37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 191600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 55036 |
| 3 | 20240411 | 191500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 4 | 20240411 | 191400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 5 | 20240411 | 191300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 6 | 20240411 | 191200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 7 | 20240411 | 191100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 8 | 20240411 | 191000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 9 | 20240411 | 190900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 10 | 20240411 | 190800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 11 | 20240411 | 190700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 12 | 20240411 | 190600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 13 | 20240411 | 190500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 14 | 20240411 | 190400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 15 | 20240411 | 190300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 16 | 20240411 | 190200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 17 | 20240411 | 190100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 18 | 20240411 | 190000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 19 | 20240411 | 185900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 20 | 20240411 | 185800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 21 | 20240411 | 185700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 22 | 20240411 | 185600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 23 | 20240411 | 185500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 24 | 20240411 | 185400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 25 | 20240411 | 185300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 26 | 20240411 | 185200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 27 | 20240411 | 185100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 28 | 20240411 | 185000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 29 | 20240411 | 184900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 30 | 20240411 | 184800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 31 | 20240411 | 184700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 32 | 20240411 | 184600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 55036 |
| 33 | 20240411 | 184500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 34 | 20240411 | 184400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 35 | 20240411 | 184300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 36 | 20240411 | 184200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 37 | 20240411 | 184100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 38 | 20240411 | 184000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 39 | 20240411 | 183900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 40 | 20240411 | 183800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 41 | 20240411 | 183700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 42 | 20240411 | 183600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 43 | 20240411 | 183500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 44 | 20240411 | 183400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 45 | 20240411 | 183300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 46 | 20240411 | 183200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 47 | 20240411 | 183100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 48 | 20240411 | 183000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 49 | 20240411 | 182900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 50 | 20240411 | 182800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 51 | 20240411 | 182700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 52 | 20240411 | 182600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 53 | 20240411 | 182500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 54 | 20240411 | 182400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 55 | 20240411 | 182300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 56 | 20240411 | 182200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 57 | 20240411 | 182100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 58 | 20240411 | 182000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 59 | 20240411 | 181900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 60 | 20240411 | 181800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 61 | 20240411 | 181700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 62 | 20240411 | 181600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 55036 |
| 63 | 20240411 | 181500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 64 | 20240411 | 181400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 65 | 20240411 | 181300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 66 | 20240411 | 181200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 67 | 20240411 | 181100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 68 | 20240411 | 181000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 69 | 20240411 | 180900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 70 | 20240411 | 180800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 71 | 20240411 | 180700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 72 | 20240411 | 180600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 73 | 20240411 | 180500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 74 | 20240411 | 180400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 75 | 20240411 | 180300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 76 | 20240411 | 180200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 77 | 20240411 | 180100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 78 | 20240411 | 180000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 79 | 20240411 | 175900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 80 | 20240411 | 175800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 81 | 20240411 | 175700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 82 | 20240411 | 175600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 83 | 20240411 | 175500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 84 | 20240411 | 175400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 85 | 20240411 | 175300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 86 | 20240411 | 175200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 87 | 20240411 | 175100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 88 | 20240411 | 175000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 89 | 20240411 | 174900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 90 | 20240411 | 174800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 91 | 20240411 | 174700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 92 | 20240411 | 174600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 55036 |
| 93 | 20240411 | 174500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 94 | 20240411 | 174400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 95 | 20240411 | 174300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 96 | 20240411 | 174200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 97 | 20240411 | 174100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 98 | 20240411 | 174000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 99 | 20240411 | 173900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 100 | 20240411 | 173800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 101 | 20240411 | 173700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 102 | 20240411 | 173600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 103 | 20240411 | 173500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 104 | 20240411 | 173400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 105 | 20240411 | 173300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 106 | 20240411 | 173200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 107 | 20240411 | 173100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 108 | 20240411 | 173000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 109 | 20240411 | 172900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 110 | 20240411 | 172800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 111 | 20240411 | 172700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 112 | 20240411 | 172600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 113 | 20240411 | 172500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 114 | 20240411 | 172400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 115 | 20240411 | 172300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 116 | 20240411 | 172200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 117 | 20240411 | 172100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 118 | 20240411 | 172000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 119 | 20240411 | 171900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 120 | 20240411 | 171800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 121 | 20240411 | 171700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 122 | 20240411 | 171600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 55036 |
| 123 | 20240411 | 171500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 124 | 20240411 | 171400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 125 | 20240411 | 171300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 126 | 20240411 | 171200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 127 | 20240411 | 171100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 128 | 20240411 | 171000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 129 | 20240411 | 170900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 130 | 20240411 | 170800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 131 | 20240411 | 170700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 132 | 20240411 | 170600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 133 | 20240411 | 170500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 134 | 20240411 | 170400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 135 | 20240411 | 170300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 136 | 20240411 | 170200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 137 | 20240411 | 170100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 138 | 20240411 | 170000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 139 | 20240411 | 165900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 140 | 20240411 | 165800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 141 | 20240411 | 165700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 142 | 20240411 | 165600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 143 | 20240411 | 165500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 144 | 20240411 | 165400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 145 | 20240411 | 165300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 146 | 20240411 | 165200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 147 | 20240411 | 165100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 148 | 20240411 | 165000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 149 | 20240411 | 164900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 150 | 20240411 | 164800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 151 | 20240411 | 164700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 152 | 20240411 | 164600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 55036 |
| 153 | 20240411 | 164500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 154 | 20240411 | 164400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 155 | 20240411 | 164300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 156 | 20240411 | 164200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 157 | 20240411 | 164100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 158 | 20240411 | 164000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 159 | 20240411 | 163900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 160 | 20240411 | 163800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 161 | 20240411 | 163700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 162 | 20240411 | 163600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 163 | 20240411 | 163500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 164 | 20240411 | 163400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 165 | 20240411 | 163300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 166 | 20240411 | 163200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 167 | 20240411 | 163100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 168 | 20240411 | 163000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 169 | 20240411 | 162900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 170 | 20240411 | 162800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 171 | 20240411 | 162700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 172 | 20240411 | 162600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 173 | 20240411 | 162500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 174 | 20240411 | 162400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 175 | 20240411 | 162300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 176 | 20240411 | 162200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 177 | 20240411 | 162100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 178 | 20240411 | 162000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 179 | 20240411 | 161900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 180 | 20240411 | 161800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 181 | 20240411 | 161700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 182 | 20240411 | 161600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 55036 |
| 183 | 20240411 | 161500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 184 | 20240411 | 161400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 185 | 20240411 | 161300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 186 | 20240411 | 161200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 187 | 20240411 | 161100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 188 | 20240411 | 161000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 189 | 20240411 | 160900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 190 | 20240411 | 160800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 191 | 20240411 | 160700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 192 | 20240411 | 160600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 193 | 20240411 | 160500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 194 | 20240411 | 160400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 195 | 20240411 | 160300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 196 | 20240411 | 160200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 197 | 20240411 | 160100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 198 | 20240411 | 160000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 199 | 20240411 | 155900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 200 | 20240411 | 155800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 201 | 20240411 | 155700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 202 | 20240411 | 155600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 203 | 20240411 | 155500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 204 | 20240411 | 155400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 205 | 20240411 | 155300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 206 | 20240411 | 155200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 207 | 20240411 | 155100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 208 | 20240411 | 155000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 209 | 20240411 | 154900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 210 | 20240411 | 154800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 211 | 20240411 | 154700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 212 | 20240411 | 154600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 55036 |
| 213 | 20240411 | 154500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 214 | 20240411 | 154400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 215 | 20240411 | 154300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 216 | 20240411 | 154200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 217 | 20240411 | 154100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 218 | 20240411 | 154000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 219 | 20240411 | 153900 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 220 | 20240411 | 153800 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 221 | 20240411 | 153700 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 222 | 20240411 | 153600 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 223 | 20240411 | 153500 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 224 | 20240411 | 153400 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 225 | 20240411 | 153300 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 226 | 20240411 | 153200 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 227 | 20240411 | 153100 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 0 |
| 228 | 20240411 | 153000 | 657669390500 | 141700 | 141700 | 141700 | 141700 | 55036 |
| 229 | 20240411 | 152900 | 649870789300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 230 | 20240411 | 152800 | 649870789300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 231 | 20240411 | 152700 | 649870789300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 232 | 20240411 | 152600 | 649870789300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 233 | 20240411 | 152500 | 649870789300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 234 | 20240411 | 152400 | 649870789300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 235 | 20240411 | 152300 | 649870789300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 236 | 20240411 | 152200 | 649870789300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 237 | 20240411 | 152100 | 649870789300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 238 | 20240411 | 152000 | 649870789300 | 141800 | 141800 | 141800 | 141800 | 0 |
| 239 | 20240411 | 151900 | 649870789300 | 141800 | 141800 | 141800 | 141600 | 14248 |
| 240 | 20240411 | 151800 | 647851544900 | 141700 | 141700 | 141900 | 141700 | 6031 |
| 241 | 20240411 | 151700 | 646996454800 | 141700 | 141900 | 141900 | 141700 | 7519 |
| 242 | 20240411 | 151600 | 645930078800 | 141800 | 141800 | 141900 | 141700 | 5527 |
| 243 | 20240411 | 151500 | 645146278400 | 141800 | 141800 | 142000 | 141700 | 5592 |
| 244 | 20240411 | 151400 | 644353146300 | 141900 | 141800 | 142000 | 141700 | 4364 |
| 245 | 20240411 | 151300 | 643734175000 | 141800 | 141700 | 142000 | 141700 | 5474 |
| 246 | 20240411 | 151200 | 642957714300 | 141700 | 141900 | 142000 | 141700 | 5267 |
| 247 | 20240411 | 151100 | 642210552500 | 142000 | 141700 | 142000 | 141700 | 3555 |
| 248 | 20240411 | 151000 | 641706125700 | 141700 | 141700 | 141800 | 141600 | 4970 |
| 249 | 20240411 | 150900 | 641002042900 | 141600 | 141800 | 141800 | 141600 | 4187 |
| 250 | 20240411 | 150800 | 640408949500 | 141700 | 141700 | 141800 | 141600 | 3678 |
| 251 | 20240411 | 150700 | 639887780300 | 141700 | 141900 | 141900 | 141600 | 5625 |
| 252 | 20240411 | 150600 | 639090356800 | 141900 | 142100 | 142200 | 141900 | 6896 |
| 253 | 20240411 | 150500 | 638111054000 | 142000 | 142000 | 142200 | 142000 | 2578 |
| 254 | 20240411 | 150400 | 637744821000 | 142100 | 142100 | 142200 | 142000 | 1963 |
| 255 | 20240411 | 150300 | 637465979900 | 142200 | 141900 | 142200 | 141800 | 3457 |
| 256 | 20240411 | 150200 | 636974910100 | 141900 | 141900 | 142100 | 141800 | 7972 |
| 257 | 20240411 | 150100 | 635843887100 | 142000 | 142300 | 142300 | 141900 | 10228 |
| 258 | 20240411 | 150000 | 634391072800 | 142200 | 142400 | 142500 | 142200 | 3061 |
| 259 | 20240411 | 145900 | 633955451300 | 142300 | 142400 | 142400 | 142300 | 2251 |
| 260 | 20240411 | 145800 | 633635007500 | 142400 | 142400 | 142500 | 142300 | 2823 |
| 261 | 20240411 | 145700 | 633233171000 | 142300 | 142300 | 142300 | 142200 | 1954 |
| 262 | 20240411 | 145600 | 632955172000 | 142200 | 142700 | 142700 | 142200 | 7401 |
| 263 | 20240411 | 145500 | 631900996300 | 142700 | 142700 | 142700 | 142600 | 2066 |
| 264 | 20240411 | 145400 | 631606198400 | 142600 | 142500 | 142600 | 142400 | 4390 |
| 265 | 20240411 | 145300 | 630980471700 | 142600 | 142600 | 142700 | 142400 | 3114 |
| 266 | 20240411 | 145200 | 630536542600 | 142600 | 143100 | 143100 | 142500 | 10381 |
| 267 | 20240411 | 145100 | 629055074900 | 143100 | 143300 | 143300 | 143000 | 6165 |
| 268 | 20240411 | 145000 | 628172387100 | 143200 | 143100 | 143300 | 143100 | 4484 |
| 269 | 20240411 | 144900 | 627530240000 | 143200 | 142900 | 143200 | 142900 | 4600 |
| 270 | 20240411 | 144800 | 626872076000 | 143000 | 142900 | 143000 | 142800 | 1883 |
| 271 | 20240411 | 144700 | 626603050700 | 142900 | 142900 | 143000 | 142800 | 2849 |
| 272 | 20240411 | 144600 | 626195922500 | 143000 | 143000 | 143100 | 142900 | 1604 |
| 273 | 20240411 | 144500 | 625966544100 | 143000 | 142800 | 143100 | 142700 | 3153 |
| 274 | 20240411 | 144400 | 625515884100 | 142800 | 142700 | 142800 | 142600 | 4293 |
| 275 | 20240411 | 144300 | 624903482600 | 142600 | 142600 | 142700 | 142600 | 2418 |
| 276 | 20240411 | 144200 | 624558614800 | 142600 | 142900 | 142900 | 142600 | 3413 |
| 277 | 20240411 | 144100 | 624071377100 | 142900 | 143000 | 143000 | 142800 | 1687 |
| 278 | 20240411 | 144000 | 623830340200 | 142900 | 143000 | 143000 | 142900 | 807 |
| 279 | 20240411 | 143900 | 623714994600 | 143000 | 142900 | 143100 | 142800 | 2035 |
| 280 | 20240411 | 143800 | 623424151200 | 142900 | 143100 | 143200 | 142800 | 5861 |
| 281 | 20240411 | 143700 | 622585686300 | 143100 | 143100 | 143200 | 143100 | 2978 |
| 282 | 20240411 | 143600 | 622159428100 | 143200 | 143400 | 143400 | 143100 | 4914 |
| 283 | 20240411 | 143500 | 621455212600 | 143400 | 143300 | 143500 | 143200 | 12460 |
| 284 | 20240411 | 143400 | 619668802000 | 143200 | 142900 | 143300 | 142700 | 12438 |
| 285 | 20240411 | 143300 | 617888893900 | 142900 | 143000 | 143100 | 142900 | 5219 |
| 286 | 20240411 | 143200 | 617142459300 | 143100 | 142800 | 143100 | 142800 | 18006 |
| 287 | 20240411 | 143100 | 614568319100 | 142700 | 142700 | 142800 | 142600 | 2946 |
| 288 | 20240411 | 143000 | 614147954500 | 142700 | 142600 | 142700 | 142500 | 1863 |
| 289 | 20240411 | 142900 | 613882274200 | 142600 | 142400 | 142600 | 142300 | 3126 |
| 290 | 20240411 | 142800 | 613436935700 | 142400 | 142200 | 142500 | 142100 | 3671 |
| 291 | 20240411 | 142700 | 612914557100 | 142200 | 142300 | 142300 | 142100 | 1681 |
| 292 | 20240411 | 142600 | 612675516700 | 142300 | 142300 | 142300 | 142200 | 1078 |
| 293 | 20240411 | 142500 | 612522163800 | 142300 | 142200 | 142300 | 142200 | 1255 |
| 294 | 20240411 | 142400 | 612343693700 | 142200 | 142200 | 142300 | 142100 | 1035 |
| 295 | 20240411 | 142300 | 612196500600 | 142200 | 142300 | 142400 | 142100 | 1478 |
| 296 | 20240411 | 142200 | 611986310000 | 142300 | 142100 | 142300 | 142000 | 1951 |
| 297 | 20240411 | 142100 | 611708939700 | 142000 | 142400 | 142400 | 142000 | 3422 |
| 298 | 20240411 | 142000 | 611222587000 | 142300 | 142400 | 142500 | 142300 | 1256 |
| 299 | 20240411 | 141900 | 611043707400 | 142400 | 142600 | 142600 | 142400 | 1758 |
| 300 | 20240411 | 141800 | 610793228000 | 142600 | 142600 | 142600 | 142500 | 2089 |
| 301 | 20240411 | 141700 | 610495461500 | 142500 | 142300 | 142600 | 142300 | 2053 |
| 302 | 20240411 | 141600 | 610202971600 | 142400 | 142300 | 142400 | 142100 | 1221 |
| 303 | 20240411 | 141500 | 610029297600 | 142200 | 142400 | 142400 | 142100 | 1669 |
| 304 | 20240411 | 141400 | 609791883700 | 142400 | 142300 | 142500 | 142200 | 1396 |
| 305 | 20240411 | 141300 | 609593123500 | 142300 | 142200 | 142300 | 142100 | 1184 |
| 306 | 20240411 | 141200 | 609424746200 | 142200 | 142300 | 142300 | 142100 | 1066 |
| 307 | 20240411 | 141100 | 609273170200 | 142200 | 142000 | 142300 | 141900 | 2578 |
| 308 | 20240411 | 141000 | 608906946400 | 141900 | 141900 | 142000 | 141800 | 2275 |
| 309 | 20240411 | 140900 | 608584016000 | 141900 | 141500 | 142000 | 141500 | 3447 |
| 310 | 20240411 | 140800 | 608095650500 | 141500 | 141900 | 142000 | 141500 | 7150 |
| 311 | 20240411 | 140700 | 607082386600 | 141900 | 142000 | 142100 | 141900 | 3337 |
| 312 | 20240411 | 140600 | 606608715300 | 142000 | 142100 | 142200 | 142000 | 5959 |
| 313 | 20240411 | 140500 | 605762261200 | 142100 | 142200 | 142300 | 142000 | 2224 |
| 314 | 20240411 | 140400 | 605446177800 | 142200 | 142300 | 142500 | 142100 | 4561 |
| 315 | 20240411 | 140300 | 604797390900 | 142300 | 142300 | 142400 | 142200 | 4441 |
| 316 | 20240411 | 140200 | 604165486400 | 142300 | 142500 | 142600 | 142300 | 3154 |
| 317 | 20240411 | 140100 | 603716325300 | 142600 | 142600 | 142600 | 142400 | 1869 |
| 318 | 20240411 | 140000 | 603449945800 | 142500 | 142900 | 142900 | 142500 | 4092 |
| 319 | 20240411 | 135900 | 602866131700 | 142800 | 142900 | 143000 | 142800 | 2251 |
| 320 | 20240411 | 135800 | 602544545500 | 143000 | 142900 | 143000 | 142800 | 2301 |
| 321 | 20240411 | 135700 | 602215699700 | 142900 | 142800 | 142900 | 142700 | 1470 |
| 322 | 20240411 | 135600 | 602005787200 | 142700 | 142700 | 142900 | 142700 | 3832 |
| 323 | 20240411 | 135500 | 601458502400 | 142700 | 142700 | 142800 | 142600 | 3328 |
| 324 | 20240411 | 135400 | 600983606200 | 142600 | 142700 | 142700 | 142600 | 1491 |
| 325 | 20240411 | 135300 | 600770955000 | 142700 | 142500 | 142700 | 142500 | 2268 |
| 326 | 20240411 | 135200 | 600447549300 | 142600 | 142600 | 142600 | 142500 | 1070 |
| 327 | 20240411 | 135100 | 600295014800 | 142700 | 142300 | 142700 | 142000 | 6852 |
| 328 | 20240411 | 135000 | 599318483200 | 142300 | 142100 | 142300 | 141900 | 5103 |
| 329 | 20240411 | 134900 | 598593874000 | 142000 | 142100 | 142200 | 142000 | 1538 |
| 330 | 20240411 | 134800 | 598375372300 | 142200 | 142300 | 142300 | 142100 | 3999 |
| 331 | 20240411 | 134700 | 597806720700 | 142200 | 142200 | 142400 | 142200 | 4276 |
| 332 | 20240411 | 134600 | 597198366500 | 142200 | 142200 | 142300 | 142100 | 1657 |
| 333 | 20240411 | 134500 | 596962733600 | 142200 | 142100 | 142200 | 142100 | 992 |
| 334 | 20240411 | 134400 | 596821721400 | 142100 | 142000 | 142200 | 141900 | 2694 |
| 335 | 20240411 | 134300 | 596439162200 | 142000 | 142300 | 142400 | 142000 | 6352 |
| 336 | 20240411 | 134200 | 595535774900 | 142300 | 142400 | 142500 | 142300 | 1887 |
| 337 | 20240411 | 134100 | 595267102600 | 142400 | 142300 | 142500 | 142300 | 1383 |
| 338 | 20240411 | 134000 | 595070170900 | 142400 | 142200 | 142400 | 142100 | 2128 |
| 339 | 20240411 | 133900 | 594767493500 | 142200 | 142000 | 142200 | 141900 | 3383 |
| 340 | 20240411 | 133800 | 594286980500 | 142000 | 142700 | 142800 | 142000 | 8591 |
| 341 | 20240411 | 133700 | 593064715200 | 142700 | 142700 | 142800 | 142700 | 1003 |
| 342 | 20240411 | 133600 | 592921553800 | 142700 | 142700 | 142800 | 142600 | 1141 |
| 343 | 20240411 | 133500 | 592758715400 | 142800 | 142600 | 142800 | 142600 | 1271 |
| 344 | 20240411 | 133400 | 592577379900 | 142600 | 142600 | 142800 | 142600 | 4102 |
| 345 | 20240411 | 133300 | 591992228100 | 142700 | 142700 | 142700 | 142500 | 4215 |
| 346 | 20240411 | 133200 | 591391238300 | 142700 | 142900 | 143000 | 142700 | 2150 |
| 347 | 20240411 | 133100 | 591084154000 | 142900 | 142900 | 143000 | 142900 | 2988 |
| 348 | 20240411 | 133000 | 590657074300 | 143000 | 143000 | 143100 | 142900 | 1891 |
| 349 | 20240411 | 132900 | 590386672300 | 143100 | 143000 | 143100 | 142800 | 4778 |
| 350 | 20240411 | 132800 | 589703538700 | 143000 | 142500 | 143000 | 142500 | 4367 |
| 351 | 20240411 | 132700 | 589080394300 | 142600 | 142800 | 142800 | 142500 | 3124 |
| 352 | 20240411 | 132600 | 588634800100 | 142800 | 143100 | 143100 | 142700 | 4905 |
| 353 | 20240411 | 132500 | 587933888200 | 143100 | 143100 | 143200 | 143000 | 4241 |
| 354 | 20240411 | 132400 | 587326956000 | 143100 | 143100 | 143100 | 143000 | 1634 |
| 355 | 20240411 | 132300 | 587093202000 | 143100 | 142800 | 143100 | 142700 | 3179 |
| 356 | 20240411 | 132200 | 586638765800 | 142800 | 142900 | 143100 | 142700 | 7538 |
| 357 | 20240411 | 132100 | 585561348500 | 142800 | 142400 | 142900 | 142400 | 2979 |
| 358 | 20240411 | 132000 | 585136354300 | 142500 | 142400 | 142500 | 142100 | 4805 |
| 359 | 20240411 | 131900 | 584452672400 | 142400 | 142900 | 143000 | 142300 | 6767 |
| 360 | 20240411 | 131800 | 583487636300 | 142900 | 143000 | 143200 | 142800 | 20723 |
| 361 | 20240411 | 131700 | 580523479900 | 143000 | 142600 | 143000 | 142600 | 7162 |
| 362 | 20240411 | 131600 | 579500454300 | 142700 | 142600 | 142700 | 142500 | 4603 |
| 363 | 20240411 | 131500 | 578843862800 | 142600 | 142500 | 142700 | 142500 | 5337 |
| 364 | 20240411 | 131400 | 578082820800 | 142500 | 142600 | 142700 | 142500 | 11837 |
| 365 | 20240411 | 131300 | 576394561300 | 142500 | 142000 | 142600 | 141900 | 20965 |
| 366 | 20240411 | 131200 | 573410305400 | 141900 | 141900 | 142000 | 141800 | 7925 |
| 367 | 20240411 | 131100 | 572285697800 | 141900 | 141500 | 141900 | 141400 | 4825 |
| 368 | 20240411 | 131000 | 571602323000 | 141500 | 141200 | 141500 | 141100 | 5564 |
| 369 | 20240411 | 130900 | 570815938500 | 141200 | 141100 | 141300 | 141000 | 3274 |
| 370 | 20240411 | 130800 | 570353819400 | 141200 | 141200 | 141300 | 141100 | 2751 |
| 371 | 20240411 | 130700 | 569965459700 | 141100 | 140600 | 141300 | 140400 | 14992 |
| 372 | 20240411 | 130600 | 567855836700 | 140600 | 141000 | 141000 | 140400 | 21260 |
| 373 | 20240411 | 130500 | 564866036100 | 141000 | 141100 | 141400 | 141000 | 9854 |
| 374 | 20240411 | 130400 | 563475314700 | 141100 | 141300 | 141400 | 141100 | 4240 |
| 375 | 20240411 | 130300 | 562876454400 | 141400 | 141300 | 141400 | 141200 | 2255 |
| 376 | 20240411 | 130200 | 562557823100 | 141300 | 141400 | 141500 | 141300 | 2322 |
| 377 | 20240411 | 130100 | 562229567900 | 141400 | 141200 | 141500 | 141100 | 3194 |
| 378 | 20240411 | 130000 | 561778296600 | 141000 | 141500 | 141500 | 141000 | 12567 |
| 379 | 20240411 | 125900 | 560004554000 | 141400 | 141400 | 141500 | 141400 | 1867 |
| 380 | 20240411 | 125800 | 559740536300 | 141500 | 141500 | 141600 | 141300 | 7416 |
| 381 | 20240411 | 125700 | 558692275200 | 141500 | 141700 | 141800 | 141500 | 3655 |
| 382 | 20240411 | 125600 | 558174743600 | 141700 | 142100 | 142200 | 141700 | 5759 |
| 383 | 20240411 | 125500 | 557356925400 | 142200 | 142300 | 142500 | 142100 | 8165 |
| 384 | 20240411 | 125400 | 556194872900 | 142300 | 142200 | 142300 | 142000 | 3568 |
| 385 | 20240411 | 125300 | 555687715400 | 142200 | 141800 | 142200 | 141800 | 6157 |
| 386 | 20240411 | 125200 | 554812913100 | 141900 | 141500 | 142100 | 141500 | 13388 |
| 387 | 20240411 | 125100 | 552913893600 | 141500 | 141500 | 141600 | 141400 | 2456 |
| 388 | 20240411 | 125000 | 552566493100 | 141400 | 141500 | 141500 | 141300 | 3235 |
| 389 | 20240411 | 124900 | 552109209300 | 141500 | 141800 | 141800 | 141400 | 5807 |
| 390 | 20240411 | 124800 | 551287025300 | 141800 | 141200 | 141800 | 141200 | 8116 |
| 391 | 20240411 | 124700 | 550138935100 | 141200 | 141200 | 141400 | 141000 | 18627 |
| 392 | 20240411 | 124600 | 547509624500 | 141200 | 141800 | 141800 | 141100 | 11590 |
| 393 | 20240411 | 124500 | 545871053600 | 141700 | 141900 | 142100 | 141600 | 9283 |
| 394 | 20240411 | 124400 | 544553437400 | 142000 | 141600 | 142000 | 141400 | 5054 |
| 395 | 20240411 | 124300 | 543837846900 | 141600 | 141600 | 141800 | 141600 | 5476 |
| 396 | 20240411 | 124200 | 543061979500 | 141700 | 141800 | 141800 | 141400 | 12866 |
| 397 | 20240411 | 124100 | 541240852400 | 141700 | 141900 | 142100 | 141600 | 15732 |
| 398 | 20240411 | 124000 | 539011283100 | 141900 | 142400 | 142500 | 141800 | 18534 |
| 399 | 20240411 | 123900 | 536377826500 | 142300 | 142500 | 142500 | 142200 | 11709 |
| 400 | 20240411 | 123800 | 534710879200 | 142600 | 142800 | 142900 | 142500 | 8192 |
| 401 | 20240411 | 123700 | 533542408000 | 142800 | 143200 | 143300 | 142800 | 8138 |
| 402 | 20240411 | 123600 | 532378800600 | 143300 | 143100 | 143300 | 143000 | 3285 |
| 403 | 20240411 | 123500 | 531908528600 | 143100 | 142800 | 143100 | 142800 | 2236 |
| 404 | 20240411 | 123400 | 531588863700 | 142900 | 142800 | 142900 | 142700 | 2190 |
| 405 | 20240411 | 123300 | 531276145100 | 142700 | 142700 | 142900 | 142600 | 2235 |
| 406 | 20240411 | 123200 | 530957076700 | 142700 | 142500 | 142900 | 142500 | 5386 |
| 407 | 20240411 | 123100 | 530188643800 | 142500 | 143100 | 143200 | 142500 | 13297 |
| 408 | 20240411 | 123000 | 528290877900 | 143100 | 143200 | 143200 | 143100 | 2584 |
| 409 | 20240411 | 122900 | 527921051700 | 143100 | 142900 | 143200 | 142900 | 3392 |
| 410 | 20240411 | 122800 | 527435744200 | 142900 | 142900 | 143000 | 142800 | 2667 |
| 411 | 20240411 | 122700 | 527054689600 | 142900 | 143300 | 143400 | 142700 | 15808 |
| 412 | 20240411 | 122600 | 524794857700 | 143300 | 143400 | 143500 | 143300 | 1382 |
| 413 | 20240411 | 122500 | 524596680700 | 143400 | 143600 | 143600 | 143300 | 3258 |
| 414 | 20240411 | 122400 | 524129292700 | 143600 | 143400 | 143700 | 143300 | 4206 |
| 415 | 20240411 | 122300 | 523526151100 | 143400 | 143700 | 143700 | 143300 | 4437 |
| 416 | 20240411 | 122200 | 522889396200 | 143600 | 143700 | 143700 | 143600 | 2075 |
| 417 | 20240411 | 122100 | 522591310300 | 143700 | 143900 | 144000 | 143600 | 8117 |
| 418 | 20240411 | 122000 | 521423715500 | 143900 | 143400 | 143900 | 143400 | 6277 |
| 419 | 20240411 | 121900 | 520522058000 | 143400 | 143200 | 143500 | 143100 | 9565 |
| 420 | 20240411 | 121800 | 519150951500 | 143100 | 142700 | 143200 | 142700 | 12030 |
| 421 | 20240411 | 121700 | 517430649200 | 142700 | 143000 | 143100 | 142600 | 19162 |
| 422 | 20240411 | 121600 | 514693024500 | 143000 | 143200 | 143200 | 143000 | 10439 |
| 423 | 20240411 | 121500 | 513199877000 | 143100 | 143300 | 143400 | 143100 | 16606 |
| 424 | 20240411 | 121400 | 510822080800 | 143400 | 143900 | 143900 | 143300 | 13440 |
| 425 | 20240411 | 121300 | 508892406600 | 143800 | 143900 | 144300 | 143800 | 7958 |
| 426 | 20240411 | 121200 | 507746293300 | 143900 | 143900 | 144000 | 143900 | 2252 |
| 427 | 20240411 | 121100 | 507422181800 | 143900 | 143800 | 144000 | 143800 | 2528 |
| 428 | 20240411 | 121000 | 507058346300 | 143900 | 143900 | 144100 | 143700 | 7963 |
| 429 | 20240411 | 120900 | 505912974900 | 143800 | 144300 | 144400 | 143800 | 8142 |
| 430 | 20240411 | 120800 | 504740320200 | 144400 | 144100 | 144500 | 143900 | 4315 |
| 431 | 20240411 | 120700 | 504117935300 | 144100 | 144400 | 144500 | 143800 | 23056 |
| 432 | 20240411 | 120600 | 500795584400 | 144400 | 144600 | 144700 | 144300 | 8550 |
| 433 | 20240411 | 120500 | 499559922800 | 144600 | 144900 | 144900 | 144500 | 5975 |
| 434 | 20240411 | 120400 | 498695587500 | 144900 | 145000 | 145000 | 144800 | 2017 |
| 435 | 20240411 | 120300 | 498403354800 | 145000 | 145400 | 145500 | 144900 | 3157 |
| 436 | 20240411 | 120200 | 497944977200 | 145400 | 145500 | 145500 | 145300 | 2362 |
| 437 | 20240411 | 120100 | 497601509800 | 145500 | 145500 | 145600 | 145400 | 4080 |
| 438 | 20240411 | 120000 | 497007831400 | 145600 | 145700 | 145700 | 145500 | 2548 |
| 439 | 20240411 | 115900 | 496636945400 | 145600 | 145600 | 145700 | 145600 | 4450 |
| 440 | 20240411 | 115800 | 495988805500 | 145600 | 145200 | 145900 | 144700 | 12535 |
| 441 | 20240411 | 115700 | 494163940600 | 145200 | 145000 | 145200 | 144700 | 6955 |
| 442 | 20240411 | 115600 | 493155678900 | 145000 | 145200 | 145200 | 144900 | 3589 |
| 443 | 20240411 | 115500 | 492635013400 | 145200 | 145200 | 145200 | 145100 | 1426 |
| 444 | 20240411 | 115400 | 492428047700 | 145200 | 145000 | 145200 | 145000 | 3807 |
| 445 | 20240411 | 115300 | 491875603600 | 145000 | 145000 | 145100 | 144800 | 5533 |
| 446 | 20240411 | 115200 | 491073539300 | 145000 | 144700 | 145000 | 144700 | 2523 |
| 447 | 20240411 | 115100 | 490707983500 | 144700 | 144700 | 144800 | 144600 | 3163 |
| 448 | 20240411 | 115000 | 490250087500 | 144700 | 144500 | 144800 | 144500 | 3390 |
| 449 | 20240411 | 114900 | 489759724700 | 144500 | 144300 | 144600 | 144200 | 12455 |
| 450 | 20240411 | 114800 | 487961286800 | 144400 | 145000 | 145000 | 144300 | 15541 |
| 451 | 20240411 | 114700 | 485714453700 | 145000 | 145400 | 145400 | 144900 | 4827 |
| 452 | 20240411 | 114600 | 485014178300 | 145400 | 145600 | 145600 | 145200 | 2027 |
| 453 | 20240411 | 114500 | 484719312600 | 145600 | 145300 | 146000 | 145200 | 13080 |
| 454 | 20240411 | 114400 | 482814506700 | 145200 | 145300 | 145400 | 145200 | 4901 |
| 455 | 20240411 | 114300 | 482102600900 | 145300 | 145300 | 145400 | 145200 | 4197 |
| 456 | 20240411 | 114200 | 481492749700 | 145200 | 144700 | 145300 | 144600 | 6989 |
| 457 | 20240411 | 114100 | 480478933200 | 144700 | 144900 | 145000 | 144500 | 15105 |
| 458 | 20240411 | 114000 | 478293819200 | 144900 | 145200 | 145300 | 144800 | 12082 |
| 459 | 20240411 | 113900 | 476541896000 | 145200 | 145200 | 145500 | 145000 | 5999 |
| 460 | 20240411 | 113800 | 475670936800 | 145200 | 145500 | 145500 | 145100 | 10877 |
| 461 | 20240411 | 113700 | 474090856600 | 145400 | 145400 | 145500 | 145300 | 2744 |
| 462 | 20240411 | 113600 | 473691887600 | 145400 | 145100 | 145400 | 145100 | 5294 |
| 463 | 20240411 | 113500 | 472922919600 | 145100 | 145900 | 145900 | 145000 | 10702 |
| 464 | 20240411 | 113400 | 471366647700 | 145900 | 146100 | 146300 | 145600 | 9168 |
| 465 | 20240411 | 113300 | 470027452700 | 146100 | 146300 | 146300 | 145900 | 6890 |
| 466 | 20240411 | 113200 | 469021234400 | 146300 | 145600 | 146400 | 145500 | 15349 |
| 467 | 20240411 | 113100 | 466781643900 | 145600 | 145700 | 145800 | 145500 | 3910 |
| 468 | 20240411 | 113000 | 466212125100 | 145700 | 145300 | 145800 | 145300 | 4720 |
| 469 | 20240411 | 112900 | 465524593800 | 145300 | 145400 | 145500 | 145300 | 6252 |
| 470 | 20240411 | 112800 | 464615645700 | 145400 | 146100 | 146100 | 144800 | 22533 |
| 471 | 20240411 | 112700 | 461340842400 | 146100 | 145800 | 146100 | 145700 | 8003 |
| 472 | 20240411 | 112600 | 460173443700 | 145700 | 145800 | 145800 | 145600 | 7708 |
| 473 | 20240411 | 112500 | 459050548700 | 145800 | 145800 | 146000 | 145600 | 7294 |
| 474 | 20240411 | 112400 | 457986995500 | 145800 | 146000 | 146000 | 145500 | 10767 |
| 475 | 20240411 | 112300 | 456417738800 | 146000 | 145900 | 146400 | 145900 | 19047 |
| 476 | 20240411 | 112200 | 453634985800 | 145900 | 145400 | 146000 | 144800 | 32971 |
| 477 | 20240411 | 112100 | 448847252000 | 145400 | 146000 | 146300 | 145200 | 21444 |
| 478 | 20240411 | 112000 | 445722037400 | 146100 | 147100 | 147200 | 145300 | 42749 |
| 479 | 20240411 | 111900 | 439467253500 | 147100 | 146800 | 147200 | 146700 | 15394 |
| 480 | 20240411 | 111800 | 437205727000 | 146700 | 147100 | 147200 | 146700 | 19925 |
| 481 | 20240411 | 111700 | 434277603100 | 147200 | 146800 | 147400 | 146800 | 32703 |
| 482 | 20240411 | 111600 | 429468031100 | 146800 | 146600 | 147000 | 146500 | 48486 |
| 483 | 20240411 | 111500 | 422348301900 | 146600 | 146400 | 146700 | 146300 | 27882 |
| 484 | 20240411 | 111400 | 418262999600 | 146400 | 146000 | 146400 | 145700 | 39139 |
| 485 | 20240411 | 111300 | 412546951800 | 145900 | 145400 | 146000 | 145300 | 21499 |
| 486 | 20240411 | 111200 | 409413805300 | 145300 | 145400 | 145500 | 145200 | 8213 |
| 487 | 20240411 | 111100 | 408220244100 | 145400 | 145000 | 145400 | 144900 | 5778 |
| 488 | 20240411 | 111000 | 407380845700 | 145000 | 145400 | 145500 | 144700 | 8296 |
| 489 | 20240411 | 110900 | 406177934500 | 145300 | 145500 | 145600 | 145200 | 10010 |
| 490 | 20240411 | 110800 | 404721969600 | 145400 | 144700 | 145500 | 144600 | 20014 |
| 491 | 20240411 | 110700 | 401817656400 | 144600 | 144900 | 144900 | 144600 | 4724 |
| 492 | 20240411 | 110600 | 401133967900 | 144900 | 145000 | 145000 | 144500 | 12128 |
| 493 | 20240411 | 110500 | 399378750200 | 145000 | 144700 | 145000 | 144700 | 4775 |
| 494 | 20240411 | 110400 | 398686867200 | 144800 | 144400 | 144800 | 144300 | 9855 |
| 495 | 20240411 | 110300 | 397262625100 | 144400 | 145500 | 145500 | 144300 | 23967 |
| 496 | 20240411 | 110200 | 393793368700 | 145500 | 144800 | 145700 | 144700 | 17836 |
| 497 | 20240411 | 110100 | 391203965700 | 144700 | 145100 | 145500 | 144700 | 25013 |
| 498 | 20240411 | 110000 | 387577336400 | 145200 | 145700 | 146100 | 145000 | 45012 |
| 499 | 20240411 | 105900 | 381018680200 | 145700 | 145600 | 145800 | 145500 | 17975 |
| 500 | 20240411 | 105800 | 378400153800 | 145500 | 145600 | 146000 | 145500 | 36937 |
| 501 | 20240411 | 105700 | 373016537700 | 145600 | 145200 | 145600 | 145100 | 30483 |
| 502 | 20240411 | 105600 | 368584327000 | 145200 | 144800 | 145200 | 144700 | 16820 |
| 503 | 20240411 | 105500 | 366146467600 | 144800 | 144800 | 144900 | 144300 | 11105 |
| 504 | 20240411 | 105400 | 364540774400 | 144800 | 145000 | 145400 | 144600 | 49212 |
| 505 | 20240411 | 105300 | 357400746700 | 145000 | 144200 | 145000 | 144100 | 57494 |
| 506 | 20240411 | 105200 | 349081164500 | 144100 | 144300 | 144300 | 144000 | 6216 |
| 507 | 20240411 | 105100 | 348184919700 | 144200 | 144100 | 144300 | 144100 | 8622 |
| 508 | 20240411 | 105000 | 346941390100 | 144100 | 144000 | 144100 | 143900 | 3691 |
| 509 | 20240411 | 104900 | 346409749200 | 144000 | 143800 | 144000 | 143700 | 5967 |
| 510 | 20240411 | 104800 | 345551232200 | 143800 | 144400 | 144400 | 143700 | 8417 |
| 511 | 20240411 | 104700 | 344338069000 | 144400 | 143400 | 144500 | 143400 | 34547 |
| 512 | 20240411 | 104600 | 339357065200 | 143500 | 143300 | 143700 | 143200 | 6536 |
| 513 | 20240411 | 104500 | 338419911800 | 143300 | 143900 | 144000 | 143200 | 15049 |
| 514 | 20240411 | 104400 | 336258638900 | 143900 | 143700 | 143900 | 143600 | 6704 |
| 515 | 20240411 | 104300 | 335294768000 | 143600 | 143600 | 143700 | 143500 | 2982 |
| 516 | 20240411 | 104200 | 334866666800 | 143500 | 144000 | 144100 | 143400 | 14743 |
| 517 | 20240411 | 104100 | 332746290500 | 144000 | 143400 | 144100 | 143200 | 11138 |
| 518 | 20240411 | 104000 | 331145036500 | 143300 | 144000 | 144000 | 143300 | 15303 |
| 519 | 20240411 | 103900 | 328946730900 | 144000 | 144000 | 144000 | 143700 | 7882 |
| 520 | 20240411 | 103800 | 327812442400 | 144000 | 144100 | 144200 | 143500 | 17628 |
| 521 | 20240411 | 103700 | 325275332400 | 144200 | 144400 | 144500 | 143900 | 28013 |
| 522 | 20240411 | 103600 | 321233720200 | 144500 | 143700 | 144500 | 143600 | 52208 |
| 523 | 20240411 | 103500 | 313710757700 | 143600 | 143800 | 143900 | 143500 | 15924 |
| 524 | 20240411 | 103400 | 311421927100 | 143700 | 142800 | 143800 | 142700 | 25030 |
| 525 | 20240411 | 103300 | 307834238300 | 142700 | 142800 | 142900 | 142500 | 11447 |
| 526 | 20240411 | 103200 | 306200738000 | 142800 | 143200 | 143200 | 142600 | 7801 |
| 527 | 20240411 | 103100 | 305086558400 | 143100 | 142700 | 143300 | 142500 | 11244 |
| 528 | 20240411 | 103000 | 303480679200 | 142600 | 143200 | 143500 | 142500 | 21191 |
| 529 | 20240411 | 102900 | 300444940300 | 143100 | 142900 | 143200 | 142400 | 15127 |
| 530 | 20240411 | 102800 | 298286134600 | 142800 | 142800 | 143200 | 142600 | 15036 |
| 531 | 20240411 | 102700 | 296136542100 | 142700 | 143400 | 143500 | 142500 | 26680 |
| 532 | 20240411 | 102600 | 292320685200 | 143400 | 143800 | 143900 | 143400 | 30117 |
| 533 | 20240411 | 102500 | 287997495100 | 143800 | 143700 | 144100 | 143500 | 27258 |
| 534 | 20240411 | 102400 | 284074847900 | 143700 | 144000 | 144100 | 143300 | 44700 |
| 535 | 20240411 | 102300 | 277649291000 | 144000 | 142700 | 144200 | 142700 | 59090 |
| 536 | 20240411 | 102200 | 269161434300 | 142800 | 142300 | 143400 | 142300 | 40595 |
| 537 | 20240411 | 102100 | 263358371700 | 142400 | 142800 | 142900 | 142200 | 26654 |
| 538 | 20240411 | 102000 | 259559672700 | 142800 | 142900 | 143400 | 142000 | 66578 |
| 539 | 20240411 | 101900 | 250046136300 | 142900 | 141400 | 143000 | 141300 | 91588 |
| 540 | 20240411 | 101800 | 237025786400 | 141400 | 140300 | 141400 | 140200 | 90875 |
| 541 | 20240411 | 101700 | 224232032500 | 140200 | 140400 | 140500 | 140100 | 18295 |
| 542 | 20240411 | 101600 | 221664248800 | 140400 | 139600 | 140400 | 139500 | 36981 |
| 543 | 20240411 | 101500 | 216486768600 | 139700 | 138900 | 139700 | 138800 | 9271 |
| 544 | 20240411 | 101400 | 215196057700 | 138900 | 138800 | 139000 | 138800 | 2602 |
| 545 | 20240411 | 101300 | 214834748800 | 138900 | 139000 | 139100 | 138700 | 2848 |
| 546 | 20240411 | 101200 | 214439233000 | 139000 | 139100 | 139100 | 138800 | 4904 |
| 547 | 20240411 | 101100 | 213757581600 | 139100 | 139300 | 139300 | 139000 | 3176 |
| 548 | 20240411 | 101000 | 213315737600 | 139400 | 139400 | 139400 | 139200 | 4386 |
| 549 | 20240411 | 100900 | 212704576300 | 139400 | 139900 | 139900 | 139300 | 6236 |
| 550 | 20240411 | 100800 | 211833969900 | 139900 | 139700 | 139900 | 139600 | 13252 |
| 551 | 20240411 | 100700 | 209981852800 | 139600 | 139200 | 139700 | 139100 | 8349 |
| 552 | 20240411 | 100600 | 208818124800 | 139100 | 138700 | 139200 | 138600 | 5229 |
| 553 | 20240411 | 100500 | 208091560200 | 138700 | 139100 | 139100 | 138600 | 6989 |
| 554 | 20240411 | 100400 | 207121344500 | 139000 | 138600 | 139100 | 138600 | 5772 |
| 555 | 20240411 | 100300 | 206319972300 | 138600 | 138900 | 138900 | 138600 | 5013 |
| 556 | 20240411 | 100200 | 205624579700 | 138900 | 138700 | 138900 | 138600 | 6491 |
| 557 | 20240411 | 100100 | 204724323200 | 138600 | 138700 | 139000 | 138600 | 8999 |
| 558 | 20240411 | 100000 | 203475703700 | 138700 | 139100 | 139200 | 138700 | 9628 |
| 559 | 20240411 | 095900 | 202138498100 | 139100 | 139600 | 139700 | 139000 | 6643 |
| 560 | 20240411 | 095800 | 201212863600 | 139600 | 139200 | 139700 | 139100 | 9023 |
| 561 | 20240411 | 095700 | 199953585500 | 139100 | 139100 | 139700 | 139100 | 6134 |
| 562 | 20240411 | 095600 | 199099006400 | 139200 | 139000 | 139300 | 138800 | 6688 |
| 563 | 20240411 | 095500 | 198169611400 | 138800 | 139100 | 139300 | 138700 | 18789 |
| 564 | 20240411 | 095400 | 195559294400 | 139100 | 139700 | 139700 | 139100 | 11596 |
| 565 | 20240411 | 095300 | 193943394200 | 139700 | 140000 | 140200 | 139600 | 10060 |
| 566 | 20240411 | 095200 | 192535199100 | 140100 | 139600 | 140100 | 139500 | 11578 |
| 567 | 20240411 | 095100 | 190914666600 | 139700 | 139800 | 140000 | 139500 | 9217 |
| 568 | 20240411 | 095000 | 189625724800 | 139800 | 139300 | 139900 | 139200 | 8503 |
| 569 | 20240411 | 094900 | 188440171700 | 139300 | 140200 | 140200 | 139200 | 15727 |
| 570 | 20240411 | 094800 | 186241260700 | 140100 | 140200 | 140400 | 140000 | 12050 |
| 571 | 20240411 | 094700 | 184551896500 | 140200 | 140700 | 140700 | 140000 | 24894 |
| 572 | 20240411 | 094600 | 181056177500 | 140700 | 140000 | 140800 | 139900 | 48580 |
| 573 | 20240411 | 094500 | 174238119500 | 140000 | 139600 | 140000 | 139500 | 14729 |
| 574 | 20240411 | 094400 | 172180301800 | 139600 | 139800 | 139800 | 139400 | 15697 |
| 575 | 20240411 | 094300 | 169987839000 | 139800 | 139100 | 140000 | 139000 | 13151 |
| 576 | 20240411 | 094200 | 168150136800 | 139100 | 140200 | 140300 | 138700 | 18362 |
| 577 | 20240411 | 094100 | 165590113900 | 140200 | 140100 | 140500 | 139700 | 32564 |
| 578 | 20240411 | 094000 | 161024342500 | 140100 | 138500 | 140500 | 138500 | 46501 |
| 579 | 20240411 | 093900 | 154534473100 | 138700 | 138100 | 138800 | 137900 | 27802 |
| 580 | 20240411 | 093800 | 150684725600 | 138000 | 138500 | 138800 | 138000 | 32001 |
| 581 | 20240411 | 093700 | 146251992000 | 138500 | 139500 | 139500 | 138300 | 33274 |
| 582 | 20240411 | 093600 | 141632022000 | 139500 | 139600 | 139600 | 138900 | 28238 |
| 583 | 20240411 | 093500 | 137698410500 | 139500 | 140400 | 140400 | 139500 | 41064 |
| 584 | 20240411 | 093400 | 131958607300 | 140400 | 140600 | 140700 | 140200 | 37679 |
| 585 | 20240411 | 093300 | 126668867700 | 140600 | 140600 | 140900 | 139600 | 54565 |
| 586 | 20240411 | 093200 | 119009791400 | 140600 | 139800 | 141000 | 139800 | 90575 |
| 587 | 20240411 | 093100 | 106298385900 | 139800 | 138800 | 139900 | 138600 | 76696 |
| 588 | 20240411 | 093000 | 95617538500 | 138800 | 136800 | 138800 | 136700 | 86548 |
| 589 | 20240411 | 092900 | 83702666200 | 136800 | 136300 | 136900 | 136200 | 29349 |
| 590 | 20240411 | 092800 | 79695208600 | 136300 | 135500 | 136300 | 135500 | 8567 |
| 591 | 20240411 | 092700 | 78530695800 | 135500 | 135700 | 135800 | 135500 | 6111 |
| 592 | 20240411 | 092600 | 77701497300 | 135700 | 136300 | 136300 | 135500 | 24796 |
| 593 | 20240411 | 092500 | 74328480300 | 136300 | 136000 | 136600 | 135900 | 60000 |
| 594 | 20240411 | 092400 | 66155392000 | 136000 | 135500 | 136000 | 135400 | 18693 |
| 595 | 20240411 | 092300 | 63616499300 | 135500 | 135800 | 135800 | 134800 | 20047 |
| 596 | 20240411 | 092200 | 60905359500 | 135800 | 135700 | 135800 | 135500 | 16850 |
| 597 | 20240411 | 092100 | 58619543600 | 135700 | 135000 | 135800 | 135000 | 14712 |
| 598 | 20240411 | 092000 | 56626286700 | 135000 | 134900 | 135100 | 134600 | 14898 |
| 599 | 20240411 | 091900 | 54615765800 | 135000 | 133800 | 135000 | 133800 | 19844 |
| 600 | 20240411 | 091800 | 51946020700 | 134000 | 133800 | 134000 | 133700 | 3916 |
| 601 | 20240411 | 091700 | 51421976700 | 133700 | 133900 | 134100 | 133700 | 3154 |
| 602 | 20240411 | 091600 | 51000015200 | 134000 | 134200 | 134200 | 133800 | 7147 |
| 603 | 20240411 | 091500 | 50042166500 | 134100 | 134200 | 134200 | 133700 | 4263 |
| 604 | 20240411 | 091400 | 49470560200 | 134200 | 133700 | 134200 | 133600 | 5311 |
| 605 | 20240411 | 091300 | 48759384200 | 133700 | 134000 | 134100 | 133600 | 6848 |
| 606 | 20240411 | 091200 | 47842562300 | 134100 | 133900 | 134200 | 133700 | 8206 |
| 607 | 20240411 | 091100 | 46743148800 | 134000 | 134500 | 134700 | 133800 | 13759 |
| 608 | 20240411 | 091000 | 44895097300 | 134400 | 133000 | 134600 | 132500 | 12267 |
| 609 | 20240411 | 090900 | 43254759800 | 133100 | 133400 | 133600 | 132800 | 7657 |
| 610 | 20240411 | 090800 | 42236322400 | 133500 | 133900 | 134000 | 133300 | 13152 |
| 611 | 20240411 | 090700 | 40477489300 | 133900 | 131700 | 133900 | 131500 | 12677 |
| 612 | 20240411 | 090600 | 38795496400 | 131700 | 131700 | 131800 | 131400 | 17051 |
| 613 | 20240411 | 090500 | 36552065000 | 131700 | 132500 | 132700 | 131500 | 26411 |
| 614 | 20240411 | 090400 | 33064161300 | 132500 | 133700 | 133800 | 132500 | 25553 |
| 615 | 20240411 | 090300 | 29665177800 | 133800 | 135000 | 135600 | 133800 | 24667 |
| 616 | 20240411 | 090200 | 26340166400 | 135100 | 136400 | 136600 | 134800 | 32096 |
| 617 | 20240411 | 090100 | 21986034800 | 136500 | 135600 | 136600 | 135600 | 59728 |
| 618 | 20240411 | 090000 | 13859074600 | 135500 | 134900 | 135900 | 134000 | 100536 |