 169400 | 1315 |
| 280 | 20240411 | 145400 | 166029009800 | 169500 | 169400 | 169600 | 169400 | 1127 |
| 281 | 20240411 | 145300 | 165837997100 | 169400 | 169400 | 169600 | 169300 | 772 |
| 282 | 20240411 | 145200 | 165707127200 | 169300 | 169200 | 169600 | 169200 | 1500 |
| 283 | 20240411 | 145100 | 165453008300 | 169300 | 169100 | 169300 | 169100 | 340 |
| 284 | 20240411 | 145000 | 165395466600 | 169100 | 169300 | 169300 | 169100 | 343 |
| 285 | 20240411 | 144900 | 165337442100 | 169200 | 169100 | 169300 | 169100 | 526 |
| 286 | 20240411 | 144800 | 165248445100 | 169100 | 169100 | 169300 | 169000 | 576 |
| 287 | 20240411 | 144700 | 165151045100 | 169100 | 169300 | 169300 | 168900 | 586 |
| 288 | 20240411 | 144600 | 165051962300 | 169300 | 169000 | 169300 | 168900 | 913 |
| 289 | 20240411 | 144500 | 164897608200 | 169000 | 169000 | 169200 | 169000 | 1171 |
| 290 | 20240411 | 144400 | 164699640700 | 169100 | 169000 | 169100 | 169000 | 475 |
| 291 | 20240411 | 144300 | 164619327100 | 169000 | 169200 | 169300 | 169000 | 695 |
| 292 | 20240411 | 144200 | 164501756300 | 169300 | 169000 | 169300 | 168900 | 774 |
| 293 | 20240411 | 144100 | 164370858400 | 169000 | 169000 | 169200 | 169000 | 783 |
| 294 | 20240411 | 144000 | 164238455700 | 169100 | 169100 | 169400 | 168900 | 826 |
| 295 | 20240411 | 143900 | 164098665800 | 169100 | 168800 | 169300 | 168800 | 1044 |
| 296 | 20240411 | 143800 | 163922175700 | 168800 | 168500 | 169100 | 168400 | 1442 |
| 297 | 20240411 | 143700 | 163678960200 | 168600 | 168500 | 168600 | 168400 | 692 |
| 298 | 20240411 | 143600 | 163562358200 | 168500 | 168900 | 168900 | 168500 | 1435 |
| 299 | 20240411 | 143500 | 163320336100 | 168900 | 168900 | 169300 | 168700 | 1501 |
| 300 | 20240411 | 143400 | 163066871400 | 168800 | 168900 | 169000 | 168800 | 377 |
| 301 | 20240411 | 143300 | 163003217600 | 168800 | 168700 | 169300 | 168700 | 750 |
| 302 | 20240411 | 143200 | 162876488000 | 168800 | 169000 | 169000 | 168700 | 1224 |
| 303 | 20240411 | 143100 | 162669792800 | 169000 | 169000 | 169000 | 168900 | 740 |
| 304 | 20240411 | 143000 | 162544763500 | 169000 | 169300 | 169300 | 169000 | 1640 |
| 305 | 20240411 | 142900 | 162267460800 | 169300 | 169300 | 169500 | 169200 | 986 |
| 306 | 20240411 | 142800 | 162100486900 | 169300 | 169200 | 169400 | 169100 | 965 |
| 307 | 20240411 | 142700 | 161937094500 | 169200 | 169200 | 169400 | 169100 | 958 |
| 308 | 20240411 | 142600 | 161774946400 | 169200 | 169100 | 169300 | 169100 | 999 |
| 309 | 20240411 | 142500 | 161605899500 | 169100 | 169100 | 169300 | 169000 | 764 |
| 310 | 20240411 | 142400 | 161476653500 | 169100 | 169100 | 169300 | 169000 | 533 |
| 311 | 20240411 | 142300 | 161386487100 | 169000 | 169200 | 169200 | 168900 | 617 |
| 312 | 20240411 | 142200 | 161282184900 | 169200 | 168900 | 169200 | 168700 | 1017 |
| 313 | 20240411 | 142100 | 161110332400 | 168900 | 168900 | 169100 | 168800 | 920 |
| 314 | 20240411 | 142000 | 160954897500 | 168900 | 168800 | 169000 | 168600 | 1345 |
| 315 | 20240411 | 141900 | 160727791500 | 168900 | 168800 | 168900 | 168500 | 633 |
| 316 | 20240411 | 141800 | 160620940000 | 168800 | 168400 | 169000 | 168300 | 2384 |
| 317 | 20240411 | 141700 | 160218686900 | 168500 | 168300 | 168800 | 168300 | 889 |
| 318 | 20240411 | 141600 | 160068814500 | 168400 | 168000 | 168700 | 168000 | 1308 |
| 319 | 20240411 | 141500 | 159848517400 | 168100 | 168100 | 168700 | 168000 | 1073 |
| 320 | 20240411 | 141400 | 159667969100 | 168100 | 168200 | 168600 | 168000 | 703 |
| 321 | 20240411 | 141300 | 159549674300 | 168200 | 168000 | 168600 | 168000 | 800 |
| 322 | 20240411 | 141200 | 159414990900 | 168200 | 167800 | 168200 | 167800 | 584 |
| 323 | 20240411 | 141100 | 159316933200 | 167900 | 167500 | 168100 | 167400 | 1448 |
| 324 | 20240411 | 141000 | 159074172100 | 167500 | 168100 | 168200 | 167300 | 5683 |
| 325 | 20240411 | 140900 | 158122065800 | 168100 | 168200 | 168200 | 167900 | 850 |
| 326 | 20240411 | 140800 | 157979249800 | 168200 | 168500 | 168500 | 168100 | 774 |
| 327 | 20240411 | 140700 | 157848958100 | 168500 | 168800 | 168800 | 168400 | 706 |
| 328 | 20240411 | 140600 | 157729930000 | 168700 | 168300 | 168800 | 168200 | 2619 |
| 329 | 20240411 | 140500 | 157288494500 | 168300 | 168100 | 168300 | 168100 | 739 |
| 330 | 20240411 | 140400 | 157164216200 | 168100 | 168000 | 168100 | 168000 | 396 |
| 331 | 20240411 | 140300 | 157097680100 | 167900 | 167900 | 168000 | 167900 | 248 |
| 332 | 20240411 | 140200 | 157056024800 | 167900 | 168000 | 168000 | 167400 | 2264 |
| 333 | 20240411 | 140100 | 156676452500 | 167900 | 167600 | 168000 | 167600 | 1633 |
| 334 | 20240411 | 140000 | 156402365000 | 167600 | 167500 | 167700 | 167500 | 546 |
| 335 | 20240411 | 135900 | 156310868500 | 167500 | 167700 | 167700 | 167500 | 1014 |
| 336 | 20240411 | 135800 | 156140973400 | 167700 | 167600 | 167800 | 167600 | 435 |
| 337 | 20240411 | 135700 | 156068026400 | 167700 | 167400 | 167700 | 167400 | 1601 |
| 338 | 20240411 | 135600 | 155799873700 | 167400 | 167900 | 168000 | 167400 | 5328 |
| 339 | 20240411 | 135500 | 154906962800 | 167900 | 167700 | 168000 | 167700 | 629 |
| 340 | 20240411 | 135400 | 154801403300 | 167700 | 167800 | 168000 | 167700 | 595 |
| 341 | 20240411 | 135300 | 154701573800 | 167800 | 167700 | 168000 | 167600 | 2149 |
| 342 | 20240411 | 135200 | 154341188800 | 167600 | 167600 | 167700 | 167500 | 731 |
| 343 | 20240411 | 135100 | 154218693000 | 167600 | 168300 | 168300 | 167500 | 8936 |
| 344 | 20240411 | 135000 | 152719035600 | 168200 | 168200 | 168300 | 168100 | 713 |
| 345 | 20240411 | 134900 | 152599109500 | 168300 | 168300 | 168400 | 168100 | 318 |
| 346 | 20240411 | 134800 | 152545607100 | 168300 | 168100 | 168400 | 168000 | 291 |
| 347 | 20240411 | 134700 | 152496644200 | 168100 | 167900 | 168400 | 167800 | 2699 |
| 348 | 20240411 | 134600 | 152043206900 | 167800 | 168500 | 168500 | 167800 | 7488 |
| 349 | 20240411 | 134500 | 150784736200 | 168400 | 168800 | 168900 | 168400 | 2487 |
| 350 | 20240411 | 134400 | 150365306700 | 168900 | 168800 | 168900 | 168800 | 504 |
| 351 | 20240411 | 134300 | 150280227300 | 168800 | 168900 | 168900 | 168800 | 305 |
| 352 | 20240411 | 134200 | 150228731100 | 168800 | 168800 | 168900 | 168800 | 384 |
| 353 | 20240411 | 134100 | 150163887500 | 168800 | 168900 | 169000 | 168700 | 728 |
| 354 | 20240411 | 134000 | 150041010000 | 168900 | 168900 | 169000 | 168700 | 1176 |
| 355 | 20240411 | 133900 | 149842510400 | 169000 | 169600 | 169700 | 168900 | 3105 |
| 356 | 20240411 | 133800 | 149316773000 | 169600 | 169600 | 169800 | 169600 | 280 |
| 357 | 20240411 | 133700 | 149269265700 | 169700 | 169600 | 169700 | 169600 | 532 |
| 358 | 20240411 | 133600 | 149179021400 | 169700 | 169600 | 169700 | 169500 | 286 |
| 359 | 20240411 | 133500 | 149130514300 | 169600 | 169700 | 169800 | 169500 | 392 |
| 360 | 20240411 | 133400 | 149064022600 | 169600 | 169500 | 169800 | 169500 | 468 |
| 361 | 20240411 | 133300 | 148984623100 | 169500 | 169700 | 169800 | 169500 | 474 |
| 362 | 20240411 | 133200 | 148904218100 | 169600 | 169800 | 170000 | 169600 | 1506 |
| 363 | 20240411 | 133100 | 148648519000 | 169800 | 170000 | 170200 | 169800 | 2233 |
| 364 | 20240411 | 133000 | 148268968200 | 170100 | 169800 | 170100 | 169700 | 1850 |
| 365 | 20240411 | 132900 | 147954556700 | 169700 | 169700 | 169700 | 169600 | 965 |
| 366 | 20240411 | 132800 | 147790825400 | 169600 | 169400 | 169900 | 169400 | 1241 |
| 367 | 20240411 | 132700 | 147580333400 | 169500 | 169200 | 169500 | 169200 | 1266 |
| 368 | 20240411 | 132600 | 147365939700 | 169200 | 169000 | 169300 | 168900 | 447 |
| 369 | 20240411 | 132500 | 147290344100 | 168900 | 169200 | 169200 | 168900 | 1300 |
| 370 | 20240411 | 132400 | 147070614000 | 169100 | 169100 | 169300 | 169000 | 600 |
| 371 | 20240411 | 132300 | 146969135700 | 169100 | 169000 | 169200 | 168900 | 1025 |
| 372 | 20240411 | 132200 | 146795913200 | 169000 | 168700 | 169000 | 168700 | 1251 |
| 373 | 20240411 | 132100 | 146584568400 | 168800 | 168300 | 168800 | 168300 | 480 |
| 374 | 20240411 | 132000 | 146503664700 | 168400 | 168200 | 168400 | 168200 | 794 |
| 375 | 20240411 | 131900 | 146370041500 | 168200 | 168300 | 168400 | 168100 | 2027 |
| 376 | 20240411 | 131800 | 146029039400 | 168300 | 168400 | 168500 | 168300 | 320 |
| 377 | 20240411 | 131700 | 145975161400 | 168400 | 168300 | 168500 | 168300 | 993 |
| 378 | 20240411 | 131600 | 145807956900 | 168400 | 168300 | 168400 | 168300 | 305 |
| 379 | 20240411 | 131500 | 145756614400 | 168300 | 168400 | 168500 | 168300 | 518 |
| 380 | 20240411 | 131400 | 145669399600 | 168400 | 168400 | 168500 | 168300 | 375 |
| 381 | 20240411 | 131300 | 145606260500 | 168400 | 168400 | 168500 | 168300 | 809 |
| 382 | 20240411 | 131200 | 145470041700 | 168500 | 168400 | 168600 | 168400 | 375 |
| 383 | 20240411 | 131100 | 145406858500 | 168400 | 168900 | 168900 | 168400 | 1675 |
| 384 | 20240411 | 131000 | 145124442300 | 168900 | 168800 | 168900 | 168700 | 681 |
| 385 | 20240411 | 130900 | 145009503500 | 168800 | 168800 | 168900 | 168800 | 173 |
| 386 | 20240411 | 130800 | 144980299900 | 168800 | 168900 | 168900 | 168700 | 550 |
| 387 | 20240411 | 130700 | 144887490200 | 168800 | 168900 | 168900 | 168800 | 417 |
| 388 | 20240411 | 130600 | 144817094300 | 168800 | 168900 | 169000 | 168800 | 950 |
| 389 | 20240411 | 130500 | 144656607700 | 169000 | 168700 | 169000 | 168700 | 1168 |
| 390 | 20240411 | 130400 | 144459279300 | 168700 | 168800 | 168900 | 168700 | 294 |
| 391 | 20240411 | 130300 | 144409671300 | 168800 | 168800 | 169000 | 168700 | 489 |
| 392 | 20240411 | 130200 | 144327125100 | 168900 | 168900 | 169000 | 168800 | 654 |
| 393 | 20240411 | 130100 | 144216633200 | 168900 | 168700 | 169200 | 168700 | 1975 |
| 394 | 20240411 | 130000 | 143883136700 | 168700 | 168600 | 168800 | 168600 | 328 |
| 395 | 20240411 | 125900 | 143827802400 | 168600 | 168500 | 168800 | 168500 | 454 |
| 396 | 20240411 | 125800 | 143751230500 | 168500 | 168500 | 168700 | 168400 | 1436 |
| 397 | 20240411 | 125700 | 143509291300 | 168400 | 169000 | 169100 | 168400 | 1792 |
| 398 | 20240411 | 125600 | 143206894100 | 169000 | 168800 | 169000 | 168500 | 1716 |
| 399 | 20240411 | 125500 | 142917294400 | 168900 | 168600 | 168900 | 168500 | 583 |
| 400 | 20240411 | 125400 | 142818932700 | 168700 | 168300 | 168700 | 168300 | 560 |
| 401 | 20240411 | 125300 | 142724592600 | 168400 | 168200 | 168400 | 168200 | 219 |
| 402 | 20240411 | 125200 | 142687725700 | 168200 | 168300 | 168400 | 168200 | 525 |
| 403 | 20240411 | 125100 | 142599369600 | 168300 | 168200 | 168600 | 168200 | 548 |
| 404 | 20240411 | 125000 | 142507087300 | 168200 | 168200 | 168200 | 168100 | 288 |
| 405 | 20240411 | 124900 | 142458656700 | 168200 | 168200 | 168300 | 168100 | 863 |
| 406 | 20240411 | 124800 | 142313509400 | 168300 | 167900 | 168700 | 167800 | 6053 |
| 407 | 20240411 | 124700 | 141296420800 | 167900 | 168100 | 168200 | 167600 | 5848 |
| 408 | 20240411 | 124600 | 140314368000 | 168100 | 168300 | 168400 | 168100 | 1640 |
| 409 | 20240411 | 124500 | 140038508800 | 168200 | 168800 | 168900 | 168200 | 1573 |
| 410 | 20240411 | 124400 | 139773531700 | 168800 | 168400 | 168800 | 168400 | 395 |
| 411 | 20240411 | 124300 | 139706901000 | 168500 | 168200 | 168500 | 168100 | 2078 |
| 412 | 20240411 | 124200 | 139357353600 | 168300 | 168300 | 168400 | 168200 | 1102 |
| 413 | 20240411 | 124100 | 139171904200 | 168300 | 168700 | 168800 | 168200 | 4083 |
| 414 | 20240411 | 124000 | 138484076600 | 168700 | 168800 | 168800 | 168600 | 1056 |
| 415 | 20240411 | 123900 | 138305966800 | 168700 | 168800 | 168900 | 168700 | 882 |
| 416 | 20240411 | 123800 | 138157100700 | 168900 | 169100 | 169100 | 168600 | 3320 |
| 417 | 20240411 | 123700 | 137596295800 | 169100 | 169000 | 169300 | 168900 | 1281 |
| 418 | 20240411 | 123600 | 137379779900 | 169000 | 168900 | 169000 | 168800 | 1318 |
| 419 | 20240411 | 123500 | 137157104200 | 168900 | 168700 | 169000 | 168700 | 1599 |
| 420 | 20240411 | 123400 | 136887017200 | 168700 | 168700 | 168800 | 168600 | 850 |
| 421 | 20240411 | 123300 | 136743636100 | 168700 | 168700 | 168800 | 168500 | 470 |
| 422 | 20240411 | 123200 | 136664371900 | 168700 | 169300 | 169400 | 168500 | 7629 |
| 423 | 20240411 | 123100 | 135376575800 | 169400 | 169400 | 169600 | 169400 | 471 |
| 424 | 20240411 | 123000 | 135296770100 | 169400 | 169500 | 169600 | 169400 | 405 |
| 425 | 20240411 | 122900 | 135228139500 | 169400 | 169800 | 169900 | 169400 | 2318 |
| 426 | 20240411 | 122800 | 134834863400 | 169800 | 169800 | 170000 | 169800 | 559 |
| 427 | 20240411 | 122700 | 134739883700 | 169800 | 169800 | 170000 | 169800 | 465 |
| 428 | 20240411 | 122600 | 134660888800 | 169800 | 169600 | 169800 | 169600 | 440 |
| 429 | 20240411 | 122500 | 134586191900 | 169700 | 169600 | 169800 | 169600 | 346 |
| 430 | 20240411 | 122400 | 134527483200 | 169600 | 169500 | 169700 | 169500 | 216 |
| 431 | 20240411 | 122300 | 134490850800 | 169500 | 169600 | 169700 | 169400 | 644 |
| 432 | 20240411 | 122200 | 134381697500 | 169600 | 169500 | 169800 | 169500 | 465 |
| 433 | 20240411 | 122100 | 134302846600 | 169500 | 169200 | 169600 | 169200 | 355 |
| 434 | 20240411 | 122000 | 134242711500 | 169200 | 169200 | 169900 | 169100 | 780 |
| 435 | 20240411 | 121900 | 134110623800 | 169100 | 169000 | 169200 | 169000 | 464 |
| 436 | 20240411 | 121800 | 134032172000 | 169000 | 169000 | 169100 | 169000 | 566 |
| 437 | 20240411 | 121700 | 133936512700 | 169000 | 169300 | 169300 | 169000 | 1322 |
| 438 | 20240411 | 121600 | 133712951500 | 169200 | 169200 | 169800 | 169200 | 474 |
| 439 | 20240411 | 121500 | 133632660400 | 169300 | 169100 | 169900 | 169000 | 513 |
| 440 | 20240411 | 121400 | 133545840900 | 169800 | 169000 | 169900 | 168800 | 1196 |
| 441 | 20240411 | 121300 | 133343325700 | 169000 | 169500 | 169500 | 168900 | 998 |
| 442 | 20240411 | 121200 | 133174491100 | 169400 | 169100 | 169500 | 169100 | 374 |
| 443 | 20240411 | 121100 | 133111162100 | 169100 | 168800 | 169500 | 168800 | 483 |
| 444 | 20240411 | 121000 | 133029480200 | 168900 | 169300 | 169300 | 168800 | 2337 |
| 445 | 20240411 | 120900 | 132634546000 | 169300 | 169300 | 169400 | 169200 | 246 |
| 446 | 20240411 | 120800 | 132592897400 | 169200 | 169300 | 169400 | 169200 | 408 |
| 447 | 20240411 | 120700 | 132523836700 | 169300 | 169600 | 169600 | 169300 | 666 |
| 448 | 20240411 | 120600 | 132410986700 | 169500 | 169500 | 169900 | 169100 | 1181 |
| 449 | 20240411 | 120500 | 132210894300 | 169500 | 169500 | 169900 | 169400 | 474 |
| 450 | 20240411 | 120400 | 132130473600 | 169500 | 169600 | 169700 | 169400 | 1207 |
| 451 | 20240411 | 120300 | 131925826500 | 169600 | 169200 | 169800 | 168900 | 2032 |
| 452 | 20240411 | 120200 | 131581690500 | 168900 | 169000 | 169300 | 168800 | 709 |
| 453 | 20240411 | 120100 | 131461811500 | 169000 | 169100 | 169300 | 168600 | 4760 |
| 454 | 20240411 | 120000 | 130657884600 | 169000 | 169400 | 169400 | 168800 | 5719 |
| 455 | 20240411 | 115900 | 129690981100 | 169400 | 169300 | 169500 | 169300 | 1220 |
| 456 | 20240411 | 115800 | 129484350400 | 169300 | 169400 | 169500 | 169300 | 1283 |
| 457 | 20240411 | 115700 | 129267115700 | 169400 | 169900 | 169900 | 169200 | 3931 |
| 458 | 20240411 | 115600 | 128600630200 | 169900 | 170100 | 170200 | 169800 | 1761 |
| 459 | 20240411 | 115500 | 128301263000 | 170200 | 170200 | 170300 | 170100 | 788 |
| 460 | 20240411 | 115400 | 128167158100 | 170100 | 170200 | 170300 | 170100 | 782 |
| 461 | 20240411 | 115300 | 128034079300 | 170200 | 169800 | 170300 | 169800 | 1419 |
| 462 | 20240411 | 115200 | 127792752000 | 169800 | 170000 | 170100 | 169700 | 1401 |
| 463 | 20240411 | 115100 | 127554615200 | 170100 | 170200 | 170300 | 170000 | 885 |
| 464 | 20240411 | 115000 | 127404047700 | 170100 | 170200 | 170400 | 170100 | 982 |
| 465 | 20240411 | 114900 | 127236908700 | 170200 | 169300 | 170300 | 169300 | 2075 |
| 466 | 20240411 | 114800 | 126884964500 | 169200 | 169800 | 170000 | 169200 | 5510 |
| 467 | 20240411 | 114700 | 125950136100 | 169900 | 170200 | 170200 | 169800 | 1561 |
| 468 | 20240411 | 114600 | 125684719900 | 170300 | 170200 | 170700 | 170000 | 1252 |
| 469 | 20240411 | 114500 | 125471647800 | 170100 | 169700 | 170700 | 169600 | 2686 |
| 470 | 20240411 | 114400 | 125015140900 | 169700 | 170000 | 170200 | 169700 | 5921 |
| 471 | 20240411 | 114300 | 124008918100 | 170000 | 170400 | 170500 | 170000 | 4905 |
| 472 | 20240411 | 114200 | 123173963000 | 170400 | 170800 | 170800 | 170400 | 2526 |
| 473 | 20240411 | 114100 | 122743095600 | 170800 | 170700 | 170800 | 170600 | 861 |
| 474 | 20240411 | 114000 | 122596103500 | 170800 | 170800 | 171100 | 170700 | 1628 |
| 475 | 20240411 | 113900 | 122317800400 | 170900 | 170600 | 170900 | 170600 | 277 |
| 476 | 20240411 | 113800 | 122270489200 | 170700 | 170700 | 170700 | 170600 | 338 |
| 477 | 20240411 | 113700 | 122212806200 | 170700 | 170800 | 170900 | 170600 | 976 |
| 478 | 20240411 | 113600 | 122046214600 | 170800 | 170900 | 170900 | 170500 | 1038 |
| 479 | 20240411 | 113500 | 121869019900 | 170800 | 170700 | 171000 | 170600 | 791 |
| 480 | 20240411 | 113400 | 121733878600 | 170700 | 170300 | 170800 | 170200 | 1176 |
| 481 | 20240411 | 113300 | 121533494400 | 170300 | 170600 | 170600 | 170200 | 2094 |
| 482 | 20240411 | 113200 | 121176871000 | 170500 | 170500 | 170700 | 170400 | 847 |
| 483 | 20240411 | 113100 | 121032423100 | 170500 | 171000 | 171000 | 170300 | 3992 |
| 484 | 20240411 | 113000 | 120351322600 | 171000 | 170700 | 171000 | 170700 | 453 |
| 485 | 20240411 | 112900 | 120273935400 | 170700 | 171000 | 171200 | 170600 | 2724 |
| 486 | 20240411 | 112800 | 119808425700 | 171000 | 170900 | 171000 | 170700 | 815 |
| 487 | 20240411 | 112700 | 119669152500 | 170900 | 170700 | 171000 | 170700 | 2228 |
| 488 | 20240411 | 112600 | 119288484000 | 170800 | 171200 | 171200 | 170600 | 5302 |
| 489 | 20240411 | 112500 | 118381985600 | 171300 | 171400 | 171500 | 171100 | 927 |
| 490 | 20240411 | 112400 | 118223181000 | 171300 | 171500 | 171500 | 171100 | 3136 |
| 491 | 20240411 | 112300 | 117685982700 | 171500 | 171400 | 171700 | 171300 | 1180 |
| 492 | 20240411 | 112200 | 117483663800 | 171400 | 171500 | 171500 | 171200 | 1217 |
| 493 | 20240411 | 112100 | 117275176500 | 171500 | 171800 | 171900 | 171100 | 5550 |
| 494 | 20240411 | 112000 | 116323447200 | 171800 | 171400 | 171800 | 171400 | 1564 |
| 495 | 20240411 | 111900 | 116055018400 | 171500 | 171200 | 171800 | 171200 | 3740 |
| 496 | 20240411 | 111800 | 115413775700 | 171300 | 171800 | 171900 | 171000 | 8432 |
| 497 | 20240411 | 111700 | 113968648800 | 171800 | 172700 | 172900 | 171800 | 10093 |
| 498 | 20240411 | 111600 | 112229630100 | 172800 | 173200 | 173300 | 172700 | 2104 |
| 499 | 20240411 | 111500 | 111865726200 | 173200 | 172800 | 173300 | 172700 | 1232 |
| 500 | 20240411 | 111400 | 111652565200 | 172800 | 173600 | 173600 | 172700 | 8320 |
| 501 | 20240411 | 111300 | 110213216100 | 173600 | 173800 | 173800 | 173400 | 1040 |
| 502 | 20240411 | 111200 | 110032714600 | 173700 | 173600 | 173800 | 173400 | 2088 |
| 503 | 20240411 | 111100 | 109670370100 | 173600 | 173500 | 173600 | 173500 | 994 |
| 504 | 20240411 | 111000 | 109497875600 | 173600 | 173900 | 174000 | 173400 | 3228 |
| 505 | 20240411 | 110900 | 108937550100 | 173800 | 174100 | 174100 | 173800 | 1770 |
| 506 | 20240411 | 110800 | 108629741900 | 174200 | 174100 | 174200 | 174100 | 850 |
| 507 | 20240411 | 110700 | 108481690600 | 174100 | 173900 | 174200 | 173700 | 1598 |
| 508 | 20240411 | 110600 | 108203683600 | 173900 | 174400 | 174700 | 173900 | 2758 |
| 509 | 20240411 | 110500 | 107723145600 | 174500 | 174400 | 174700 | 174000 | 2355 |
| 510 | 20240411 | 110400 | 107312502800 | 174300 | 174800 | 174800 | 174300 | 1096 |
| 511 | 20240411 | 110300 | 107121113100 | 174800 | 174500 | 174900 | 174300 | 1780 |
| 512 | 20240411 | 110200 | 106810101400 | 174500 | 174700 | 174700 | 174500 | 1835 |
| 513 | 20240411 | 110100 | 106489636000 | 174600 | 174100 | 174700 | 173900 | 1104 |
| 514 | 20240411 | 110000 | 106297115300 | 174100 | 173500 | 174700 | 173400 | 2623 |
| 515 | 20240411 | 105900 | 105840901400 | 173500 | 173600 | 173700 | 173300 | 2987 |
| 516 | 20240411 | 105800 | 105322746600 | 173700 | 174000 | 174000 | 173600 | 2169 |
| 517 | 20240411 | 105700 | 104945825300 | 174000 | 174200 | 174400 | 174000 | 1199 |
| 518 | 20240411 | 105600 | 104737055400 | 174300 | 174300 | 174800 | 174000 | 1781 |
| 519 | 20240411 | 105500 | 104426712600 | 174300 | 174800 | 174900 | 174200 | 1344 |
| 520 | 20240411 | 105400 | 104192218700 | 174900 | 174700 | 174900 | 174600 | 1896 |
| 521 | 20240411 | 105300 | 103860847800 | 174700 | 173800 | 174800 | 173800 | 2138 |
| 522 | 20240411 | 105200 | 103488404900 | 173900 | 173600 | 173900 | 173200 | 3924 |
| 523 | 20240411 | 105100 | 102807511300 | 173600 | 174100 | 174200 | 173600 | 3074 |
| 524 | 20240411 | 105000 | 102273130400 | 174000 | 174100 | 174300 | 174000 | 1204 |
| 525 | 20240411 | 104900 | 102063502700 | 174100 | 174000 | 174200 | 173800 | 2103 |
| 526 | 20240411 | 104800 | 101697644300 | 174000 | 174600 | 174700 | 174000 | 2911 |
| 527 | 20240411 | 104700 | 101190316700 | 174500 | 175000 | 175000 | 174500 | 1594 |
| 528 | 20240411 | 104600 | 100911806200 | 175000 | 175200 | 175300 | 174900 | 2292 |
| 529 | 20240411 | 104500 | 100510473600 | 175200 | 175200 | 175400 | 174800 | 4985 |
| 530 | 20240411 | 104400 | 99637207300 | 175300 | 174800 | 175300 | 174700 | 1285 |
| 531 | 20240411 | 104300 | 99412232500 | 174700 | 175300 | 175300 | 174700 | 2721 |
| 532 | 20240411 | 104200 | 98935871400 | 175300 | 174900 | 175300 | 174900 | 3683 |
| 533 | 20240411 | 104100 | 98290799300 | 174900 | 174400 | 175100 | 174400 | 2146 |
| 534 | 20240411 | 104000 | 97915746100 | 174500 | 174200 | 174500 | 174200 | 1460 |
| 535 | 20240411 | 103900 | 97661243100 | 174200 | 174500 | 174500 | 174100 | 1760 |
| 536 | 20240411 | 103800 | 97354559800 | 174400 | 174500 | 174700 | 174400 | 1748 |
| 537 | 20240411 | 103700 | 97049487200 | 174500 | 174500 | 174700 | 174400 | 1887 |
| 538 | 20240411 | 103600 | 96720240200 | 174600 | 174900 | 175000 | 174400 | 1863 |
| 539 | 20240411 | 103500 | 96394836700 | 175000 | 174900 | 175200 | 174700 | 1549 |
| 540 | 20240411 | 103400 | 96123840400 | 174900 | 174500 | 175300 | 174500 | 7237 |
| 541 | 20240411 | 103300 | 94857244900 | 174600 | 174100 | 174600 | 174100 | 1114 |
| 542 | 20240411 | 103200 | 94662993600 | 174100 | 173800 | 174100 | 173700 | 1831 |
| 543 | 20240411 | 103100 | 94344626400 | 173800 | 173700 | 174100 | 173600 | 2008 |
| 544 | 20240411 | 103000 | 93995672900 | 173800 | 174400 | 174500 | 173700 | 4034 |
| 545 | 20240411 | 102900 | 93293617300 | 174400 | 174700 | 174900 | 174300 | 4247 |
| 546 | 20240411 | 102800 | 92551687900 | 174700 | 174000 | 174800 | 173800 | 3648 |
| 547 | 20240411 | 102700 | 91915614400 | 173900 | 173800 | 174300 | 173700 | 3788 |
| 548 | 20240411 | 102600 | 91256621300 | 173800 | 174000 | 174100 | 172300 | 15140 |
| 549 | 20240411 | 102500 | 88634332900 | 174200 | 174200 | 174500 | 173900 | 4563 |
| 550 | 20240411 | 102400 | 87839562600 | 174300 | 174700 | 175100 | 174000 | 7373 |
| 551 | 20240411 | 102300 | 86553806400 | 174700 | 174800 | 175400 | 174600 | 5585 |
| 552 | 20240411 | 102200 | 85576713100 | 174800 | 174800 | 175400 | 174800 | 5367 |
| 553 | 20240411 | 102100 | 84637133000 | 174900 | 175500 | 175500 | 174400 | 6875 |
| 554 | 20240411 | 102000 | 83434668600 | 175400 | 174100 | 175600 | 173500 | 12047 |
| 555 | 20240411 | 101900 | 81331227200 | 174100 | 175500 | 175600 | 174100 | 19182 |
| 556 | 20240411 | 101800 | 77978190400 | 175600 | 176100 | 176800 | 175500 | 11805 |
| 557 | 20240411 | 101700 | 75897065000 | 176100 | 176900 | 176900 | 175300 | 17532 |
| 558 | 20240411 | 101600 | 72811531700 | 177000 | 177500 | 178000 | 176800 | 10746 |
| 559 | 20240411 | 101500 | 70905170400 | 177600 | 178200 | 178400 | 176300 | 21503 |
| 560 | 20240411 | 101400 | 67090391800 | 178200 | 178200 | 178600 | 177800 | 12059 |
| 561 | 20240411 | 101300 | 64942904400 | 178300 | 179400 | 179500 | 177700 | 15474 |
| 562 | 20240411 | 101200 | 62180387100 | 179300 | 179700 | 181000 | 177500 | 35649 |
| 563 | 20240411 | 101100 | 55794745300 | 179700 | 183500 | 183500 | 179000 | 76060 |
| 564 | 20240411 | 101000 | 41985716500 | 182900 | 182900 | 182900 | 182900 | 0 |
| 565 | 20240411 | 100900 | 41985716500 | 182900 | 182900 | 182900 | 182900 | 0 |
| 566 | 20240411 | 100800 | 41985716500 | 182900 | 181100 | 183100 | 178400 | 44832 |
| 567 | 20240411 | 100700 | 33874937300 | 181000 | 175300 | 181800 | 174500 | 70550 |
| 568 | 20240411 | 100600 | 21230468300 | 175500 | 171200 | 178300 | 171100 | 42235 |
| 569 | 20240411 | 100500 | 13838118400 | 171200 | 171100 | 171300 | 171000 | 416 |
| 570 | 20240411 | 100400 | 13766931600 | 171100 | 171500 | 171500 | 171000 | 172 |
| 571 | 20240411 | 100300 | 13737464200 | 171400 | 170800 | 171400 | 170800 | 252 |
| 572 | 20240411 | 100200 | 13694316300 | 170800 | 171000 | 171000 | 170800 | 480 |
| 573 | 20240411 | 100100 | 13612300100 | 171000 | 171300 | 171300 | 170900 | 357 |
| 574 | 20240411 | 100000 | 13551225500 | 171000 | 171200 | 171400 | 171000 | 786 |
| 575 | 20240411 | 095900 | 13416731300 | 171200 | 171700 | 171700 | 171100 | 820 |
| 576 | 20240411 | 095800 | 13276251000 | 171700 | 171600 | 171700 | 171600 | 147 |
| 577 | 20240411 | 095700 | 13251021600 | 171600 | 171500 | 171600 | 171400 | 211 |
| 578 | 20240411 | 095600 | 13214833600 | 171500 | 171700 | 171800 | 171400 | 73 |
| 579 | 20240411 | 095500 | 13202305500 | 171800 | 171400 | 171800 | 171400 | 593 |
| 580 | 20240411 | 095400 | 13100602200 | 171400 | 171400 | 171500 | 171300 | 274 |
| 581 | 20240411 | 095300 | 13053640800 | 171500 | 171700 | 171700 | 171500 | 193 |
| 582 | 20240411 | 095200 | 13020523200 | 171800 | 171500 | 171800 | 171500 | 282 |
| 583 | 20240411 | 095100 | 12972118100 | 171600 | 171600 | 171600 | 171500 | 123 |
| 584 | 20240411 | 095000 | 12951016100 | 171600 | 171500 | 171800 | 171500 | 1138 |
| 585 | 20240411 | 094900 | 12755787200 | 171500 | 171400 | 171500 | 171300 | 236 |
| 586 | 20240411 | 094800 | 12715337100 | 171400 | 171100 | 171400 | 171000 | 497 |
| 587 | 20240411 | 094700 | 12630327300 | 171100 | 171300 | 171300 | 171000 | 479 |
| 588 | 20240411 | 094600 | 12548340100 | 171400 | 171400 | 171400 | 171200 | 487 |
| 589 | 20240411 | 094500 | 12464884600 | 171400 | 171200 | 171400 | 170600 | 1815 |
| 590 | 20240411 | 094400 | 12154660900 | 171200 | 171100 | 171300 | 171000 | 500 |
| 591 | 20240411 | 094300 | 12069092800 | 171100 | 171700 | 171700 | 171000 | 681 |
| 592 | 20240411 | 094200 | 11952384000 | 171700 | 172400 | 172500 | 171700 | 1150 |
| 593 | 20240411 | 094100 | 11754591300 | 172400 | 173200 | 173200 | 172200 | 924 |
| 594 | 20240411 | 094000 | 11595074700 | 173200 | 172200 | 173300 | 172100 | 2323 |
| 595 | 20240411 | 093900 | 11193575700 | 172200 | 172300 | 172500 | 172100 | 965 |
| 596 | 20240411 | 093800 | 11027295300 | 172300 | 172400 | 172600 | 172200 | 1398 |
| 597 | 20240411 | 093700 | 10786324100 | 172400 | 173200 | 173200 | 172400 | 1623 |
| 598 | 20240411 | 093600 | 10505819400 | 173200 | 173200 | 173300 | 173100 | 1158 |
| 599 | 20240411 | 093500 | 10305258900 | 173200 | 172800 | 173200 | 172800 | 802 |
| 600 | 20240411 | 093400 | 10166507400 | 172800 | 173500 | 173500 | 172800 | 2010 |
| 601 | 20240411 | 093300 | 9818411200 | 173400 | 173000 | 173500 | 172900 | 3944 |
| 602 | 20240411 | 093200 | 9135483200 | 173000 | 172600 | 173000 | 172500 | 3563 |
| 603 | 20240411 | 093100 | 8519940600 | 172500 | 172800 | 172800 | 172500 | 2107 |
| 604 | 20240411 | 093000 | 8156248800 | 172700 | 171700 | 172700 | 171700 | 4821 |
| 605 | 20240411 | 092900 | 7326138600 | 171700 | 171900 | 171900 | 171600 | 643 |
| 606 | 20240411 | 092800 | 7215691400 | 171900 | 171500 | 172000 | 171500 | 3039 |
| 607 | 20240411 | 092700 | 6693514200 | 171600 | 171700 | 171800 | 171500 | 1511 |
| 608 | 20240411 | 092600 | 6434185300 | 171700 | 171800 | 172000 | 171600 | 1932 |
| 609 | 20240411 | 092500 | 6102190100 | 171700 | 171500 | 171900 | 171500 | 1927 |
| 610 | 20240411 | 092400 | 5771209100 | 171500 | 171500 | 171700 | 171300 | 1314 |
| 611 | 20240411 | 092300 | 5545771100 | 171500 | 170800 | 171500 | 170500 | 1097 |
| 612 | 20240411 | 092200 | 5358228000 | 170800 | 171100 | 171100 | 170700 | 853 |
| 613 | 20240411 | 092100 | 5212464100 | 171000 | 171700 | 171800 | 171000 | 1601 |
| 614 | 20240411 | 092000 | 4938050000 | 171800 | 171100 | 171800 | 170800 | 2256 |
| 615 | 20240411 | 091900 | 4551501300 | 171200 | 170000 | 171200 | 169600 | 2591 |
| 616 | 20240411 | 091800 | 4109703300 | 169800 | 169700 | 170000 | 169400 | 1114 |
| 617 | 20240411 | 091700 | 3920533800 | 169600 | 169400 | 169700 | 169200 | 593 |
| 618 | 20240411 | 091600 | 3820073500 | 169500 | 169800 | 169800 | 169400 | 573 |
| 619 | 20240411 | 091500 | 3722959500 | 169800 | 169200 | 169800 | 169000 | 835 |
| 620 | 20240411 | 091400 | 3581568800 | 169200 | 169100 | 169200 | 168600 | 590 |
| 621 | 20240411 | 091300 | 3481898200 | 169100 | 168700 | 169200 | 168500 | 225 |
| 622 | 20240411 | 091200 | 3443897100 | 168700 | 168900 | 169200 | 168600 | 627 |
| 623 | 20240411 | 091100 | 3338006800 | 168900 | 169500 | 169600 | 168900 | 505 |
| 624 | 20240411 | 091000 | 3252487200 | 169500 | 168400 | 169500 | 168200 | 1388 |
| 625 | 20240411 | 090900 | 3018340500 | 168400 | 168100 | 168800 | 168100 | 877 |
| 626 | 20240411 | 090800 | 2870614600 | 168100 | 168300 | 168400 | 167800 | 631 |
| 627 | 20240411 | 090700 | 2764575000 | 168300 | 167700 | 168400 | 167400 | 1397 |
| 628 | 20240411 | 090600 | 2530334400 | 167800 | 168500 | 168500 | 167700 | 2574 |
| 629 | 20240411 | 090500 | 2098066500 | 168500 | 168900 | 169200 | 168500 | 1660 |
| 630 | 20240411 | 090400 | 1817713800 | 168700 | 169500 | 169800 | 168700 | 1115 |
| 631 | 20240411 | 090300 | 1629187900 | 169400 | 169700 | 170400 | 169100 | 2135 |
| 632 | 20240411 | 090200 | 1266611500 | 169700 | 169100 | 169700 | 168700 | 994 |
| 633 | 20240411 | 090100 | 1098389700 | 169000 | 168900 | 169600 | 168500 | 2407 |
| 634 | 20240411 | 090000 | 691583600 | 168500 | 166500 | 168800 | 166500 | 4142 |