35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 192600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 695427 |
| 3 | 20240411 | 192500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20240411 | 192400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20240411 | 192300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20240411 | 192200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20240411 | 192100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20240411 | 192000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20240411 | 191900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20240411 | 191800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20240411 | 191700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20240411 | 191600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20240411 | 191500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20240411 | 191400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20240411 | 191300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20240411 | 191200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20240411 | 191100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20240411 | 191000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20240411 | 190900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20240411 | 190800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20240411 | 190700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20240411 | 190600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20240411 | 190500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20240411 | 190400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20240411 | 190300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20240411 | 190200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20240411 | 190100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20240411 | 190000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20240411 | 185900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20240411 | 185800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20240411 | 185700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20240411 | 185600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 695427 |
| 33 | 20240411 | 185500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20240411 | 185400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20240411 | 185300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20240411 | 185200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20240411 | 185100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20240411 | 185000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20240411 | 184900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20240411 | 184800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20240411 | 184700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20240411 | 184600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20240411 | 184500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20240411 | 184400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20240411 | 184300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20240411 | 184200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20240411 | 184100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20240411 | 184000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20240411 | 183900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20240411 | 183800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20240411 | 183700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20240411 | 183600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20240411 | 183500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20240411 | 183400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20240411 | 183300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20240411 | 183200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20240411 | 183100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20240411 | 183000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20240411 | 182900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20240411 | 182800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20240411 | 182700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20240411 | 182600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 695427 |
| 63 | 20240411 | 182500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20240411 | 182400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20240411 | 182300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20240411 | 182200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20240411 | 182100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20240411 | 182000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20240411 | 181900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20240411 | 181800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20240411 | 181700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20240411 | 181600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20240411 | 181500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20240411 | 181400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20240411 | 181300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20240411 | 181200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20240411 | 181100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20240411 | 181000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20240411 | 180900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20240411 | 180800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20240411 | 180700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20240411 | 180600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20240411 | 180500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20240411 | 180400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20240411 | 180300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20240411 | 180200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20240411 | 180100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20240411 | 180000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20240411 | 175900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20240411 | 175800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20240411 | 175700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20240411 | 175600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 695427 |
| 93 | 20240411 | 175500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20240411 | 175400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20240411 | 175300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20240411 | 175200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20240411 | 175100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20240411 | 175000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20240411 | 174900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20240411 | 174800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20240411 | 174700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20240411 | 174600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20240411 | 174500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20240411 | 174400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20240411 | 174300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20240411 | 174200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20240411 | 174100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20240411 | 174000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20240411 | 173900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20240411 | 173800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20240411 | 173700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20240411 | 173600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20240411 | 173500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20240411 | 173400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20240411 | 173300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20240411 | 173200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20240411 | 173100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20240411 | 173000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20240411 | 172900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20240411 | 172800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20240411 | 172700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20240411 | 172600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 695427 |
| 123 | 20240411 | 172500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20240411 | 172400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20240411 | 172300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20240411 | 172200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20240411 | 172100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20240411 | 172000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20240411 | 171900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20240411 | 171800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20240411 | 171700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20240411 | 171600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20240411 | 171500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20240411 | 171400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20240411 | 171300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20240411 | 171200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20240411 | 171100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20240411 | 171000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20240411 | 170900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20240411 | 170800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20240411 | 170700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20240411 | 170600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20240411 | 170500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20240411 | 170400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20240411 | 170300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20240411 | 170200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20240411 | 170100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20240411 | 170000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20240411 | 165900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20240411 | 165800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20240411 | 165700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20240411 | 165600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 695427 |
| 153 | 20240411 | 165500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20240411 | 165400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20240411 | 165300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20240411 | 165200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20240411 | 165100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20240411 | 165000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20240411 | 164900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20240411 | 164800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20240411 | 164700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20240411 | 164600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20240411 | 164500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20240411 | 164400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20240411 | 164300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20240411 | 164200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20240411 | 164100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20240411 | 164000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20240411 | 163900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20240411 | 163800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20240411 | 163700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20240411 | 163600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20240411 | 163500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20240411 | 163400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20240411 | 163300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20240411 | 163200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20240411 | 163100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20240411 | 163000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20240411 | 162900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20240411 | 162800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20240411 | 162700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20240411 | 162600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 695427 |
| 183 | 20240411 | 162500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20240411 | 162400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20240411 | 162300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20240411 | 162200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20240411 | 162100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20240411 | 162000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20240411 | 161900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20240411 | 161800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20240411 | 161700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20240411 | 161600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20240411 | 161500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20240411 | 161400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20240411 | 161300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20240411 | 161200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20240411 | 161100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20240411 | 161000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20240411 | 160900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20240411 | 160800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20240411 | 160700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20240411 | 160600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20240411 | 160500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240411 | 160400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240411 | 160300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240411 | 160200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240411 | 160100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240411 | 160000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20240411 | 155900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20240411 | 155800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20240411 | 155700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20240411 | 155600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 695427 |
| 213 | 20240411 | 155500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20240411 | 155400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20240411 | 155300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20240411 | 155200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20240411 | 155100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20240411 | 155000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20240411 | 154900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20240411 | 154800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20240411 | 154700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20240411 | 154600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20240411 | 154500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20240411 | 154400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20240411 | 154300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20240411 | 154200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20240411 | 154100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20240411 | 154000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20240411 | 153900 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20240411 | 153800 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20240411 | 153700 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20240411 | 153600 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20240411 | 153500 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20240411 | 153400 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20240411 | 153300 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20240411 | 153200 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20240411 | 153100 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20240411 | 153000 | 145132451400 | 43100 | 43100 | 43100 | 43100 | 695427 |
| 239 | 20240411 | 152900 | 115159547700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20240411 | 152800 | 115159547700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20240411 | 152700 | 115159547700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20240411 | 152600 | 115159547700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 243 | 20240411 | 152500 | 115159547700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 244 | 20240411 | 152400 | 115159547700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 245 | 20240411 | 152300 | 115159547700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 246 | 20240411 | 152200 | 115159547700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 247 | 20240411 | 152100 | 115159547700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 248 | 20240411 | 152000 | 115159547700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 249 | 20240411 | 151900 | 115159547700 | 43050 | 43050 | 43100 | 43000 | 7704 |
| 250 | 20240411 | 151800 | 114828175300 | 43050 | 43100 | 43100 | 43050 | 5064 |
| 251 | 20240411 | 151700 | 114610142650 | 43100 | 43050 | 43100 | 43000 | 17109 |
| 252 | 20240411 | 151600 | 113873693200 | 43050 | 43050 | 43100 | 43000 | 11169 |
| 253 | 20240411 | 151500 | 113393081700 | 43000 | 43150 | 43200 | 43000 | 21949 |
| 254 | 20240411 | 151400 | 112446292900 | 43150 | 43250 | 43250 | 43150 | 20847 |
| 255 | 20240411 | 151300 | 111545822750 | 43200 | 43250 | 43250 | 43200 | 3158 |
| 256 | 20240411 | 151200 | 111409363150 | 43200 | 43200 | 43250 | 43200 | 1428 |
| 257 | 20240411 | 151100 | 111347634950 | 43200 | 43200 | 43250 | 43150 | 9587 |
| 258 | 20240411 | 151000 | 110933492550 | 43150 | 43200 | 43200 | 43150 | 1521 |
| 259 | 20240411 | 150900 | 110867819450 | 43150 | 43200 | 43200 | 43150 | 1288 |
| 260 | 20240411 | 150800 | 110812198500 | 43200 | 43250 | 43250 | 43150 | 24395 |
| 261 | 20240411 | 150700 | 109758330300 | 43200 | 43250 | 43250 | 43200 | 3024 |
| 262 | 20240411 | 150600 | 109627682250 | 43250 | 43250 | 43250 | 43200 | 550 |
| 263 | 20240411 | 150500 | 109603904700 | 43200 | 43250 | 43250 | 43200 | 2093 |
| 264 | 20240411 | 150400 | 109513469250 | 43250 | 43200 | 43250 | 43200 | 836 |
| 265 | 20240411 | 150300 | 109477343850 | 43200 | 43250 | 43250 | 43200 | 1086 |
| 266 | 20240411 | 150200 | 109430378150 | 43250 | 43150 | 43250 | 43150 | 31651 |
| 267 | 20240411 | 150100 | 108064026400 | 43150 | 43250 | 43250 | 43150 | 3530 |
| 268 | 20240411 | 150000 | 107911566100 | 43250 | 43200 | 43250 | 43200 | 10051 |
| 269 | 20240411 | 145900 | 107477351450 | 43250 | 43250 | 43250 | 43200 | 3164 |
| 270 | 20240411 | 145800 | 107340651800 | 43200 | 43200 | 43250 | 43150 | 24086 |
| 271 | 20240411 | 145700 | 106300160900 | 43200 | 43200 | 43250 | 43200 | 8106 |
| 272 | 20240411 | 145600 | 105949974300 | 43200 | 43200 | 43250 | 43200 | 3338 |
| 273 | 20240411 | 145500 | 105805763750 | 43250 | 43250 | 43300 | 43200 | 15512 |
| 274 | 20240411 | 145400 | 105135281850 | 43250 | 43350 | 43400 | 43250 | 20402 |
| 275 | 20240411 | 145300 | 104251083500 | 43350 | 43350 | 43400 | 43350 | 307 |
| 276 | 20240411 | 145200 | 104237762100 | 43350 | 43300 | 43400 | 43300 | 8254 |
| 277 | 20240411 | 145100 | 103879907750 | 43300 | 43300 | 43350 | 43250 | 16418 |
| 278 | 20240411 | 145000 | 103169001550 | 43250 | 43250 | 43300 | 43250 | 1535 |
| 279 | 20240411 | 144900 | 103102604150 | 43300 | 43300 | 43300 | 43250 | 1348 |
| 280 | 20240411 | 144800 | 103044290950 | 43300 | 43250 | 43300 | 43250 | 1237 |
| 281 | 20240411 | 144700 | 102990770050 | 43300 | 43250 | 43300 | 43250 | 1302 |
| 282 | 20240411 | 144600 | 102934443800 | 43300 | 43200 | 43300 | 43200 | 26183 |
| 283 | 20240411 | 144500 | 101802051200 | 43250 | 43200 | 43250 | 43200 | 2105 |
| 284 | 20240411 | 144400 | 101711104300 | 43200 | 43300 | 43350 | 43200 | 12368 |
| 285 | 20240411 | 144300 | 101176079300 | 43300 | 43350 | 43350 | 43300 | 1774 |
| 286 | 20240411 | 144200 | 101099249000 | 43350 | 43350 | 43350 | 43300 | 2163 |
| 287 | 20240411 | 144100 | 101005567350 | 43350 | 43350 | 43350 | 43300 | 1461 |
| 288 | 20240411 | 144000 | 100942292150 | 43300 | 43300 | 43350 | 43300 | 1122 |
| 289 | 20240411 | 143900 | 100893706000 | 43350 | 43400 | 43400 | 43300 | 3965 |
| 290 | 20240411 | 143800 | 100721852400 | 43350 | 43400 | 43400 | 43350 | 970 |
| 291 | 20240411 | 143700 | 100679791050 | 43400 | 43500 | 43500 | 43350 | 27057 |
| 292 | 20240411 | 143600 | 99504594950 | 43500 | 43450 | 43500 | 43450 | 890 |
| 293 | 20240411 | 143500 | 99465881850 | 43450 | 43450 | 43500 | 43400 | 13551 |
| 294 | 20240411 | 143400 | 98877119150 | 43400 | 43450 | 43450 | 43400 | 2370 |
| 295 | 20240411 | 143300 | 98774238950 | 43450 | 43450 | 43450 | 43400 | 934 |
| 296 | 20240411 | 143200 | 98733696550 | 43450 | 43450 | 43450 | 43400 | 267 |
| 297 | 20240411 | 143100 | 98722097650 | 43400 | 43400 | 43450 | 43400 | 4620 |
| 298 | 20240411 | 143000 | 98521578600 | 43450 | 43500 | 43500 | 43400 | 16716 |
| 299 | 20240411 | 142900 | 97795260800 | 43500 | 43500 | 43500 | 43450 | 691 |
| 300 | 20240411 | 142800 | 97765215100 | 43500 | 43350 | 43500 | 43350 | 27955 |
| 301 | 20240411 | 142700 | 96551769200 | 43400 | 43400 | 43400 | 43350 | 4013 |
| 302 | 20240411 | 142600 | 96377767350 | 43350 | 43350 | 43400 | 43350 | 3348 |
| 303 | 20240411 | 142500 | 96232617300 | 43350 | 43400 | 43400 | 43350 | 1492 |
| 304 | 20240411 | 142400 | 96167923750 | 43400 | 43400 | 43400 | 43350 | 12008 |
| 305 | 20240411 | 142300 | 95647338900 | 43400 | 43400 | 43400 | 43350 | 1194 |
| 306 | 20240411 | 142200 | 95595522600 | 43400 | 43400 | 43400 | 43350 | 1718 |
| 307 | 20240411 | 142100 | 95520976000 | 43400 | 43350 | 43400 | 43350 | 1454 |
| 308 | 20240411 | 142000 | 95457902550 | 43400 | 43400 | 43400 | 43350 | 568 |
| 309 | 20240411 | 141900 | 95433253250 | 43400 | 43350 | 43400 | 43350 | 1021 |
| 310 | 20240411 | 141800 | 95388955650 | 43400 | 43400 | 43400 | 43350 | 680 |
| 311 | 20240411 | 141700 | 95359445450 | 43400 | 43350 | 43400 | 43300 | 8187 |
| 312 | 20240411 | 141600 | 95004498700 | 43350 | 43350 | 43350 | 43300 | 514 |
| 313 | 20240411 | 141500 | 94982218650 | 43350 | 43350 | 43350 | 43300 | 856 |
| 314 | 20240411 | 141400 | 94945136000 | 43350 | 43300 | 43350 | 43300 | 925 |
| 315 | 20240411 | 141300 | 94905055050 | 43350 | 43400 | 43400 | 43300 | 7504 |
| 316 | 20240411 | 141200 | 94579772600 | 43400 | 43250 | 43400 | 43200 | 10515 |
| 317 | 20240411 | 141100 | 94124230700 | 43200 | 43200 | 43250 | 43050 | 36863 |
| 318 | 20240411 | 141000 | 92532309300 | 43250 | 43250 | 43250 | 43200 | 1108 |
| 319 | 20240411 | 140900 | 92484413550 | 43250 | 43200 | 43250 | 43200 | 1864 |
| 320 | 20240411 | 140800 | 92403858600 | 43250 | 43300 | 43350 | 43200 | 7266 |
| 321 | 20240411 | 140700 | 92089517400 | 43300 | 43300 | 43350 | 43300 | 3148 |
| 322 | 20240411 | 140600 | 91953187600 | 43300 | 43350 | 43400 | 43300 | 20338 |
| 323 | 20240411 | 140500 | 91071661000 | 43350 | 43400 | 43400 | 43350 | 1363 |
| 324 | 20240411 | 140400 | 91012510350 | 43400 | 43400 | 43400 | 43350 | 2171 |
| 325 | 20240411 | 140300 | 90918292350 | 43350 | 43350 | 43400 | 43350 | 43326 |
| 326 | 20240411 | 140200 | 89038848350 | 43350 | 43400 | 43400 | 43350 | 1655 |
| 327 | 20240411 | 140100 | 88967037200 | 43350 | 43400 | 43400 | 43350 | 2727 |
| 328 | 20240411 | 140000 | 88848707150 | 43350 | 43400 | 43400 | 43350 | 1764 |
| 329 | 20240411 | 135900 | 88772175650 | 43400 | 43400 | 43400 | 43350 | 2333 |
| 330 | 20240411 | 135800 | 88670941950 | 43350 | 43350 | 43400 | 43350 | 619 |
| 331 | 20240411 | 135700 | 88644088350 | 43350 | 43350 | 43400 | 43350 | 735 |
| 332 | 20240411 | 135600 | 88612206000 | 43400 | 43400 | 43400 | 43350 | 1062 |
| 333 | 20240411 | 135500 | 88566133850 | 43400 | 43350 | 43400 | 43350 | 738 |
| 334 | 20240411 | 135400 | 88534122250 | 43400 | 43350 | 43400 | 43350 | 1374 |
| 335 | 20240411 | 135300 | 88474513500 | 43350 | 43400 | 43400 | 43350 | 747 |
| 336 | 20240411 | 135200 | 88442106750 | 43350 | 43400 | 43400 | 43350 | 521 |
| 337 | 20240411 | 135100 | 88419497850 | 43400 | 43250 | 43400 | 43200 | 27712 |
| 338 | 20240411 | 135000 | 87220188850 | 43250 | 43300 | 43300 | 43200 | 19515 |
| 339 | 20240411 | 134900 | 86376178900 | 43300 | 43300 | 43300 | 43250 | 1340 |
| 340 | 20240411 | 134800 | 86318208800 | 43300 | 43300 | 43350 | 43250 | 18121 |
| 341 | 20240411 | 134700 | 85533572500 | 43350 | 43350 | 43350 | 43300 | 1369 |
| 342 | 20240411 | 134600 | 85474253050 | 43350 | 43350 | 43350 | 43300 | 3462 |
| 343 | 20240411 | 134500 | 85324301650 | 43350 | 43300 | 43350 | 43300 | 3520 |
| 344 | 20240411 | 134400 | 85171848600 | 43350 | 43350 | 43350 | 43300 | 735 |
| 345 | 20240411 | 134300 | 85140006750 | 43350 | 43350 | 43350 | 43300 | 1970 |
| 346 | 20240411 | 134200 | 85054669150 | 43300 | 43350 | 43350 | 43300 | 1065 |
| 347 | 20240411 | 134100 | 85008536750 | 43350 | 43350 | 43350 | 43300 | 1360 |
| 348 | 20240411 | 134000 | 84949615550 | 43350 | 43350 | 43350 | 43300 | 603 |
| 349 | 20240411 | 133900 | 84923483300 | 43350 | 43300 | 43350 | 43300 | 1057 |
| 350 | 20240411 | 133800 | 84877698100 | 43350 | 43350 | 43350 | 43300 | 885 |
| 351 | 20240411 | 133700 | 84839342850 | 43300 | 43300 | 43350 | 43300 | 1668 |
| 352 | 20240411 | 133600 | 84767102100 | 43350 | 43400 | 43400 | 43300 | 18287 |
| 353 | 20240411 | 133500 | 83974438450 | 43400 | 43400 | 43400 | 43350 | 958 |
| 354 | 20240411 | 133400 | 83932866400 | 43400 | 43350 | 43400 | 43350 | 2326 |
| 355 | 20240411 | 133300 | 83831925550 | 43400 | 43400 | 43400 | 43350 | 2996 |
| 356 | 20240411 | 133200 | 83701947750 | 43400 | 43350 | 43400 | 43350 | 1464 |
| 357 | 20240411 | 133100 | 83638416350 | 43400 | 43400 | 43400 | 43350 | 1419 |
| 358 | 20240411 | 133000 | 83576837950 | 43400 | 43400 | 43400 | 43350 | 1175 |
| 359 | 20240411 | 132900 | 83525860400 | 43400 | 43300 | 43400 | 43300 | 2715 |
| 360 | 20240411 | 132800 | 83408160750 | 43350 | 43400 | 43400 | 43300 | 3438 |
| 361 | 20240411 | 132700 | 83259088000 | 43400 | 43300 | 43400 | 43250 | 8349 |
| 362 | 20240411 | 132600 | 82897545500 | 43250 | 43400 | 43400 | 43250 | 11083 |
| 363 | 20240411 | 132500 | 82417423450 | 43400 | 43450 | 43450 | 43350 | 1355 |
| 364 | 20240411 | 132400 | 82358626150 | 43400 | 43650 | 43650 | 43400 | 16641 |
| 365 | 20240411 | 132300 | 81634537450 | 43600 | 43550 | 43650 | 43550 | 4763 |
| 366 | 20240411 | 132200 | 81426865850 | 43600 | 43600 | 43600 | 43550 | 484 |
| 367 | 20240411 | 132100 | 81405766900 | 43600 | 43650 | 43750 | 43550 | 17496 |
| 368 | 20240411 | 132000 | 80642005100 | 43650 | 43350 | 43650 | 43350 | 42829 |
| 369 | 20240411 | 131900 | 78777921350 | 43400 | 43400 | 43400 | 43350 | 921 |
| 370 | 20240411 | 131800 | 78737967600 | 43350 | 43400 | 43400 | 43350 | 1730 |
| 371 | 20240411 | 131700 | 78662917800 | 43400 | 43200 | 43400 | 43200 | 7238 |
| 372 | 20240411 | 131600 | 78349331950 | 43250 | 43250 | 43250 | 43200 | 781 |
| 373 | 20240411 | 131500 | 78315555350 | 43250 | 43250 | 43250 | 43200 | 1188 |
| 374 | 20240411 | 131400 | 78264176400 | 43250 | 43250 | 43250 | 43200 | 4450 |
| 375 | 20240411 | 131300 | 78071726250 | 43250 | 43300 | 43300 | 43200 | 8858 |
| 376 | 20240411 | 131200 | 77688888400 | 43250 | 43300 | 43300 | 43250 | 1411 |
| 377 | 20240411 | 131100 | 77627809050 | 43300 | 43300 | 43300 | 43200 | 2169 |
| 378 | 20240411 | 131000 | 77533960200 | 43300 | 43300 | 43300 | 43250 | 2848 |
| 379 | 20240411 | 130900 | 77410727450 | 43250 | 43250 | 43250 | 43200 | 15954 |
| 380 | 20240411 | 130800 | 76720909300 | 43200 | 43250 | 43300 | 43200 | 3499 |
| 381 | 20240411 | 130700 | 76569578000 | 43250 | 43300 | 43300 | 43250 | 9906 |
| 382 | 20240411 | 130600 | 76141108300 | 43300 | 43400 | 43400 | 43250 | 13009 |
| 383 | 20240411 | 130500 | 75577389500 | 43400 | 43400 | 43400 | 43350 | 896 |
| 384 | 20240411 | 130400 | 75538516100 | 43350 | 43400 | 43400 | 43350 | 1957 |
| 385 | 20240411 | 130300 | 75453653350 | 43400 | 43400 | 43400 | 43350 | 1403 |
| 386 | 20240411 | 130200 | 75392765150 | 43400 | 43350 | 43400 | 43350 | 747 |
| 387 | 20240411 | 130100 | 75360347000 | 43400 | 43350 | 43400 | 43350 | 3504 |
| 388 | 20240411 | 130000 | 75208295500 | 43350 | 43400 | 43400 | 43350 | 1541 |
| 389 | 20240411 | 125900 | 75141426050 | 43350 | 43400 | 43400 | 43350 | 1052 |
| 390 | 20240411 | 125800 | 75095776800 | 43350 | 43400 | 43400 | 43350 | 1130 |
| 391 | 20240411 | 125700 | 75046744050 | 43400 | 43350 | 43400 | 43300 | 2582 |
| 392 | 20240411 | 125600 | 74934785500 | 43350 | 43400 | 43400 | 43250 | 8685 |
| 393 | 20240411 | 125500 | 74558537200 | 43400 | 43350 | 43400 | 43350 | 2093 |
| 394 | 20240411 | 125400 | 74467703300 | 43350 | 43300 | 43400 | 43300 | 14785 |
| 395 | 20240411 | 125300 | 73826712450 | 43350 | 43350 | 43350 | 43300 | 1683 |
| 396 | 20240411 | 125200 | 73753761000 | 43400 | 43250 | 43400 | 43250 | 3362 |
| 397 | 20240411 | 125100 | 73608163350 | 43300 | 43300 | 43300 | 43250 | 343 |
| 398 | 20240411 | 125000 | 73593312450 | 43300 | 43300 | 43300 | 43250 | 1007 |
| 399 | 20240411 | 124900 | 73549720600 | 43250 | 43350 | 43400 | 43250 | 6092 |
| 400 | 20240411 | 124800 | 73285752000 | 43350 | 43400 | 43400 | 43350 | 1125 |
| 401 | 20240411 | 124700 | 73236943850 | 43400 | 43350 | 43400 | 43300 | 1420 |
| 402 | 20240411 | 124600 | 73175383750 | 43300 | 43350 | 43350 | 43300 | 1276 |
| 403 | 20240411 | 124500 | 73120100700 | 43350 | 43300 | 43350 | 43250 | 8042 |
| 404 | 20240411 | 124400 | 72771813050 | 43250 | 43300 | 43300 | 43250 | 896 |
| 405 | 20240411 | 124300 | 72733029000 | 43300 | 43350 | 43350 | 43250 | 2564 |
| 406 | 20240411 | 124200 | 72621986100 | 43350 | 43350 | 43350 | 43300 | 2128 |
| 407 | 20240411 | 124100 | 72529806400 | 43350 | 43300 | 43350 | 43250 | 3775 |
| 408 | 20240411 | 124000 | 72366368950 | 43250 | 43250 | 43300 | 43250 | 10645 |
| 409 | 20240411 | 123900 | 71905908800 | 43250 | 43250 | 43300 | 43200 | 2650 |
| 410 | 20240411 | 123800 | 71791300050 | 43250 | 43350 | 43400 | 43250 | 13027 |
| 411 | 20240411 | 123700 | 71226763050 | 43400 | 43400 | 43400 | 43350 | 420 |
| 412 | 20240411 | 123600 | 71208538550 | 43400 | 43400 | 43400 | 43350 | 1321 |
| 413 | 20240411 | 123500 | 71151231550 | 43400 | 43350 | 43400 | 43350 | 1013 |
| 414 | 20240411 | 123400 | 71107301750 | 43400 | 43400 | 43400 | 43350 | 1558 |
| 415 | 20240411 | 123300 | 71039705450 | 43400 | 43400 | 43400 | 43350 | 729 |
| 416 | 20240411 | 123200 | 71008070400 | 43400 | 43350 | 43400 | 43350 | 261 |
| 417 | 20240411 | 123100 | 70996744150 | 43400 | 43400 | 43400 | 43350 | 1517 |
| 418 | 20240411 | 123000 | 70930920500 | 43350 | 43250 | 43400 | 43250 | 6921 |
| 419 | 20240411 | 122900 | 70631177050 | 43250 | 43250 | 43400 | 43250 | 7009 |
| 420 | 20240411 | 122800 | 70327513100 | 43300 | 43300 | 43300 | 43250 | 367 |
| 421 | 20240411 | 122700 | 70311623100 | 43250 | 43300 | 43350 | 43250 | 3200 |
| 422 | 20240411 | 122600 | 70173109100 | 43350 | 43300 | 43400 | 43250 | 12615 |
| 423 | 20240411 | 122500 | 69626828850 | 43250 | 43300 | 43300 | 43250 | 746 |
| 424 | 20240411 | 122400 | 69594544350 | 43300 | 43300 | 43300 | 43250 | 1546 |
| 425 | 20240411 | 122300 | 69527637600 | 43250 | 43300 | 43300 | 43250 | 263 |
| 426 | 20240411 | 122200 | 69516254800 | 43300 | 43300 | 43300 | 43250 | 1055 |
| 427 | 20240411 | 122100 | 69470600900 | 43300 | 43300 | 43300 | 43250 | 1699 |
| 428 | 20240411 | 122000 | 69397084200 | 43300 | 43300 | 43300 | 43250 | 980 |
| 429 | 20240411 | 121900 | 69354681100 | 43250 | 43350 | 43350 | 43250 | 3031 |
| 430 | 20240411 | 121800 | 69223430450 | 43350 | 43350 | 43400 | 43300 | 1381 |
| 431 | 20240411 | 121700 | 69163566750 | 43350 | 43300 | 43350 | 43250 | 3671 |
| 432 | 20240411 | 121600 | 69004589550 | 43300 | 43300 | 43300 | 43250 | 1642 |
| 433 | 20240411 | 121500 | 68933497400 | 43250 | 43250 | 43350 | 43250 | 8519 |
| 434 | 20240411 | 121400 | 68564699850 | 43250 | 43300 | 43300 | 43200 | 3439 |
| 435 | 20240411 | 121300 | 68415954550 | 43300 | 43400 | 43400 | 43250 | 4441 |
| 436 | 20240411 | 121200 | 68223525500 | 43400 | 43400 | 43400 | 43350 | 3843 |
| 437 | 20240411 | 121100 | 68056758500 | 43400 | 43300 | 43400 | 43250 | 14894 |
| 438 | 20240411 | 121000 | 67411753300 | 43300 | 43250 | 43300 | 43250 | 993 |
| 439 | 20240411 | 120900 | 67368778400 | 43250 | 43300 | 43300 | 43250 | 829 |
| 440 | 20240411 | 120800 | 67332916400 | 43250 | 43300 | 43300 | 43250 | 3522 |
| 441 | 20240411 | 120700 | 67180545750 | 43300 | 43350 | 43350 | 43250 | 5794 |
| 442 | 20240411 | 120600 | 66929656050 | 43300 | 43300 | 43350 | 43250 | 1803 |
| 443 | 20240411 | 120500 | 66851568650 | 43300 | 43300 | 43300 | 43250 | 501 |
| 444 | 20240411 | 120400 | 66829877000 | 43300 | 43200 | 43300 | 43200 | 1695 |
| 445 | 20240411 | 120300 | 66756544050 | 43250 | 43200 | 43250 | 43150 | 918 |
| 446 | 20240411 | 120200 | 66716848100 | 43200 | 43150 | 43200 | 43100 | 15866 |
| 447 | 20240411 | 120100 | 66032057350 | 43150 | 43100 | 43150 | 43100 | 996 |
| 448 | 20240411 | 120000 | 65989100400 | 43150 | 43150 | 43150 | 43100 | 1269 |
| 449 | 20240411 | 115900 | 65934357300 | 43100 | 43150 | 43150 | 43100 | 778 |
| 450 | 20240411 | 115800 | 65900807850 | 43100 | 43150 | 43150 | 43100 | 1233 |
| 451 | 20240411 | 115700 | 65847621150 | 43150 | 43150 | 43150 | 43100 | 2602 |
| 452 | 20240411 | 115600 | 65735434550 | 43150 | 43150 | 43150 | 43100 | 553 |
| 453 | 20240411 | 115500 | 65711576450 | 43150 | 43150 | 43150 | 43100 | 1159 |
| 454 | 20240411 | 115400 | 65661594150 | 43150 | 43100 | 43150 | 43050 | 726 |
| 455 | 20240411 | 115300 | 65630294450 | 43100 | 43050 | 43100 | 43000 | 14947 |
| 456 | 20240411 | 115200 | 64986814650 | 43050 | 43000 | 43050 | 43000 | 665 |
| 457 | 20240411 | 115100 | 64958194150 | 43000 | 43050 | 43050 | 43000 | 708 |
| 458 | 20240411 | 115000 | 64927728750 | 43050 | 43050 | 43050 | 43000 | 1029 |
| 459 | 20240411 | 114900 | 64883454350 | 43050 | 43050 | 43050 | 43000 | 451 |
| 460 | 20240411 | 114800 | 64864041800 | 43050 | 43000 | 43050 | 43000 | 957 |
| 461 | 20240411 | 114700 | 64822856450 | 43050 | 43150 | 43150 | 43000 | 5609 |
| 462 | 20240411 | 114600 | 64581172900 | 43100 | 43150 | 43150 | 43100 | 929 |
| 463 | 20240411 | 114500 | 64541089750 | 43150 | 43150 | 43150 | 43100 | 1071 |
| 464 | 20240411 | 114400 | 64494877700 | 43150 | 43150 | 43150 | 43100 | 1420 |
| 465 | 20240411 | 114300 | 64433621700 | 43150 | 43150 | 43200 | 43100 | 973 |
| 466 | 20240411 | 114200 | 64391642000 | 43150 | 43050 | 43200 | 43000 | 11792 |
| 467 | 20240411 | 114100 | 63883643950 | 43050 | 43050 | 43050 | 43000 | 732 |
| 468 | 20240411 | 114000 | 63852150800 | 43050 | 43000 | 43050 | 43000 | 1023 |
| 469 | 20240411 | 113900 | 63808127950 | 43050 | 43050 | 43050 | 43000 | 587 |
| 470 | 20240411 | 113800 | 63782867450 | 43050 | 43100 | 43100 | 43000 | 5545 |
| 471 | 20240411 | 113700 | 63544157000 | 43100 | 43100 | 43100 | 43050 | 1302 |
| 472 | 20240411 | 113600 | 63488056250 | 43100 | 43050 | 43100 | 43050 | 883 |
| 473 | 20240411 | 113500 | 63450021500 | 43050 | 43050 | 43100 | 43050 | 1455 |
| 474 | 20240411 | 113400 | 63387337400 | 43100 | 43050 | 43100 | 43050 | 616 |
| 475 | 20240411 | 113300 | 63360789350 | 43050 | 43000 | 43100 | 42950 | 6742 |
| 476 | 20240411 | 113200 | 63070831900 | 43050 | 43050 | 43050 | 43000 | 3557 |
| 477 | 20240411 | 113100 | 62917828950 | 43050 | 43000 | 43050 | 42950 | 2129 |
| 478 | 20240411 | 113000 | 62826256600 | 43000 | 43000 | 43000 | 42950 | 1795 |
| 479 | 20240411 | 112900 | 62749084750 | 43000 | 42850 | 43000 | 42850 | 9868 |
| 480 | 20240411 | 112800 | 62325670100 | 42900 | 42950 | 42950 | 42850 | 4386 |
| 481 | 20240411 | 112700 | 62137492300 | 42900 | 42850 | 42950 | 42850 | 4727 |
| 482 | 20240411 | 112600 | 61934701500 | 42850 | 42900 | 42900 | 42850 | 817 |
| 483 | 20240411 | 112500 | 61899677600 | 42900 | 42900 | 42950 | 42850 | 2756 |
| 484 | 20240411 | 112400 | 61781420750 | 42950 | 42800 | 42950 | 42800 | 12147 |
| 485 | 20240411 | 112300 | 61261105250 | 42800 | 42950 | 42950 | 42800 | 14455 |
| 486 | 20240411 | 112200 | 60641888250 | 42950 | 42900 | 42950 | 42900 | 6385 |
| 487 | 20240411 | 112100 | 60367919650 | 42900 | 42850 | 42900 | 42850 | 870 |
| 488 | 20240411 | 112000 | 60330611250 | 42900 | 42900 | 42900 | 42850 | 1719 |
| 489 | 20240411 | 111900 | 60256873400 | 42900 | 42850 | 42900 | 42800 | 13936 |
| 490 | 20240411 | 111800 | 59659693650 | 42800 | 42850 | 42850 | 42800 | 1297 |
| 491 | 20240411 | 111700 | 59604157050 | 42800 | 42800 | 42850 | 42800 | 3061 |
| 492 | 20240411 | 111600 | 59473084750 | 42850 | 42800 | 42850 | 42800 | 4595 |
| 493 | 20240411 | 111500 | 59276380900 | 42800 | 42900 | 42900 | 42800 | 6385 |
| 494 | 20240411 | 111400 | 59002748050 | 42900 | 42900 | 42900 | 42850 | 3771 |
| 495 | 20240411 | 111300 | 58841020900 | 42900 | 42900 | 42950 | 42900 | 2849 |
| 496 | 20240411 | 111200 | 58718775050 | 42900 | 42900 | 42950 | 42900 | 1531 |
| 497 | 20240411 | 111100 | 58653058600 | 42950 | 43050 | 43050 | 42900 | 12665 |
| 498 | 20240411 | 111000 | 58108920700 | 43000 | 43150 | 43150 | 43000 | 11130 |
| 499 | 20240411 | 110900 | 57629549150 | 43150 | 43150 | 43150 | 43100 | 2184 |
| 500 | 20240411 | 110800 | 57535362200 | 43150 | 43150 | 43150 | 43100 | 582 |
| 501 | 20240411 | 110700 | 57510262850 | 43150 | 43150 | 43150 | 43100 | 2229 |
| 502 | 20240411 | 110600 | 57414108150 | 43150 | 43150 | 43150 | 43100 | 1278 |
| 503 | 20240411 | 110500 | 57358963500 | 43150 | 42950 | 43150 | 42950 | 8115 |
| 504 | 20240411 | 110400 | 57009789150 | 43000 | 43000 | 43000 | 42950 | 1125 |
| 505 | 20240411 | 110300 | 56961434900 | 43000 | 43050 | 43050 | 42950 | 5066 |
| 506 | 20240411 | 110200 | 56743588050 | 43000 | 43100 | 43100 | 42950 | 6852 |
| 507 | 20240411 | 110100 | 56448644250 | 43050 | 43000 | 43150 | 42950 | 11403 |
| 508 | 20240411 | 110000 | 55958023950 | 43000 | 43000 | 43000 | 42950 | 542 |
| 509 | 20240411 | 105900 | 55934720600 | 42950 | 43000 | 43000 | 42950 | 2008 |
| 510 | 20240411 | 105800 | 55848410500 | 43000 | 42950 | 43000 | 42950 | 934 |
| 511 | 20240411 | 105700 | 55808272000 | 43000 | 43050 | 43050 | 43000 | 10281 |
| 512 | 20240411 | 105600 | 55365924050 | 43050 | 43050 | 43050 | 43000 | 2090 |
| 513 | 20240411 | 105500 | 55276014750 | 43000 | 43200 | 43200 | 43000 | 6612 |
| 514 | 20240411 | 105400 | 54991132100 | 43200 | 43250 | 43250 | 43150 | 8523 |
| 515 | 20240411 | 105300 | 54622630350 | 43250 | 43150 | 43300 | 43150 | 14133 |
| 516 | 20240411 | 105200 | 54011316750 | 43150 | 43150 | 43250 | 43100 | 15656 |
| 517 | 20240411 | 105100 | 53335030250 | 43150 | 43150 | 43150 | 43100 | 2018 |
| 518 | 20240411 | 105000 | 53247956900 | 43150 | 43150 | 43150 | 43100 | 493 |
| 519 | 20240411 | 104900 | 53226685000 | 43150 | 43050 | 43150 | 43000 | 10045 |
| 520 | 20240411 | 104800 | 52793973400 | 43050 | 43050 | 43050 | 43000 | 2580 |
| 521 | 20240411 | 104700 | 52682905750 | 43000 | 43000 | 43050 | 43000 | 1314 |
| 522 | 20240411 | 104600 | 52626378750 | 43050 | 43000 | 43050 | 43000 | 1813 |
| 523 | 20240411 | 104500 | 52548332800 | 43000 | 42950 | 43000 | 42950 | 6840 |
| 524 | 20240411 | 104400 | 52254213650 | 42950 | 43000 | 43000 | 42950 | 554 |
| 525 | 20240411 | 104300 | 52230392750 | 43000 | 42950 | 43000 | 42900 | 2680 |
| 526 | 20240411 | 104200 | 52115261850 | 43000 | 42950 | 43000 | 42900 | 6349 |
| 527 | 20240411 | 104100 | 51842558300 | 42950 | 42950 | 42950 | 42900 | 2486 |
| 528 | 20240411 | 104000 | 51735802400 | 42950 | 43000 | 43000 | 42900 | 4483 |
| 529 | 20240411 | 103900 | 51543370500 | 42950 | 43050 | 43100 | 42950 | 7405 |
| 530 | 20240411 | 103800 | 51224742050 | 43050 | 43150 | 43150 | 43050 | 4984 |
| 531 | 20240411 | 103700 | 51009955350 | 43150 | 43100 | 43200 | 43050 | 9432 |
| 532 | 20240411 | 103600 | 50603250450 | 43100 | 42950 | 43100 | 42950 | 8503 |
| 533 | 20240411 | 103500 | 50237408750 | 43000 | 43000 | 43000 | 42950 | 569 |
| 534 | 20240411 | 103400 | 50212942650 | 43000 | 43000 | 43000 | 42950 | 648 |
| 535 | 20240411 | 103300 | 50185079650 | 43000 | 43000 | 43050 | 42900 | 10037 |
| 536 | 20240411 | 103200 | 49753886950 | 43050 | 42900 | 43050 | 42900 | 5254 |
| 537 | 20240411 | 103100 | 49528314400 | 42900 | 42950 | 43100 | 42850 | 21280 |
| 538 | 20240411 | 103000 | 48613711400 | 42900 | 42950 | 42950 | 42900 | 645 |
| 539 | 20240411 | 102900 | 48586020050 | 42950 | 42950 | 42950 | 42900 | 991 |
| 540 | 20240411 | 102800 | 48543469550 | 42950 | 43000 | 43000 | 42950 | 3611 |
| 541 | 20240411 | 102700 | 48388337150 | 43000 | 43050 | 43050 | 42950 | 3697 |
| 542 | 20240411 | 102600 | 48229358950 | 43050 | 43150 | 43150 | 43000 | 8116 |
| 543 | 20240411 | 102500 | 47879711000 | 43100 | 43150 | 43150 | 43100 | 6613 |
| 544 | 20240411 | 102400 | 47594495000 | 43150 | 43100 | 43250 | 43050 | 14130 |
| 545 | 20240411 | 102300 | 46984881700 | 43050 | 43100 | 43100 | 43050 | 2719 |
| 546 | 20240411 | 102200 | 46867709350 | 43100 | 43100 | 43100 | 43050 | 4027 |
| 547 | 20240411 | 102100 | 46694149200 | 43050 | 43050 | 43100 | 42900 | 19323 |
| 548 | 20240411 | 102000 | 45863043350 | 43100 | 43100 | 43100 | 43050 | 2631 |
| 549 | 20240411 | 101900 | 45749648000 | 43100 | 43000 | 43100 | 42950 | 5388 |
| 550 | 20240411 | 101800 | 45517915750 | 43000 | 42950 | 43100 | 42900 | 21898 |
| 551 | 20240411 | 101700 | 44576761500 | 42900 | 42900 | 42950 | 42900 | 2254 |
| 552 | 20240411 | 101600 | 44479989250 | 42950 | 42950 | 42950 | 42900 | 991 |
| 553 | 20240411 | 101500 | 44437439400 | 42950 | 42850 | 43000 | 42800 | 12296 |
| 554 | 20240411 | 101400 | 43909832050 | 42850 | 42800 | 42900 | 42800 | 4960 |
| 555 | 20240411 | 101300 | 43697329950 | 42800 | 42800 | 42900 | 42750 | 6367 |
| 556 | 20240411 | 101200 | 43424709700 | 42800 | 42700 | 42800 | 42700 | 10109 |
| 557 | 20240411 | 101100 | 42992615150 | 42750 | 42650 | 42800 | 42650 | 8718 |
| 558 | 20240411 | 101000 | 42620208150 | 42650 | 42800 | 42800 | 42600 | 9283 |
| 559 | 20240411 | 100900 | 42223747050 | 42800 | 42800 | 42850 | 42750 | 3041 |
| 560 | 20240411 | 100800 | 42093589400 | 42850 | 42900 | 43000 | 42800 | 13238 |
| 561 | 20240411 | 100700 | 41525462300 | 42950 | 42800 | 43000 | 42750 | 25199 |
| 562 | 20240411 | 100600 | 40445164150 | 42800 | 42800 | 42800 | 42750 | 717 |
| 563 | 20240411 | 100500 | 40414496150 | 42750 | 42750 | 42800 | 42700 | 1605 |
| 564 | 20240411 | 100400 | 40345874250 | 42750 | 42700 | 42750 | 42650 | 1116 |
| 565 | 20240411 | 100300 | 40298209600 | 42700 | 42700 | 42700 | 42650 | 1530 |
| 566 | 20240411 | 100200 | 40232911200 | 42700 | 42650 | 42800 | 42600 | 29009 |
| 567 | 20240411 | 100100 | 38995288650 | 42650 | 42550 | 42650 | 42500 | 18528 |
| 568 | 20240411 | 100000 | 38206435850 | 42550 | 42500 | 42550 | 42500 | 1364 |
| 569 | 20240411 | 095900 | 38148429750 | 42550 | 42600 | 42650 | 42500 | 4901 |
| 570 | 20240411 | 095800 | 37939843800 | 42650 | 42600 | 42650 | 42550 | 4720 |
| 571 | 20240411 | 095700 | 37738776700 | 42550 | 42600 | 42650 | 42550 | 4247 |
| 572 | 20240411 | 095600 | 37557880050 | 42650 | 42700 | 42700 | 42600 | 1945 |
| 573 | 20240411 | 095500 | 37474959200 | 42650 | 42750 | 42800 | 42600 | 9625 |
| 574 | 20240411 | 095400 | 37063787200 | 42750 | 42800 | 42800 | 42750 | 8084 |
| 575 | 20240411 | 095300 | 36717914650 | 42750 | 42800 | 42850 | 42750 | 5371 |
| 576 | 20240411 | 095200 | 36488083400 | 42850 | 42800 | 42850 | 42800 | 3158 |
| 577 | 20240411 | 095100 | 36352860850 | 42800 | 42800 | 42800 | 42750 | 5505 |
| 578 | 20240411 | 095000 | 36117264150 | 42800 | 42850 | 42850 | 42750 | 3140 |
| 579 | 20240411 | 094900 | 35982883700 | 42850 | 42850 | 42900 | 42800 | 7757 |
| 580 | 20240411 | 094800 | 35650507550 | 42850 | 42900 | 42950 | 42850 | 5239 |
| 581 | 20240411 | 094700 | 35425833900 | 42900 | 42800 | 42950 | 42800 | 10193 |
| 582 | 20240411 | 094600 | 34988878150 | 42850 | 42850 | 42850 | 42800 | 1247 |
| 583 | 20240411 | 094500 | 34935478750 | 42850 | 42850 | 42850 | 42800 | 601 |
| 584 | 20240411 | 094400 | 34909742900 | 42800 | 42700 | 42950 | 42700 | 16202 |
| 585 | 20240411 | 094300 | 34215924950 | 42750 | 42650 | 42750 | 42650 | 21700 |
| 586 | 20240411 | 094200 | 33290036450 | 42650 | 42600 | 42650 | 42600 | 2453 |
| 587 | 20240411 | 094100 | 33185507200 | 42650 | 42600 | 42650 | 42600 | 978 |
| 588 | 20240411 | 094000 | 33143820400 | 42650 | 42600 | 42650 | 42600 | 6524 |
| 589 | 20240411 | 093900 | 32865827250 | 42600 | 42650 | 42650 | 42500 | 11176 |
| 590 | 20240411 | 093800 | 32390083750 | 42650 | 42600 | 42650 | 42500 | 5216 |
| 591 | 20240411 | 093700 | 32167964000 | 42600 | 42700 | 42700 | 42550 | 9620 |
| 592 | 20240411 | 093600 | 31758098200 | 42650 | 42550 | 42650 | 42500 | 19065 |
| 593 | 20240411 | 093500 | 30946092500 | 42550 | 42550 | 42550 | 42500 | 1246 |
| 594 | 20240411 | 093400 | 30893093650 | 42500 | 42500 | 42550 | 42500 | 11744 |
| 595 | 20240411 | 093300 | 30393581150 | 42500 | 42450 | 42500 | 42400 | 1987 |
| 596 | 20240411 | 093200 | 30309217200 | 42450 | 42450 | 42500 | 42400 | 4326 |
| 597 | 20240411 | 093100 | 30125572100 | 42450 | 42400 | 42500 | 42400 | 9817 |
| 598 | 20240411 | 093000 | 29708743950 | 42450 | 42450 | 42500 | 42350 | 5335 |
| 599 | 20240411 | 092900 | 29482414150 | 42500 | 42450 | 42550 | 42350 | 12146 |
| 600 | 20240411 | 092800 | 28967005500 | 42500 | 42450 | 42550 | 42350 | 18576 |
| 601 | 20240411 | 092700 | 28178787300 | 42500 | 42350 | 42500 | 42350 | 6672 |
| 602 | 20240411 | 092600 | 27895790500 | 42350 | 42350 | 42400 | 42350 | 1099 |
| 603 | 20240411 | 092500 | 27849215500 | 42400 | 42400 | 42450 | 42350 | 7066 |
| 604 | 20240411 | 092400 | 27549516150 | 42400 | 42450 | 42500 | 42350 | 14664 |
| 605 | 20240411 | 092300 | 26927705100 | 42450 | 42450 | 42600 | 42350 | 24012 |
| 606 | 20240411 | 092200 | 25908152550 | 42500 | 42450 | 42500 | 42450 | 5356 |
| 607 | 20240411 | 092100 | 25680600000 | 42450 | 42300 | 42500 | 42300 | 9719 |
| 608 | 20240411 | 092000 | 25268537750 | 42350 | 42400 | 42400 | 42250 | 12144 |
| 609 | 20240411 | 091900 | 24754462800 | 42350 | 42350 | 42400 | 42350 | 7491 |
| 610 | 20240411 | 091800 | 24437185250 | 42400 | 42300 | 42500 | 42300 | 20402 |
| 611 | 20240411 | 091700 | 23572069900 | 42300 | 42250 | 42350 | 42200 | 20230 |
| 612 | 20240411 | 091600 | 22716593400 | 42300 | 42300 | 42300 | 42150 | 10863 |
| 613 | 20240411 | 091500 | 22257424500 | 42250 | 42200 | 42300 | 42100 | 23165 |
| 614 | 20240411 | 091400 | 21280931600 | 42250 | 42200 | 42300 | 42150 | 15497 |
| 615 | 20240411 | 091300 | 20625861300 | 42200 | 42200 | 42250 | 42050 | 9659 |
| 616 | 20240411 | 091200 | 20218977650 | 42200 | 42400 | 42500 | 42150 | 18048 |
| 617 | 20240411 | 091100 | 19454833300 | 42400 | 42400 | 42500 | 42350 | 20458 |
| 618 | 20240411 | 091000 | 18586764550 | 42450 | 42350 | 42500 | 42200 | 15834 |
| 619 | 20240411 | 090900 | 17916393950 | 42300 | 42300 | 42350 | 42150 | 47756 |
| 620 | 20240411 | 090800 | 15897496250 | 42350 | 42350 | 42400 | 42300 | 11555 |
| 621 | 20240411 | 090700 | 15408445000 | 42400 | 42650 | 42650 | 42350 | 21395 |
| 622 | 20240411 | 090600 | 14499007100 | 42650 | 42650 | 42850 | 42600 | 18351 |
| 623 | 20240411 | 090500 | 13715595700 | 42650 | 42400 | 42650 | 42300 | 36298 |
| 624 | 20240411 | 090400 | 12174030800 | 42350 | 42500 | 42700 | 42300 | 23349 |
| 625 | 20240411 | 090300 | 11181326050 | 42450 | 42450 | 42550 | 42250 | 30168 |
| 626 | 20240411 | 090200 | 9901703900 | 42350 | 42450 | 42500 | 42300 | 29144 |
| 627 | 20240411 | 090100 | 8666725950 | 42400 | 42100 | 42450 | 42000 | 34967 |
| 628 | 20240411 | 090000 | 7189669500 | 42100 | 41600 | 42500 | 41600 | 172440 |