37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 191600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 56741 |
| 3 | 20240401 | 191500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 4 | 20240401 | 191400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 5 | 20240401 | 191300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 6 | 20240401 | 191200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 7 | 20240401 | 191100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 8 | 20240401 | 191000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 9 | 20240401 | 190900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 10 | 20240401 | 190800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 11 | 20240401 | 190700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 12 | 20240401 | 190600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 13 | 20240401 | 190500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 14 | 20240401 | 190400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 15 | 20240401 | 190300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 16 | 20240401 | 190200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 17 | 20240401 | 190100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 18 | 20240401 | 190000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 19 | 20240401 | 185900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 20 | 20240401 | 185800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 21 | 20240401 | 185700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 22 | 20240401 | 185600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 23 | 20240401 | 185500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 24 | 20240401 | 185400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 25 | 20240401 | 185300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 26 | 20240401 | 185200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 27 | 20240401 | 185100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 28 | 20240401 | 185000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 29 | 20240401 | 184900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 30 | 20240401 | 184800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 31 | 20240401 | 184700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 32 | 20240401 | 184600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 56741 |
| 33 | 20240401 | 184500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 34 | 20240401 | 184400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 35 | 20240401 | 184300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 36 | 20240401 | 184200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 37 | 20240401 | 184100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 38 | 20240401 | 184000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 39 | 20240401 | 183900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 40 | 20240401 | 183800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 41 | 20240401 | 183700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 42 | 20240401 | 183600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 43 | 20240401 | 183500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 44 | 20240401 | 183400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 45 | 20240401 | 183300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 46 | 20240401 | 183200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 47 | 20240401 | 183100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 48 | 20240401 | 183000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 49 | 20240401 | 182900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 50 | 20240401 | 182800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 51 | 20240401 | 182700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 52 | 20240401 | 182600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 53 | 20240401 | 182500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 54 | 20240401 | 182400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 55 | 20240401 | 182300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 56 | 20240401 | 182200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 57 | 20240401 | 182100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 58 | 20240401 | 182000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 59 | 20240401 | 181900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 60 | 20240401 | 181800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 61 | 20240401 | 181700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 62 | 20240401 | 181600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 56741 |
| 63 | 20240401 | 181500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 64 | 20240401 | 181400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 65 | 20240401 | 181300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 66 | 20240401 | 181200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 67 | 20240401 | 181100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 68 | 20240401 | 181000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 69 | 20240401 | 180900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 70 | 20240401 | 180800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 71 | 20240401 | 180700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 72 | 20240401 | 180600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 73 | 20240401 | 180500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 74 | 20240401 | 180400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 75 | 20240401 | 180300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 76 | 20240401 | 180200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 77 | 20240401 | 180100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 78 | 20240401 | 180000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 79 | 20240401 | 175900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 80 | 20240401 | 175800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 81 | 20240401 | 175700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 82 | 20240401 | 175600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 83 | 20240401 | 175500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 84 | 20240401 | 175400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 85 | 20240401 | 175300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 86 | 20240401 | 175200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 87 | 20240401 | 175100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 88 | 20240401 | 175000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 89 | 20240401 | 174900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 90 | 20240401 | 174800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 91 | 20240401 | 174700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 92 | 20240401 | 174600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 56741 |
| 93 | 20240401 | 174500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 94 | 20240401 | 174400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 95 | 20240401 | 174300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 96 | 20240401 | 174200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 97 | 20240401 | 174100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 98 | 20240401 | 174000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 99 | 20240401 | 173900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 100 | 20240401 | 173800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 101 | 20240401 | 173700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 102 | 20240401 | 173600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 103 | 20240401 | 173500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 104 | 20240401 | 173400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 105 | 20240401 | 173300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 106 | 20240401 | 173200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 107 | 20240401 | 173100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 108 | 20240401 | 173000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 109 | 20240401 | 172900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 110 | 20240401 | 172800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 111 | 20240401 | 172700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 112 | 20240401 | 172600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 113 | 20240401 | 172500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 114 | 20240401 | 172400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 115 | 20240401 | 172300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 116 | 20240401 | 172200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 117 | 20240401 | 172100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 118 | 20240401 | 172000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 119 | 20240401 | 171900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 120 | 20240401 | 171800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 121 | 20240401 | 171700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 122 | 20240401 | 171600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 56741 |
| 123 | 20240401 | 171500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 124 | 20240401 | 171400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 125 | 20240401 | 171300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 126 | 20240401 | 171200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 127 | 20240401 | 171100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 128 | 20240401 | 171000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 129 | 20240401 | 170900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 130 | 20240401 | 170800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 131 | 20240401 | 170700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 132 | 20240401 | 170600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 133 | 20240401 | 170500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 134 | 20240401 | 170400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 135 | 20240401 | 170300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 136 | 20240401 | 170200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 137 | 20240401 | 170100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 138 | 20240401 | 170000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 139 | 20240401 | 165900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 140 | 20240401 | 165800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 141 | 20240401 | 165700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 142 | 20240401 | 165600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 143 | 20240401 | 165500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 144 | 20240401 | 165400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 145 | 20240401 | 165300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 146 | 20240401 | 165200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 147 | 20240401 | 165100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 148 | 20240401 | 165000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 149 | 20240401 | 164900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 150 | 20240401 | 164800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 151 | 20240401 | 164700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 152 | 20240401 | 164600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 56741 |
| 153 | 20240401 | 164500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 154 | 20240401 | 164400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 155 | 20240401 | 164300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 156 | 20240401 | 164200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 157 | 20240401 | 164100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 158 | 20240401 | 164000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 159 | 20240401 | 163900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 160 | 20240401 | 163800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 161 | 20240401 | 163700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 162 | 20240401 | 163600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 163 | 20240401 | 163500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 164 | 20240401 | 163400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 165 | 20240401 | 163300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 166 | 20240401 | 163200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 167 | 20240401 | 163100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 168 | 20240401 | 163000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 169 | 20240401 | 162900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 170 | 20240401 | 162800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 171 | 20240401 | 162700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 172 | 20240401 | 162600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 173 | 20240401 | 162500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 174 | 20240401 | 162400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 175 | 20240401 | 162300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 176 | 20240401 | 162200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 177 | 20240401 | 162100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 178 | 20240401 | 162000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 179 | 20240401 | 161900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 180 | 20240401 | 161800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 181 | 20240401 | 161700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 182 | 20240401 | 161600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 56741 |
| 183 | 20240401 | 161500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 184 | 20240401 | 161400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 185 | 20240401 | 161300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 186 | 20240401 | 161200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 187 | 20240401 | 161100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 188 | 20240401 | 161000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 189 | 20240401 | 160900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 190 | 20240401 | 160800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 191 | 20240401 | 160700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 192 | 20240401 | 160600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 193 | 20240401 | 160500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 194 | 20240401 | 160400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 195 | 20240401 | 160300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 196 | 20240401 | 160200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 197 | 20240401 | 160100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 198 | 20240401 | 160000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 199 | 20240401 | 155900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 200 | 20240401 | 155800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 201 | 20240401 | 155700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 202 | 20240401 | 155600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 203 | 20240401 | 155500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 204 | 20240401 | 155400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 205 | 20240401 | 155300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 206 | 20240401 | 155200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 207 | 20240401 | 155100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 208 | 20240401 | 155000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 209 | 20240401 | 154900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 210 | 20240401 | 154800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 211 | 20240401 | 154700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 212 | 20240401 | 154600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 56741 |
| 213 | 20240401 | 154500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 214 | 20240401 | 154400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 215 | 20240401 | 154300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 216 | 20240401 | 154200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 217 | 20240401 | 154100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 218 | 20240401 | 154000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 219 | 20240401 | 153900 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 220 | 20240401 | 153800 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 221 | 20240401 | 153700 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 222 | 20240401 | 153600 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 223 | 20240401 | 153500 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 224 | 20240401 | 153400 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 225 | 20240401 | 153300 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 226 | 20240401 | 153200 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 227 | 20240401 | 153100 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 0 |
| 228 | 20240401 | 153000 | 690469571600 | 142300 | 142300 | 142300 | 142300 | 56741 |
| 229 | 20240401 | 152900 | 682395327300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 230 | 20240401 | 152800 | 682395327300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 231 | 20240401 | 152700 | 682395327300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 232 | 20240401 | 152600 | 682395327300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 233 | 20240401 | 152500 | 682395327300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 234 | 20240401 | 152400 | 682395327300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 235 | 20240401 | 152300 | 682395327300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 236 | 20240401 | 152200 | 682395327300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 237 | 20240401 | 152100 | 682395327300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 238 | 20240401 | 152000 | 682395327300 | 141400 | 141400 | 141400 | 141400 | 0 |
| 239 | 20240401 | 151900 | 682395327300 | 141400 | 142100 | 142100 | 141400 | 26322 |
| 240 | 20240401 | 151800 | 678662955000 | 142000 | 142200 | 142300 | 141900 | 8183 |
| 241 | 20240401 | 151700 | 677500480200 | 142200 | 141800 | 142200 | 141700 | 10993 |
| 242 | 20240401 | 151600 | 675940538200 | 141900 | 142400 | 142400 | 141700 | 14624 |
| 243 | 20240401 | 151500 | 673863978100 | 142300 | 142700 | 142700 | 142300 | 11836 |
| 244 | 20240401 | 151400 | 672177531900 | 142600 | 142600 | 142700 | 142500 | 5676 |
| 245 | 20240401 | 151300 | 671368357200 | 142600 | 142700 | 142900 | 142500 | 14746 |
| 246 | 20240401 | 151200 | 669264222500 | 142700 | 143300 | 143300 | 142700 | 28590 |
| 247 | 20240401 | 151100 | 665175814100 | 143200 | 143100 | 143300 | 143000 | 14574 |
| 248 | 20240401 | 151000 | 663088774000 | 143100 | 143000 | 143200 | 142800 | 19117 |
| 249 | 20240401 | 150900 | 660354918900 | 143000 | 142800 | 143500 | 142700 | 46115 |
| 250 | 20240401 | 150800 | 653754590200 | 142800 | 142400 | 142800 | 142300 | 20658 |
| 251 | 20240401 | 150700 | 650809583500 | 142500 | 141900 | 142800 | 141800 | 38294 |
| 252 | 20240401 | 150600 | 645358397900 | 142000 | 141000 | 142000 | 140900 | 34729 |
| 253 | 20240401 | 150500 | 640443401200 | 141000 | 140900 | 141000 | 140900 | 3175 |
| 254 | 20240401 | 150400 | 639995858700 | 141000 | 140900 | 141000 | 140900 | 2923 |
| 255 | 20240401 | 150300 | 639583910800 | 141000 | 141400 | 141400 | 140600 | 21379 |
| 256 | 20240401 | 150200 | 636565852200 | 141400 | 141400 | 141500 | 141300 | 8256 |
| 257 | 20240401 | 150100 | 635398551000 | 141400 | 141500 | 141500 | 141300 | 11612 |
| 258 | 20240401 | 150000 | 633757020600 | 141500 | 141100 | 141500 | 141100 | 12336 |
| 259 | 20240401 | 145900 | 632013886700 | 141100 | 140800 | 141200 | 140800 | 15514 |
| 260 | 20240401 | 145800 | 629826048100 | 140800 | 140600 | 140900 | 140600 | 6889 |
| 261 | 20240401 | 145700 | 628856348300 | 140600 | 140300 | 140700 | 140300 | 6508 |
| 262 | 20240401 | 145600 | 627941998900 | 140300 | 140300 | 140500 | 140200 | 5750 |
| 263 | 20240401 | 145500 | 627135166200 | 140300 | 140300 | 140300 | 140200 | 3167 |
| 264 | 20240401 | 145400 | 626690930400 | 140200 | 140200 | 140300 | 140200 | 1500 |
| 265 | 20240401 | 145300 | 626480573000 | 140300 | 139800 | 140300 | 139800 | 16704 |
| 266 | 20240401 | 145200 | 624142530900 | 139800 | 139700 | 139800 | 139700 | 3963 |
| 267 | 20240401 | 145100 | 623588611700 | 139800 | 139800 | 139900 | 139700 | 3077 |
| 268 | 20240401 | 145000 | 623158436600 | 139900 | 139900 | 139900 | 139600 | 11318 |
| 269 | 20240401 | 144900 | 621576707500 | 139800 | 139900 | 140000 | 139800 | 16220 |
| 270 | 20240401 | 144800 | 619306781300 | 139900 | 140000 | 140100 | 139900 | 2415 |
| 271 | 20240401 | 144700 | 618968753000 | 140100 | 140000 | 140100 | 140000 | 2037 |
| 272 | 20240401 | 144600 | 618683494100 | 140100 | 140000 | 140100 | 139900 | 3349 |
| 273 | 20240401 | 144500 | 618214600800 | 140000 | 140100 | 140100 | 140000 | 1260 |
| 274 | 20240401 | 144400 | 618038125600 | 140100 | 140200 | 140300 | 140100 | 2217 |
| 275 | 20240401 | 144300 | 617727363900 | 140300 | 140000 | 140300 | 139900 | 3712 |
| 276 | 20240401 | 144200 | 617207615100 | 140000 | 140100 | 140100 | 139900 | 6604 |
| 277 | 20240401 | 144100 | 616283342400 | 140100 | 140200 | 140300 | 140000 | 5205 |
| 278 | 20240401 | 144000 | 615553934100 | 140200 | 140300 | 140400 | 140100 | 3272 |
| 279 | 20240401 | 143900 | 615095164800 | 140300 | 140500 | 140500 | 140200 | 3894 |
| 280 | 20240401 | 143800 | 614548536600 | 140600 | 140700 | 140800 | 140500 | 3961 |
| 281 | 20240401 | 143700 | 613991175800 | 140700 | 140100 | 140900 | 140100 | 10295 |
| 282 | 20240401 | 143600 | 612544703000 | 140100 | 140300 | 140300 | 140100 | 2576 |
| 283 | 20240401 | 143500 | 612183546300 | 140300 | 140400 | 140400 | 140200 | 2891 |
| 284 | 20240401 | 143400 | 611778027800 | 140300 | 140400 | 140400 | 140200 | 2883 |
| 285 | 20240401 | 143300 | 611373561000 | 140300 | 140200 | 140400 | 140200 | 2170 |
| 286 | 20240401 | 143200 | 611069125300 | 140300 | 140300 | 140300 | 140100 | 1727 |
| 287 | 20240401 | 143100 | 610826958100 | 140200 | 140100 | 140300 | 140100 | 1834 |
| 288 | 20240401 | 143000 | 610569777200 | 140100 | 140000 | 140400 | 140000 | 3746 |
| 289 | 20240401 | 142900 | 610044636800 | 140200 | 139800 | 140200 | 139800 | 3307 |
| 290 | 20240401 | 142800 | 609581954100 | 139800 | 139800 | 139900 | 139800 | 2455 |
| 291 | 20240401 | 142700 | 609238662000 | 139800 | 139900 | 139900 | 139700 | 3949 |
| 292 | 20240401 | 142600 | 608686639800 | 140000 | 140100 | 140100 | 139900 | 1222 |
| 293 | 20240401 | 142500 | 608515611300 | 140000 | 140100 | 140200 | 139900 | 3203 |
| 294 | 20240401 | 142400 | 608067161700 | 140100 | 140300 | 140300 | 140100 | 1120 |
| 295 | 20240401 | 142300 | 607910170500 | 140300 | 140100 | 140300 | 140100 | 1705 |
| 296 | 20240401 | 142200 | 607671097300 | 140200 | 140100 | 140300 | 140000 | 1598 |
| 297 | 20240401 | 142100 | 607447247400 | 140100 | 139900 | 140100 | 139900 | 1506 |
| 298 | 20240401 | 142000 | 607236439600 | 139900 | 139700 | 140000 | 139600 | 5149 |
| 299 | 20240401 | 141900 | 606516856000 | 139700 | 139700 | 139700 | 139600 | 4177 |
| 300 | 20240401 | 141800 | 605933564200 | 139700 | 139700 | 139800 | 139600 | 3460 |
| 301 | 20240401 | 141700 | 605450223700 | 139700 | 139900 | 139900 | 139700 | 4766 |
| 302 | 20240401 | 141600 | 604783931600 | 139900 | 140600 | 140700 | 139800 | 15833 |
| 303 | 20240401 | 141500 | 602563979000 | 140600 | 140600 | 140700 | 140600 | 2149 |
| 304 | 20240401 | 141400 | 602261677100 | 140700 | 140500 | 140700 | 140500 | 1588 |
| 305 | 20240401 | 141300 | 602038415900 | 140500 | 140400 | 140600 | 140400 | 3078 |
| 306 | 20240401 | 141200 | 601606003600 | 140400 | 140400 | 140500 | 140300 | 889 |
| 307 | 20240401 | 141100 | 601481191200 | 140400 | 140300 | 140500 | 140300 | 1671 |
| 308 | 20240401 | 141000 | 601246600100 | 140400 | 140400 | 140500 | 140300 | 3349 |
| 309 | 20240401 | 140900 | 600776465300 | 140400 | 140400 | 140500 | 140400 | 966 |
| 310 | 20240401 | 140800 | 600640828500 | 140500 | 140400 | 140500 | 140300 | 1191 |
| 311 | 20240401 | 140700 | 600473591900 | 140300 | 140400 | 140600 | 140300 | 1420 |
| 312 | 20240401 | 140600 | 600274165700 | 140500 | 140200 | 140600 | 140200 | 2544 |
| 313 | 20240401 | 140500 | 599916960200 | 140300 | 140300 | 140400 | 140200 | 2873 |
| 314 | 20240401 | 140400 | 599513844600 | 140400 | 140200 | 140400 | 140200 | 2802 |
| 315 | 20240401 | 140300 | 599120610000 | 140200 | 140400 | 140400 | 140100 | 13496 |
| 316 | 20240401 | 140200 | 597227380400 | 140300 | 140300 | 140400 | 140300 | 1448 |
| 317 | 20240401 | 140100 | 597024145000 | 140300 | 140200 | 140400 | 140200 | 1562 |
| 318 | 20240401 | 140000 | 596805005500 | 140300 | 140500 | 140600 | 140200 | 4648 |
| 319 | 20240401 | 135900 | 596152905600 | 140500 | 140500 | 140600 | 140400 | 1927 |
| 320 | 20240401 | 135800 | 595882121500 | 140400 | 140600 | 140600 | 140400 | 2486 |
| 321 | 20240401 | 135700 | 595532829900 | 140600 | 140900 | 141000 | 140500 | 2650 |
| 322 | 20240401 | 135600 | 595159812300 | 140900 | 141000 | 141100 | 140800 | 3137 |
| 323 | 20240401 | 135500 | 594717639300 | 141100 | 141200 | 141200 | 140900 | 2597 |
| 324 | 20240401 | 135400 | 594351360800 | 141100 | 141100 | 141200 | 141000 | 1973 |
| 325 | 20240401 | 135300 | 594072972600 | 141100 | 141000 | 141100 | 140900 | 1569 |
| 326 | 20240401 | 135200 | 593851742800 | 141000 | 140900 | 141000 | 140900 | 1840 |
| 327 | 20240401 | 135100 | 593592381300 | 140900 | 141500 | 141500 | 140900 | 5485 |
| 328 | 20240401 | 135000 | 592817852700 | 141400 | 141400 | 141500 | 141200 | 2314 |
| 329 | 20240401 | 134900 | 592490557900 | 141300 | 141700 | 141700 | 141100 | 8325 |
| 330 | 20240401 | 134800 | 591313073600 | 141500 | 141400 | 141700 | 141200 | 7760 |
| 331 | 20240401 | 134700 | 590215634400 | 141400 | 141300 | 141400 | 141100 | 2668 |
| 332 | 20240401 | 134600 | 589838545900 | 141300 | 141300 | 141400 | 140900 | 4599 |
| 333 | 20240401 | 134500 | 589189333600 | 141300 | 141300 | 141400 | 141200 | 3005 |
| 334 | 20240401 | 134400 | 588764772200 | 141300 | 141300 | 141400 | 141300 | 3176 |
| 335 | 20240401 | 134300 | 588315906200 | 141400 | 141600 | 141700 | 141300 | 9283 |
| 336 | 20240401 | 134200 | 587002169500 | 141700 | 141200 | 141800 | 141200 | 19777 |
| 337 | 20240401 | 134100 | 584203090300 | 141200 | 140900 | 141200 | 140800 | 10086 |
| 338 | 20240401 | 134000 | 582780755500 | 140800 | 140500 | 141000 | 140500 | 6545 |
| 339 | 20240401 | 133900 | 581859507900 | 140500 | 140500 | 140600 | 140500 | 1109 |
| 340 | 20240401 | 133800 | 581703637100 | 140400 | 140500 | 140600 | 140400 | 2034 |
| 341 | 20240401 | 133700 | 581417844400 | 140600 | 140000 | 140600 | 140000 | 8690 |
| 342 | 20240401 | 133600 | 580198386600 | 140000 | 140200 | 140200 | 140000 | 1959 |
| 343 | 20240401 | 133500 | 579923837100 | 140100 | 139900 | 140300 | 139900 | 4389 |
| 344 | 20240401 | 133400 | 579308778500 | 139900 | 139600 | 140000 | 139500 | 1985 |
| 345 | 20240401 | 133300 | 579031759400 | 139600 | 140000 | 140000 | 139600 | 3319 |
| 346 | 20240401 | 133200 | 578567859800 | 140000 | 140100 | 140100 | 140000 | 2437 |
| 347 | 20240401 | 133100 | 578226626200 | 140100 | 140100 | 140200 | 140000 | 2313 |
| 348 | 20240401 | 133000 | 577902659900 | 140000 | 140100 | 140200 | 140000 | 1870 |
| 349 | 20240401 | 132900 | 577640699400 | 140100 | 140100 | 140200 | 140000 | 1043 |
| 350 | 20240401 | 132800 | 577494621900 | 140100 | 140100 | 140200 | 140000 | 1444 |
| 351 | 20240401 | 132700 | 577292297000 | 140300 | 140200 | 140300 | 140100 | 1488 |
| 352 | 20240401 | 132600 | 577083658400 | 140300 | 140000 | 140300 | 140000 | 3181 |
| 353 | 20240401 | 132500 | 576637837400 | 140100 | 139800 | 140100 | 139700 | 2729 |
| 354 | 20240401 | 132400 | 576255961100 | 139700 | 139500 | 139900 | 139500 | 2881 |
| 355 | 20240401 | 132300 | 575853575700 | 139500 | 139500 | 139700 | 139400 | 2584 |
| 356 | 20240401 | 132200 | 575493051600 | 139600 | 139700 | 139700 | 139500 | 3635 |
| 357 | 20240401 | 132100 | 574985792400 | 139600 | 139700 | 139700 | 139500 | 2420 |
| 358 | 20240401 | 132000 | 574647907200 | 139600 | 139700 | 139800 | 139600 | 3431 |
| 359 | 20240401 | 131900 | 574168726000 | 139600 | 140100 | 140100 | 139500 | 9943 |
| 360 | 20240401 | 131800 | 572778602200 | 140100 | 140200 | 140200 | 140000 | 2991 |
| 361 | 20240401 | 131700 | 572359592000 | 140200 | 140300 | 140400 | 140100 | 3110 |
| 362 | 20240401 | 131600 | 571923491000 | 140300 | 140500 | 140500 | 140300 | 2687 |
| 363 | 20240401 | 131500 | 571546206200 | 140400 | 140500 | 140500 | 140400 | 2104 |
| 364 | 20240401 | 131400 | 571250662600 | 140400 | 140300 | 140500 | 140200 | 2186 |
| 365 | 20240401 | 131300 | 570943774500 | 140300 | 140400 | 140500 | 140200 | 1839 |
| 366 | 20240401 | 131200 | 570685742100 | 140400 | 141000 | 141000 | 140300 | 6099 |
| 367 | 20240401 | 131100 | 569827456400 | 141000 | 141100 | 141300 | 140900 | 10058 |
| 368 | 20240401 | 131000 | 568407476900 | 141200 | 140700 | 141200 | 140600 | 8250 |
| 369 | 20240401 | 130900 | 567244814500 | 140600 | 140600 | 140700 | 140600 | 1425 |
| 370 | 20240401 | 130800 | 567044365500 | 140600 | 140200 | 140800 | 140000 | 8337 |
| 371 | 20240401 | 130700 | 565873642100 | 140200 | 140500 | 140500 | 140100 | 4780 |
| 372 | 20240401 | 130600 | 565203390500 | 140400 | 140400 | 140500 | 140300 | 1028 |
| 373 | 20240401 | 130500 | 565059050400 | 140400 | 140400 | 140500 | 140300 | 1353 |
| 374 | 20240401 | 130400 | 564869104900 | 140400 | 140500 | 140500 | 140300 | 2032 |
| 375 | 20240401 | 130300 | 564583795000 | 140400 | 140600 | 140600 | 140400 | 872 |
| 376 | 20240401 | 130200 | 564461312700 | 140500 | 140500 | 140700 | 140500 | 810 |
| 377 | 20240401 | 130100 | 564347444500 | 140500 | 140500 | 140600 | 140400 | 1651 |
| 378 | 20240401 | 130000 | 564115441600 | 140500 | 140200 | 140600 | 140200 | 2471 |
| 379 | 20240401 | 125900 | 563768441600 | 140200 | 140700 | 140700 | 140200 | 3107 |
| 380 | 20240401 | 125800 | 563332105300 | 140600 | 140700 | 140800 | 140600 | 2224 |
| 381 | 20240401 | 125700 | 563019215600 | 140700 | 140700 | 140900 | 140600 | 2556 |
| 382 | 20240401 | 125600 | 562659377700 | 140700 | 141000 | 141000 | 140700 | 2601 |
| 383 | 20240401 | 125500 | 562293153000 | 141000 | 140900 | 141100 | 140700 | 5382 |
| 384 | 20240401 | 125400 | 561534749200 | 140900 | 140500 | 140900 | 140500 | 3035 |
| 385 | 20240401 | 125300 | 561107571500 | 140600 | 140400 | 140600 | 140100 | 4395 |
| 386 | 20240401 | 125200 | 560491263600 | 140300 | 140800 | 140900 | 140300 | 4957 |
| 387 | 20240401 | 125100 | 559794566400 | 140800 | 141100 | 141200 | 140500 | 8516 |
| 388 | 20240401 | 125000 | 558594433500 | 141100 | 141000 | 141200 | 140900 | 11491 |
| 389 | 20240401 | 124900 | 556973871800 | 140900 | 140600 | 141000 | 140600 | 7450 |
| 390 | 20240401 | 124800 | 555924816200 | 140700 | 140400 | 140800 | 140400 | 9115 |
| 391 | 20240401 | 124700 | 554642951500 | 140400 | 139900 | 140400 | 139800 | 7505 |
| 392 | 20240401 | 124600 | 553591486400 | 139900 | 139500 | 139900 | 139500 | 4199 |
| 393 | 20240401 | 124500 | 553004864900 | 139500 | 139400 | 139600 | 139400 | 2946 |
| 394 | 20240401 | 124400 | 552593931100 | 139400 | 139400 | 139600 | 139300 | 2149 |
| 395 | 20240401 | 124300 | 552294190200 | 139300 | 139100 | 139400 | 139000 | 4439 |
| 396 | 20240401 | 124200 | 551676660300 | 139200 | 139200 | 139300 | 139100 | 2100 |
| 397 | 20240401 | 124100 | 551384374400 | 139200 | 139800 | 139800 | 139200 | 5157 |
| 398 | 20240401 | 124000 | 550665056500 | 139800 | 139600 | 139900 | 139600 | 4248 |
| 399 | 20240401 | 123900 | 550071468300 | 139700 | 139400 | 139700 | 139400 | 3918 |
| 400 | 20240401 | 123800 | 549524646300 | 139500 | 139300 | 139500 | 139300 | 2232 |
| 401 | 20240401 | 123700 | 549213529900 | 139300 | 139300 | 139600 | 139300 | 5735 |
| 402 | 20240401 | 123600 | 548413935300 | 139300 | 139000 | 139600 | 138900 | 6652 |
| 403 | 20240401 | 123500 | 547487717700 | 139000 | 138800 | 139000 | 138800 | 2825 |
| 404 | 20240401 | 123400 | 547095398500 | 138800 | 138600 | 138900 | 138600 | 5695 |
| 405 | 20240401 | 123300 | 546304890200 | 138700 | 138300 | 138800 | 138300 | 3497 |
| 406 | 20240401 | 123200 | 545820167000 | 138300 | 138500 | 138600 | 138200 | 8365 |
| 407 | 20240401 | 123100 | 544663384200 | 138500 | 138400 | 138600 | 138400 | 2661 |
| 408 | 20240401 | 123000 | 544294822600 | 138500 | 138700 | 138700 | 138400 | 3942 |
| 409 | 20240401 | 122900 | 543748689100 | 138700 | 138500 | 138700 | 138400 | 3540 |
| 410 | 20240401 | 122800 | 543258259500 | 138500 | 138500 | 138600 | 138200 | 10486 |
| 411 | 20240401 | 122700 | 541807246000 | 138500 | 138900 | 138900 | 138500 | 21463 |
| 412 | 20240401 | 122600 | 538832472100 | 138900 | 139200 | 139300 | 138900 | 22407 |
| 413 | 20240401 | 122500 | 535717266500 | 139300 | 139200 | 139300 | 139100 | 2814 |
| 414 | 20240401 | 122400 | 535325626200 | 139100 | 139300 | 139300 | 139100 | 4349 |
| 415 | 20240401 | 122300 | 534720239400 | 139200 | 139500 | 139600 | 139200 | 3347 |
| 416 | 20240401 | 122200 | 534253766200 | 139600 | 139700 | 139700 | 139500 | 1294 |
| 417 | 20240401 | 122100 | 534073082800 | 139500 | 139800 | 139900 | 139500 | 1839 |
| 418 | 20240401 | 122000 | 533816194500 | 139800 | 139900 | 140000 | 139600 | 2834 |
| 419 | 20240401 | 121900 | 533419943400 | 139900 | 139900 | 140000 | 139900 | 1191 |
| 420 | 20240401 | 121800 | 533253290600 | 140000 | 140000 | 140000 | 139800 | 1184 |
| 421 | 20240401 | 121700 | 533087641100 | 139800 | 139300 | 140300 | 139300 | 8307 |
| 422 | 20240401 | 121600 | 531925398200 | 139500 | 139400 | 139500 | 139200 | 6799 |
| 423 | 20240401 | 121500 | 530978180600 | 139400 | 139600 | 139600 | 139400 | 4508 |
| 424 | 20240401 | 121400 | 530349501700 | 139600 | 139600 | 139600 | 139500 | 3176 |
| 425 | 20240401 | 121300 | 529906323800 | 139600 | 139600 | 139600 | 139500 | 2568 |
| 426 | 20240401 | 121200 | 529547970200 | 139600 | 139600 | 139700 | 139500 | 2867 |
| 427 | 20240401 | 121100 | 529147756300 | 139700 | 139600 | 139700 | 139600 | 1036 |
| 428 | 20240401 | 121000 | 529003114100 | 139600 | 139700 | 139800 | 139600 | 2681 |
| 429 | 20240401 | 120900 | 528628818000 | 139700 | 139900 | 139900 | 139600 | 3146 |
| 430 | 20240401 | 120800 | 528189134800 | 139800 | 140100 | 140100 | 139800 | 1620 |
| 431 | 20240401 | 120700 | 527962451900 | 140100 | 140000 | 140100 | 140000 | 1320 |
| 432 | 20240401 | 120600 | 527777570900 | 140000 | 140400 | 140400 | 140000 | 3305 |
| 433 | 20240401 | 120500 | 527314448100 | 140400 | 140300 | 140600 | 140300 | 3803 |
| 434 | 20240401 | 120400 | 526780417200 | 140300 | 139900 | 140300 | 139800 | 3939 |
| 435 | 20240401 | 120300 | 526228576700 | 139900 | 140000 | 140000 | 139700 | 1178 |
| 436 | 20240401 | 120200 | 526063869700 | 139900 | 139600 | 139900 | 139500 | 5394 |
| 437 | 20240401 | 120100 | 525310658600 | 139700 | 140100 | 140100 | 139600 | 21612 |
| 438 | 20240401 | 120000 | 522288644200 | 140000 | 140200 | 140400 | 140000 | 7999 |
| 439 | 20240401 | 115900 | 521167796200 | 140200 | 140100 | 140200 | 140100 | 1392 |
| 440 | 20240401 | 115800 | 520972683100 | 140200 | 140300 | 140400 | 140100 | 2569 |
| 441 | 20240401 | 115700 | 520612369600 | 140300 | 140300 | 140400 | 140300 | 1242 |
| 442 | 20240401 | 115600 | 520438069500 | 140300 | 140500 | 140600 | 140300 | 1910 |
| 443 | 20240401 | 115500 | 520169977400 | 140700 | 140900 | 140900 | 140300 | 3961 |
| 444 | 20240401 | 115400 | 519612991100 | 140900 | 141000 | 141100 | 140800 | 1210 |
| 445 | 20240401 | 115300 | 519442479100 | 141000 | 141300 | 141300 | 140700 | 5992 |
| 446 | 20240401 | 115200 | 518597040800 | 141200 | 141000 | 141300 | 141000 | 2214 |
| 447 | 20240401 | 115100 | 518284578800 | 141100 | 140700 | 141100 | 140700 | 3648 |
| 448 | 20240401 | 115000 | 517770200000 | 140600 | 140600 | 140800 | 140500 | 1809 |
| 449 | 20240401 | 114900 | 517515837400 | 140600 | 140400 | 140600 | 140300 | 2297 |
| 450 | 20240401 | 114800 | 517193050800 | 140400 | 140100 | 140400 | 140000 | 12838 |
| 451 | 20240401 | 114700 | 515394691800 | 140100 | 140200 | 140200 | 140100 | 2046 |
| 452 | 20240401 | 114600 | 515107997500 | 140200 | 140200 | 140300 | 140100 | 2608 |
| 453 | 20240401 | 114500 | 514742454600 | 140200 | 140100 | 140300 | 140100 | 2436 |
| 454 | 20240401 | 114400 | 514401011500 | 140100 | 140300 | 140400 | 140100 | 3547 |
| 455 | 20240401 | 114300 | 513903551200 | 140400 | 140500 | 140600 | 140300 | 2512 |
| 456 | 20240401 | 114200 | 513550811300 | 140500 | 140600 | 140600 | 140400 | 1521 |
| 457 | 20240401 | 114100 | 513337043100 | 140500 | 140700 | 140800 | 140400 | 2324 |
| 458 | 20240401 | 114000 | 513010294300 | 140700 | 140900 | 141100 | 140700 | 2684 |
| 459 | 20240401 | 113900 | 512632287500 | 140800 | 141100 | 141300 | 140700 | 8019 |
| 460 | 20240401 | 113800 | 511502179400 | 141100 | 140900 | 141200 | 140700 | 6689 |
| 461 | 20240401 | 113700 | 510559622100 | 141000 | 140400 | 141000 | 140300 | 5461 |
| 462 | 20240401 | 113600 | 509791655900 | 140400 | 140300 | 140400 | 140200 | 2967 |
| 463 | 20240401 | 113500 | 509375351100 | 140300 | 140200 | 140300 | 140200 | 1114 |
| 464 | 20240401 | 113400 | 509219134800 | 140300 | 140300 | 140300 | 140200 | 1147 |
| 465 | 20240401 | 113300 | 509058248200 | 140300 | 140100 | 140300 | 140100 | 3946 |
| 466 | 20240401 | 113200 | 508505115800 | 140100 | 140200 | 140200 | 140100 | 4385 |
| 467 | 20240401 | 113100 | 507890738400 | 140200 | 140300 | 140400 | 140100 | 1868 |
| 468 | 20240401 | 113000 | 507628726800 | 140300 | 140100 | 140500 | 140000 | 7410 |
| 469 | 20240401 | 112900 | 506590285600 | 140100 | 140400 | 140400 | 140100 | 6013 |
| 470 | 20240401 | 112800 | 505747240500 | 140300 | 140300 | 140500 | 140100 | 8929 |
| 471 | 20240401 | 112700 | 504494854200 | 140300 | 140600 | 140600 | 140200 | 11893 |
| 472 | 20240401 | 112600 | 502824568500 | 140600 | 140800 | 140900 | 140500 | 4490 |
| 473 | 20240401 | 112500 | 502193012900 | 140800 | 140800 | 140900 | 140700 | 1596 |
| 474 | 20240401 | 112400 | 501968255500 | 140900 | 140700 | 141000 | 140700 | 6594 |
| 475 | 20240401 | 112300 | 501039585700 | 140800 | 140800 | 141100 | 140700 | 6509 |
| 476 | 20240401 | 112200 | 500122516000 | 140800 | 140900 | 140900 | 140800 | 1485 |
| 477 | 20240401 | 112100 | 499913329600 | 140900 | 140900 | 141000 | 140800 | 1845 |
| 478 | 20240401 | 112000 | 499653462900 | 140900 | 141100 | 141100 | 140800 | 2805 |
| 479 | 20240401 | 111900 | 499258146400 | 141000 | 141400 | 141500 | 141000 | 2773 |
| 480 | 20240401 | 111800 | 498866576500 | 141500 | 141400 | 141500 | 141200 | 4293 |
| 481 | 20240401 | 111700 | 498259812600 | 141500 | 140700 | 141500 | 140700 | 5050 |
| 482 | 20240401 | 111600 | 497547445400 | 140800 | 140800 | 140800 | 140700 | 3918 |
| 483 | 20240401 | 111500 | 496996005200 | 140800 | 140500 | 140800 | 140500 | 5851 |
| 484 | 20240401 | 111400 | 496173193000 | 140500 | 140800 | 140800 | 140500 | 8737 |
| 485 | 20240401 | 111300 | 494944752000 | 140800 | 140800 | 140900 | 140700 | 4446 |
| 486 | 20240401 | 111200 | 494318683800 | 140900 | 140800 | 141000 | 140700 | 4149 |
| 487 | 20240401 | 111100 | 493734301700 | 140800 | 141200 | 141200 | 140700 | 15784 |
| 488 | 20240401 | 111000 | 491509820000 | 141200 | 141100 | 141500 | 141000 | 6187 |
| 489 | 20240401 | 110900 | 490636307200 | 141100 | 141100 | 141200 | 141000 | 5999 |
| 490 | 20240401 | 110800 | 489790034700 | 141100 | 141300 | 141400 | 141100 | 8685 |
| 491 | 20240401 | 110700 | 488564117000 | 141200 | 141600 | 141600 | 141200 | 4751 |
| 492 | 20240401 | 110600 | 487892409700 | 141500 | 141800 | 141900 | 141400 | 7582 |
| 493 | 20240401 | 110500 | 486818958100 | 141800 | 142100 | 142100 | 141800 | 3017 |
| 494 | 20240401 | 110400 | 486390656000 | 142000 | 141500 | 142300 | 141400 | 6183 |
| 495 | 20240401 | 110300 | 485514185100 | 141400 | 141400 | 141500 | 141300 | 4204 |
| 496 | 20240401 | 110200 | 484919686500 | 141300 | 141600 | 141700 | 141300 | 8426 |
| 497 | 20240401 | 110100 | 483727706300 | 141700 | 141800 | 141800 | 141500 | 6185 |
| 498 | 20240401 | 110000 | 482851814300 | 141800 | 142300 | 142400 | 141700 | 11819 |
| 499 | 20240401 | 105900 | 481173672900 | 142300 | 142300 | 142400 | 142300 | 2256 |
| 500 | 20240401 | 105800 | 480852586300 | 142300 | 142200 | 142500 | 142200 | 2610 |
| 501 | 20240401 | 105700 | 480481017600 | 142300 | 142500 | 142600 | 142200 | 3566 |
| 502 | 20240401 | 105600 | 479973404100 | 142500 | 142700 | 142800 | 142500 | 4000 |
| 503 | 20240401 | 105500 | 479402875800 | 142700 | 142700 | 142800 | 142600 | 1856 |
| 504 | 20240401 | 105400 | 479138015500 | 142700 | 142600 | 142800 | 142600 | 1686 |
| 505 | 20240401 | 105300 | 478897546100 | 142700 | 143000 | 143100 | 142600 | 1090 |
| 506 | 20240401 | 105200 | 478741836900 | 143000 | 142700 | 143100 | 142300 | 5722 |
| 507 | 20240401 | 105100 | 477925346300 | 142800 | 143000 | 143000 | 142500 | 4415 |
| 508 | 20240401 | 105000 | 477295061200 | 143000 | 143200 | 143300 | 143000 | 2587 |
| 509 | 20240401 | 104900 | 476924658100 | 143200 | 143200 | 143300 | 143000 | 5376 |
| 510 | 20240401 | 104800 | 476155203800 | 143200 | 143300 | 143500 | 143200 | 5452 |
| 511 | 20240401 | 104700 | 475373926000 | 143400 | 142800 | 143500 | 142800 | 13417 |
| 512 | 20240401 | 104600 | 473452337600 | 142900 | 142200 | 143000 | 142200 | 7823 |
| 513 | 20240401 | 104500 | 472336404900 | 142200 | 142300 | 142400 | 142100 | 5335 |
| 514 | 20240401 | 104400 | 471577445800 | 142300 | 141600 | 142500 | 141500 | 11688 |
| 515 | 20240401 | 104300 | 469920115000 | 141600 | 142400 | 142500 | 141600 | 18296 |
| 516 | 20240401 | 104200 | 467320090700 | 142300 | 142300 | 142500 | 142100 | 5670 |
| 517 | 20240401 | 104100 | 466513677800 | 142300 | 142500 | 142500 | 142200 | 4502 |
| 518 | 20240401 | 104000 | 465872836400 | 142500 | 142400 | 142600 | 142300 | 3975 |
| 519 | 20240401 | 103900 | 465306812200 | 142500 | 142500 | 142700 | 142400 | 5766 |
| 520 | 20240401 | 103800 | 464485202800 | 142500 | 142700 | 143000 | 142500 | 9785 |
| 521 | 20240401 | 103700 | 463088375000 | 142800 | 142200 | 142900 | 142200 | 8633 |
| 522 | 20240401 | 103600 | 461857353600 | 142200 | 142000 | 142700 | 142000 | 11477 |
| 523 | 20240401 | 103500 | 460222825400 | 142100 | 141900 | 142100 | 141600 | 11991 |
| 524 | 20240401 | 103400 | 458520983700 | 141700 | 143000 | 143100 | 141200 | 42059 |
| 525 | 20240401 | 103300 | 452540163400 | 143000 | 143800 | 143900 | 143000 | 24477 |
| 526 | 20240401 | 103200 | 449027941200 | 143800 | 143800 | 143900 | 143800 | 5634 |
| 527 | 20240401 | 103100 | 448217656600 | 143800 | 144100 | 144200 | 143800 | 9295 |
| 528 | 20240401 | 103000 | 446879523900 | 144100 | 144000 | 144200 | 143900 | 5782 |
| 529 | 20240401 | 102900 | 446046889200 | 144000 | 144400 | 144400 | 143900 | 23299 |
| 530 | 20240401 | 102800 | 442688464700 | 144300 | 144300 | 144600 | 144200 | 3580 |
| 531 | 20240401 | 102700 | 442171585600 | 144300 | 144900 | 145200 | 144100 | 17202 |
| 532 | 20240401 | 102600 | 439684502400 | 144900 | 145100 | 145100 | 144500 | 11756 |
| 533 | 20240401 | 102500 | 437981604600 | 145100 | 145100 | 145500 | 144800 | 16278 |
| 534 | 20240401 | 102400 | 435617332600 | 144800 | 144500 | 145100 | 144500 | 10327 |
| 535 | 20240401 | 102300 | 434121024000 | 144500 | 144800 | 144800 | 144200 | 6239 |
| 536 | 20240401 | 102200 | 433219541000 | 144700 | 145100 | 145100 | 144700 | 7257 |
| 537 | 20240401 | 102100 | 432168374700 | 145100 | 143900 | 145700 | 143900 | 52024 |
| 538 | 20240401 | 102000 | 424620328800 | 143900 | 143700 | 144400 | 143700 | 5416 |
| 539 | 20240401 | 101900 | 423840484300 | 143700 | 144600 | 144600 | 143700 | 10854 |
| 540 | 20240401 | 101800 | 422276585600 | 144500 | 144800 | 144800 | 144400 | 6680 |
| 541 | 20240401 | 101700 | 421310214300 | 144800 | 144100 | 144800 | 144000 | 15538 |
| 542 | 20240401 | 101600 | 419067395900 | 144000 | 144100 | 144300 | 143900 | 6587 |
| 543 | 20240401 | 101500 | 418118592600 | 144100 | 143900 | 144300 | 143800 | 7562 |
| 544 | 20240401 | 101400 | 417029107300 | 143900 | 143600 | 144500 | 143500 | 12224 |
| 545 | 20240401 | 101300 | 415268543900 | 143600 | 144100 | 144200 | 143500 | 29381 |
| 546 | 20240401 | 101200 | 411042451200 | 144100 | 144700 | 144700 | 144100 | 15139 |
| 547 | 20240401 | 101100 | 408857028900 | 144700 | 144700 | 145300 | 144600 | 33983 |
| 548 | 20240401 | 101000 | 403929595600 | 144700 | 144300 | 144800 | 144300 | 8804 |
| 549 | 20240401 | 100900 | 402655782000 | 144300 | 143700 | 144500 | 143600 | 9267 |
| 550 | 20240401 | 100800 | 401319402100 | 143700 | 144300 | 144400 | 143500 | 18499 |
| 551 | 20240401 | 100700 | 398656080800 | 144400 | 145100 | 145300 | 144200 | 17315 |
| 552 | 20240401 | 100600 | 396150886700 | 145200 | 144900 | 145500 | 144500 | 26049 |
| 553 | 20240401 | 100500 | 392370612700 | 145000 | 143900 | 145200 | 143800 | 18321 |
| 554 | 20240401 | 100400 | 389721026100 | 143900 | 144100 | 144300 | 143800 | 20959 |
| 555 | 20240401 | 100300 | 386701941200 | 144100 | 145200 | 145300 | 143900 | 40560 |
| 556 | 20240401 | 100200 | 380836801200 | 145200 | 144800 | 146000 | 144700 | 83521 |
| 557 | 20240401 | 100100 | 368696990400 | 144800 | 144600 | 145000 | 143900 | 42011 |
| 558 | 20240401 | 100000 | 362619403800 | 144600 | 143400 | 145000 | 143400 | 93605 |
| 559 | 20240401 | 095900 | 349082969600 | 143400 | 144300 | 144400 | 143000 | 43001 |
| 560 | 20240401 | 095800 | 342899398600 | 144300 | 143200 | 144400 | 143200 | 52322 |
| 561 | 20240401 | 095700 | 335377326100 | 143300 | 142000 | 143500 | 141900 | 53514 |
| 562 | 20240401 | 095600 | 327733222000 | 142000 | 141200 | 142000 | 141100 | 11701 |
| 563 | 20240401 | 095500 | 326075862700 | 141200 | 141000 | 141300 | 141000 | 3672 |
| 564 | 20240401 | 095400 | 325557388300 | 141000 | 141200 | 141300 | 140900 | 14046 |
| 565 | 20240401 | 095300 | 323576176600 | 141200 | 141600 | 141600 | 141100 | 8873 |
| 566 | 20240401 | 095200 | 322321940700 | 141600 | 141900 | 141900 | 141200 | 5918 |
| 567 | 20240401 | 095100 | 321484149700 | 141900 | 142100 | 142200 | 141600 | 14097 |
| 568 | 20240401 | 095000 | 319482450000 | 142000 | 141000 | 142100 | 141000 | 18378 |
| 569 | 20240401 | 094900 | 316880755100 | 141100 | 141100 | 141200 | 140700 | 9859 |
| 570 | 20240401 | 094800 | 315491204600 | 141100 | 142300 | 142300 | 141100 | 22864 |
| 571 | 20240401 | 094700 | 312251341000 | 142200 | 141500 | 142300 | 141300 | 21815 |
| 572 | 20240401 | 094600 | 309157456800 | 141500 | 141400 | 141600 | 141300 | 13229 |
| 573 | 20240401 | 094500 | 307286795100 | 141400 | 141000 | 141400 | 140900 | 10231 |
| 574 | 20240401 | 094400 | 305842599500 | 140900 | 141100 | 141400 | 140800 | 17549 |
| 575 | 20240401 | 094300 | 303366428200 | 141100 | 140800 | 141100 | 140700 | 8996 |
| 576 | 20240401 | 094200 | 302098698700 | 140800 | 140400 | 141300 | 140300 | 26722 |
| 577 | 20240401 | 094100 | 298333381800 | 140300 | 140500 | 140600 | 140200 | 5703 |
| 578 | 20240401 | 094000 | 297533063000 | 140600 | 140500 | 140800 | 140300 | 16171 |
| 579 | 20240401 | 093900 | 295259234300 | 140500 | 140800 | 140800 | 140100 | 12926 |
| 580 | 20240401 | 093800 | 293443770000 | 140800 | 140000 | 140800 | 139800 | 18276 |
| 581 | 20240401 | 093700 | 290879393100 | 140000 | 140300 | 140400 | 139700 | 15820 |
| 582 | 20240401 | 093600 | 288660948500 | 140300 | 139800 | 140400 | 139600 | 27413 |
| 583 | 20240401 | 093500 | 284820193000 | 139700 | 138800 | 139800 | 138500 | 13422 |
| 584 | 20240401 | 093400 | 282950826900 | 138500 | 138400 | 138900 | 138000 | 17549 |
| 585 | 20240401 | 093300 | 280523483500 | 138400 | 139200 | 139500 | 138000 | 58157 |
| 586 | 20240401 | 093200 | 272458859800 | 139300 | 139500 | 139700 | 139200 | 10041 |
| 587 | 20240401 | 093100 | 271059240300 | 139400 | 139300 | 139600 | 139200 | 8878 |
| 588 | 20240401 | 093000 | 269821336000 | 139300 | 140000 | 140100 | 139200 | 11353 |
| 589 | 20240401 | 092900 | 268234293900 | 140000 | 139200 | 140000 | 139200 | 10471 |
| 590 | 20240401 | 092800 | 266770947100 | 139200 | 139500 | 139600 | 139000 | 19834 |
| 591 | 20240401 | 092700 | 264009153100 | 139600 | 139400 | 139700 | 139300 | 11317 |
| 592 | 20240401 | 092600 | 262430764800 | 139500 | 140200 | 140300 | 139400 | 20666 |
| 593 | 20240401 | 092500 | 259543071300 | 140200 | 141100 | 141100 | 140000 | 23100 |
| 594 | 20240401 | 092400 | 256298448900 | 141100 | 140600 | 141300 | 140500 | 37201 |
| 595 | 20240401 | 092300 | 251052800500 | 140600 | 139600 | 140600 | 139600 | 30713 |
| 596 | 20240401 | 092200 | 246744852100 | 139700 | 139700 | 139800 | 139100 | 26222 |
| 597 | 20240401 | 092100 | 243089001900 | 139700 | 139900 | 140000 | 139600 | 22266 |
| 598 | 20240401 | 092000 | 239977636300 | 139900 | 139100 | 140000 | 138900 | 30706 |
| 599 | 20240401 | 091900 | 235694324300 | 138900 | 139600 | 140200 | 138800 | 55202 |
| 600 | 20240401 | 091800 | 227995361600 | 139600 | 142200 | 142500 | 139500 | 80479 |
| 601 | 20240401 | 091700 | 216642410100 | 142100 | 141500 | 142400 | 141000 | 42172 |
| 602 | 20240401 | 091600 | 210665305200 | 141500 | 141700 | 142000 | 141000 | 39363 |
| 603 | 20240401 | 091500 | 205099629000 | 141700 | 142200 | 142200 | 141300 | 34258 |
| 604 | 20240401 | 091400 | 200249557800 | 142200 | 142400 | 142500 | 141200 | 65275 |
| 605 | 20240401 | 091300 | 190989633500 | 142500 | 143100 | 143400 | 142300 | 29763 |
| 606 | 20240401 | 091200 | 186739104600 | 143100 | 143400 | 143700 | 142300 | 68594 |
| 607 | 20240401 | 091100 | 176933035600 | 143400 | 143600 | 143900 | 143300 | 34645 |
| 608 | 20240401 | 091000 | 171960191500 | 143400 | 145000 | 145000 | 143100 | 65306 |
| 609 | 20240401 | 090900 | 162570876800 | 145000 | 144900 | 145300 | 143800 | 71031 |
| 610 | 20240401 | 090800 | 152310360100 | 144900 | 145400 | 145800 | 144400 | 81067 |
| 611 | 20240401 | 090700 | 140551312900 | 145700 | 144700 | 146300 | 144500 | 139262 |
| 612 | 20240401 | 090600 | 120269853100 | 144600 | 144700 | 145700 | 144000 | 85742 |
| 613 | 20240401 | 090500 | 107840441600 | 144800 | 144000 | 145000 | 143000 | 95007 |
| 614 | 20240401 | 090400 | 94160244700 | 143900 | 143700 | 146100 | 143300 | 194879 |
| 615 | 20240401 | 090300 | 65931360600 | 143500 | 140800 | 144300 | 139700 | 160617 |
| 616 | 20240401 | 090200 | 43073974300 | 140800 | 139500 | 142000 | 139000 | 145438 |
| 617 | 20240401 | 090100 | 22608049700 | 139500 | 136000 | 139600 | 135700 | 92561 |
| 618 | 20240401 | 090000 | 9845751700 | 136000 | 134100 | 136500 | 134100 | 73043 |