35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 190400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 48393 |
| 3 | 20240403 | 190300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 4 | 20240403 | 190200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 5 | 20240403 | 190100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 6 | 20240403 | 190000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 7 | 20240403 | 185900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 8 | 20240403 | 185800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 9 | 20240403 | 185700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 10 | 20240403 | 185600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 11 | 20240403 | 185500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 12 | 20240403 | 185400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 13 | 20240403 | 185300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 14 | 20240403 | 185200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 15 | 20240403 | 185100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 16 | 20240403 | 185000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 17 | 20240403 | 184900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 18 | 20240403 | 184800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 19 | 20240403 | 184700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 20 | 20240403 | 184600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 21 | 20240403 | 184500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 22 | 20240403 | 184400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 23 | 20240403 | 184300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 24 | 20240403 | 184200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 25 | 20240403 | 184100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 26 | 20240403 | 184000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 27 | 20240403 | 183900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 28 | 20240403 | 183800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 29 | 20240403 | 183700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 30 | 20240403 | 183600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 31 | 20240403 | 183500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 32 | 20240403 | 183400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 48393 |
| 33 | 20240403 | 183300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 34 | 20240403 | 183200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 35 | 20240403 | 183100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 36 | 20240403 | 183000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 37 | 20240403 | 182900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 38 | 20240403 | 182800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 39 | 20240403 | 182700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 40 | 20240403 | 182600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 41 | 20240403 | 182500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 42 | 20240403 | 182400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 43 | 20240403 | 182300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 44 | 20240403 | 182200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 45 | 20240403 | 182100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 46 | 20240403 | 182000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 47 | 20240403 | 181900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 48 | 20240403 | 181800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 49 | 20240403 | 181700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 50 | 20240403 | 181600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 51 | 20240403 | 181500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 52 | 20240403 | 181400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 53 | 20240403 | 181300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 54 | 20240403 | 181200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 55 | 20240403 | 181100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 56 | 20240403 | 181000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 57 | 20240403 | 180900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 58 | 20240403 | 180800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 59 | 20240403 | 180700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 60 | 20240403 | 180600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 61 | 20240403 | 180500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 62 | 20240403 | 180400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 48393 |
| 63 | 20240403 | 180300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 64 | 20240403 | 180200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 65 | 20240403 | 180100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 66 | 20240403 | 180000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 67 | 20240403 | 175900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 68 | 20240403 | 175800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 69 | 20240403 | 175700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 70 | 20240403 | 175600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 71 | 20240403 | 175500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 72 | 20240403 | 175400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 73 | 20240403 | 175300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 74 | 20240403 | 175200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 75 | 20240403 | 175100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 76 | 20240403 | 175000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 77 | 20240403 | 174900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 78 | 20240403 | 174800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 79 | 20240403 | 174700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 80 | 20240403 | 174600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 81 | 20240403 | 174500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 82 | 20240403 | 174400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 83 | 20240403 | 174300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 84 | 20240403 | 174200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 85 | 20240403 | 174100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 86 | 20240403 | 174000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 87 | 20240403 | 173900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 88 | 20240403 | 173800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 89 | 20240403 | 173700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 90 | 20240403 | 173600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 91 | 20240403 | 173500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 92 | 20240403 | 173400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 48393 |
| 93 | 20240403 | 173300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 94 | 20240403 | 173200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 95 | 20240403 | 173100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 96 | 20240403 | 173000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 97 | 20240403 | 172900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 98 | 20240403 | 172800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 99 | 20240403 | 172700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 100 | 20240403 | 172600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 101 | 20240403 | 172500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 102 | 20240403 | 172400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 103 | 20240403 | 172300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 104 | 20240403 | 172200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 105 | 20240403 | 172100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 106 | 20240403 | 172000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 107 | 20240403 | 171900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 108 | 20240403 | 171800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 109 | 20240403 | 171700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 110 | 20240403 | 171600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 111 | 20240403 | 171500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 112 | 20240403 | 171400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 113 | 20240403 | 171300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 114 | 20240403 | 171200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 115 | 20240403 | 171100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 116 | 20240403 | 171000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 117 | 20240403 | 170900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 118 | 20240403 | 170800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 119 | 20240403 | 170700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 120 | 20240403 | 170600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 121 | 20240403 | 170500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 122 | 20240403 | 170400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 48393 |
| 123 | 20240403 | 170300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 124 | 20240403 | 170200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 125 | 20240403 | 170100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 126 | 20240403 | 170000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 127 | 20240403 | 165900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 128 | 20240403 | 165800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 129 | 20240403 | 165700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 130 | 20240403 | 165600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 131 | 20240403 | 165500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 132 | 20240403 | 165400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 133 | 20240403 | 165300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 134 | 20240403 | 165200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 135 | 20240403 | 165100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 136 | 20240403 | 165000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 137 | 20240403 | 164900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 138 | 20240403 | 164800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 139 | 20240403 | 164700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 140 | 20240403 | 164600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 141 | 20240403 | 164500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 142 | 20240403 | 164400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 143 | 20240403 | 164300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 144 | 20240403 | 164200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 145 | 20240403 | 164100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 146 | 20240403 | 164000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 147 | 20240403 | 163900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 148 | 20240403 | 163800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 149 | 20240403 | 163700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 150 | 20240403 | 163600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 151 | 20240403 | 163500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 152 | 20240403 | 163400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 48393 |
| 153 | 20240403 | 163300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 154 | 20240403 | 163200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 155 | 20240403 | 163100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 156 | 20240403 | 163000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 157 | 20240403 | 162900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 158 | 20240403 | 162800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 159 | 20240403 | 162700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 160 | 20240403 | 162600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 161 | 20240403 | 162500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 162 | 20240403 | 162400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 163 | 20240403 | 162300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 164 | 20240403 | 162200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 165 | 20240403 | 162100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 166 | 20240403 | 162000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 167 | 20240403 | 161900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 168 | 20240403 | 161800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 169 | 20240403 | 161700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 170 | 20240403 | 161600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 171 | 20240403 | 161500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 172 | 20240403 | 161400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 173 | 20240403 | 161300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 174 | 20240403 | 161200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 175 | 20240403 | 161100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 176 | 20240403 | 161000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 177 | 20240403 | 160900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 178 | 20240403 | 160800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 179 | 20240403 | 160700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 180 | 20240403 | 160600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 181 | 20240403 | 160500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 182 | 20240403 | 160400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 48393 |
| 183 | 20240403 | 160300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 184 | 20240403 | 160200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 185 | 20240403 | 160100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 186 | 20240403 | 160000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 187 | 20240403 | 155900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 188 | 20240403 | 155800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 189 | 20240403 | 155700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 190 | 20240403 | 155600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 191 | 20240403 | 155500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 192 | 20240403 | 155400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 193 | 20240403 | 155300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 194 | 20240403 | 155200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 195 | 20240403 | 155100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 196 | 20240403 | 155000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 197 | 20240403 | 154900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 198 | 20240403 | 154800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 199 | 20240403 | 154700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 200 | 20240403 | 154600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 201 | 20240403 | 154500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 202 | 20240403 | 154400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 203 | 20240403 | 154300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 204 | 20240403 | 154200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 205 | 20240403 | 154100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 206 | 20240403 | 154000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 207 | 20240403 | 153900 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 208 | 20240403 | 153800 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 209 | 20240403 | 153700 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 210 | 20240403 | 153600 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 211 | 20240403 | 153500 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 212 | 20240403 | 153400 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 48393 |
| 213 | 20240403 | 153300 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 214 | 20240403 | 153200 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 215 | 20240403 | 153100 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 0 |
| 216 | 20240403 | 153000 | 66993995200 | 150300 | 150300 | 150300 | 150300 | 48393 |
| 217 | 20240403 | 152900 | 59720527300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 218 | 20240403 | 152800 | 59720527300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 219 | 20240403 | 152700 | 59720527300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 220 | 20240403 | 152600 | 59720527300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 221 | 20240403 | 152500 | 59720527300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 222 | 20240403 | 152400 | 59720527300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 223 | 20240403 | 152300 | 59720527300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 224 | 20240403 | 152200 | 59720527300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 225 | 20240403 | 152100 | 59720527300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 226 | 20240403 | 152000 | 59720527300 | 150600 | 150600 | 150600 | 150600 | 0 |
| 227 | 20240403 | 151900 | 59720527300 | 150600 | 150200 | 150600 | 150100 | 2640 |
| 228 | 20240403 | 151800 | 59323821200 | 150100 | 150000 | 150200 | 150000 | 1281 |
| 229 | 20240403 | 151700 | 59131555500 | 150000 | 150000 | 150100 | 150000 | 2114 |
| 230 | 20240403 | 151600 | 58814327400 | 150000 | 150000 | 150100 | 150000 | 1603 |
| 231 | 20240403 | 151500 | 58573870500 | 150000 | 150000 | 150100 | 149800 | 2830 |
| 232 | 20240403 | 151400 | 58149400800 | 150000 | 149900 | 150100 | 149900 | 1889 |
| 233 | 20240403 | 151300 | 57866099500 | 149900 | 150200 | 150200 | 149800 | 2495 |
| 234 | 20240403 | 151200 | 57491999000 | 150100 | 150200 | 150200 | 150100 | 1277 |
| 235 | 20240403 | 151100 | 57300305100 | 150100 | 149900 | 150200 | 149800 | 3360 |
| 236 | 20240403 | 151000 | 56796137900 | 149900 | 150100 | 150100 | 149900 | 4405 |
| 237 | 20240403 | 150900 | 56135421200 | 150000 | 150100 | 150200 | 150000 | 3304 |
| 238 | 20240403 | 150800 | 55639628900 | 150100 | 150200 | 150300 | 150100 | 988 |
| 239 | 20240403 | 150700 | 55491248200 | 150200 | 150300 | 150300 | 150200 | 1557 |
| 240 | 20240403 | 150600 | 55257341800 | 150300 | 150300 | 150400 | 150200 | 4407 |
| 241 | 20240403 | 150500 | 54595154400 | 150300 | 150400 | 150500 | 150300 | 1956 |
| 242 | 20240403 | 150400 | 54301062300 | 150400 | 150500 | 150600 | 150400 | 826 |
| 243 | 20240403 | 150300 | 54176780100 | 150600 | 150400 | 150600 | 150400 | 783 |
| 244 | 20240403 | 150200 | 54058928800 | 150400 | 150600 | 150700 | 150400 | 1779 |
| 245 | 20240403 | 150100 | 53791061900 | 150500 | 150500 | 150600 | 150500 | 626 |
| 246 | 20240403 | 150000 | 53696834100 | 150500 | 150500 | 150600 | 150500 | 719 |
| 247 | 20240403 | 145900 | 53588602400 | 150600 | 150600 | 150700 | 150500 | 1070 |
| 248 | 20240403 | 145800 | 53427513700 | 150700 | 150600 | 150700 | 150600 | 811 |
| 249 | 20240403 | 145700 | 53305361600 | 150600 | 150600 | 150700 | 150600 | 522 |
| 250 | 20240403 | 145600 | 53226744400 | 150600 | 150700 | 150700 | 150600 | 677 |
| 251 | 20240403 | 145500 | 53124777200 | 150600 | 150700 | 150800 | 150600 | 871 |
| 252 | 20240403 | 145400 | 52993520600 | 150800 | 150600 | 150800 | 150500 | 1056 |
| 253 | 20240403 | 145300 | 52834431900 | 150500 | 150500 | 150700 | 150500 | 710 |
| 254 | 20240403 | 145200 | 52727536400 | 150500 | 150900 | 150900 | 150500 | 1015 |
| 255 | 20240403 | 145100 | 52574538600 | 150800 | 150800 | 150900 | 150800 | 729 |
| 256 | 20240403 | 145000 | 52464601900 | 150800 | 150700 | 150900 | 150700 | 1753 |
| 257 | 20240403 | 144900 | 52200256300 | 150700 | 150800 | 150800 | 150700 | 660 |
| 258 | 20240403 | 144800 | 52100781600 | 150800 | 150500 | 150800 | 150500 | 2344 |
| 259 | 20240403 | 144700 | 51747623300 | 150500 | 150600 | 150600 | 150500 | 436 |
| 260 | 20240403 | 144600 | 51682001900 | 150500 | 150500 | 150600 | 150500 | 612 |
| 261 | 20240403 | 144500 | 51589878200 | 150600 | 150600 | 150600 | 150500 | 500 |
| 262 | 20240403 | 144400 | 51514619500 | 150600 | 150600 | 150700 | 150600 | 2080 |
| 263 | 20240403 | 144300 | 51201327400 | 150600 | 150600 | 150700 | 150600 | 469 |
| 264 | 20240403 | 144200 | 51130677400 | 150600 | 150800 | 150800 | 150600 | 825 |
| 265 | 20240403 | 144100 | 51006364900 | 150700 | 150800 | 150900 | 150700 | 1436 |
| 266 | 20240403 | 144000 | 50789771400 | 150800 | 150800 | 150900 | 150800 | 523 |
| 267 | 20240403 | 143900 | 50710899300 | 150800 | 150800 | 150900 | 150800 | 534 |
| 268 | 20240403 | 143800 | 50630367600 | 150800 | 150800 | 150900 | 150800 | 405 |
| 269 | 20240403 | 143700 | 50569282200 | 150800 | 150800 | 150900 | 150700 | 2388 |
| 270 | 20240403 | 143600 | 50209087900 | 150700 | 150800 | 150800 | 150700 | 363 |
| 271 | 20240403 | 143500 | 50154380200 | 150700 | 150700 | 150800 | 150700 | 501 |
| 272 | 20240403 | 143400 | 50078873300 | 150700 | 150700 | 150800 | 150700 | 755 |
| 273 | 20240403 | 143300 | 49965086900 | 150700 | 150800 | 150900 | 150700 | 650 |
| 274 | 20240403 | 143200 | 49867085900 | 150800 | 150800 | 150900 | 150700 | 912 |
| 275 | 20240403 | 143100 | 49729583200 | 150700 | 150800 | 150800 | 150700 | 355 |
| 276 | 20240403 | 143000 | 49676075800 | 150800 | 150800 | 150900 | 150600 | 1364 |
| 277 | 20240403 | 142900 | 49470427500 | 150800 | 150800 | 150900 | 150800 | 470 |
| 278 | 20240403 | 142800 | 49399543500 | 150900 | 150900 | 150900 | 150800 | 409 |
| 279 | 20240403 | 142700 | 49337861600 | 150900 | 150900 | 150900 | 150800 | 423 |
| 280 | 20240403 | 142600 | 49274063700 | 150800 | 150600 | 150900 | 150500 | 1663 |
| 281 | 20240403 | 142500 | 49023455200 | 150500 | 150500 | 150600 | 150500 | 379 |
| 282 | 20240403 | 142400 | 48966409700 | 150500 | 150700 | 150700 | 150500 | 584 |
| 283 | 20240403 | 142300 | 48878484100 | 150400 | 150700 | 150800 | 150300 | 1626 |
| 284 | 20240403 | 142200 | 48633560700 | 150800 | 150800 | 150800 | 150700 | 362 |
| 285 | 20240403 | 142100 | 48579002100 | 150700 | 150700 | 150800 | 150700 | 489 |
| 286 | 20240403 | 142000 | 48505300700 | 150700 | 150800 | 150900 | 150700 | 740 |
| 287 | 20240403 | 141900 | 48393735300 | 150700 | 150500 | 150800 | 150400 | 1283 |
| 288 | 20240403 | 141800 | 48200497100 | 150500 | 150700 | 150700 | 150300 | 2146 |
| 289 | 20240403 | 141700 | 47877673900 | 150600 | 150900 | 150900 | 150600 | 1397 |
| 290 | 20240403 | 141600 | 47667059000 | 150800 | 151100 | 151100 | 150800 | 3063 |
| 291 | 20240403 | 141500 | 47204658300 | 151000 | 151100 | 151100 | 151000 | 996 |
| 292 | 20240403 | 141400 | 47054254500 | 151000 | 151000 | 151100 | 151000 | 755 |
| 293 | 20240403 | 141300 | 46940241000 | 151000 | 151000 | 151100 | 151000 | 624 |
| 294 | 20240403 | 141200 | 46846013900 | 151100 | 151100 | 151100 | 151000 | 10706 |
| 295 | 20240403 | 141100 | 45229353800 | 151000 | 151000 | 151100 | 151000 | 510 |
| 296 | 20240403 | 141000 | 45152326500 | 151100 | 151100 | 151200 | 151000 | 4025 |
| 297 | 20240403 | 140900 | 44544156700 | 151100 | 151100 | 151200 | 151100 | 418 |
| 298 | 20240403 | 140800 | 44480980300 | 151100 | 151200 | 151200 | 151100 | 1427 |
| 299 | 20240403 | 140700 | 44265251100 | 151100 | 151300 | 151300 | 151100 | 1934 |
| 300 | 20240403 | 140600 | 43972854000 | 151200 | 151300 | 151400 | 151200 | 707 |
| 301 | 20240403 | 140500 | 43865930900 | 151300 | 151300 | 151400 | 151300 | 1016 |
| 302 | 20240403 | 140400 | 43712202400 | 151400 | 151400 | 151400 | 151300 | 313 |
| 303 | 20240403 | 140300 | 43664837800 | 151400 | 151300 | 151400 | 151200 | 1463 |
| 304 | 20240403 | 140200 | 43443478400 | 151300 | 151400 | 151400 | 151200 | 1397 |
| 305 | 20240403 | 140100 | 43232164500 | 151400 | 151300 | 151400 | 151300 | 456 |
| 306 | 20240403 | 140000 | 43163163600 | 151300 | 151400 | 151400 | 151300 | 399 |
| 307 | 20240403 | 135900 | 43102786000 | 151300 | 151600 | 151600 | 151300 | 887 |
| 308 | 20240403 | 135800 | 42968421500 | 151500 | 151300 | 151600 | 151200 | 1367 |
| 309 | 20240403 | 135700 | 42761553500 | 151200 | 151300 | 151300 | 151200 | 324 |
| 310 | 20240403 | 135600 | 42712549700 | 151300 | 151300 | 151400 | 151200 | 1610 |
| 311 | 20240403 | 135500 | 42468968200 | 151200 | 151400 | 151400 | 151200 | 4268 |
| 312 | 20240403 | 135400 | 41823101200 | 151400 | 151500 | 151600 | 151400 | 1168 |
| 313 | 20240403 | 135300 | 41646170000 | 151500 | 151600 | 151600 | 151500 | 530 |
| 314 | 20240403 | 135200 | 41565868100 | 151600 | 151600 | 151600 | 151500 | 308 |
| 315 | 20240403 | 135100 | 41519193000 | 151500 | 151600 | 151600 | 151500 | 262 |
| 316 | 20240403 | 135000 | 41479494900 | 151500 | 151800 | 151800 | 151500 | 643 |
| 317 | 20240403 | 134900 | 41381992400 | 151700 | 151700 | 151800 | 151700 | 657 |
| 318 | 20240403 | 134800 | 41282318900 | 151700 | 151600 | 151800 | 151600 | 602 |
| 319 | 20240403 | 134700 | 41191000200 | 151700 | 151800 | 151800 | 151600 | 837 |
| 320 | 20240403 | 134600 | 41064033300 | 151700 | 151800 | 151800 | 151700 | 295 |
| 321 | 20240403 | 134500 | 41019267800 | 151700 | 151800 | 151800 | 151700 | 219 |
| 322 | 20240403 | 134400 | 40986042700 | 151700 | 151900 | 151900 | 151700 | 1478 |
| 323 | 20240403 | 134300 | 40761688800 | 151800 | 151800 | 151900 | 151800 | 914 |
| 324 | 20240403 | 134200 | 40622932600 | 151800 | 151900 | 151900 | 151800 | 804 |
| 325 | 20240403 | 134100 | 40500881300 | 151800 | 151900 | 151900 | 151800 | 269 |
| 326 | 20240403 | 134000 | 40460034700 | 151800 | 151900 | 151900 | 151800 | 396 |
| 327 | 20240403 | 133900 | 40399897200 | 151800 | 151900 | 151900 | 151800 | 709 |
| 328 | 20240403 | 133800 | 40292213100 | 151800 | 151900 | 152000 | 151800 | 685 |
| 329 | 20240403 | 133700 | 40188172100 | 151900 | 152100 | 152100 | 151900 | 1093 |
| 330 | 20240403 | 133600 | 40022031800 | 152000 | 152000 | 152100 | 152000 | 315 |
| 331 | 20240403 | 133500 | 39974147600 | 152000 | 152000 | 152100 | 152000 | 1248 |
| 332 | 20240403 | 133400 | 39784442700 | 152100 | 151800 | 152200 | 151800 | 6555 |
| 333 | 20240403 | 133300 | 38788316500 | 151900 | 151800 | 151900 | 151800 | 389 |
| 334 | 20240403 | 133200 | 38729260700 | 151800 | 151600 | 151900 | 151600 | 2063 |
| 335 | 20240403 | 133100 | 38416196000 | 151600 | 151600 | 151700 | 151600 | 525 |
| 336 | 20240403 | 133000 | 38336601400 | 151700 | 151700 | 151700 | 151600 | 262 |
| 337 | 20240403 | 132900 | 38296862700 | 151600 | 151700 | 151700 | 151600 | 219 |
| 338 | 20240403 | 132800 | 38263649900 | 151600 | 151600 | 151800 | 151600 | 728 |
| 339 | 20240403 | 132700 | 38153218400 | 151700 | 151600 | 151700 | 151600 | 285 |
| 340 | 20240403 | 132600 | 38109999300 | 151600 | 151500 | 151600 | 151500 | 537 |
| 341 | 20240403 | 132500 | 38028602200 | 151600 | 151500 | 151600 | 151500 | 287 |
| 342 | 20240403 | 132400 | 37985114100 | 151600 | 151700 | 151700 | 151500 | 1798 |
| 343 | 20240403 | 132300 | 37712482600 | 151700 | 151700 | 151800 | 151600 | 1158 |
| 344 | 20240403 | 132200 | 37536813200 | 151700 | 151800 | 151800 | 151700 | 142 |
| 345 | 20240403 | 132100 | 37515265400 | 151700 | 151800 | 151900 | 151700 | 1657 |
| 346 | 20240403 | 132000 | 37263756100 | 151800 | 151900 | 151900 | 151800 | 191 |
| 347 | 20240403 | 131900 | 37234754200 | 151800 | 151900 | 151900 | 151800 | 141 |
| 348 | 20240403 | 131800 | 37213344600 | 151800 | 151800 | 151900 | 151800 | 299 |
| 349 | 20240403 | 131700 | 37167935200 | 151900 | 151800 | 151900 | 151800 | 372 |
| 350 | 20240403 | 131600 | 37111454500 | 151800 | 151900 | 152000 | 151800 | 1067 |
| 351 | 20240403 | 131500 | 36949384900 | 151900 | 151900 | 152000 | 151900 | 222 |
| 352 | 20240403 | 131400 | 36915653900 | 151900 | 151900 | 152000 | 151900 | 815 |
| 353 | 20240403 | 131300 | 36791789700 | 151900 | 151900 | 152000 | 151800 | 1231 |
| 354 | 20240403 | 131200 | 36604768100 | 151900 | 151800 | 152000 | 151800 | 5779 |
| 355 | 20240403 | 131100 | 35726944100 | 151900 | 151800 | 151900 | 151800 | 175 |
| 356 | 20240403 | 131000 | 35700372400 | 151800 | 151800 | 151900 | 151800 | 212 |
| 357 | 20240403 | 130900 | 35668185500 | 151800 | 151800 | 151900 | 151800 | 254 |
| 358 | 20240403 | 130800 | 35629627200 | 151900 | 151700 | 151900 | 151600 | 1045 |
| 359 | 20240403 | 130700 | 35471015400 | 151700 | 151700 | 151800 | 151600 | 2537 |
| 360 | 20240403 | 130600 | 35086195900 | 151700 | 151700 | 151800 | 151700 | 169 |
| 361 | 20240403 | 130500 | 35060551200 | 151700 | 151800 | 151900 | 151700 | 2198 |
| 362 | 20240403 | 130400 | 34726895300 | 151800 | 151600 | 151800 | 151600 | 1190 |
| 363 | 20240403 | 130300 | 34546364000 | 151700 | 151700 | 151700 | 151600 | 366 |
| 364 | 20240403 | 130200 | 34490849500 | 151600 | 151700 | 151800 | 151600 | 1325 |
| 365 | 20240403 | 130100 | 34289886900 | 151700 | 151700 | 151800 | 151700 | 325 |
| 366 | 20240403 | 130000 | 34240579200 | 151700 | 151400 | 151800 | 151300 | 3558 |
| 367 | 20240403 | 125900 | 33701533300 | 151400 | 151600 | 151600 | 151300 | 3368 |
| 368 | 20240403 | 125800 | 33191379300 | 151500 | 151700 | 151700 | 151500 | 1054 |
| 369 | 20240403 | 125700 | 33031589600 | 151600 | 151600 | 151700 | 151600 | 176 |
| 370 | 20240403 | 125600 | 33004903500 | 151600 | 151600 | 151700 | 151600 | 347 |
| 371 | 20240403 | 125500 | 32952293700 | 151700 | 151700 | 151800 | 151700 | 1520 |
| 372 | 20240403 | 125400 | 32721701300 | 151800 | 151600 | 151800 | 151600 | 1250 |
| 373 | 20240403 | 125300 | 32532078800 | 151600 | 151700 | 151700 | 151600 | 293 |
| 374 | 20240403 | 125200 | 32487656600 | 151600 | 151700 | 151700 | 151600 | 103 |
| 375 | 20240403 | 125100 | 32472038500 | 151700 | 151600 | 151700 | 151600 | 261 |
| 376 | 20240403 | 125000 | 32432453600 | 151600 | 151700 | 151800 | 151600 | 951 |
| 377 | 20240403 | 124900 | 32288202400 | 151700 | 151700 | 151800 | 151700 | 120 |
| 378 | 20240403 | 124800 | 32269994300 | 151800 | 151800 | 151800 | 151700 | 366 |
| 379 | 20240403 | 124700 | 32214463300 | 151700 | 151700 | 151800 | 151600 | 844 |
| 380 | 20240403 | 124600 | 32086404700 | 151600 | 151700 | 151800 | 151600 | 1894 |
| 381 | 20240403 | 124500 | 31799083500 | 151700 | 151700 | 151800 | 151700 | 319 |
| 382 | 20240403 | 124400 | 31750682900 | 151700 | 151800 | 151800 | 151700 | 469 |
| 383 | 20240403 | 124300 | 31679518600 | 151800 | 151800 | 151800 | 151700 | 1210 |
| 384 | 20240403 | 124200 | 31495846500 | 151700 | 151800 | 151900 | 151700 | 2091 |
| 385 | 20240403 | 124100 | 31178479400 | 151900 | 151900 | 151900 | 151800 | 290 |
| 386 | 20240403 | 124000 | 31134443300 | 151800 | 151800 | 151900 | 151800 | 414 |
| 387 | 20240403 | 123900 | 31071592700 | 151800 | 151800 | 151900 | 151800 | 121 |
| 388 | 20240403 | 123800 | 31053222500 | 151800 | 151900 | 151900 | 151800 | 132 |
| 389 | 20240403 | 123700 | 31033182300 | 151800 | 151800 | 151900 | 151800 | 412 |
| 390 | 20240403 | 123600 | 30970629400 | 151800 | 151800 | 151900 | 151800 | 468 |
| 391 | 20240403 | 123500 | 30899583800 | 151900 | 151800 | 151900 | 151800 | 151 |
| 392 | 20240403 | 123400 | 30876659900 | 151900 | 151900 | 151900 | 151800 | 518 |
| 393 | 20240403 | 123300 | 30798021400 | 151800 | 151900 | 152000 | 151800 | 1611 |
| 394 | 20240403 | 123200 | 30553314200 | 151900 | 152000 | 152000 | 151900 | 444 |
| 395 | 20240403 | 123100 | 30485866400 | 151900 | 152000 | 152000 | 151900 | 306 |
| 396 | 20240403 | 123000 | 30439369700 | 151900 | 151900 | 152000 | 151900 | 370 |
| 397 | 20240403 | 122900 | 30383147300 | 151900 | 152000 | 152000 | 151900 | 384 |
| 398 | 20240403 | 122800 | 30324807600 | 151900 | 151900 | 152000 | 151900 | 122 |
| 399 | 20240403 | 122700 | 30306270300 | 152000 | 152000 | 152000 | 151900 | 151 |
| 400 | 20240403 | 122600 | 30283330300 | 152000 | 151900 | 152000 | 151900 | 375 |
| 401 | 20240403 | 122500 | 30226357500 | 151900 | 152000 | 152000 | 151900 | 196 |
| 402 | 20240403 | 122400 | 30196575700 | 151900 | 152000 | 152100 | 151900 | 398 |
| 403 | 20240403 | 122300 | 30136095400 | 152100 | 152000 | 152100 | 152000 | 550 |
| 404 | 20240403 | 122200 | 30052493300 | 152000 | 152000 | 152100 | 152000 | 231 |
| 405 | 20240403 | 122100 | 30017373000 | 152000 | 151900 | 152100 | 151900 | 1225 |
| 406 | 20240403 | 122000 | 29831146700 | 151900 | 152100 | 152200 | 151900 | 1000 |
| 407 | 20240403 | 121900 | 29679075900 | 152200 | 152100 | 152200 | 152000 | 421 |
| 408 | 20240403 | 121800 | 29615050000 | 152100 | 152000 | 152100 | 152000 | 385 |
| 409 | 20240403 | 121700 | 29556524700 | 152000 | 152000 | 152100 | 152000 | 253 |
| 410 | 20240403 | 121600 | 29518059800 | 152000 | 152200 | 152300 | 152000 | 518 |
| 411 | 20240403 | 121500 | 29439252200 | 152200 | 152100 | 152300 | 152100 | 1036 |
| 412 | 20240403 | 121400 | 29281575200 | 152100 | 152200 | 152200 | 152100 | 192 |
| 413 | 20240403 | 121300 | 29252362600 | 152100 | 152100 | 152200 | 152100 | 335 |
| 414 | 20240403 | 121200 | 29201405300 | 152100 | 152200 | 152300 | 152100 | 348 |
| 415 | 20240403 | 121100 | 29148439900 | 152200 | 152200 | 152300 | 152200 | 334 |
| 416 | 20240403 | 121000 | 29097596000 | 152200 | 152200 | 152300 | 152200 | 270 |
| 417 | 20240403 | 120900 | 29056500200 | 152200 | 152200 | 152300 | 152200 | 137 |
| 418 | 20240403 | 120800 | 29035646000 | 152300 | 152100 | 152300 | 152000 | 582 |
| 419 | 20240403 | 120700 | 28947094400 | 152000 | 151900 | 152100 | 151900 | 1000 |
| 420 | 20240403 | 120600 | 28795103800 | 151900 | 152200 | 152200 | 151900 | 633 |
| 421 | 20240403 | 120500 | 28698900000 | 152100 | 152100 | 152200 | 152100 | 738 |
| 422 | 20240403 | 120400 | 28586644300 | 152100 | 152100 | 152200 | 152100 | 278 |
| 423 | 20240403 | 120300 | 28544349900 | 152100 | 152100 | 152200 | 152100 | 175 |
| 424 | 20240403 | 120200 | 28517728400 | 152100 | 152100 | 152200 | 152100 | 420 |
| 425 | 20240403 | 120100 | 28453839900 | 152100 | 152000 | 152200 | 152000 | 563 |
| 426 | 20240403 | 120000 | 28368186300 | 152000 | 152000 | 152100 | 151900 | 1212 |
| 427 | 20240403 | 115900 | 28183904000 | 152000 | 152300 | 152300 | 151900 | 1419 |
| 428 | 20240403 | 115800 | 27968069300 | 152200 | 152200 | 152300 | 152200 | 440 |
| 429 | 20240403 | 115700 | 27901097300 | 152200 | 152300 | 152300 | 152200 | 350 |
| 430 | 20240403 | 115600 | 27847816100 | 152300 | 152300 | 152300 | 152200 | 317 |
| 431 | 20240403 | 115500 | 27799561400 | 152200 | 152200 | 152300 | 152200 | 319 |
| 432 | 20240403 | 115400 | 27751005500 | 152300 | 152200 | 152300 | 152200 | 306 |
| 433 | 20240403 | 115300 | 27704426000 | 152300 | 152100 | 152300 | 152100 | 442 |
| 434 | 20240403 | 115200 | 27637164400 | 152200 | 152200 | 152200 | 152100 | 1089 |
| 435 | 20240403 | 115100 | 27471426600 | 152100 | 152100 | 152200 | 152000 | 1401 |
| 436 | 20240403 | 115000 | 27258338100 | 152100 | 151900 | 152100 | 151900 | 3097 |
| 437 | 20240403 | 114900 | 26787496900 | 152000 | 152000 | 152000 | 151900 | 182 |
| 438 | 20240403 | 114800 | 26759847300 | 152000 | 151900 | 152000 | 151900 | 471 |
| 439 | 20240403 | 114700 | 26688282700 | 152000 | 151900 | 152000 | 151900 | 122 |
| 440 | 20240403 | 114600 | 26669747300 | 151900 | 152000 | 152100 | 151900 | 294 |
| 441 | 20240403 | 114500 | 26625061400 | 152000 | 151900 | 152100 | 151900 | 421 |
| 442 | 20240403 | 114400 | 26561070900 | 152000 | 152000 | 152100 | 151900 | 1184 |
| 443 | 20240403 | 114300 | 26381107800 | 152000 | 152100 | 152100 | 152000 | 1500 |
| 444 | 20240403 | 114200 | 26153005800 | 152000 | 152000 | 152100 | 152000 | 426 |
| 445 | 20240403 | 114100 | 26088246400 | 152000 | 152100 | 152100 | 152000 | 96 |
| 446 | 20240403 | 114000 | 26073651800 | 152000 | 152100 | 152100 | 152000 | 446 |
| 447 | 20240403 | 113900 | 26005850900 | 152100 | 152200 | 152200 | 152000 | 423 |
| 448 | 20240403 | 113800 | 25941512300 | 152100 | 152200 | 152200 | 152100 | 532 |
| 449 | 20240403 | 113700 | 25860589000 | 152200 | 152100 | 152200 | 152100 | 222 |
| 450 | 20240403 | 113600 | 25826813800 | 152100 | 152200 | 152200 | 152100 | 341 |
| 451 | 20240403 | 113500 | 25774933200 | 152200 | 152200 | 152300 | 152100 | 510 |
| 452 | 20240403 | 113400 | 25697338500 | 152100 | 152200 | 152300 | 152100 | 364 |
| 453 | 20240403 | 113300 | 25641938700 | 152300 | 152200 | 152300 | 152200 | 262 |
| 454 | 20240403 | 113200 | 25602046100 | 152300 | 152200 | 152300 | 152200 | 457 |
| 455 | 20240403 | 113100 | 25532481200 | 152200 | 152200 | 152300 | 152200 | 497 |
| 456 | 20240403 | 113000 | 25456823500 | 152300 | 152200 | 152300 | 152200 | 1184 |
| 457 | 20240403 | 112900 | 25276571700 | 152200 | 152000 | 152200 | 152000 | 940 |
| 458 | 20240403 | 112800 | 25133589900 | 152100 | 152100 | 152100 | 152000 | 235 |
| 459 | 20240403 | 112700 | 25097856400 | 152000 | 152000 | 152100 | 152000 | 414 |
| 460 | 20240403 | 112600 | 25034918200 | 152000 | 152000 | 152100 | 152000 | 600 |
| 461 | 20240403 | 112500 | 24943668600 | 152000 | 152000 | 152100 | 152000 | 477 |
| 462 | 20240403 | 112400 | 24871155300 | 152000 | 152100 | 152100 | 152000 | 634 |
| 463 | 20240403 | 112300 | 24774760900 | 152100 | 152100 | 152100 | 152000 | 782 |
| 464 | 20240403 | 112200 | 24655847600 | 152100 | 152100 | 152200 | 152100 | 302 |
| 465 | 20240403 | 112100 | 24609909200 | 152200 | 152100 | 152200 | 152100 | 376 |
| 466 | 20240403 | 112000 | 24552711400 | 152100 | 152200 | 152200 | 152100 | 394 |
| 467 | 20240403 | 111900 | 24492760500 | 152200 | 152100 | 152200 | 152100 | 937 |
| 468 | 20240403 | 111800 | 24350182900 | 152100 | 152100 | 152200 | 152100 | 154 |
| 469 | 20240403 | 111700 | 24326755300 | 152100 | 152100 | 152200 | 152100 | 224 |
| 470 | 20240403 | 111600 | 24292678500 | 152100 | 152200 | 152300 | 152100 | 285 |
| 471 | 20240403 | 111500 | 24249324200 | 152200 | 152100 | 152300 | 152100 | 451 |
| 472 | 20240403 | 111400 | 24180683000 | 152300 | 152300 | 152400 | 152100 | 708 |
| 473 | 20240403 | 111300 | 24072936900 | 152300 | 152300 | 152400 | 152100 | 579 |
| 474 | 20240403 | 111200 | 23984803800 | 152100 | 152500 | 152500 | 152100 | 1081 |
| 475 | 20240403 | 111100 | 23820154000 | 152500 | 152300 | 152600 | 152100 | 1008 |
| 476 | 20240403 | 111000 | 23666551800 | 152300 | 152300 | 152400 | 152200 | 487 |
| 477 | 20240403 | 110900 | 23592424700 | 152300 | 152400 | 152400 | 152300 | 928 |
| 478 | 20240403 | 110800 | 23451008900 | 152400 | 152200 | 152400 | 152200 | 750 |
| 479 | 20240403 | 110700 | 23336766100 | 152200 | 152600 | 152600 | 152200 | 699 |
| 480 | 20240403 | 110600 | 23230239300 | 152500 | 152400 | 152600 | 152400 | 712 |
| 481 | 20240403 | 110500 | 23121673200 | 152500 | 152400 | 152500 | 152200 | 417 |
| 482 | 20240403 | 110400 | 23058140000 | 152500 | 152200 | 152500 | 152100 | 407 |
| 483 | 20240403 | 110300 | 22996143900 | 152200 | 152400 | 152500 | 152100 | 465 |
| 484 | 20240403 | 110200 | 22925381300 | 152400 | 152600 | 152600 | 152300 | 435 |
| 485 | 20240403 | 110100 | 22859080800 | 152700 | 152300 | 152800 | 152100 | 794 |
| 486 | 20240403 | 110000 | 22738037800 | 152300 | 152300 | 152800 | 152100 | 1256 |
| 487 | 20240403 | 105900 | 22546527500 | 152300 | 152300 | 152400 | 152100 | 1130 |
| 488 | 20240403 | 105800 | 22374418200 | 152300 | 152400 | 152400 | 152200 | 1135 |
| 489 | 20240403 | 105700 | 22201578000 | 152400 | 152600 | 152700 | 152300 | 2003 |
| 490 | 20240403 | 105600 | 21896167300 | 152600 | 152800 | 152800 | 152600 | 461 |
| 491 | 20240403 | 105500 | 21825802500 | 152800 | 152600 | 152900 | 152600 | 217 |
| 492 | 20240403 | 105400 | 21792645900 | 152600 | 152500 | 152800 | 152500 | 674 |
| 493 | 20240403 | 105300 | 21689779500 | 152400 | 152700 | 152700 | 152400 | 1126 |
| 494 | 20240403 | 105200 | 21518044600 | 152600 | 152900 | 152900 | 152500 | 1244 |
| 495 | 20240403 | 105100 | 21328139300 | 152800 | 152900 | 152900 | 152700 | 2141 |
| 496 | 20240403 | 105000 | 21000971200 | 152900 | 152500 | 152900 | 152500 | 3409 |
| 497 | 20240403 | 104900 | 20480627200 | 152500 | 152500 | 152600 | 152500 | 411 |
| 498 | 20240403 | 104800 | 20417938800 | 152600 | 152500 | 152600 | 152500 | 517 |
| 499 | 20240403 | 104700 | 20339085200 | 152600 | 152600 | 152600 | 152500 | 201 |
| 500 | 20240403 | 104600 | 20308426300 | 152600 | 152500 | 152600 | 152500 | 348 |
| 501 | 20240403 | 104500 | 20255345800 | 152600 | 152500 | 152600 | 152500 | 669 |
| 502 | 20240403 | 104400 | 20153266000 | 152500 | 152500 | 152600 | 152500 | 1198 |
| 503 | 20240403 | 104300 | 19970549600 | 152400 | 152400 | 152500 | 152300 | 486 |
| 504 | 20240403 | 104200 | 19896475300 | 152300 | 152300 | 152300 | 152200 | 721 |
| 505 | 20240403 | 104100 | 19786672600 | 152300 | 152300 | 152300 | 152200 | 677 |
| 506 | 20240403 | 104000 | 19683625400 | 152300 | 152300 | 152500 | 152200 | 1839 |
| 507 | 20240403 | 103900 | 19403540800 | 152200 | 152100 | 152400 | 152100 | 1381 |
| 508 | 20240403 | 103800 | 19193334400 | 152100 | 152100 | 152200 | 152100 | 281 |
| 509 | 20240403 | 103700 | 19150588600 | 152200 | 152000 | 152200 | 152000 | 1438 |
| 510 | 20240403 | 103600 | 18931899600 | 152100 | 152000 | 152100 | 152000 | 335 |
| 511 | 20240403 | 103500 | 18880975900 | 152000 | 152100 | 152100 | 152000 | 842 |
| 512 | 20240403 | 103400 | 18752922700 | 152100 | 152100 | 152200 | 152100 | 180 |
| 513 | 20240403 | 103300 | 18725543700 | 152100 | 152000 | 152200 | 152000 | 978 |
| 514 | 20240403 | 103200 | 18576833600 | 152000 | 152100 | 152200 | 152000 | 1331 |
| 515 | 20240403 | 103100 | 18374409800 | 152100 | 152100 | 152200 | 152100 | 394 |
| 516 | 20240403 | 103000 | 18314469300 | 152100 | 152000 | 152200 | 152000 | 3224 |
| 517 | 20240403 | 102900 | 17824127500 | 152000 | 152100 | 152100 | 152000 | 463 |
| 518 | 20240403 | 102800 | 17753747700 | 152000 | 152000 | 152100 | 152000 | 374 |
| 519 | 20240403 | 102700 | 17696898400 | 152100 | 152100 | 152200 | 152000 | 1662 |
| 520 | 20240403 | 102600 | 17444223200 | 152100 | 152100 | 152200 | 152100 | 636 |
| 521 | 20240403 | 102500 | 17347482400 | 152100 | 152300 | 152300 | 152100 | 591 |
| 522 | 20240403 | 102400 | 17257584500 | 152200 | 152500 | 152500 | 152200 | 1418 |
| 523 | 20240403 | 102300 | 17041627100 | 152500 | 152500 | 152500 | 152400 | 155 |
| 524 | 20240403 | 102200 | 17018001200 | 152500 | 152400 | 152500 | 152400 | 391 |
| 525 | 20240403 | 102100 | 16958410700 | 152500 | 152600 | 152600 | 152400 | 164 |
| 526 | 20240403 | 102000 | 16933402000 | 152600 | 152600 | 152600 | 152400 | 135 |
| 527 | 20240403 | 101900 | 16912814700 | 152500 | 152200 | 152500 | 152200 | 2518 |
| 528 | 20240403 | 101800 | 16529260400 | 152300 | 152200 | 152300 | 152200 | 573 |
| 529 | 20240403 | 101700 | 16442009900 | 152300 | 152300 | 152400 | 152200 | 1603 |
| 530 | 20240403 | 101600 | 16197877700 | 152400 | 152300 | 152400 | 152300 | 90 |
| 531 | 20240403 | 101500 | 16184166400 | 152300 | 152400 | 152500 | 152300 | 686 |
| 532 | 20240403 | 101400 | 16079619100 | 152500 | 152400 | 152600 | 152200 | 1907 |
| 533 | 20240403 | 101300 | 15788993400 | 152400 | 152100 | 152700 | 152100 | 1806 |
| 534 | 20240403 | 101200 | 15513775200 | 152200 | 152300 | 152400 | 152100 | 1702 |
| 535 | 20240403 | 101100 | 15254683800 | 152400 | 152400 | 152400 | 152300 | 553 |
| 536 | 20240403 | 101000 | 15170456900 | 152400 | 152500 | 152500 | 152300 | 1753 |
| 537 | 20240403 | 100900 | 14903316100 | 152400 | 152400 | 152500 | 152400 | 573 |
| 538 | 20240403 | 100800 | 14815989300 | 152400 | 152400 | 152500 | 152400 | 686 |
| 539 | 20240403 | 100700 | 14711436800 | 152500 | 152400 | 152500 | 152400 | 136 |
| 540 | 20240403 | 100600 | 14690702300 | 152500 | 152500 | 152800 | 152400 | 4674 |
| 541 | 20240403 | 100500 | 13977457400 | 152500 | 152500 | 152500 | 152400 | 741 |
| 542 | 20240403 | 100400 | 13864516700 | 152400 | 152500 | 152600 | 152400 | 2199 |
| 543 | 20240403 | 100300 | 13529210900 | 152500 | 152500 | 152600 | 152500 | 1022 |
| 544 | 20240403 | 100200 | 13373349400 | 152500 | 152500 | 152600 | 152500 | 593 |
| 545 | 20240403 | 100100 | 13282910300 | 152500 | 152600 | 152700 | 152500 | 761 |
| 546 | 20240403 | 100000 | 13166784800 | 152700 | 152800 | 152900 | 152600 | 3611 |
| 547 | 20240403 | 095900 | 12615134400 | 152900 | 152800 | 152900 | 152800 | 1383 |
| 548 | 20240403 | 095800 | 12403805600 | 152800 | 153000 | 153000 | 152800 | 1555 |
| 549 | 20240403 | 095700 | 12166038100 | 153000 | 153000 | 153000 | 152900 | 473 |
| 550 | 20240403 | 095600 | 12093698100 | 153000 | 152800 | 153000 | 152800 | 650 |
| 551 | 20240403 | 095500 | 11994318100 | 152900 | 152800 | 152900 | 152800 | 692 |
| 552 | 20240403 | 095400 | 11888564400 | 152800 | 152800 | 152900 | 152800 | 263 |
| 553 | 20240403 | 095300 | 11848376300 | 152800 | 152900 | 152900 | 152700 | 150 |
| 554 | 20240403 | 095200 | 11825461600 | 152800 | 152900 | 153000 | 152700 | 695 |
| 555 | 20240403 | 095100 | 11719292800 | 152900 | 152900 | 153100 | 152900 | 609 |
| 556 | 20240403 | 095000 | 11626150200 | 152900 | 153000 | 153100 | 152800 | 1108 |
| 557 | 20240403 | 094900 | 11456626100 | 153100 | 152700 | 153200 | 152700 | 2604 |
| 558 | 20240403 | 094800 | 11058366100 | 152700 | 152800 | 152800 | 152700 | 1197 |
| 559 | 20240403 | 094700 | 10875571600 | 152800 | 152900 | 152900 | 152800 | 1611 |
| 560 | 20240403 | 094600 | 10629405600 | 152800 | 153000 | 153000 | 152800 | 817 |
| 561 | 20240403 | 094500 | 10504499800 | 152900 | 153000 | 153000 | 152900 | 474 |
| 562 | 20240403 | 094400 | 10432017300 | 152900 | 152900 | 153000 | 152900 | 643 |
| 563 | 20240403 | 094300 | 10333696200 | 152900 | 153100 | 153100 | 152900 | 881 |
| 564 | 20240403 | 094200 | 10198920200 | 153100 | 153200 | 153200 | 153100 | 559 |
| 565 | 20240403 | 094100 | 10113329100 | 153200 | 153200 | 153400 | 153100 | 843 |
| 566 | 20240403 | 094000 | 9984156100 | 153200 | 153400 | 153400 | 153100 | 126 |
| 567 | 20240403 | 093900 | 9964852000 | 153200 | 153500 | 153600 | 153200 | 783 |
| 568 | 20240403 | 093800 | 9844706800 | 153500 | 153600 | 153800 | 153500 | 1204 |
| 569 | 20240403 | 093700 | 9659763200 | 153600 | 153700 | 153800 | 153600 | 919 |
| 570 | 20240403 | 093600 | 9518499300 | 153700 | 153500 | 153800 | 153500 | 1642 |
| 571 | 20240403 | 093500 | 9266151000 | 153600 | 153600 | 153600 | 153500 | 454 |
| 572 | 20240403 | 093400 | 9196428600 | 153600 | 153400 | 153700 | 153400 | 468 |
| 573 | 20240403 | 093300 | 9124548300 | 153700 | 153300 | 153700 | 153200 | 1363 |
| 574 | 20240403 | 093200 | 8915447900 | 153400 | 153200 | 153400 | 153200 | 444 |
| 575 | 20240403 | 093100 | 8847387200 | 153300 | 153200 | 153400 | 153200 | 668 |
| 576 | 20240403 | 093000 | 8745012500 | 153200 | 152900 | 153200 | 152900 | 752 |
| 577 | 20240403 | 092900 | 8629939800 | 152900 | 152800 | 153000 | 152800 | 908 |
| 578 | 20240403 | 092800 | 8491170900 | 152700 | 152700 | 152800 | 152700 | 356 |
| 579 | 20240403 | 092700 | 8436800800 | 152700 | 152600 | 152800 | 152600 | 1896 |
| 580 | 20240403 | 092600 | 8147268200 | 152600 | 152700 | 152800 | 152600 | 1034 |
| 581 | 20240403 | 092500 | 7989409300 | 152800 | 152600 | 153000 | 152600 | 2645 |
| 582 | 20240403 | 092400 | 7585252900 | 152500 | 152600 | 152700 | 152500 | 2859 |
| 583 | 20240403 | 092300 | 7148900000 | 152600 | 152600 | 152700 | 152600 | 571 |
| 584 | 20240403 | 092200 | 7061751100 | 152700 | 152700 | 152900 | 152600 | 1061 |
| 585 | 20240403 | 092100 | 6899685100 | 152700 | 152700 | 152800 | 152600 | 1609 |
| 586 | 20240403 | 092000 | 6653976800 | 152700 | 152900 | 153000 | 152600 | 1115 |
| 587 | 20240403 | 091900 | 6483656300 | 153000 | 152800 | 153000 | 152700 | 1826 |
| 588 | 20240403 | 091800 | 6204545800 | 152800 | 153000 | 153100 | 152800 | 1797 |
| 589 | 20240403 | 091700 | 5929653700 | 153100 | 153300 | 153300 | 153000 | 2492 |
| 590 | 20240403 | 091600 | 5548076100 | 153300 | 153400 | 153600 | 153300 | 1070 |
| 591 | 20240403 | 091500 | 5383908800 | 153400 | 153300 | 153400 | 153200 | 1002 |
| 592 | 20240403 | 091400 | 5230311300 | 153400 | 152700 | 153400 | 152600 | 3200 |
| 593 | 20240403 | 091300 | 4740631900 | 152700 | 152900 | 152900 | 152500 | 3442 |
| 594 | 20240403 | 091200 | 4215205600 | 152900 | 153200 | 153200 | 152900 | 1631 |
| 595 | 20240403 | 091100 | 3965728000 | 153200 | 153000 | 153300 | 153000 | 1607 |
| 596 | 20240403 | 091000 | 3719594400 | 153000 | 153200 | 153300 | 153000 | 2353 |
| 597 | 20240403 | 090900 | 3359357600 | 153200 | 153500 | 153500 | 153100 | 3100 |
| 598 | 20240403 | 090800 | 2884159700 | 153600 | 153300 | 153600 | 153300 | 1054 |
| 599 | 20240403 | 090700 | 2722457300 | 153300 | 153000 | 153400 | 153000 | 1780 |
| 600 | 20240403 | 090600 | 2449767300 | 153100 | 153300 | 153300 | 153000 | 758 |
| 601 | 20240403 | 090500 | 2333666100 | 153200 | 153200 | 153400 | 152900 | 4624 |
| 602 | 20240403 | 090400 | 1625628000 | 153200 | 153600 | 154000 | 153200 | 1584 |
| 603 | 20240403 | 090300 | 1382445700 | 153500 | 154500 | 154500 | 153500 | 625 |
| 604 | 20240403 | 090200 | 1286341100 | 154000 | 153600 | 154800 | 153500 | 2803 |
| 605 | 20240403 | 090100 | 854948300 | 153500 | 154200 | 154800 | 153000 | 2345 |
| 606 | 20240403 | 090000 | 494077400 | 154200 | 154100 | 154900 | 153800 | 3087 |