37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 191700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 55513 |
| 3 | 20240402 | 191600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 4 | 20240402 | 191500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 5 | 20240402 | 191400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 6 | 20240402 | 191300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 7 | 20240402 | 191200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 8 | 20240402 | 191100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 9 | 20240402 | 191000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 10 | 20240402 | 190900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 11 | 20240402 | 190800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 12 | 20240402 | 190700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 13 | 20240402 | 190600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 14 | 20240402 | 190500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 15 | 20240402 | 190400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 16 | 20240402 | 190300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 17 | 20240402 | 190200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 18 | 20240402 | 190100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 19 | 20240402 | 190000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 20 | 20240402 | 185900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 21 | 20240402 | 185800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 22 | 20240402 | 185700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 23 | 20240402 | 185600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 24 | 20240402 | 185500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 25 | 20240402 | 185400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 26 | 20240402 | 185300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 27 | 20240402 | 185200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 28 | 20240402 | 185100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 29 | 20240402 | 185000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 30 | 20240402 | 184900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 31 | 20240402 | 184800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 32 | 20240402 | 184700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 55513 |
| 33 | 20240402 | 184600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 34 | 20240402 | 184500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 35 | 20240402 | 184400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 36 | 20240402 | 184300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 37 | 20240402 | 184200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 38 | 20240402 | 184100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 39 | 20240402 | 184000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 40 | 20240402 | 183900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 41 | 20240402 | 183800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 42 | 20240402 | 183700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 43 | 20240402 | 183600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 44 | 20240402 | 183500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 45 | 20240402 | 183400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 46 | 20240402 | 183300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 47 | 20240402 | 183200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 48 | 20240402 | 183100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 49 | 20240402 | 183000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 50 | 20240402 | 182900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 51 | 20240402 | 182800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 52 | 20240402 | 182700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 53 | 20240402 | 182600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 54 | 20240402 | 182500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 55 | 20240402 | 182400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 56 | 20240402 | 182300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 57 | 20240402 | 182200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 58 | 20240402 | 182100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 59 | 20240402 | 182000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 60 | 20240402 | 181900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 61 | 20240402 | 181800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 62 | 20240402 | 181700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 55513 |
| 63 | 20240402 | 181600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 64 | 20240402 | 181500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 65 | 20240402 | 181400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 66 | 20240402 | 181300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 67 | 20240402 | 181200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 68 | 20240402 | 181100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 69 | 20240402 | 181000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 70 | 20240402 | 180900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 71 | 20240402 | 180800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 72 | 20240402 | 180700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 73 | 20240402 | 180600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 74 | 20240402 | 180500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 75 | 20240402 | 180400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 76 | 20240402 | 180300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 77 | 20240402 | 180200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 78 | 20240402 | 180100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 79 | 20240402 | 180000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 80 | 20240402 | 175900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 81 | 20240402 | 175800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 82 | 20240402 | 175700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 83 | 20240402 | 175600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 84 | 20240402 | 175500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 85 | 20240402 | 175400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 86 | 20240402 | 175300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 87 | 20240402 | 175200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 88 | 20240402 | 175100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 89 | 20240402 | 175000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 90 | 20240402 | 174900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 91 | 20240402 | 174800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 92 | 20240402 | 174700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 55513 |
| 93 | 20240402 | 174600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 94 | 20240402 | 174500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 95 | 20240402 | 174400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 96 | 20240402 | 174300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 97 | 20240402 | 174200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 98 | 20240402 | 174100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 99 | 20240402 | 174000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 100 | 20240402 | 173900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 101 | 20240402 | 173800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 102 | 20240402 | 173700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 103 | 20240402 | 173600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 104 | 20240402 | 173500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 105 | 20240402 | 173400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 106 | 20240402 | 173300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 107 | 20240402 | 173200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 108 | 20240402 | 173100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 109 | 20240402 | 173000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 110 | 20240402 | 172900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 111 | 20240402 | 172800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 112 | 20240402 | 172700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 113 | 20240402 | 172600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 114 | 20240402 | 172500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 115 | 20240402 | 172400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 116 | 20240402 | 172300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 117 | 20240402 | 172200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 118 | 20240402 | 172100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 119 | 20240402 | 172000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 120 | 20240402 | 171900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 121 | 20240402 | 171800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 122 | 20240402 | 171700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 55513 |
| 123 | 20240402 | 171600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 124 | 20240402 | 171500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 125 | 20240402 | 171400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 126 | 20240402 | 171300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 127 | 20240402 | 171200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 128 | 20240402 | 171100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 129 | 20240402 | 171000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 130 | 20240402 | 170900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 131 | 20240402 | 170800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 132 | 20240402 | 170700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 133 | 20240402 | 170600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 134 | 20240402 | 170500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 135 | 20240402 | 170400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 136 | 20240402 | 170300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 137 | 20240402 | 170200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 138 | 20240402 | 170100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 139 | 20240402 | 170000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 140 | 20240402 | 165900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 141 | 20240402 | 165800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 142 | 20240402 | 165700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 143 | 20240402 | 165600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 144 | 20240402 | 165500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 145 | 20240402 | 165400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 146 | 20240402 | 165300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 147 | 20240402 | 165200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 148 | 20240402 | 165100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 149 | 20240402 | 165000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 150 | 20240402 | 164900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 151 | 20240402 | 164800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 152 | 20240402 | 164700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 55513 |
| 153 | 20240402 | 164600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 154 | 20240402 | 164500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 155 | 20240402 | 164400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 156 | 20240402 | 164300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 157 | 20240402 | 164200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 158 | 20240402 | 164100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 159 | 20240402 | 164000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 160 | 20240402 | 163900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 161 | 20240402 | 163800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 162 | 20240402 | 163700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 163 | 20240402 | 163600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 164 | 20240402 | 163500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 165 | 20240402 | 163400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 166 | 20240402 | 163300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 167 | 20240402 | 163200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 168 | 20240402 | 163100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 169 | 20240402 | 163000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 170 | 20240402 | 162900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 171 | 20240402 | 162800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 172 | 20240402 | 162700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 173 | 20240402 | 162600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 174 | 20240402 | 162500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 175 | 20240402 | 162400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 176 | 20240402 | 162300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 177 | 20240402 | 162200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 178 | 20240402 | 162100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 179 | 20240402 | 162000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 180 | 20240402 | 161900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 181 | 20240402 | 161800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 182 | 20240402 | 161700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 55513 |
| 183 | 20240402 | 161600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 184 | 20240402 | 161500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 185 | 20240402 | 161400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 186 | 20240402 | 161300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 187 | 20240402 | 161200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 188 | 20240402 | 161100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 189 | 20240402 | 161000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 190 | 20240402 | 160900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 191 | 20240402 | 160800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 192 | 20240402 | 160700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 193 | 20240402 | 160600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 194 | 20240402 | 160500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 195 | 20240402 | 160400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 196 | 20240402 | 160300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 197 | 20240402 | 160200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 198 | 20240402 | 160100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 199 | 20240402 | 160000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 200 | 20240402 | 155900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 201 | 20240402 | 155800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 202 | 20240402 | 155700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 203 | 20240402 | 155600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 204 | 20240402 | 155500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 205 | 20240402 | 155400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 206 | 20240402 | 155300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 207 | 20240402 | 155200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 208 | 20240402 | 155100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 209 | 20240402 | 155000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 210 | 20240402 | 154900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 211 | 20240402 | 154800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 212 | 20240402 | 154700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 55513 |
| 213 | 20240402 | 154600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 214 | 20240402 | 154500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 215 | 20240402 | 154400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 216 | 20240402 | 154300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 217 | 20240402 | 154200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 218 | 20240402 | 154100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 219 | 20240402 | 154000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 220 | 20240402 | 153900 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 221 | 20240402 | 153800 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 222 | 20240402 | 153700 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 223 | 20240402 | 153600 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 224 | 20240402 | 153500 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 225 | 20240402 | 153400 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 226 | 20240402 | 153300 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 227 | 20240402 | 153200 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 228 | 20240402 | 153100 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 0 |
| 229 | 20240402 | 153000 | 714696585600 | 145500 | 145500 | 145500 | 145500 | 55513 |
| 230 | 20240402 | 152900 | 706619444100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 231 | 20240402 | 152800 | 706619444100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 232 | 20240402 | 152700 | 706619444100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 233 | 20240402 | 152600 | 706619444100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 234 | 20240402 | 152500 | 706619444100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 235 | 20240402 | 152400 | 706619444100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 236 | 20240402 | 152300 | 706619444100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 237 | 20240402 | 152200 | 706619444100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 238 | 20240402 | 152100 | 706619444100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 239 | 20240402 | 152000 | 706619444100 | 145500 | 145500 | 145500 | 145500 | 0 |
| 240 | 20240402 | 151900 | 706619444100 | 145500 | 145600 | 145700 | 145400 | 12583 |
| 241 | 20240402 | 151800 | 704788162600 | 145600 | 145700 | 145800 | 145400 | 10096 |
| 242 | 20240402 | 151700 | 703317723300 | 145700 | 145200 | 145800 | 145200 | 11982 |
| 243 | 20240402 | 151600 | 701573447800 | 145300 | 145300 | 145300 | 145200 | 5655 |
| 244 | 20240402 | 151500 | 700751882600 | 145300 | 145100 | 145300 | 144800 | 10091 |
| 245 | 20240402 | 151400 | 699288244000 | 145100 | 144900 | 145200 | 144800 | 5872 |
| 246 | 20240402 | 151300 | 698436636200 | 144900 | 144600 | 144900 | 144500 | 5135 |
| 247 | 20240402 | 151200 | 697693458800 | 144500 | 144300 | 144600 | 144200 | 4497 |
| 248 | 20240402 | 151100 | 697044313200 | 144300 | 144400 | 144500 | 144200 | 5093 |
| 249 | 20240402 | 151000 | 696309283400 | 144400 | 145400 | 145500 | 144400 | 10525 |
| 250 | 20240402 | 150900 | 694782475200 | 145400 | 145300 | 145700 | 145300 | 14433 |
| 251 | 20240402 | 150800 | 692682615500 | 145400 | 144700 | 145400 | 144700 | 9321 |
| 252 | 20240402 | 150700 | 691330884900 | 144800 | 144600 | 144800 | 144500 | 8641 |
| 253 | 20240402 | 150600 | 690080349300 | 144600 | 144500 | 144700 | 144300 | 8214 |
| 254 | 20240402 | 150500 | 688893232100 | 144500 | 144100 | 144500 | 144000 | 11279 |
| 255 | 20240402 | 150400 | 687264854000 | 144100 | 144200 | 144300 | 144000 | 10261 |
| 256 | 20240402 | 150300 | 685785319200 | 144200 | 143800 | 144200 | 143800 | 4629 |
| 257 | 20240402 | 150200 | 685118990800 | 143800 | 143700 | 143900 | 143500 | 4136 |
| 258 | 20240402 | 150100 | 684524347700 | 143600 | 143400 | 143700 | 143300 | 5909 |
| 259 | 20240402 | 150000 | 683676427800 | 143400 | 142500 | 143500 | 142400 | 9024 |
| 260 | 20240402 | 145900 | 682386441800 | 142600 | 143300 | 143300 | 142100 | 18106 |
| 261 | 20240402 | 145800 | 679802657500 | 143200 | 143500 | 143500 | 143200 | 11245 |
| 262 | 20240402 | 145700 | 678190786400 | 143300 | 143500 | 143800 | 143300 | 5297 |
| 263 | 20240402 | 145600 | 677430285300 | 143500 | 143600 | 144000 | 142800 | 12556 |
| 264 | 20240402 | 145500 | 675630418900 | 143700 | 143600 | 143900 | 143200 | 8709 |
| 265 | 20240402 | 145400 | 674379795400 | 143700 | 143100 | 144300 | 143100 | 21303 |
| 266 | 20240402 | 145300 | 671318084600 | 143100 | 142200 | 143600 | 141800 | 23408 |
| 267 | 20240402 | 145200 | 667978279300 | 142200 | 143000 | 143000 | 141000 | 47839 |
| 268 | 20240402 | 145100 | 661194185800 | 143000 | 143500 | 143800 | 142700 | 25072 |
| 269 | 20240402 | 145000 | 657606811400 | 143700 | 143900 | 144000 | 143500 | 15180 |
| 270 | 20240402 | 144900 | 655425799700 | 143900 | 144200 | 144200 | 143800 | 13998 |
| 271 | 20240402 | 144800 | 653410008900 | 144200 | 144400 | 144400 | 144100 | 5807 |
| 272 | 20240402 | 144700 | 652572450900 | 144300 | 144400 | 144400 | 144300 | 4464 |
| 273 | 20240402 | 144600 | 651928145100 | 144400 | 144600 | 144700 | 144300 | 4711 |
| 274 | 20240402 | 144500 | 651247483700 | 144600 | 144700 | 144900 | 144500 | 8345 |
| 275 | 20240402 | 144400 | 650040927200 | 144900 | 145300 | 145500 | 144800 | 9982 |
| 276 | 20240402 | 144300 | 648592522600 | 145300 | 145800 | 145900 | 145300 | 6255 |
| 277 | 20240402 | 144200 | 647681460300 | 145900 | 146000 | 146000 | 145800 | 1818 |
| 278 | 20240402 | 144100 | 647416319200 | 145900 | 145900 | 146000 | 145500 | 4892 |
| 279 | 20240402 | 144000 | 646703249900 | 145900 | 145700 | 146000 | 145700 | 3395 |
| 280 | 20240402 | 143900 | 646208002300 | 145700 | 145600 | 145900 | 145600 | 2285 |
| 281 | 20240402 | 143800 | 645874944100 | 145600 | 145500 | 145700 | 145300 | 3769 |
| 282 | 20240402 | 143700 | 645326501700 | 145500 | 145300 | 145600 | 145200 | 2066 |
| 283 | 20240402 | 143600 | 645026088600 | 145400 | 145800 | 145800 | 145200 | 3849 |
| 284 | 20240402 | 143500 | 644466211800 | 145800 | 145600 | 145900 | 145500 | 4504 |
| 285 | 20240402 | 143400 | 643809765700 | 145600 | 145800 | 146000 | 145200 | 3665 |
| 286 | 20240402 | 143300 | 643275908800 | 146000 | 146400 | 146500 | 145900 | 10774 |
| 287 | 20240402 | 143200 | 641701599500 | 146500 | 146100 | 146500 | 146000 | 10677 |
| 288 | 20240402 | 143100 | 640140633900 | 146100 | 145500 | 146100 | 145500 | 6007 |
| 289 | 20240402 | 143000 | 639264498400 | 145600 | 145000 | 145700 | 145000 | 10206 |
| 290 | 20240402 | 142900 | 637779605900 | 145100 | 144300 | 145100 | 144200 | 4450 |
| 291 | 20240402 | 142800 | 637136059500 | 144300 | 144300 | 144800 | 144200 | 7183 |
| 292 | 20240402 | 142700 | 636098990800 | 144500 | 145000 | 145000 | 144400 | 8714 |
| 293 | 20240402 | 142600 | 634838747200 | 145000 | 144700 | 145200 | 144700 | 2742 |
| 294 | 20240402 | 142500 | 634441352100 | 144800 | 144700 | 144900 | 144600 | 2121 |
| 295 | 20240402 | 142400 | 634134370900 | 144700 | 144800 | 144900 | 144500 | 2806 |
| 296 | 20240402 | 142300 | 633728391100 | 144800 | 145600 | 145600 | 144700 | 6327 |
| 297 | 20240402 | 142200 | 632810102800 | 145600 | 145300 | 145600 | 145200 | 4836 |
| 298 | 20240402 | 142100 | 632107389000 | 145300 | 144500 | 145300 | 144500 | 6467 |
| 299 | 20240402 | 142000 | 631171069100 | 144500 | 144600 | 144700 | 144500 | 3933 |
| 300 | 20240402 | 141900 | 630602592800 | 144600 | 144800 | 144800 | 144600 | 5232 |
| 301 | 20240402 | 141800 | 629845537700 | 144700 | 145200 | 145200 | 144700 | 10739 |
| 302 | 20240402 | 141700 | 628288925400 | 145200 | 145800 | 145900 | 145000 | 11654 |
| 303 | 20240402 | 141600 | 626594121400 | 145800 | 145700 | 145900 | 145700 | 7491 |
| 304 | 20240402 | 141500 | 625501963700 | 145700 | 145500 | 145700 | 145300 | 7763 |
| 305 | 20240402 | 141400 | 624372066700 | 145500 | 145300 | 145600 | 145200 | 3204 |
| 306 | 20240402 | 141300 | 623906058500 | 145300 | 145100 | 145300 | 145000 | 4427 |
| 307 | 20240402 | 141200 | 623263597300 | 145100 | 145200 | 145800 | 145000 | 12696 |
| 308 | 20240402 | 141100 | 621416621200 | 145200 | 145100 | 145300 | 144700 | 9097 |
| 309 | 20240402 | 141000 | 620097878900 | 145200 | 144600 | 145200 | 144600 | 9216 |
| 310 | 20240402 | 140900 | 618763457400 | 144600 | 143700 | 144700 | 143700 | 8848 |
| 311 | 20240402 | 140800 | 617487021400 | 143700 | 143500 | 144200 | 143500 | 8508 |
| 312 | 20240402 | 140700 | 616263384900 | 143700 | 144800 | 144900 | 143000 | 38617 |
| 313 | 20240402 | 140600 | 610713681600 | 144800 | 144500 | 144800 | 144400 | 6382 |
| 314 | 20240402 | 140500 | 609790861300 | 144500 | 144600 | 144700 | 144000 | 23571 |
| 315 | 20240402 | 140400 | 606388864300 | 144600 | 144600 | 144900 | 144600 | 12279 |
| 316 | 20240402 | 140300 | 604612381100 | 144600 | 145100 | 145200 | 144600 | 10004 |
| 317 | 20240402 | 140200 | 603162849600 | 145100 | 145400 | 145400 | 145100 | 3939 |
| 318 | 20240402 | 140100 | 602590751500 | 145400 | 145500 | 145500 | 145000 | 4793 |
| 319 | 20240402 | 140000 | 601894227200 | 145500 | 145100 | 145600 | 144700 | 30882 |
| 320 | 20240402 | 135900 | 597415798700 | 145100 | 145100 | 145400 | 145000 | 12550 |
| 321 | 20240402 | 135800 | 595594222400 | 145100 | 145600 | 145700 | 145100 | 14734 |
| 322 | 20240402 | 135700 | 593452765800 | 145700 | 145900 | 145900 | 145700 | 7772 |
| 323 | 20240402 | 135600 | 592319851100 | 145900 | 145400 | 145900 | 145400 | 10856 |
| 324 | 20240402 | 135500 | 590739587200 | 145500 | 145700 | 145800 | 145200 | 17183 |
| 325 | 20240402 | 135400 | 588239944000 | 145700 | 145900 | 146200 | 145700 | 7601 |
| 326 | 20240402 | 135300 | 587131140600 | 146000 | 146600 | 146700 | 145800 | 12041 |
| 327 | 20240402 | 135200 | 585371282900 | 146700 | 146100 | 146700 | 146000 | 8871 |
| 328 | 20240402 | 135100 | 584073455700 | 146100 | 146800 | 146900 | 146000 | 29289 |
| 329 | 20240402 | 135000 | 579789178600 | 146900 | 147400 | 147400 | 146500 | 21394 |
| 330 | 20240402 | 134900 | 576646296600 | 147300 | 147500 | 147600 | 147300 | 5763 |
| 331 | 20240402 | 134800 | 575796466600 | 147500 | 147300 | 147600 | 147200 | 4029 |
| 332 | 20240402 | 134700 | 575202292500 | 147300 | 147400 | 147500 | 147100 | 10253 |
| 333 | 20240402 | 134600 | 573692473900 | 147300 | 147600 | 147600 | 147300 | 7810 |
| 334 | 20240402 | 134500 | 572540771700 | 147600 | 148100 | 148200 | 147500 | 26237 |
| 335 | 20240402 | 134400 | 568661813800 | 148100 | 148200 | 148300 | 148100 | 6552 |
| 336 | 20240402 | 134300 | 567691239800 | 148200 | 148200 | 148300 | 148200 | 1941 |
| 337 | 20240402 | 134200 | 567403547600 | 148300 | 148400 | 148400 | 148200 | 1814 |
| 338 | 20240402 | 134100 | 567134604500 | 148300 | 148200 | 148400 | 148200 | 2675 |
| 339 | 20240402 | 134000 | 566737922600 | 148200 | 148300 | 148400 | 148200 | 3032 |
| 340 | 20240402 | 133900 | 566288364600 | 148300 | 148400 | 148400 | 148300 | 2505 |
| 341 | 20240402 | 133800 | 565916816000 | 148300 | 148300 | 148400 | 148200 | 2100 |
| 342 | 20240402 | 133700 | 565605449700 | 148200 | 148100 | 148200 | 148100 | 3306 |
| 343 | 20240402 | 133600 | 565115645500 | 148200 | 148300 | 148400 | 148100 | 5759 |
| 344 | 20240402 | 133500 | 564262214600 | 148300 | 148500 | 148500 | 148200 | 4707 |
| 345 | 20240402 | 133400 | 563563829100 | 148400 | 148400 | 148500 | 148400 | 1485 |
| 346 | 20240402 | 133300 | 563343414200 | 148500 | 148700 | 148700 | 148400 | 1945 |
| 347 | 20240402 | 133200 | 563054517400 | 148700 | 148900 | 149200 | 148700 | 1830 |
| 348 | 20240402 | 133100 | 562782078700 | 148800 | 149200 | 149700 | 148800 | 8394 |
| 349 | 20240402 | 133000 | 561528882400 | 149200 | 148800 | 149200 | 148800 | 1990 |
| 350 | 20240402 | 132900 | 561232220900 | 148900 | 148800 | 149200 | 148700 | 3168 |
| 351 | 20240402 | 132800 | 560760437600 | 148800 | 148600 | 148800 | 148500 | 1501 |
| 352 | 20240402 | 132700 | 560537366800 | 148600 | 148300 | 148600 | 148300 | 3274 |
| 353 | 20240402 | 132600 | 560051302400 | 148300 | 148300 | 148400 | 148300 | 1320 |
| 354 | 20240402 | 132500 | 559855484900 | 148300 | 148200 | 148400 | 148100 | 3737 |
| 355 | 20240402 | 132400 | 559301282800 | 148100 | 148300 | 148300 | 148100 | 2756 |
| 356 | 20240402 | 132300 | 558892881100 | 148300 | 148300 | 148300 | 148100 | 2690 |
| 357 | 20240402 | 132200 | 558494220700 | 148300 | 148500 | 148500 | 148200 | 2304 |
| 358 | 20240402 | 132100 | 558152470500 | 148400 | 148200 | 148400 | 148200 | 1911 |
| 359 | 20240402 | 132000 | 557868994000 | 148200 | 148400 | 148500 | 148200 | 2108 |
| 360 | 20240402 | 131900 | 557556327000 | 148400 | 148200 | 148500 | 148000 | 5185 |
| 361 | 20240402 | 131800 | 556787834800 | 148100 | 148300 | 148400 | 148100 | 5970 |
| 362 | 20240402 | 131700 | 555903366300 | 148300 | 148500 | 148600 | 148300 | 7908 |
| 363 | 20240402 | 131600 | 554730162400 | 148600 | 148600 | 148800 | 148400 | 8861 |
| 364 | 20240402 | 131500 | 553413493100 | 148700 | 148900 | 148900 | 148500 | 5908 |
| 365 | 20240402 | 131400 | 552534682500 | 148900 | 148800 | 148900 | 148700 | 1697 |
| 366 | 20240402 | 131300 | 552282177500 | 148800 | 148600 | 148900 | 148500 | 5601 |
| 367 | 20240402 | 131200 | 551449686500 | 148600 | 148800 | 148900 | 148500 | 6572 |
| 368 | 20240402 | 131100 | 550472881300 | 148800 | 149000 | 149100 | 148800 | 4745 |
| 369 | 20240402 | 131000 | 549766122200 | 149100 | 149100 | 149300 | 149000 | 1603 |
| 370 | 20240402 | 130900 | 549527098500 | 149100 | 149200 | 149300 | 149000 | 8285 |
| 371 | 20240402 | 130800 | 548291730300 | 149200 | 149300 | 149300 | 149200 | 1843 |
| 372 | 20240402 | 130700 | 548016649900 | 149300 | 149300 | 149400 | 149200 | 1566 |
| 373 | 20240402 | 130600 | 547782877200 | 149300 | 149300 | 149400 | 149100 | 2034 |
| 374 | 20240402 | 130500 | 547479360600 | 149200 | 149800 | 149900 | 149100 | 9649 |
| 375 | 20240402 | 130400 | 546038257800 | 149800 | 149800 | 149900 | 149600 | 1468 |
| 376 | 20240402 | 130300 | 545818407400 | 149800 | 149900 | 150000 | 149500 | 4505 |
| 377 | 20240402 | 130200 | 545143334000 | 149900 | 149900 | 150000 | 149300 | 3220 |
| 378 | 20240402 | 130100 | 544660845400 | 149900 | 149800 | 150200 | 149400 | 14047 |
| 379 | 20240402 | 130000 | 542554413100 | 149800 | 149300 | 149900 | 149200 | 10785 |
| 380 | 20240402 | 125900 | 540941039100 | 149300 | 149300 | 149400 | 149200 | 2239 |
| 381 | 20240402 | 125800 | 540606886600 | 149300 | 149200 | 149400 | 149200 | 1768 |
| 382 | 20240402 | 125700 | 540342882000 | 149400 | 149300 | 149500 | 149100 | 5389 |
| 383 | 20240402 | 125600 | 539538166900 | 149300 | 149200 | 149400 | 149200 | 3956 |
| 384 | 20240402 | 125500 | 538947494000 | 149300 | 148900 | 149300 | 148900 | 5668 |
| 385 | 20240402 | 125400 | 538102628700 | 148900 | 148800 | 149000 | 148700 | 3451 |
| 386 | 20240402 | 125300 | 537589077600 | 148800 | 148700 | 149000 | 148700 | 2549 |
| 387 | 20240402 | 125200 | 537209800200 | 148800 | 149000 | 149000 | 148500 | 4302 |
| 388 | 20240402 | 125100 | 536570171200 | 149000 | 148400 | 149500 | 148400 | 9714 |
| 389 | 20240402 | 125000 | 535123856900 | 148400 | 147900 | 148600 | 147700 | 13160 |
| 390 | 20240402 | 124900 | 533176173300 | 147900 | 148200 | 148300 | 147900 | 18297 |
| 391 | 20240402 | 124800 | 530467135500 | 148300 | 148400 | 148600 | 148000 | 18981 |
| 392 | 20240402 | 124700 | 527652641700 | 148500 | 148500 | 149500 | 148400 | 15545 |
| 393 | 20240402 | 124600 | 525340490200 | 148500 | 150100 | 150200 | 148000 | 69208 |
| 394 | 20240402 | 124500 | 515012866800 | 150200 | 150200 | 150300 | 150100 | 3766 |
| 395 | 20240402 | 124400 | 514447301500 | 150300 | 150300 | 150300 | 150200 | 1662 |
| 396 | 20240402 | 124300 | 514197564600 | 150300 | 150300 | 150400 | 150200 | 2082 |
| 397 | 20240402 | 124200 | 513884724900 | 150300 | 150200 | 150300 | 150100 | 2329 |
| 398 | 20240402 | 124100 | 513534805000 | 150200 | 150100 | 150300 | 150100 | 1922 |
| 399 | 20240402 | 124000 | 513246194800 | 150100 | 150300 | 150300 | 150100 | 9072 |
| 400 | 20240402 | 123900 | 511883754300 | 150300 | 150500 | 150600 | 150200 | 4034 |
| 401 | 20240402 | 123800 | 511277300400 | 150500 | 150700 | 150700 | 150400 | 3894 |
| 402 | 20240402 | 123700 | 510691017200 | 150700 | 151000 | 151000 | 150700 | 2984 |
| 403 | 20240402 | 123600 | 510240853900 | 151000 | 151000 | 151000 | 150900 | 5404 |
| 404 | 20240402 | 123500 | 509424977700 | 150900 | 150800 | 151000 | 150700 | 2719 |
| 405 | 20240402 | 123400 | 509014772700 | 150800 | 150600 | 150900 | 150500 | 1707 |
| 406 | 20240402 | 123300 | 508757493400 | 150700 | 150400 | 150700 | 150300 | 2163 |
| 407 | 20240402 | 123200 | 508432108700 | 150500 | 150200 | 150500 | 150200 | 3385 |
| 408 | 20240402 | 123100 | 507923463500 | 150300 | 150400 | 150400 | 150200 | 3244 |
| 409 | 20240402 | 123000 | 507435811200 | 150300 | 150500 | 150700 | 150300 | 3759 |
| 410 | 20240402 | 122900 | 506870152600 | 150500 | 150600 | 150700 | 150400 | 2133 |
| 411 | 20240402 | 122800 | 506549009600 | 150600 | 150700 | 150800 | 150500 | 4182 |
| 412 | 20240402 | 122700 | 505919277800 | 150700 | 151100 | 151100 | 150500 | 4610 |
| 413 | 20240402 | 122600 | 505224209200 | 151000 | 150700 | 151100 | 150600 | 10042 |
| 414 | 20240402 | 122500 | 503708757200 | 150700 | 150500 | 150700 | 150500 | 3763 |
| 415 | 20240402 | 122400 | 503142086600 | 150500 | 150400 | 150600 | 150300 | 3645 |
| 416 | 20240402 | 122300 | 502593699000 | 150400 | 150300 | 150400 | 150200 | 2641 |
| 417 | 20240402 | 122200 | 502196777300 | 150300 | 150200 | 150300 | 150200 | 2591 |
| 418 | 20240402 | 122100 | 501807459800 | 150200 | 150100 | 150300 | 150100 | 1345 |
| 419 | 20240402 | 122000 | 501605493500 | 150100 | 150300 | 150400 | 150100 | 8073 |
| 420 | 20240402 | 121900 | 500393335600 | 150300 | 150400 | 150400 | 150200 | 6795 |
| 421 | 20240402 | 121800 | 499372257900 | 150400 | 150500 | 150500 | 150300 | 2758 |
| 422 | 20240402 | 121700 | 498957478000 | 150500 | 150300 | 150500 | 150300 | 2487 |
| 423 | 20240402 | 121600 | 498583463300 | 150400 | 150300 | 150400 | 150200 | 1553 |
| 424 | 20240402 | 121500 | 498350029900 | 150400 | 150300 | 150600 | 150300 | 8379 |
| 425 | 20240402 | 121400 | 497089697200 | 150400 | 150200 | 150400 | 150100 | 3932 |
| 426 | 20240402 | 121300 | 496499021200 | 150100 | 150500 | 150500 | 150100 | 13361 |
| 427 | 20240402 | 121200 | 494491191800 | 150400 | 150300 | 150600 | 150200 | 3937 |
| 428 | 20240402 | 121100 | 493899268200 | 150200 | 150100 | 150400 | 150100 | 7174 |
| 429 | 20240402 | 121000 | 492821714100 | 150100 | 150500 | 150600 | 150100 | 13947 |
| 430 | 20240402 | 120900 | 490726223900 | 150500 | 150800 | 151000 | 150400 | 18992 |
| 431 | 20240402 | 120800 | 487864468100 | 150800 | 151300 | 151400 | 150800 | 18796 |
| 432 | 20240402 | 120700 | 485025638200 | 151400 | 151200 | 151400 | 151200 | 3135 |
| 433 | 20240402 | 120600 | 484551266800 | 151200 | 151400 | 151400 | 151100 | 5311 |
| 434 | 20240402 | 120500 | 483747988900 | 151400 | 151700 | 151800 | 151300 | 6035 |
| 435 | 20240402 | 120400 | 482833121100 | 151800 | 151800 | 152000 | 151700 | 4976 |
| 436 | 20240402 | 120300 | 482077306400 | 151900 | 151800 | 152000 | 151600 | 11145 |
| 437 | 20240402 | 120200 | 480384553400 | 151900 | 151500 | 152000 | 151400 | 17969 |
| 438 | 20240402 | 120100 | 477656820000 | 151500 | 151300 | 151600 | 151300 | 4393 |
| 439 | 20240402 | 120000 | 476991234500 | 151400 | 151200 | 151700 | 151200 | 3330 |
| 440 | 20240402 | 115900 | 476486886900 | 151300 | 151400 | 151400 | 151100 | 3869 |
| 441 | 20240402 | 115800 | 475901850400 | 151400 | 151700 | 151700 | 151200 | 4260 |
| 442 | 20240402 | 115700 | 475256332100 | 151600 | 150800 | 151700 | 150800 | 12801 |
| 443 | 20240402 | 115600 | 473320487800 | 150800 | 150900 | 150900 | 150800 | 1746 |
| 444 | 20240402 | 115500 | 473057090200 | 150800 | 150800 | 151000 | 150800 | 2322 |
| 445 | 20240402 | 115400 | 472706709200 | 150900 | 151200 | 151300 | 150800 | 4562 |
| 446 | 20240402 | 115300 | 472017822300 | 151200 | 151300 | 151300 | 151000 | 5546 |
| 447 | 20240402 | 115200 | 471179277500 | 151200 | 151200 | 151300 | 151100 | 2671 |
| 448 | 20240402 | 115100 | 470775418900 | 151300 | 151100 | 151400 | 151000 | 3185 |
| 449 | 20240402 | 115000 | 470293615900 | 151200 | 150900 | 151200 | 150900 | 4736 |
| 450 | 20240402 | 114900 | 469578539600 | 151000 | 150800 | 151000 | 150700 | 4125 |
| 451 | 20240402 | 114800 | 468956248800 | 150700 | 151200 | 151200 | 150700 | 6437 |
| 452 | 20240402 | 114700 | 467984227300 | 151100 | 151700 | 151700 | 151100 | 7603 |
| 453 | 20240402 | 114600 | 466833091600 | 151700 | 151700 | 151900 | 151400 | 7192 |
| 454 | 20240402 | 114500 | 465743043600 | 151600 | 151200 | 151900 | 151200 | 19281 |
| 455 | 20240402 | 114400 | 462819382000 | 151300 | 150800 | 151300 | 150700 | 9471 |
| 456 | 20240402 | 114300 | 461388817800 | 150800 | 150600 | 150800 | 150600 | 3235 |
| 457 | 20240402 | 114200 | 460901268300 | 150500 | 150800 | 150800 | 150500 | 3680 |
| 458 | 20240402 | 114100 | 460346824800 | 150800 | 150600 | 150900 | 150600 | 1953 |
| 459 | 20240402 | 114000 | 460052299000 | 150900 | 150500 | 151000 | 150400 | 3881 |
| 460 | 20240402 | 113900 | 459467288800 | 150500 | 150500 | 150600 | 150400 | 3695 |
| 461 | 20240402 | 113800 | 458911341500 | 150400 | 150500 | 150700 | 150100 | 6285 |
| 462 | 20240402 | 113700 | 457967137300 | 150600 | 151000 | 151100 | 150400 | 5502 |
| 463 | 20240402 | 113600 | 457137651500 | 150900 | 150900 | 151300 | 150800 | 11512 |
| 464 | 20240402 | 113500 | 455399234400 | 151000 | 150400 | 151000 | 150400 | 8407 |
| 465 | 20240402 | 113400 | 454132004700 | 150500 | 150000 | 150500 | 149900 | 22173 |
| 466 | 20240402 | 113300 | 450804658800 | 150000 | 150500 | 150600 | 150000 | 20190 |
| 467 | 20240402 | 113200 | 447772069800 | 150500 | 150800 | 150900 | 150500 | 8825 |
| 468 | 20240402 | 113100 | 446443032200 | 150900 | 150500 | 150900 | 150400 | 8630 |
| 469 | 20240402 | 113000 | 445143654300 | 150500 | 151000 | 151000 | 150500 | 7592 |
| 470 | 20240402 | 112900 | 443999155200 | 151000 | 150500 | 151100 | 150500 | 10634 |
| 471 | 20240402 | 112800 | 442395075700 | 150600 | 150400 | 150600 | 150400 | 7844 |
| 472 | 20240402 | 112700 | 441214344700 | 150500 | 150800 | 150800 | 150100 | 17326 |
| 473 | 20240402 | 112600 | 438609014000 | 150800 | 151000 | 151200 | 150800 | 20618 |
| 474 | 20240402 | 112500 | 435494175600 | 150900 | 150500 | 151100 | 150400 | 18233 |
| 475 | 20240402 | 112400 | 432743372400 | 150500 | 151400 | 151400 | 150500 | 23540 |
| 476 | 20240402 | 112300 | 429188478900 | 151300 | 151600 | 151800 | 151300 | 20296 |
| 477 | 20240402 | 112200 | 426112936400 | 151600 | 152000 | 152000 | 151600 | 12133 |
| 478 | 20240402 | 112100 | 424271156500 | 151900 | 152200 | 152200 | 151600 | 15106 |
| 479 | 20240402 | 112000 | 421975882400 | 152100 | 152400 | 152500 | 151900 | 14507 |
| 480 | 20240402 | 111900 | 419769430700 | 152400 | 151500 | 152700 | 151400 | 41692 |
| 481 | 20240402 | 111800 | 413422940200 | 151500 | 151700 | 151800 | 151300 | 22322 |
| 482 | 20240402 | 111700 | 410040479500 | 151700 | 151500 | 152200 | 151400 | 21219 |
| 483 | 20240402 | 111600 | 406817795500 | 151700 | 152200 | 152500 | 151500 | 43382 |
| 484 | 20240402 | 111500 | 400221855000 | 152200 | 152500 | 152800 | 152100 | 39576 |
| 485 | 20240402 | 111400 | 394184818800 | 152400 | 152300 | 152500 | 151300 | 44841 |
| 486 | 20240402 | 111300 | 387371065200 | 152500 | 151400 | 152800 | 151300 | 80296 |
| 487 | 20240402 | 111200 | 375145320200 | 151300 | 149500 | 151600 | 149400 | 125181 |
| 488 | 20240402 | 111100 | 356316862800 | 149400 | 149800 | 149900 | 149000 | 37386 |
| 489 | 20240402 | 111000 | 350720136900 | 149700 | 148400 | 149800 | 148400 | 98784 |
| 490 | 20240402 | 110900 | 335997823800 | 148400 | 147900 | 148400 | 147800 | 13670 |
| 491 | 20240402 | 110800 | 333972292300 | 147900 | 147900 | 148000 | 147600 | 5240 |
| 492 | 20240402 | 110700 | 333197471100 | 147800 | 148000 | 148200 | 147800 | 5347 |
| 493 | 20240402 | 110600 | 332406303800 | 148100 | 148200 | 148200 | 148000 | 3863 |
| 494 | 20240402 | 110500 | 331834105500 | 148200 | 148100 | 148200 | 148000 | 2437 |
| 495 | 20240402 | 110400 | 331473101100 | 148100 | 148300 | 148300 | 148100 | 4777 |
| 496 | 20240402 | 110300 | 330765220800 | 148200 | 148300 | 148300 | 148100 | 4951 |
| 497 | 20240402 | 110200 | 330031323800 | 148300 | 147900 | 148300 | 147800 | 18895 |
| 498 | 20240402 | 110100 | 327233128500 | 148000 | 148000 | 148000 | 147800 | 1696 |
| 499 | 20240402 | 110000 | 326982260300 | 147900 | 147600 | 148000 | 147600 | 4211 |
| 500 | 20240402 | 105900 | 326359915000 | 147700 | 147800 | 147800 | 147600 | 3818 |
| 501 | 20240402 | 105800 | 325795938100 | 147700 | 148100 | 148100 | 147700 | 4947 |
| 502 | 20240402 | 105700 | 325064044900 | 148100 | 148100 | 148200 | 147800 | 7003 |
| 503 | 20240402 | 105600 | 324027145300 | 148100 | 147600 | 148200 | 147500 | 18214 |
| 504 | 20240402 | 105500 | 321333262800 | 147600 | 147600 | 147700 | 147500 | 2814 |
| 505 | 20240402 | 105400 | 320917799600 | 147600 | 147500 | 147600 | 147400 | 4302 |
| 506 | 20240402 | 105300 | 320283331500 | 147500 | 146900 | 147600 | 146900 | 5274 |
| 507 | 20240402 | 105200 | 319506329000 | 146900 | 146600 | 147000 | 146600 | 6141 |
| 508 | 20240402 | 105100 | 318605257500 | 146600 | 146900 | 146900 | 146600 | 4392 |
| 509 | 20240402 | 105000 | 317960870800 | 146800 | 147000 | 147000 | 146800 | 3442 |
| 510 | 20240402 | 104900 | 317455388300 | 146900 | 147000 | 147100 | 146900 | 4068 |
| 511 | 20240402 | 104800 | 316857616700 | 147000 | 147000 | 147100 | 147000 | 2167 |
| 512 | 20240402 | 104700 | 316539024000 | 147100 | 147200 | 147200 | 147000 | 4196 |
| 513 | 20240402 | 104600 | 315922024300 | 147200 | 147300 | 147500 | 147000 | 5110 |
| 514 | 20240402 | 104500 | 315169838600 | 147200 | 147000 | 147500 | 147000 | 4485 |
| 515 | 20240402 | 104400 | 314509681700 | 147100 | 146800 | 147200 | 146700 | 4411 |
| 516 | 20240402 | 104300 | 313861584200 | 146700 | 146900 | 147000 | 146600 | 5791 |
| 517 | 20240402 | 104200 | 313011623100 | 146900 | 147000 | 147100 | 146900 | 5598 |
| 518 | 20240402 | 104100 | 312188829600 | 147000 | 147200 | 147200 | 147000 | 14409 |
| 519 | 20240402 | 104000 | 310070301700 | 147200 | 147900 | 148000 | 147200 | 14659 |
| 520 | 20240402 | 103900 | 307906939400 | 147900 | 147800 | 148000 | 147700 | 3192 |
| 521 | 20240402 | 103800 | 307435007300 | 147700 | 147700 | 147800 | 147600 | 2242 |
| 522 | 20240402 | 103700 | 307103829200 | 147700 | 147700 | 147800 | 147600 | 3475 |
| 523 | 20240402 | 103600 | 306590505400 | 147700 | 147900 | 147900 | 147700 | 4327 |
| 524 | 20240402 | 103500 | 305951093800 | 147900 | 148000 | 148200 | 147700 | 9126 |
| 525 | 20240402 | 103400 | 304599866400 | 148000 | 148100 | 148100 | 147900 | 8744 |
| 526 | 20240402 | 103300 | 303305712400 | 148000 | 147500 | 148100 | 147400 | 9700 |
| 527 | 20240402 | 103200 | 301871838200 | 147500 | 147400 | 147600 | 147400 | 6553 |
| 528 | 20240402 | 103100 | 300905310600 | 147400 | 147500 | 147600 | 147400 | 4312 |
| 529 | 20240402 | 103000 | 300269181200 | 147500 | 147400 | 147500 | 147400 | 3328 |
| 530 | 20240402 | 102900 | 299778438700 | 147400 | 147500 | 147600 | 147200 | 3825 |
| 531 | 20240402 | 102800 | 299214606100 | 147300 | 147500 | 147600 | 147200 | 4912 |
| 532 | 20240402 | 102700 | 298490625400 | 147500 | 148000 | 148100 | 147500 | 5791 |
| 533 | 20240402 | 102600 | 297634913800 | 148100 | 148000 | 148200 | 148000 | 7995 |
| 534 | 20240402 | 102500 | 296450672700 | 148000 | 147700 | 148100 | 147700 | 11133 |
| 535 | 20240402 | 102400 | 294803925300 | 147800 | 147400 | 147900 | 147300 | 6197 |
| 536 | 20240402 | 102300 | 293888803100 | 147400 | 147300 | 147600 | 147300 | 3892 |
| 537 | 20240402 | 102200 | 293314955200 | 147500 | 146800 | 147500 | 146800 | 5724 |
| 538 | 20240402 | 102100 | 292473346500 | 146800 | 146900 | 146900 | 146700 | 4387 |
| 539 | 20240402 | 102000 | 291829045700 | 146900 | 147200 | 147300 | 146800 | 11843 |
| 540 | 20240402 | 101900 | 290088029800 | 147200 | 146900 | 147400 | 146600 | 10988 |
| 541 | 20240402 | 101800 | 288472606100 | 147000 | 148200 | 148300 | 146800 | 18064 |
| 542 | 20240402 | 101700 | 285805445200 | 148300 | 147800 | 148500 | 147800 | 36930 |
| 543 | 20240402 | 101600 | 280331194000 | 147900 | 147700 | 147900 | 147600 | 10027 |
| 544 | 20240402 | 101500 | 278849563500 | 147600 | 147500 | 147700 | 147400 | 10192 |
| 545 | 20240402 | 101400 | 277345704800 | 147500 | 147500 | 147500 | 147300 | 6558 |
| 546 | 20240402 | 101300 | 276378876900 | 147500 | 147000 | 147500 | 146600 | 13526 |
| 547 | 20240402 | 101200 | 274389424600 | 147100 | 146900 | 147100 | 146800 | 5775 |
| 548 | 20240402 | 101100 | 273540606700 | 146900 | 146700 | 147000 | 146600 | 6605 |
| 549 | 20240402 | 101000 | 272570940800 | 146700 | 146300 | 146800 | 146100 | 8877 |
| 550 | 20240402 | 100900 | 271271349800 | 146200 | 146500 | 146800 | 146100 | 8657 |
| 551 | 20240402 | 100800 | 270004703000 | 146500 | 146400 | 146800 | 146300 | 8441 |
| 552 | 20240402 | 100700 | 268768647100 | 146500 | 146700 | 146800 | 146400 | 6575 |
| 553 | 20240402 | 100600 | 267804700200 | 146600 | 147000 | 147100 | 146600 | 8456 |
| 554 | 20240402 | 100500 | 266563211000 | 147000 | 147300 | 147300 | 146900 | 5798 |
| 555 | 20240402 | 100400 | 265710656200 | 147200 | 147400 | 147600 | 147200 | 12490 |
| 556 | 20240402 | 100300 | 263869352100 | 147500 | 146400 | 147500 | 146200 | 13305 |
| 557 | 20240402 | 100200 | 261914935000 | 146400 | 146400 | 146700 | 146100 | 9015 |
| 558 | 20240402 | 100100 | 260594958200 | 146400 | 146200 | 146500 | 146000 | 10682 |
| 559 | 20240402 | 100000 | 259033269900 | 146000 | 146800 | 147000 | 145600 | 24275 |
| 560 | 20240402 | 095900 | 255480903700 | 146900 | 147700 | 147800 | 146800 | 14113 |
| 561 | 20240402 | 095800 | 253404009200 | 147700 | 147300 | 147700 | 147100 | 8121 |
| 562 | 20240402 | 095700 | 252206818600 | 147300 | 146800 | 147500 | 146700 | 11778 |
| 563 | 20240402 | 095600 | 250475752700 | 146700 | 147800 | 147800 | 146600 | 27220 |
| 564 | 20240402 | 095500 | 246471281900 | 147700 | 148000 | 148000 | 147600 | 8008 |
| 565 | 20240402 | 095400 | 245288295900 | 148000 | 148100 | 148200 | 147800 | 7833 |
| 566 | 20240402 | 095300 | 244128318300 | 148000 | 147600 | 148100 | 147400 | 14655 |
| 567 | 20240402 | 095200 | 241962165000 | 147500 | 148100 | 148100 | 147400 | 20778 |
| 568 | 20240402 | 095100 | 238893995900 | 148000 | 147700 | 148200 | 147700 | 12534 |
| 569 | 20240402 | 095000 | 237039029200 | 147700 | 148700 | 148700 | 147500 | 33760 |
| 570 | 20240402 | 094900 | 232042849100 | 148600 | 147800 | 148700 | 147700 | 17003 |
| 571 | 20240402 | 094800 | 229522733400 | 148000 | 148500 | 148700 | 147700 | 29425 |
| 572 | 20240402 | 094700 | 225166873200 | 148400 | 148700 | 149000 | 148300 | 30634 |
| 573 | 20240402 | 094600 | 220611906500 | 148700 | 149100 | 149200 | 148400 | 31087 |
| 574 | 20240402 | 094500 | 215989852600 | 148700 | 148400 | 149200 | 148200 | 46973 |
| 575 | 20240402 | 094400 | 209004076700 | 148300 | 148100 | 148700 | 147800 | 35905 |
| 576 | 20240402 | 094300 | 203679062300 | 148100 | 148800 | 148800 | 147400 | 48914 |
| 577 | 20240402 | 094200 | 196434484200 | 148600 | 149000 | 149000 | 147400 | 62853 |
| 578 | 20240402 | 094100 | 187110618600 | 148900 | 147300 | 149200 | 147300 | 105674 |
| 579 | 20240402 | 094000 | 171403915200 | 147500 | 144600 | 147500 | 144600 | 123985 |
| 580 | 20240402 | 093900 | 153255716700 | 144700 | 145200 | 145500 | 144400 | 16584 |
| 581 | 20240402 | 093800 | 150852384200 | 145500 | 145200 | 145700 | 145200 | 44209 |
| 582 | 20240402 | 093700 | 144421046500 | 145200 | 144600 | 145300 | 144500 | 35327 |
| 583 | 20240402 | 093600 | 139301163800 | 144700 | 144000 | 144800 | 143800 | 28719 |
| 584 | 20240402 | 093500 | 135157282200 | 144000 | 144400 | 144500 | 144000 | 12234 |
| 585 | 20240402 | 093400 | 133392453500 | 144500 | 144000 | 144500 | 144000 | 13545 |
| 586 | 20240402 | 093300 | 131437642100 | 144100 | 143900 | 144100 | 143900 | 9329 |
| 587 | 20240402 | 093200 | 130094459700 | 143900 | 143600 | 144000 | 143500 | 15823 |
| 588 | 20240402 | 093100 | 127817512000 | 143600 | 143200 | 143600 | 143200 | 4004 |
| 589 | 20240402 | 093000 | 127243536400 | 143300 | 143500 | 143500 | 143200 | 5506 |
| 590 | 20240402 | 092900 | 126454696900 | 143500 | 143900 | 143900 | 143400 | 10140 |
| 591 | 20240402 | 092800 | 124998555600 | 143900 | 143900 | 144000 | 143700 | 13790 |
| 592 | 20240402 | 092700 | 123014094200 | 143900 | 143500 | 143900 | 143100 | 19946 |
| 593 | 20240402 | 092600 | 120151836000 | 143500 | 143500 | 143500 | 143400 | 5615 |
| 594 | 20240402 | 092500 | 119346303100 | 143500 | 143600 | 143700 | 143100 | 10669 |
| 595 | 20240402 | 092400 | 117816056100 | 143600 | 143200 | 143700 | 143000 | 14775 |
| 596 | 20240402 | 092300 | 115696882500 | 143100 | 143700 | 143700 | 142900 | 16014 |
| 597 | 20240402 | 092200 | 113402685400 | 143700 | 143800 | 144000 | 143400 | 31732 |
| 598 | 20240402 | 092100 | 108842360300 | 143800 | 143200 | 143900 | 142800 | 21811 |
| 599 | 20240402 | 092000 | 105713021600 | 143200 | 142600 | 143300 | 142100 | 29889 |
| 600 | 20240402 | 091900 | 101447474000 | 142500 | 141100 | 142600 | 140800 | 15891 |
| 601 | 20240402 | 091800 | 99191361400 | 141100 | 140900 | 141100 | 140600 | 24066 |
| 602 | 20240402 | 091700 | 95801420600 | 141000 | 140800 | 141200 | 140600 | 22944 |
| 603 | 20240402 | 091600 | 92568655100 | 140800 | 141200 | 141200 | 140300 | 44935 |
| 604 | 20240402 | 091500 | 86242938300 | 141100 | 143000 | 143100 | 141100 | 61038 |
| 605 | 20240402 | 091400 | 77558334900 | 143000 | 143800 | 143900 | 143000 | 20742 |
| 606 | 20240402 | 091300 | 74586118700 | 143900 | 143700 | 144000 | 143300 | 11680 |
| 607 | 20240402 | 091200 | 72909260600 | 143700 | 143700 | 143900 | 143300 | 12217 |
| 608 | 20240402 | 091100 | 71155895500 | 143700 | 144600 | 144600 | 143700 | 16555 |
| 609 | 20240402 | 091000 | 68769990700 | 144500 | 144000 | 144700 | 143500 | 20917 |
| 610 | 20240402 | 090900 | 65752038500 | 143800 | 142800 | 144000 | 142700 | 26081 |
| 611 | 20240402 | 090800 | 62016635100 | 142700 | 143700 | 143800 | 142700 | 42476 |
| 612 | 20240402 | 090700 | 55934900300 | 143800 | 143900 | 144000 | 143500 | 15163 |
| 613 | 20240402 | 090600 | 53755633600 | 143900 | 145000 | 145000 | 143600 | 28245 |
| 614 | 20240402 | 090500 | 49677765700 | 144900 | 143500 | 145000 | 143300 | 31675 |
| 615 | 20240402 | 090400 | 45106603500 | 143300 | 144100 | 144100 | 143100 | 36041 |
| 616 | 20240402 | 090300 | 39934879400 | 144100 | 144500 | 144500 | 143400 | 47988 |
| 617 | 20240402 | 090200 | 33026643800 | 144300 | 144800 | 144900 | 143800 | 41151 |
| 618 | 20240402 | 090100 | 27085487100 | 144800 | 146300 | 146400 | 143400 | 63458 |
| 619 | 20240402 | 090000 | 17907581700 | 145800 | 145000 | 147000 | 144200 | 120113 |