32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 34960 |
| 3 | 20240403 | 184100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20240403 | 184000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20240403 | 183900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20240403 | 183800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20240403 | 183700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20240403 | 183600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20240403 | 183500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20240403 | 183400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20240403 | 183300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20240403 | 183200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20240403 | 183100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20240403 | 183000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20240403 | 182900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20240403 | 182800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20240403 | 182700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20240403 | 182600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20240403 | 182500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20240403 | 182400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20240403 | 182300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20240403 | 182200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20240403 | 182100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20240403 | 182000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20240403 | 181900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20240403 | 181800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20240403 | 181700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20240403 | 181600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20240403 | 181500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20240403 | 181400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20240403 | 181300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20240403 | 181200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 34960 |
| 33 | 20240403 | 181100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20240403 | 181000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20240403 | 180900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20240403 | 180800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20240403 | 180700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20240403 | 180600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20240403 | 180500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20240403 | 180400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20240403 | 180300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20240403 | 180200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20240403 | 180100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20240403 | 180000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20240403 | 175900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20240403 | 175800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20240403 | 175700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20240403 | 175600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20240403 | 175500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20240403 | 175400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20240403 | 175300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20240403 | 175200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20240403 | 175100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20240403 | 175000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20240403 | 174900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20240403 | 174800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20240403 | 174700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20240403 | 174600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20240403 | 174500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20240403 | 174400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20240403 | 174300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20240403 | 174200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 34960 |
| 63 | 20240403 | 174100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20240403 | 174000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20240403 | 173900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20240403 | 173800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20240403 | 173700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20240403 | 173600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20240403 | 173500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20240403 | 173400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20240403 | 173300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20240403 | 173200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20240403 | 173100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20240403 | 173000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20240403 | 172900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20240403 | 172800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20240403 | 172700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20240403 | 172600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20240403 | 172500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20240403 | 172400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20240403 | 172300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20240403 | 172200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20240403 | 172100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20240403 | 172000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20240403 | 171900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20240403 | 171800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20240403 | 171700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20240403 | 171600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20240403 | 171500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20240403 | 171400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20240403 | 171300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20240403 | 171200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 34960 |
| 93 | 20240403 | 171100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20240403 | 171000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20240403 | 170900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20240403 | 170800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20240403 | 170700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20240403 | 170600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20240403 | 170500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20240403 | 170400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20240403 | 170300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20240403 | 170200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20240403 | 170100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20240403 | 170000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20240403 | 165900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20240403 | 165800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20240403 | 165700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20240403 | 165600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20240403 | 165500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20240403 | 165400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20240403 | 165300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20240403 | 165200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20240403 | 165100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20240403 | 165000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20240403 | 164900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20240403 | 164800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20240403 | 164700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20240403 | 164600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20240403 | 164500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20240403 | 164400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20240403 | 164300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20240403 | 164200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 34960 |
| 123 | 20240403 | 164100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20240403 | 164000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20240403 | 163900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20240403 | 163800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20240403 | 163700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20240403 | 163600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20240403 | 163500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20240403 | 163400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20240403 | 163300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20240403 | 163200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20240403 | 163100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20240403 | 163000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20240403 | 162900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20240403 | 162800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20240403 | 162700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20240403 | 162600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20240403 | 162500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20240403 | 162400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20240403 | 162300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20240403 | 162200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20240403 | 162100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20240403 | 162000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20240403 | 161900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20240403 | 161800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20240403 | 161700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20240403 | 161600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20240403 | 161500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20240403 | 161400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20240403 | 161300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20240403 | 161200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 34960 |
| 153 | 20240403 | 161100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20240403 | 161000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20240403 | 160900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20240403 | 160800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20240403 | 160700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20240403 | 160600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20240403 | 160500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20240403 | 160400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20240403 | 160300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20240403 | 160200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20240403 | 160100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20240403 | 160000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20240403 | 155900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20240403 | 155800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20240403 | 155700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20240403 | 155600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20240403 | 155500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20240403 | 155400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20240403 | 155300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20240403 | 155200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20240403 | 155100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20240403 | 155000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20240403 | 154900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20240403 | 154800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20240403 | 154700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20240403 | 154600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20240403 | 154500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20240403 | 154400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20240403 | 154300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20240403 | 154200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 34960 |
| 183 | 20240403 | 154100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20240403 | 154000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20240403 | 153900 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20240403 | 153800 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20240403 | 153700 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20240403 | 153600 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20240403 | 153500 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20240403 | 153400 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20240403 | 153300 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240403 | 153200 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240403 | 153100 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20240403 | 153000 | 68127310950 | 47150 | 47150 | 47150 | 47150 | 34960 |
| 195 | 20240403 | 152900 | 66478946950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20240403 | 152800 | 66478946950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20240403 | 152700 | 66478946950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20240403 | 152600 | 66478946950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20240403 | 152500 | 66478946950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20240403 | 152400 | 66478946950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20240403 | 152300 | 66478946950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20240403 | 152200 | 66478946950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20240403 | 152100 | 66478946950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20240403 | 152000 | 66478946950 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20240403 | 151900 | 66478946950 | 47150 | 47100 | 47150 | 47050 | 3730 |
| 206 | 20240403 | 151800 | 66303310850 | 47050 | 47000 | 47150 | 47000 | 4926 |
| 207 | 20240403 | 151700 | 66071389200 | 47000 | 46950 | 47050 | 46950 | 3969 |
| 208 | 20240403 | 151600 | 65884939950 | 47000 | 47000 | 47000 | 46950 | 2867 |
| 209 | 20240403 | 151500 | 65750191200 | 47000 | 47050 | 47100 | 47000 | 4589 |
| 210 | 20240403 | 151400 | 65534419600 | 47050 | 47100 | 47150 | 47050 | 10616 |
| 211 | 20240403 | 151300 | 65034809150 | 47150 | 47050 | 47150 | 47000 | 2688 |
| 212 | 20240403 | 151200 | 64908277900 | 47050 | 47050 | 47100 | 47050 | 1944 |
| 213 | 20240403 | 151100 | 64816808100 | 47100 | 47050 | 47100 | 47000 | 3154 |
| 214 | 20240403 | 151000 | 64668398550 | 47050 | 47000 | 47150 | 46950 | 7509 |
| 215 | 20240403 | 150900 | 64315101250 | 47050 | 46950 | 47050 | 46900 | 5245 |
| 216 | 20240403 | 150800 | 64068706400 | 47000 | 47000 | 47050 | 46950 | 2664 |
| 217 | 20240403 | 150700 | 63943506400 | 47050 | 46950 | 47050 | 46950 | 4386 |
| 218 | 20240403 | 150600 | 63737456400 | 47000 | 47000 | 47000 | 46950 | 2386 |
| 219 | 20240403 | 150500 | 63625417200 | 47000 | 47000 | 47100 | 46950 | 6197 |
| 220 | 20240403 | 150400 | 63334187200 | 47050 | 47000 | 47050 | 46950 | 3910 |
| 221 | 20240403 | 150300 | 63150425900 | 47050 | 47050 | 47050 | 46950 | 4256 |
| 222 | 20240403 | 150200 | 62950372100 | 47000 | 47000 | 47100 | 46900 | 4631 |
| 223 | 20240403 | 150100 | 62732723600 | 47000 | 47000 | 47050 | 46900 | 5748 |
| 224 | 20240403 | 150000 | 62462845200 | 46950 | 47050 | 47100 | 46950 | 5461 |
| 225 | 20240403 | 145900 | 62206057600 | 47050 | 47100 | 47100 | 47000 | 4161 |
| 226 | 20240403 | 145800 | 62010355950 | 47050 | 47150 | 47150 | 47000 | 1703 |
| 227 | 20240403 | 145700 | 61930209050 | 47100 | 47050 | 47150 | 46950 | 8336 |
| 228 | 20240403 | 145600 | 61538433850 | 47050 | 47000 | 47050 | 46950 | 9207 |
| 229 | 20240403 | 145500 | 61105775750 | 47000 | 47000 | 47050 | 47000 | 11706 |
| 230 | 20240403 | 145400 | 60555562850 | 47000 | 47100 | 47100 | 47000 | 15115 |
| 231 | 20240403 | 145300 | 59844542100 | 47050 | 47150 | 47150 | 47050 | 7668 |
| 232 | 20240403 | 145200 | 59483375650 | 47150 | 47150 | 47200 | 47100 | 3857 |
| 233 | 20240403 | 145100 | 59301565500 | 47150 | 47250 | 47250 | 47150 | 1997 |
| 234 | 20240403 | 145000 | 59207323800 | 47250 | 47200 | 47250 | 47150 | 1414 |
| 235 | 20240403 | 144900 | 59140582200 | 47200 | 47200 | 47250 | 47150 | 1359 |
| 236 | 20240403 | 144800 | 59076428800 | 47200 | 47250 | 47300 | 47150 | 11935 |
| 237 | 20240403 | 144700 | 58513213700 | 47250 | 47250 | 47300 | 47250 | 957 |
| 238 | 20240403 | 144600 | 58467988800 | 47250 | 47150 | 47250 | 47150 | 3602 |
| 239 | 20240403 | 144500 | 58297972500 | 47200 | 47200 | 47300 | 47150 | 1679 |
| 240 | 20240403 | 144400 | 58218712750 | 47250 | 47250 | 47300 | 47200 | 4925 |
| 241 | 20240403 | 144300 | 57986184650 | 47200 | 47300 | 47300 | 47200 | 3770 |
| 242 | 20240403 | 144200 | 57808156600 | 47300 | 47250 | 47300 | 47200 | 889 |
| 243 | 20240403 | 144100 | 57766156800 | 47250 | 47200 | 47300 | 47200 | 2411 |
| 244 | 20240403 | 144000 | 57652268150 | 47250 | 47250 | 47300 | 47200 | 2838 |
| 245 | 20240403 | 143900 | 57518247750 | 47250 | 47250 | 47300 | 47200 | 1959 |
| 246 | 20240403 | 143800 | 57425683450 | 47250 | 47250 | 47300 | 47200 | 2769 |
| 247 | 20240403 | 143700 | 57294860650 | 47250 | 47250 | 47300 | 47200 | 1753 |
| 248 | 20240403 | 143600 | 57212038200 | 47300 | 47250 | 47300 | 47200 | 1457 |
| 249 | 20240403 | 143500 | 57143210050 | 47250 | 47200 | 47300 | 47200 | 3086 |
| 250 | 20240403 | 143400 | 56997464650 | 47200 | 47200 | 47250 | 47200 | 2456 |
| 251 | 20240403 | 143300 | 56881520050 | 47200 | 47300 | 47300 | 47200 | 2019 |
| 252 | 20240403 | 143200 | 56786117900 | 47250 | 47200 | 47300 | 47150 | 4138 |
| 253 | 20240403 | 143100 | 56590723750 | 47150 | 47200 | 47250 | 47150 | 3283 |
| 254 | 20240403 | 143000 | 56435733900 | 47200 | 47150 | 47250 | 47150 | 4423 |
| 255 | 20240403 | 142900 | 56226989500 | 47150 | 47200 | 47200 | 47150 | 1677 |
| 256 | 20240403 | 142800 | 56147890550 | 47200 | 47200 | 47250 | 47150 | 1826 |
| 257 | 20240403 | 142700 | 56061694900 | 47200 | 47150 | 47200 | 47150 | 3619 |
| 258 | 20240403 | 142600 | 55890985200 | 47150 | 47100 | 47200 | 47050 | 13085 |
| 259 | 20240403 | 142500 | 55274547100 | 47150 | 47200 | 47250 | 47100 | 20084 |
| 260 | 20240403 | 142400 | 54327385200 | 47200 | 47250 | 47300 | 47200 | 2833 |
| 261 | 20240403 | 142300 | 54193565550 | 47250 | 47350 | 47350 | 47250 | 4794 |
| 262 | 20240403 | 142200 | 53966892950 | 47350 | 47350 | 47350 | 47300 | 2196 |
| 263 | 20240403 | 142100 | 53863003050 | 47300 | 47350 | 47400 | 47300 | 2114 |
| 264 | 20240403 | 142000 | 53762888150 | 47400 | 47350 | 47400 | 47300 | 6132 |
| 265 | 20240403 | 141900 | 53472457200 | 47300 | 47250 | 47350 | 47200 | 9219 |
| 266 | 20240403 | 141800 | 53036895600 | 47300 | 47350 | 47400 | 47300 | 17338 |
| 267 | 20240403 | 141700 | 52216397450 | 47400 | 47400 | 47400 | 47350 | 1767 |
| 268 | 20240403 | 141600 | 52132700750 | 47400 | 47450 | 47450 | 47350 | 2734 |
| 269 | 20240403 | 141500 | 52003113200 | 47400 | 47400 | 47500 | 47400 | 1745 |
| 270 | 20240403 | 141400 | 51920374550 | 47400 | 47500 | 47550 | 47350 | 12112 |
| 271 | 20240403 | 141300 | 51345955600 | 47550 | 47550 | 47550 | 47450 | 5428 |
| 272 | 20240403 | 141200 | 51088140750 | 47500 | 47500 | 47550 | 47500 | 1057 |
| 273 | 20240403 | 141100 | 51037925100 | 47500 | 47550 | 47550 | 47500 | 754 |
| 274 | 20240403 | 141000 | 51002103700 | 47500 | 47550 | 47600 | 47500 | 2885 |
| 275 | 20240403 | 140900 | 50864964800 | 47550 | 47600 | 47600 | 47500 | 6147 |
| 276 | 20240403 | 140800 | 50572861050 | 47550 | 47600 | 47650 | 47550 | 1766 |
| 277 | 20240403 | 140700 | 50488841650 | 47600 | 47600 | 47650 | 47600 | 2490 |
| 278 | 20240403 | 140600 | 50370307200 | 47600 | 47600 | 47650 | 47600 | 1254 |
| 279 | 20240403 | 140500 | 50310604800 | 47600 | 47650 | 47650 | 47600 | 1008 |
| 280 | 20240403 | 140400 | 50262605200 | 47600 | 47600 | 47650 | 47600 | 529 |
| 281 | 20240403 | 140300 | 50237419250 | 47600 | 47650 | 47700 | 47600 | 2422 |
| 282 | 20240403 | 140200 | 50122033650 | 47650 | 47650 | 47700 | 47650 | 387 |
| 283 | 20240403 | 140100 | 50103583800 | 47650 | 47750 | 47750 | 47650 | 2746 |
| 284 | 20240403 | 140000 | 49972605500 | 47750 | 47700 | 47750 | 47700 | 643 |
| 285 | 20240403 | 135900 | 49941916350 | 47700 | 47700 | 47750 | 47700 | 734 |
| 286 | 20240403 | 135800 | 49906888600 | 47700 | 47700 | 47800 | 47600 | 9328 |
| 287 | 20240403 | 135700 | 49462256300 | 47700 | 47800 | 47800 | 47700 | 3565 |
| 288 | 20240403 | 135600 | 49292033450 | 47750 | 47700 | 47800 | 47650 | 6775 |
| 289 | 20240403 | 135500 | 48968739750 | 47700 | 47550 | 47750 | 47550 | 9680 |
| 290 | 20240403 | 135400 | 48507248250 | 47600 | 47550 | 47650 | 47450 | 3297 |
| 291 | 20240403 | 135300 | 48350571500 | 47500 | 47450 | 47550 | 47450 | 2327 |
| 292 | 20240403 | 135200 | 48240046100 | 47450 | 47450 | 47500 | 47450 | 1101 |
| 293 | 20240403 | 135100 | 48187787350 | 47450 | 47450 | 47500 | 47450 | 1013 |
| 294 | 20240403 | 135000 | 48139713050 | 47450 | 47500 | 47550 | 47450 | 1636 |
| 295 | 20240403 | 134900 | 48062068200 | 47550 | 47500 | 47550 | 47500 | 805 |
| 296 | 20240403 | 134800 | 48023822550 | 47500 | 47450 | 47550 | 47450 | 2828 |
| 297 | 20240403 | 134700 | 47889505700 | 47450 | 47550 | 47550 | 47450 | 1829 |
| 298 | 20240403 | 134600 | 47802707700 | 47500 | 47500 | 47550 | 47450 | 742 |
| 299 | 20240403 | 134500 | 47767478200 | 47450 | 47450 | 47500 | 47450 | 1620 |
| 300 | 20240403 | 134400 | 47690576150 | 47450 | 47450 | 47500 | 47350 | 4609 |
| 301 | 20240403 | 134300 | 47472019100 | 47400 | 47400 | 47450 | 47350 | 3317 |
| 302 | 20240403 | 134200 | 47314797800 | 47450 | 47450 | 47500 | 47400 | 1343 |
| 303 | 20240403 | 134100 | 47251080900 | 47450 | 47600 | 47600 | 47400 | 6027 |
| 304 | 20240403 | 134000 | 46965294600 | 47600 | 47450 | 47650 | 47450 | 8369 |
| 305 | 20240403 | 133900 | 46567499850 | 47450 | 47500 | 47500 | 47450 | 4916 |
| 306 | 20240403 | 133800 | 46334225200 | 47500 | 47550 | 47550 | 47450 | 6131 |
| 307 | 20240403 | 133700 | 46043023800 | 47500 | 47550 | 47550 | 47500 | 1033 |
| 308 | 20240403 | 133600 | 45993938700 | 47550 | 47500 | 47550 | 47450 | 6010 |
| 309 | 20240403 | 133500 | 45708477000 | 47500 | 47550 | 47600 | 47500 | 8126 |
| 310 | 20240403 | 133400 | 45322090250 | 47600 | 47650 | 47700 | 47600 | 4940 |
| 311 | 20240403 | 133300 | 45086877800 | 47650 | 47650 | 47650 | 47600 | 585 |
| 312 | 20240403 | 133200 | 45059011750 | 47650 | 47600 | 47650 | 47600 | 1214 |
| 313 | 20240403 | 133100 | 45001197200 | 47650 | 47650 | 47650 | 47600 | 1085 |
| 314 | 20240403 | 133000 | 44949533250 | 47650 | 47650 | 47650 | 47600 | 770 |
| 315 | 20240403 | 132900 | 44912873350 | 47600 | 47650 | 47650 | 47600 | 354 |
| 316 | 20240403 | 132800 | 44896016150 | 47650 | 47600 | 47650 | 47600 | 1281 |
| 317 | 20240403 | 132700 | 44835013250 | 47600 | 47700 | 47700 | 47600 | 4422 |
| 318 | 20240403 | 132600 | 44624442400 | 47700 | 47700 | 47700 | 47650 | 662 |
| 319 | 20240403 | 132500 | 44592892900 | 47700 | 47700 | 47750 | 47650 | 3510 |
| 320 | 20240403 | 132400 | 44425569900 | 47700 | 47650 | 47700 | 47650 | 1366 |
| 321 | 20240403 | 132300 | 44360443050 | 47650 | 47600 | 47700 | 47600 | 1161 |
| 322 | 20240403 | 132200 | 44305137950 | 47600 | 47650 | 47650 | 47600 | 1248 |
| 323 | 20240403 | 132100 | 44245697100 | 47600 | 47700 | 47700 | 47600 | 4531 |
| 324 | 20240403 | 132000 | 44029815150 | 47700 | 47750 | 47750 | 47650 | 4252 |
| 325 | 20240403 | 131900 | 43827004250 | 47750 | 47850 | 47850 | 47700 | 7182 |
| 326 | 20240403 | 131800 | 43483874650 | 47850 | 47850 | 47850 | 47800 | 2184 |
| 327 | 20240403 | 131700 | 43379445200 | 47800 | 47800 | 47900 | 47800 | 739 |
| 328 | 20240403 | 131600 | 43344093300 | 47850 | 47800 | 47900 | 47800 | 2105 |
| 329 | 20240403 | 131500 | 43243417800 | 47800 | 47850 | 47900 | 47800 | 1612 |
| 330 | 20240403 | 131400 | 43166281250 | 47850 | 47800 | 47850 | 47800 | 616 |
| 331 | 20240403 | 131300 | 43136834700 | 47800 | 47750 | 47850 | 47750 | 1046 |
| 332 | 20240403 | 131200 | 43086838550 | 47750 | 47800 | 47850 | 47750 | 1625 |
| 333 | 20240403 | 131100 | 43009161200 | 47850 | 47750 | 47900 | 47750 | 3785 |
| 334 | 20240403 | 131000 | 42828076750 | 47800 | 47750 | 47800 | 47750 | 780 |
| 335 | 20240403 | 130900 | 42790815100 | 47750 | 47700 | 47800 | 47700 | 881 |
| 336 | 20240403 | 130800 | 42748717900 | 47700 | 47750 | 47800 | 47700 | 1015 |
| 337 | 20240403 | 130700 | 42700258400 | 47700 | 47700 | 47750 | 47700 | 3308 |
| 338 | 20240403 | 130600 | 42542462300 | 47700 | 47750 | 47750 | 47700 | 2280 |
| 339 | 20240403 | 130500 | 42433631700 | 47750 | 47850 | 47850 | 47750 | 1739 |
| 340 | 20240403 | 130400 | 42350528600 | 47800 | 47800 | 47850 | 47800 | 1489 |
| 341 | 20240403 | 130300 | 42279294200 | 47800 | 47850 | 47900 | 47800 | 1340 |
| 342 | 20240403 | 130200 | 42215174500 | 47850 | 47800 | 47900 | 47800 | 1928 |
| 343 | 20240403 | 130100 | 42122932700 | 47800 | 47800 | 47850 | 47800 | 529 |
| 344 | 20240403 | 130000 | 42097632850 | 47800 | 47750 | 47850 | 47750 | 1064 |
| 345 | 20240403 | 125900 | 42046782150 | 47800 | 47800 | 47850 | 47750 | 3665 |
| 346 | 20240403 | 125800 | 41871663450 | 47800 | 47850 | 47900 | 47800 | 1415 |
| 347 | 20240403 | 125700 | 41803953300 | 47850 | 47800 | 47900 | 47800 | 2819 |
| 348 | 20240403 | 125600 | 41669054550 | 47850 | 47800 | 47850 | 47800 | 824 |
| 349 | 20240403 | 125500 | 41629649150 | 47800 | 47750 | 47800 | 47700 | 5936 |
| 350 | 20240403 | 125400 | 41346016050 | 47700 | 47700 | 47750 | 47650 | 892 |
| 351 | 20240403 | 125300 | 41303482450 | 47750 | 47700 | 47750 | 47650 | 731 |
| 352 | 20240403 | 125200 | 41268616000 | 47700 | 47700 | 47700 | 47650 | 1954 |
| 353 | 20240403 | 125100 | 41175413900 | 47650 | 47600 | 47700 | 47600 | 625 |
| 354 | 20240403 | 125000 | 41145646500 | 47600 | 47650 | 47650 | 47600 | 883 |
| 355 | 20240403 | 124900 | 41103586800 | 47600 | 47650 | 47650 | 47600 | 788 |
| 356 | 20240403 | 124800 | 41066074550 | 47600 | 47600 | 47650 | 47550 | 2425 |
| 357 | 20240403 | 124700 | 40950716750 | 47600 | 47500 | 47650 | 47500 | 5122 |
| 358 | 20240403 | 124600 | 40707220500 | 47500 | 47550 | 47550 | 47500 | 1678 |
| 359 | 20240403 | 124500 | 40627507650 | 47550 | 47550 | 47550 | 47500 | 878 |
| 360 | 20240403 | 124400 | 40585767200 | 47550 | 47550 | 47600 | 47500 | 1182 |
| 361 | 20240403 | 124300 | 40529561950 | 47550 | 47550 | 47600 | 47500 | 650 |
| 362 | 20240403 | 124200 | 40498653850 | 47550 | 47550 | 47600 | 47500 | 1211 |
| 363 | 20240403 | 124100 | 40441078300 | 47600 | 47550 | 47600 | 47500 | 324 |
| 364 | 20240403 | 124000 | 40425671650 | 47550 | 47550 | 47600 | 47500 | 1136 |
| 365 | 20240403 | 123900 | 40371653800 | 47550 | 47550 | 47600 | 47500 | 2710 |
| 366 | 20240403 | 123800 | 40242892350 | 47550 | 47550 | 47600 | 47500 | 1876 |
| 367 | 20240403 | 123700 | 40153687450 | 47550 | 47550 | 47600 | 47550 | 275 |
| 368 | 20240403 | 123600 | 40140609700 | 47550 | 47600 | 47600 | 47550 | 515 |
| 369 | 20240403 | 123500 | 40116113400 | 47550 | 47550 | 47650 | 47550 | 2908 |
| 370 | 20240403 | 123400 | 39977824800 | 47600 | 47600 | 47650 | 47550 | 588 |
| 371 | 20240403 | 123300 | 39949842750 | 47600 | 47550 | 47650 | 47550 | 341 |
| 372 | 20240403 | 123200 | 39933608950 | 47550 | 47650 | 47700 | 47550 | 3811 |
| 373 | 20240403 | 123100 | 39752194000 | 47700 | 47700 | 47700 | 47650 | 2050 |
| 374 | 20240403 | 123000 | 39654504750 | 47650 | 47700 | 47700 | 47650 | 803 |
| 375 | 20240403 | 122900 | 39616230100 | 47650 | 47700 | 47700 | 47650 | 488 |
| 376 | 20240403 | 122800 | 39592965600 | 47650 | 47650 | 47700 | 47650 | 627 |
| 377 | 20240403 | 122700 | 39563074200 | 47650 | 47650 | 47700 | 47650 | 431 |
| 378 | 20240403 | 122600 | 39542534300 | 47750 | 47700 | 47750 | 47650 | 601 |
| 379 | 20240403 | 122500 | 39513866150 | 47650 | 47800 | 47800 | 47650 | 3355 |
| 380 | 20240403 | 122400 | 39353825400 | 47750 | 47750 | 47800 | 47700 | 691 |
| 381 | 20240403 | 122300 | 39320838750 | 47750 | 47750 | 47800 | 47750 | 793 |
| 382 | 20240403 | 122200 | 39282953900 | 47750 | 47700 | 47800 | 47650 | 2070 |
| 383 | 20240403 | 122100 | 39184053150 | 47750 | 47700 | 47750 | 47700 | 2215 |
| 384 | 20240403 | 122000 | 39078395700 | 47700 | 47700 | 47750 | 47700 | 434 |
| 385 | 20240403 | 121900 | 39057687400 | 47700 | 47700 | 47750 | 47700 | 276 |
| 386 | 20240403 | 121800 | 39044520200 | 47700 | 47700 | 47750 | 47700 | 336 |
| 387 | 20240403 | 121700 | 39028491250 | 47700 | 47700 | 47750 | 47700 | 425 |
| 388 | 20240403 | 121600 | 39008209900 | 47700 | 47700 | 47750 | 47600 | 1199 |
| 389 | 20240403 | 121500 | 38951093000 | 47700 | 47650 | 47750 | 47600 | 1993 |
| 390 | 20240403 | 121400 | 38856052300 | 47600 | 47600 | 47650 | 47600 | 876 |
| 391 | 20240403 | 121300 | 38814344600 | 47650 | 47600 | 47650 | 47600 | 584 |
| 392 | 20240403 | 121200 | 38786543550 | 47600 | 47650 | 47700 | 47600 | 656 |
| 393 | 20240403 | 121100 | 38755294150 | 47650 | 47600 | 47700 | 47600 | 450 |
| 394 | 20240403 | 121000 | 38733850750 | 47600 | 47600 | 47700 | 47550 | 1494 |
| 395 | 20240403 | 120900 | 38662680250 | 47600 | 47600 | 47650 | 47600 | 1452 |
| 396 | 20240403 | 120800 | 38593562900 | 47650 | 47650 | 47700 | 47600 | 1746 |
| 397 | 20240403 | 120700 | 38510384450 | 47700 | 47700 | 47750 | 47650 | 585 |
| 398 | 20240403 | 120600 | 38482491850 | 47700 | 47700 | 47750 | 47650 | 1516 |
| 399 | 20240403 | 120500 | 38410160550 | 47700 | 47700 | 47750 | 47700 | 749 |
| 400 | 20240403 | 120400 | 38374432400 | 47700 | 47700 | 47750 | 47700 | 338 |
| 401 | 20240403 | 120300 | 38358308800 | 47700 | 47700 | 47750 | 47700 | 463 |
| 402 | 20240403 | 120200 | 38336219700 | 47700 | 47750 | 47800 | 47700 | 930 |
| 403 | 20240403 | 120100 | 38291816400 | 47800 | 47700 | 47800 | 47700 | 5131 |
| 404 | 20240403 | 120000 | 38046914400 | 47700 | 47700 | 47700 | 47650 | 2769 |
| 405 | 20240403 | 115900 | 37914861650 | 47650 | 47650 | 47700 | 47650 | 984 |
| 406 | 20240403 | 115800 | 37867945900 | 47650 | 47650 | 47700 | 47650 | 694 |
| 407 | 20240403 | 115700 | 37834872350 | 47650 | 47700 | 47700 | 47650 | 593 |
| 408 | 20240403 | 115600 | 37806603700 | 47650 | 47650 | 47700 | 47650 | 316 |
| 409 | 20240403 | 115500 | 37791542800 | 47650 | 47700 | 47700 | 47650 | 309 |
| 410 | 20240403 | 115400 | 37776817450 | 47700 | 47650 | 47700 | 47650 | 857 |
| 411 | 20240403 | 115300 | 37735962600 | 47650 | 47700 | 47700 | 47650 | 622 |
| 412 | 20240403 | 115200 | 37706319150 | 47650 | 47600 | 47700 | 47600 | 478 |
| 413 | 20240403 | 115100 | 37683545650 | 47600 | 47650 | 47700 | 47600 | 1029 |
| 414 | 20240403 | 115000 | 37634511200 | 47650 | 47650 | 47700 | 47650 | 960 |
| 415 | 20240403 | 114900 | 37588763650 | 47650 | 47650 | 47750 | 47650 | 1344 |
| 416 | 20240403 | 114800 | 37524658150 | 47700 | 47650 | 47700 | 47650 | 637 |
| 417 | 20240403 | 114700 | 37494298150 | 47700 | 47600 | 47700 | 47600 | 433 |
| 418 | 20240403 | 114600 | 37473668650 | 47650 | 47600 | 47650 | 47600 | 677 |
| 419 | 20240403 | 114500 | 37441430700 | 47600 | 47650 | 47700 | 47600 | 864 |
| 420 | 20240403 | 114400 | 37400266500 | 47700 | 47650 | 47700 | 47650 | 898 |
| 421 | 20240403 | 114300 | 37357473100 | 47650 | 47700 | 47750 | 47650 | 1727 |
| 422 | 20240403 | 114200 | 37275117000 | 47750 | 47750 | 47750 | 47700 | 576 |
| 423 | 20240403 | 114100 | 37247630700 | 47700 | 47750 | 47750 | 47700 | 816 |
| 424 | 20240403 | 114000 | 37208695650 | 47700 | 47750 | 47800 | 47700 | 741 |
| 425 | 20240403 | 113900 | 37173318050 | 47700 | 47650 | 47750 | 47650 | 7495 |
| 426 | 20240403 | 113800 | 36815816200 | 47650 | 47700 | 47750 | 47650 | 770 |
| 427 | 20240403 | 113700 | 36779089000 | 47700 | 47700 | 47750 | 47700 | 717 |
| 428 | 20240403 | 113600 | 36744884650 | 47700 | 47650 | 47750 | 47650 | 1384 |
| 429 | 20240403 | 113500 | 36678854850 | 47650 | 47650 | 47700 | 47650 | 501 |
| 430 | 20240403 | 113400 | 36654978750 | 47650 | 47650 | 47700 | 47650 | 785 |
| 431 | 20240403 | 113300 | 36617566800 | 47700 | 47650 | 47700 | 47650 | 367 |
| 432 | 20240403 | 113200 | 36600073950 | 47700 | 47700 | 47700 | 47600 | 625 |
| 433 | 20240403 | 113100 | 36570293600 | 47700 | 47650 | 47700 | 47600 | 655 |
| 434 | 20240403 | 113000 | 36539082400 | 47600 | 47650 | 47700 | 47600 | 346 |
| 435 | 20240403 | 112900 | 36522598650 | 47650 | 47650 | 47700 | 47650 | 265 |
| 436 | 20240403 | 112800 | 36509970150 | 47700 | 47650 | 47700 | 47600 | 2800 |
| 437 | 20240403 | 112700 | 36376489750 | 47650 | 47600 | 47700 | 47550 | 2403 |
| 438 | 20240403 | 112600 | 36262072800 | 47600 | 47600 | 47650 | 47550 | 1727 |
| 439 | 20240403 | 112500 | 36179869650 | 47650 | 47550 | 47650 | 47550 | 577 |
| 440 | 20240403 | 112400 | 36152404350 | 47550 | 47600 | 47650 | 47500 | 1613 |
| 441 | 20240403 | 112300 | 36075701200 | 47600 | 47550 | 47650 | 47550 | 516 |
| 442 | 20240403 | 112200 | 36051147400 | 47550 | 47600 | 47600 | 47550 | 743 |
| 443 | 20240403 | 112100 | 36015801150 | 47600 | 47500 | 47600 | 47500 | 662 |
| 444 | 20240403 | 112000 | 35984340750 | 47500 | 47550 | 47600 | 47500 | 1045 |
| 445 | 20240403 | 111900 | 35934641000 | 47550 | 47550 | 47600 | 47550 | 537 |
| 446 | 20240403 | 111800 | 35909104900 | 47550 | 47600 | 47650 | 47550 | 996 |
| 447 | 20240403 | 111700 | 35861706000 | 47600 | 47600 | 47650 | 47600 | 310 |
| 448 | 20240403 | 111600 | 35846948950 | 47700 | 47550 | 47700 | 47550 | 971 |
| 449 | 20240403 | 111500 | 35800691100 | 47550 | 47650 | 47650 | 47550 | 1229 |
| 450 | 20240403 | 111400 | 35742177300 | 47600 | 47800 | 47800 | 47600 | 1917 |
| 451 | 20240403 | 111300 | 35650723500 | 47750 | 47800 | 47800 | 47700 | 974 |
| 452 | 20240403 | 111200 | 35604202750 | 47800 | 47700 | 47800 | 47650 | 2550 |
| 453 | 20240403 | 111100 | 35482431700 | 47750 | 47600 | 47750 | 47550 | 2054 |
| 454 | 20240403 | 111000 | 35384567400 | 47600 | 47500 | 47600 | 47500 | 2471 |
| 455 | 20240403 | 110900 | 35267002750 | 47550 | 47550 | 47600 | 47500 | 1789 |
| 456 | 20240403 | 110800 | 35181973050 | 47550 | 47550 | 47650 | 47500 | 3850 |
| 457 | 20240403 | 110700 | 34998883250 | 47500 | 47450 | 47550 | 47400 | 5578 |
| 458 | 20240403 | 110600 | 34734420100 | 47500 | 47500 | 47550 | 47450 | 1084 |
| 459 | 20240403 | 110500 | 34682936850 | 47550 | 47500 | 47550 | 47450 | 4598 |
| 460 | 20240403 | 110400 | 34464593500 | 47550 | 47500 | 47600 | 47450 | 1980 |
| 461 | 20240403 | 110300 | 34370487550 | 47550 | 47500 | 47600 | 47450 | 1884 |
| 462 | 20240403 | 110200 | 34280993050 | 47500 | 47650 | 47700 | 47450 | 15926 |
| 463 | 20240403 | 110100 | 33524482200 | 47650 | 47750 | 47750 | 47650 | 3287 |
| 464 | 20240403 | 110000 | 33367728650 | 47750 | 47800 | 47800 | 47700 | 913 |
| 465 | 20240403 | 105900 | 33324129500 | 47800 | 47800 | 47800 | 47750 | 548 |
| 466 | 20240403 | 105800 | 33297959200 | 47750 | 47750 | 47800 | 47700 | 690 |
| 467 | 20240403 | 105700 | 33265018750 | 47750 | 47800 | 47800 | 47700 | 735 |
| 468 | 20240403 | 105600 | 33229934950 | 47750 | 47850 | 47850 | 47750 | 1097 |
| 469 | 20240403 | 105500 | 33177519550 | 47800 | 47900 | 47950 | 47750 | 3197 |
| 470 | 20240403 | 105400 | 33024529400 | 47900 | 47850 | 47950 | 47850 | 2449 |
| 471 | 20240403 | 105300 | 32907243950 | 47900 | 47900 | 47900 | 47850 | 1833 |
| 472 | 20240403 | 105200 | 32819473900 | 47850 | 47850 | 47900 | 47800 | 1978 |
| 473 | 20240403 | 105100 | 32724794650 | 47850 | 47850 | 47850 | 47800 | 2668 |
| 474 | 20240403 | 105000 | 32597151750 | 47800 | 47750 | 47850 | 47700 | 2301 |
| 475 | 20240403 | 104900 | 32487217250 | 47750 | 47650 | 47800 | 47600 | 4607 |
| 476 | 20240403 | 104800 | 32267472300 | 47600 | 47550 | 47700 | 47500 | 2816 |
| 477 | 20240403 | 104700 | 32133394750 | 47550 | 47550 | 47600 | 47500 | 3610 |
| 478 | 20240403 | 104600 | 31961760150 | 47600 | 47550 | 47650 | 47500 | 2621 |
| 479 | 20240403 | 104500 | 31837041400 | 47550 | 47500 | 47550 | 47500 | 1663 |
| 480 | 20240403 | 104400 | 31758024700 | 47500 | 47550 | 47550 | 47500 | 1929 |
| 481 | 20240403 | 104300 | 31666371050 | 47500 | 47500 | 47550 | 47500 | 1407 |
| 482 | 20240403 | 104200 | 31599518000 | 47550 | 47600 | 47600 | 47500 | 5521 |
| 483 | 20240403 | 104100 | 31337040600 | 47600 | 47600 | 47650 | 47550 | 2118 |
| 484 | 20240403 | 104000 | 31236211750 | 47600 | 47650 | 47700 | 47550 | 3107 |
| 485 | 20240403 | 103900 | 31088261850 | 47650 | 47650 | 47700 | 47600 | 1540 |
| 486 | 20240403 | 103800 | 31014897700 | 47650 | 47650 | 47700 | 47600 | 1042 |
| 487 | 20240403 | 103700 | 30965274000 | 47650 | 47700 | 47700 | 47600 | 5580 |
| 488 | 20240403 | 103600 | 30699265100 | 47700 | 47800 | 47850 | 47700 | 4945 |
| 489 | 20240403 | 103500 | 30462961450 | 47800 | 47850 | 47900 | 47800 | 1145 |
| 490 | 20240403 | 103400 | 30408184100 | 47850 | 47850 | 47900 | 47800 | 2709 |
| 491 | 20240403 | 103300 | 30278511500 | 47850 | 47900 | 47900 | 47800 | 3864 |
| 492 | 20240403 | 103200 | 30093528800 | 47900 | 47700 | 47900 | 47650 | 7033 |
| 493 | 20240403 | 103100 | 29757412100 | 47700 | 47700 | 47700 | 47600 | 2683 |
| 494 | 20240403 | 103000 | 29629527700 | 47700 | 47650 | 47750 | 47600 | 2999 |
| 495 | 20240403 | 102900 | 29486585950 | 47650 | 47700 | 47700 | 47650 | 1143 |
| 496 | 20240403 | 102800 | 29432111150 | 47700 | 47650 | 47700 | 47600 | 1275 |
| 497 | 20240403 | 102700 | 29371354800 | 47650 | 47700 | 47750 | 47600 | 1494 |
| 498 | 20240403 | 102600 | 29300140650 | 47700 | 47750 | 47750 | 47650 | 1211 |
| 499 | 20240403 | 102500 | 29242409200 | 47700 | 47700 | 47750 | 47650 | 1289 |
| 500 | 20240403 | 102400 | 29180934200 | 47700 | 47650 | 47700 | 47600 | 1100 |
| 501 | 20240403 | 102300 | 29128520700 | 47650 | 47700 | 47700 | 47650 | 1736 |
| 502 | 20240403 | 102200 | 29045767950 | 47700 | 47650 | 47750 | 47650 | 4173 |
| 503 | 20240403 | 102100 | 28846784600 | 47650 | 47700 | 47700 | 47600 | 1177 |
| 504 | 20240403 | 102000 | 28790713300 | 47650 | 47600 | 47750 | 47600 | 5257 |
| 505 | 20240403 | 101900 | 28540251300 | 47600 | 47700 | 47700 | 47600 | 2093 |
| 506 | 20240403 | 101800 | 28440574400 | 47700 | 47700 | 47850 | 47650 | 1922 |
| 507 | 20240403 | 101700 | 28348869750 | 47700 | 47600 | 47700 | 47600 | 1112 |
| 508 | 20240403 | 101600 | 28295905950 | 47600 | 47700 | 47700 | 47600 | 2409 |
| 509 | 20240403 | 101500 | 28181197350 | 47700 | 47750 | 47800 | 47650 | 3163 |
| 510 | 20240403 | 101400 | 28030273500 | 47800 | 47550 | 47800 | 47500 | 6607 |
| 511 | 20240403 | 101300 | 27715330000 | 47550 | 47600 | 47600 | 47450 | 4327 |
| 512 | 20240403 | 101200 | 27509658850 | 47600 | 47550 | 47650 | 47450 | 5863 |
| 513 | 20240403 | 101100 | 27231119500 | 47550 | 47650 | 47700 | 47550 | 2811 |
| 514 | 20240403 | 101000 | 27097266600 | 47550 | 47600 | 47650 | 47450 | 6060 |
| 515 | 20240403 | 100900 | 26809037600 | 47550 | 47450 | 47650 | 47450 | 5621 |
| 516 | 20240403 | 100800 | 26541963950 | 47450 | 47500 | 47600 | 47450 | 13216 |
| 517 | 20240403 | 100700 | 25914344100 | 47500 | 47500 | 47550 | 47450 | 5744 |
| 518 | 20240403 | 100600 | 25641496950 | 47500 | 47600 | 47650 | 47450 | 13002 |
| 519 | 20240403 | 100500 | 25023732750 | 47600 | 47600 | 47750 | 47500 | 6737 |
| 520 | 20240403 | 100400 | 24702982500 | 47600 | 47600 | 47650 | 47500 | 10841 |
| 521 | 20240403 | 100300 | 24187540300 | 47550 | 47650 | 47650 | 47550 | 4346 |
| 522 | 20240403 | 100200 | 23980795250 | 47650 | 47750 | 47800 | 47550 | 12039 |
| 523 | 20240403 | 100100 | 23406988300 | 47750 | 47850 | 47850 | 47700 | 3040 |
| 524 | 20240403 | 100000 | 23261839500 | 47850 | 47850 | 47900 | 47750 | 6840 |
| 525 | 20240403 | 095900 | 22934777600 | 47950 | 47900 | 47950 | 47800 | 3424 |
| 526 | 20240403 | 095800 | 22770909300 | 47900 | 47850 | 47900 | 47800 | 2472 |
| 527 | 20240403 | 095700 | 22652698400 | 47850 | 47850 | 47950 | 47750 | 4275 |
| 528 | 20240403 | 095600 | 22448258650 | 47900 | 47900 | 47950 | 47800 | 2741 |
| 529 | 20240403 | 095500 | 22316974650 | 47850 | 47750 | 47850 | 47650 | 6004 |
| 530 | 20240403 | 095400 | 22030442800 | 47750 | 47750 | 47800 | 47650 | 2491 |
| 531 | 20240403 | 095300 | 21911588150 | 47750 | 47700 | 47750 | 47600 | 4932 |
| 532 | 20240403 | 095200 | 21676519950 | 47700 | 47600 | 47700 | 47500 | 7686 |
| 533 | 20240403 | 095100 | 21310859850 | 47600 | 47600 | 47700 | 47500 | 13847 |
| 534 | 20240403 | 095000 | 20651884700 | 47600 | 47800 | 47800 | 47600 | 13370 |
| 535 | 20240403 | 094900 | 20014450800 | 47750 | 47850 | 47900 | 47750 | 1646 |
| 536 | 20240403 | 094800 | 19935746500 | 47900 | 47850 | 47900 | 47700 | 7990 |
| 537 | 20240403 | 094700 | 19554160200 | 47800 | 47900 | 47950 | 47800 | 3724 |
| 538 | 20240403 | 094600 | 19375956050 | 47900 | 48000 | 48000 | 47900 | 4211 |
| 539 | 20240403 | 094500 | 19174009150 | 47950 | 47800 | 48000 | 47800 | 3787 |
| 540 | 20240403 | 094400 | 18992414600 | 47800 | 48050 | 48050 | 47800 | 13014 |
| 541 | 20240403 | 094300 | 18368617750 | 48000 | 48100 | 48100 | 48000 | 5287 |
| 542 | 20240403 | 094200 | 18114522100 | 48100 | 48100 | 48150 | 48050 | 2203 |
| 543 | 20240403 | 094100 | 18008580700 | 48100 | 48200 | 48200 | 48050 | 9399 |
| 544 | 20240403 | 094000 | 17556405750 | 48200 | 48250 | 48250 | 48200 | 3687 |
| 545 | 20240403 | 093900 | 17378647500 | 48250 | 48400 | 48400 | 48250 | 5860 |
| 546 | 20240403 | 093800 | 17095579600 | 48400 | 48400 | 48450 | 48350 | 1757 |
| 547 | 20240403 | 093700 | 17010528000 | 48400 | 48550 | 48550 | 48350 | 4348 |
| 548 | 20240403 | 093600 | 16799857950 | 48550 | 48450 | 48600 | 48450 | 2802 |
| 549 | 20240403 | 093500 | 16663907800 | 48500 | 48400 | 48500 | 48400 | 2487 |
| 550 | 20240403 | 093400 | 16543355750 | 48400 | 48300 | 48450 | 48300 | 3557 |
| 551 | 20240403 | 093300 | 16371222950 | 48300 | 48300 | 48350 | 48250 | 1703 |
| 552 | 20240403 | 093200 | 16288985750 | 48250 | 48250 | 48300 | 48150 | 3081 |
| 553 | 20240403 | 093100 | 16140434500 | 48300 | 48250 | 48350 | 48150 | 4206 |
| 554 | 20240403 | 093000 | 15937605100 | 48250 | 48350 | 48400 | 48150 | 7996 |
| 555 | 20240403 | 092900 | 15551741150 | 48350 | 48450 | 48450 | 48300 | 4128 |
| 556 | 20240403 | 092800 | 15352001150 | 48450 | 48700 | 48700 | 48450 | 12050 |
| 557 | 20240403 | 092700 | 14766812950 | 48700 | 48650 | 48850 | 48600 | 15453 |
| 558 | 20240403 | 092600 | 14013694750 | 48650 | 48700 | 48700 | 48550 | 7079 |
| 559 | 20240403 | 092500 | 13669394150 | 48700 | 48500 | 48700 | 48450 | 13816 |
| 560 | 20240403 | 092400 | 12998049100 | 48500 | 48600 | 48600 | 48450 | 4465 |
| 561 | 20240403 | 092300 | 12781356750 | 48600 | 48350 | 48600 | 48300 | 10620 |
| 562 | 20240403 | 092200 | 12266624150 | 48300 | 48300 | 48400 | 48250 | 6226 |
| 563 | 20240403 | 092100 | 11965720950 | 48300 | 48450 | 48450 | 48250 | 8122 |
| 564 | 20240403 | 092000 | 11573127450 | 48450 | 48400 | 48450 | 48350 | 5595 |
| 565 | 20240403 | 091900 | 11302209850 | 48400 | 48200 | 48400 | 48200 | 7040 |
| 566 | 20240403 | 091800 | 10962150800 | 48200 | 48100 | 48250 | 48050 | 4596 |
| 567 | 20240403 | 091700 | 10740734250 | 48050 | 47950 | 48100 | 47900 | 5344 |
| 568 | 20240403 | 091600 | 10484281300 | 47950 | 47900 | 47950 | 47700 | 8855 |
| 569 | 20240403 | 091500 | 10061277250 | 47900 | 48000 | 48000 | 47750 | 9901 |
| 570 | 20240403 | 091400 | 9587529450 | 48000 | 48000 | 48150 | 47900 | 5468 |
| 571 | 20240403 | 091300 | 9324877700 | 48050 | 47750 | 48100 | 47750 | 14097 |
| 572 | 20240403 | 091200 | 8649368200 | 47800 | 47800 | 47850 | 47700 | 16190 |
| 573 | 20240403 | 091100 | 7876343450 | 47800 | 48000 | 48000 | 47750 | 11567 |
| 574 | 20240403 | 091000 | 7322483050 | 48000 | 48200 | 48200 | 48000 | 2961 |
| 575 | 20240403 | 090900 | 7180250900 | 48200 | 48100 | 48250 | 48050 | 5947 |
| 576 | 20240403 | 090800 | 6894018900 | 48100 | 48100 | 48200 | 48000 | 17088 |
| 577 | 20240403 | 090700 | 6072450600 | 48100 | 48400 | 48400 | 48100 | 11867 |
| 578 | 20240403 | 090600 | 5499913500 | 48400 | 48450 | 48450 | 48300 | 5204 |
| 579 | 20240403 | 090500 | 5248198750 | 48300 | 48350 | 48400 | 48150 | 8274 |
| 580 | 20240403 | 090400 | 4848824350 | 48400 | 48100 | 48400 | 48100 | 8384 |
| 581 | 20240403 | 090300 | 4444406000 | 48050 | 48200 | 48200 | 48000 | 17468 |
| 582 | 20240403 | 090200 | 3605170750 | 48200 | 48300 | 48450 | 48150 | 7112 |
| 583 | 20240403 | 090100 | 3261821950 | 48300 | 48400 | 48650 | 48100 | 17158 |
| 584 | 20240403 | 090000 | 2430963100 | 48200 | 48000 | 48400 | 47650 | 50523 |