32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 184200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 41731 |
| 3 | 20240402 | 184100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 4 | 20240402 | 184000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 5 | 20240402 | 183900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 6 | 20240402 | 183800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 7 | 20240402 | 183700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 8 | 20240402 | 183600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 9 | 20240402 | 183500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 10 | 20240402 | 183400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 11 | 20240402 | 183300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 12 | 20240402 | 183200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 13 | 20240402 | 183100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 14 | 20240402 | 183000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 15 | 20240402 | 182900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 16 | 20240402 | 182800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 17 | 20240402 | 182700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 18 | 20240402 | 182600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 19 | 20240402 | 182500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 20 | 20240402 | 182400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 21 | 20240402 | 182300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 22 | 20240402 | 182200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 23 | 20240402 | 182100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 24 | 20240402 | 182000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 25 | 20240402 | 181900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 26 | 20240402 | 181800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 27 | 20240402 | 181700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 28 | 20240402 | 181600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 29 | 20240402 | 181500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 30 | 20240402 | 181400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 31 | 20240402 | 181300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 32 | 20240402 | 181200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 41731 |
| 33 | 20240402 | 181100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 34 | 20240402 | 181000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 35 | 20240402 | 180900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 36 | 20240402 | 180800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 37 | 20240402 | 180700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 38 | 20240402 | 180600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 39 | 20240402 | 180500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 40 | 20240402 | 180400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 41 | 20240402 | 180300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 42 | 20240402 | 180200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 43 | 20240402 | 180100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 44 | 20240402 | 180000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 45 | 20240402 | 175900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 46 | 20240402 | 175800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 47 | 20240402 | 175700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 48 | 20240402 | 175600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 49 | 20240402 | 175500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 50 | 20240402 | 175400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 51 | 20240402 | 175300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 52 | 20240402 | 175200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 53 | 20240402 | 175100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 54 | 20240402 | 175000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 55 | 20240402 | 174900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 56 | 20240402 | 174800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 57 | 20240402 | 174700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 58 | 20240402 | 174600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 59 | 20240402 | 174500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 60 | 20240402 | 174400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 61 | 20240402 | 174300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 62 | 20240402 | 174200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 41731 |
| 63 | 20240402 | 174100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 64 | 20240402 | 174000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 65 | 20240402 | 173900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 66 | 20240402 | 173800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 67 | 20240402 | 173700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 68 | 20240402 | 173600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 69 | 20240402 | 173500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 70 | 20240402 | 173400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 71 | 20240402 | 173300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 72 | 20240402 | 173200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 73 | 20240402 | 173100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 74 | 20240402 | 173000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 75 | 20240402 | 172900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 76 | 20240402 | 172800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 77 | 20240402 | 172700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 78 | 20240402 | 172600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 79 | 20240402 | 172500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 80 | 20240402 | 172400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 81 | 20240402 | 172300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 82 | 20240402 | 172200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 83 | 20240402 | 172100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 84 | 20240402 | 172000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 85 | 20240402 | 171900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 86 | 20240402 | 171800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 87 | 20240402 | 171700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 88 | 20240402 | 171600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 89 | 20240402 | 171500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 90 | 20240402 | 171400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 91 | 20240402 | 171300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 92 | 20240402 | 171200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 41731 |
| 93 | 20240402 | 171100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 94 | 20240402 | 171000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 95 | 20240402 | 170900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 96 | 20240402 | 170800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 97 | 20240402 | 170700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 98 | 20240402 | 170600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 99 | 20240402 | 170500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 100 | 20240402 | 170400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 101 | 20240402 | 170300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 102 | 20240402 | 170200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 103 | 20240402 | 170100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 104 | 20240402 | 170000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 105 | 20240402 | 165900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 106 | 20240402 | 165800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 107 | 20240402 | 165700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 108 | 20240402 | 165600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 109 | 20240402 | 165500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 110 | 20240402 | 165400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 111 | 20240402 | 165300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 112 | 20240402 | 165200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 113 | 20240402 | 165100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 114 | 20240402 | 165000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 115 | 20240402 | 164900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 116 | 20240402 | 164800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 117 | 20240402 | 164700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 118 | 20240402 | 164600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 119 | 20240402 | 164500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 120 | 20240402 | 164400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 121 | 20240402 | 164300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 122 | 20240402 | 164200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 41731 |
| 123 | 20240402 | 164100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 124 | 20240402 | 164000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 125 | 20240402 | 163900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 126 | 20240402 | 163800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 127 | 20240402 | 163700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 128 | 20240402 | 163600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 129 | 20240402 | 163500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 130 | 20240402 | 163400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 131 | 20240402 | 163300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 132 | 20240402 | 163200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 133 | 20240402 | 163100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 134 | 20240402 | 163000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 135 | 20240402 | 162900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 136 | 20240402 | 162800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 137 | 20240402 | 162700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 138 | 20240402 | 162600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 139 | 20240402 | 162500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 140 | 20240402 | 162400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 141 | 20240402 | 162300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 142 | 20240402 | 162200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 143 | 20240402 | 162100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 144 | 20240402 | 162000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 145 | 20240402 | 161900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 146 | 20240402 | 161800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 147 | 20240402 | 161700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 148 | 20240402 | 161600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 149 | 20240402 | 161500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 150 | 20240402 | 161400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 151 | 20240402 | 161300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 152 | 20240402 | 161200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 41731 |
| 153 | 20240402 | 161100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 154 | 20240402 | 161000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 155 | 20240402 | 160900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 156 | 20240402 | 160800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 157 | 20240402 | 160700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 158 | 20240402 | 160600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 159 | 20240402 | 160500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 160 | 20240402 | 160400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 161 | 20240402 | 160300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 162 | 20240402 | 160200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 163 | 20240402 | 160100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 164 | 20240402 | 160000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 165 | 20240402 | 155900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 166 | 20240402 | 155800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 167 | 20240402 | 155700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 168 | 20240402 | 155600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 169 | 20240402 | 155500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 170 | 20240402 | 155400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 171 | 20240402 | 155300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 172 | 20240402 | 155200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 173 | 20240402 | 155100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 174 | 20240402 | 155000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 175 | 20240402 | 154900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 176 | 20240402 | 154800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 177 | 20240402 | 154700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 178 | 20240402 | 154600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 179 | 20240402 | 154500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 180 | 20240402 | 154400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 181 | 20240402 | 154300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 182 | 20240402 | 154200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 41731 |
| 183 | 20240402 | 154100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 184 | 20240402 | 154000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 185 | 20240402 | 153900 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 186 | 20240402 | 153800 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 187 | 20240402 | 153700 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 188 | 20240402 | 153600 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 189 | 20240402 | 153500 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 190 | 20240402 | 153400 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 191 | 20240402 | 153300 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 192 | 20240402 | 153200 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 193 | 20240402 | 153100 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 0 |
| 194 | 20240402 | 153000 | 132663668200 | 48950 | 48950 | 48950 | 48950 | 41731 |
| 195 | 20240402 | 152900 | 130620935750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20240402 | 152800 | 130620935750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20240402 | 152700 | 130620935750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20240402 | 152600 | 130620935750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20240402 | 152500 | 130620935750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20240402 | 152400 | 130620935750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20240402 | 152300 | 130620935750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20240402 | 152200 | 130620935750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20240402 | 152100 | 130620935750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20240402 | 152000 | 130620935750 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20240402 | 151900 | 130620935750 | 48500 | 48700 | 48700 | 48500 | 6620 |
| 206 | 20240402 | 151800 | 130299037050 | 48650 | 48650 | 48700 | 48650 | 4702 |
| 207 | 20240402 | 151700 | 130070209600 | 48650 | 48600 | 48700 | 48550 | 3651 |
| 208 | 20240402 | 151600 | 129892698400 | 48600 | 48650 | 48650 | 48550 | 5554 |
| 209 | 20240402 | 151500 | 129622832100 | 48600 | 48700 | 48700 | 48600 | 3166 |
| 210 | 20240402 | 151400 | 129468836900 | 48700 | 48650 | 48700 | 48600 | 5480 |
| 211 | 20240402 | 151300 | 129202339650 | 48600 | 48500 | 48650 | 48450 | 7942 |
| 212 | 20240402 | 151200 | 128816806200 | 48500 | 48500 | 48500 | 48400 | 2444 |
| 213 | 20240402 | 151100 | 128698389400 | 48500 | 48550 | 48550 | 48400 | 4455 |
| 214 | 20240402 | 151000 | 128482432950 | 48550 | 48500 | 48550 | 48450 | 5916 |
| 215 | 20240402 | 150900 | 128195467800 | 48500 | 48550 | 48600 | 48450 | 2938 |
| 216 | 20240402 | 150800 | 128052921450 | 48550 | 48550 | 48550 | 48450 | 5376 |
| 217 | 20240402 | 150700 | 127792175050 | 48500 | 48500 | 48550 | 48450 | 5241 |
| 218 | 20240402 | 150600 | 127538029550 | 48500 | 48500 | 48550 | 48450 | 3963 |
| 219 | 20240402 | 150500 | 127345894050 | 48550 | 48400 | 48550 | 48400 | 5862 |
| 220 | 20240402 | 150400 | 127061950200 | 48450 | 48500 | 48500 | 48400 | 3747 |
| 221 | 20240402 | 150300 | 126880449050 | 48500 | 48500 | 48550 | 48400 | 6744 |
| 222 | 20240402 | 150200 | 126553654050 | 48500 | 48450 | 48500 | 48400 | 8484 |
| 223 | 20240402 | 150100 | 126142723250 | 48450 | 48500 | 48550 | 48400 | 3623 |
| 224 | 20240402 | 150000 | 125967150350 | 48500 | 48450 | 48550 | 48350 | 9360 |
| 225 | 20240402 | 145900 | 125513809350 | 48400 | 48400 | 48450 | 48300 | 4121 |
| 226 | 20240402 | 145800 | 125314409900 | 48400 | 48550 | 48550 | 48400 | 4868 |
| 227 | 20240402 | 145700 | 125078487950 | 48500 | 48500 | 48550 | 48500 | 2553 |
| 228 | 20240402 | 145600 | 124954615700 | 48500 | 48500 | 48550 | 48500 | 819 |
| 229 | 20240402 | 145500 | 124914871650 | 48500 | 48550 | 48550 | 48450 | 3434 |
| 230 | 20240402 | 145400 | 124748289250 | 48550 | 48350 | 48550 | 48350 | 2893 |
| 231 | 20240402 | 145300 | 124608143450 | 48400 | 48450 | 48500 | 48250 | 6099 |
| 232 | 20240402 | 145200 | 124313015550 | 48450 | 48500 | 48550 | 48400 | 5509 |
| 233 | 20240402 | 145100 | 124045895050 | 48500 | 48350 | 48550 | 48350 | 8936 |
| 234 | 20240402 | 145000 | 123613159550 | 48350 | 48350 | 48400 | 48350 | 1881 |
| 235 | 20240402 | 144900 | 123522189400 | 48350 | 48350 | 48400 | 48300 | 3233 |
| 236 | 20240402 | 144800 | 123365775950 | 48350 | 48350 | 48400 | 48250 | 7552 |
| 237 | 20240402 | 144700 | 123000978900 | 48350 | 48500 | 48500 | 48350 | 4957 |
| 238 | 20240402 | 144600 | 122761183750 | 48500 | 48600 | 48600 | 48400 | 6068 |
| 239 | 20240402 | 144500 | 122466921050 | 48600 | 48600 | 48650 | 48500 | 10484 |
| 240 | 20240402 | 144400 | 121957899750 | 48650 | 48650 | 48700 | 48550 | 3028 |
| 241 | 20240402 | 144300 | 121810697850 | 48650 | 48700 | 48700 | 48600 | 1746 |
| 242 | 20240402 | 144200 | 121725757600 | 48700 | 48700 | 48750 | 48600 | 4971 |
| 243 | 20240402 | 144100 | 121483733950 | 48750 | 48600 | 48750 | 48550 | 4370 |
| 244 | 20240402 | 144000 | 121271166550 | 48600 | 48550 | 48650 | 48500 | 2519 |
| 245 | 20240402 | 143900 | 121148817300 | 48500 | 48500 | 48650 | 48500 | 5319 |
| 246 | 20240402 | 143800 | 120890453000 | 48500 | 48500 | 48550 | 48400 | 3196 |
| 247 | 20240402 | 143700 | 120735471400 | 48500 | 48400 | 48500 | 48400 | 1708 |
| 248 | 20240402 | 143600 | 120652693800 | 48500 | 48450 | 48500 | 48350 | 4214 |
| 249 | 20240402 | 143500 | 120448668850 | 48500 | 48500 | 48500 | 48400 | 2668 |
| 250 | 20240402 | 143400 | 120319362850 | 48450 | 48450 | 48550 | 48400 | 1034 |
| 251 | 20240402 | 143300 | 120269254300 | 48450 | 48500 | 48550 | 48400 | 5647 |
| 252 | 20240402 | 143200 | 119995396500 | 48500 | 48250 | 48550 | 48250 | 8717 |
| 253 | 20240402 | 143100 | 119573875300 | 48250 | 48250 | 48300 | 48200 | 3956 |
| 254 | 20240402 | 143000 | 119383058150 | 48250 | 48300 | 48350 | 48150 | 16432 |
| 255 | 20240402 | 142900 | 118590342800 | 48300 | 48200 | 48350 | 48150 | 14007 |
| 256 | 20240402 | 142800 | 117914709850 | 48250 | 48200 | 48300 | 48200 | 3166 |
| 257 | 20240402 | 142700 | 117762076400 | 48250 | 48250 | 48350 | 48200 | 8914 |
| 258 | 20240402 | 142600 | 117331971700 | 48250 | 48250 | 48350 | 48200 | 11973 |
| 259 | 20240402 | 142500 | 116754250300 | 48250 | 48350 | 48400 | 48200 | 39920 |
| 260 | 20240402 | 142400 | 114826463600 | 48400 | 48400 | 48450 | 48350 | 8216 |
| 261 | 20240402 | 142300 | 114428810850 | 48450 | 48450 | 48500 | 48400 | 3758 |
| 262 | 20240402 | 142200 | 114246888250 | 48450 | 48450 | 48500 | 48400 | 2788 |
| 263 | 20240402 | 142100 | 114111777300 | 48500 | 48450 | 48500 | 48450 | 4095 |
| 264 | 20240402 | 142000 | 113913207200 | 48500 | 48400 | 48500 | 48400 | 1885 |
| 265 | 20240402 | 141900 | 113821891400 | 48400 | 48400 | 48500 | 48350 | 12476 |
| 266 | 20240402 | 141800 | 113218128850 | 48450 | 48500 | 48550 | 48400 | 3685 |
| 267 | 20240402 | 141700 | 113039534650 | 48550 | 48500 | 48550 | 48400 | 9888 |
| 268 | 20240402 | 141600 | 112560387300 | 48500 | 48500 | 48550 | 48450 | 3632 |
| 269 | 20240402 | 141500 | 112384232550 | 48450 | 48500 | 48550 | 48450 | 3460 |
| 270 | 20240402 | 141400 | 112216487900 | 48500 | 48500 | 48550 | 48450 | 3296 |
| 271 | 20240402 | 141300 | 112056638750 | 48550 | 48500 | 48550 | 48450 | 4958 |
| 272 | 20240402 | 141200 | 111816192000 | 48500 | 48550 | 48600 | 48500 | 3234 |
| 273 | 20240402 | 141100 | 111659171350 | 48550 | 48600 | 48600 | 48500 | 3541 |
| 274 | 20240402 | 141000 | 111487238050 | 48550 | 48600 | 48650 | 48500 | 5860 |
| 275 | 20240402 | 140900 | 111202895550 | 48550 | 48550 | 48600 | 48500 | 6294 |
| 276 | 20240402 | 140800 | 110897333100 | 48600 | 48600 | 48650 | 48550 | 2851 |
| 277 | 20240402 | 140700 | 110758741750 | 48650 | 48700 | 48750 | 48600 | 2624 |
| 278 | 20240402 | 140600 | 110631119550 | 48750 | 48700 | 48750 | 48700 | 1061 |
| 279 | 20240402 | 140500 | 110579418600 | 48700 | 48700 | 48750 | 48700 | 1081 |
| 280 | 20240402 | 140400 | 110526744900 | 48750 | 48700 | 48750 | 48600 | 1530 |
| 281 | 20240402 | 140300 | 110452255250 | 48750 | 48800 | 48800 | 48650 | 3561 |
| 282 | 20240402 | 140200 | 110278808950 | 48800 | 48850 | 48850 | 48750 | 1363 |
| 283 | 20240402 | 140100 | 110212302600 | 48850 | 48750 | 48850 | 48750 | 2236 |
| 284 | 20240402 | 140000 | 110103220000 | 48800 | 48650 | 48850 | 48650 | 5038 |
| 285 | 20240402 | 135900 | 109857726650 | 48650 | 48700 | 48700 | 48600 | 4365 |
| 286 | 20240402 | 135800 | 109645382500 | 48700 | 48650 | 48700 | 48650 | 2402 |
| 287 | 20240402 | 135700 | 109528454500 | 48650 | 48700 | 48750 | 48650 | 1945 |
| 288 | 20240402 | 135600 | 109433775950 | 48700 | 48750 | 48750 | 48700 | 2152 |
| 289 | 20240402 | 135500 | 109328884800 | 48750 | 48750 | 48750 | 48650 | 4998 |
| 290 | 20240402 | 135400 | 109085400400 | 48750 | 48650 | 48750 | 48650 | 3587 |
| 291 | 20240402 | 135300 | 108910722200 | 48700 | 48600 | 48700 | 48600 | 4572 |
| 292 | 20240402 | 135200 | 108688326900 | 48600 | 48550 | 48600 | 48550 | 1488 |
| 293 | 20240402 | 135100 | 108616025050 | 48550 | 48600 | 48650 | 48550 | 4069 |
| 294 | 20240402 | 135000 | 108418340500 | 48650 | 48550 | 48650 | 48550 | 5551 |
| 295 | 20240402 | 134900 | 108148467850 | 48600 | 48700 | 48700 | 48550 | 5018 |
| 296 | 20240402 | 134800 | 107904519550 | 48650 | 48650 | 48700 | 48650 | 2044 |
| 297 | 20240402 | 134700 | 107805060450 | 48700 | 48800 | 48800 | 48650 | 4252 |
| 298 | 20240402 | 134600 | 107597891150 | 48800 | 48750 | 48800 | 48750 | 1440 |
| 299 | 20240402 | 134500 | 107527671200 | 48800 | 48900 | 48950 | 48750 | 5376 |
| 300 | 20240402 | 134400 | 107265159250 | 48900 | 48950 | 48950 | 48900 | 2013 |
| 301 | 20240402 | 134300 | 107166690150 | 48950 | 48950 | 48950 | 48900 | 893 |
| 302 | 20240402 | 134200 | 107123001300 | 48950 | 48900 | 48950 | 48900 | 1387 |
| 303 | 20240402 | 134100 | 107055155550 | 48950 | 49000 | 49000 | 48950 | 2437 |
| 304 | 20240402 | 134000 | 106935848100 | 49000 | 49000 | 49000 | 48950 | 1638 |
| 305 | 20240402 | 133900 | 106855658500 | 49000 | 48950 | 49000 | 48950 | 2147 |
| 306 | 20240402 | 133800 | 106750543650 | 48950 | 48950 | 49000 | 48950 | 1425 |
| 307 | 20240402 | 133700 | 106680775400 | 48950 | 48950 | 49000 | 48950 | 1841 |
| 308 | 20240402 | 133600 | 106590641300 | 49000 | 48900 | 49000 | 48900 | 697 |
| 309 | 20240402 | 133500 | 106556527100 | 48950 | 48900 | 48950 | 48900 | 1280 |
| 310 | 20240402 | 133400 | 106493885500 | 48900 | 48850 | 48950 | 48850 | 678 |
| 311 | 20240402 | 133300 | 106460718050 | 48900 | 48900 | 48950 | 48850 | 2899 |
| 312 | 20240402 | 133200 | 106318951600 | 48950 | 48950 | 48950 | 48900 | 765 |
| 313 | 20240402 | 133100 | 106281512550 | 48950 | 49050 | 49050 | 48950 | 4129 |
| 314 | 20240402 | 133000 | 106079247800 | 49050 | 49000 | 49050 | 49000 | 2134 |
| 315 | 20240402 | 132900 | 105974598800 | 49050 | 49000 | 49050 | 48950 | 2697 |
| 316 | 20240402 | 132800 | 105842444400 | 49000 | 48950 | 49000 | 48900 | 908 |
| 317 | 20240402 | 132700 | 105797995750 | 48950 | 48950 | 48950 | 48850 | 917 |
| 318 | 20240402 | 132600 | 105753143600 | 48950 | 48850 | 48950 | 48850 | 1442 |
| 319 | 20240402 | 132500 | 105682653650 | 48850 | 48950 | 48950 | 48850 | 1341 |
| 320 | 20240402 | 132400 | 105617083050 | 48900 | 48950 | 49000 | 48850 | 4608 |
| 321 | 20240402 | 132300 | 105391685900 | 49000 | 49000 | 49050 | 48950 | 1637 |
| 322 | 20240402 | 132200 | 105311481400 | 49000 | 48950 | 49050 | 48950 | 3075 |
| 323 | 20240402 | 132100 | 105160796700 | 48950 | 49100 | 49100 | 48950 | 4190 |
| 324 | 20240402 | 132000 | 104955278200 | 49100 | 48950 | 49100 | 48950 | 3115 |
| 325 | 20240402 | 131900 | 104802613850 | 48950 | 48900 | 49000 | 48800 | 4887 |
| 326 | 20240402 | 131800 | 104563839650 | 48900 | 48900 | 49000 | 48850 | 3201 |
| 327 | 20240402 | 131700 | 104407317850 | 48900 | 48950 | 49000 | 48900 | 1573 |
| 328 | 20240402 | 131600 | 104330342800 | 48950 | 48950 | 49050 | 48900 | 1231 |
| 329 | 20240402 | 131500 | 104270040400 | 49000 | 49050 | 49100 | 49000 | 2344 |
| 330 | 20240402 | 131400 | 104155113000 | 49100 | 49100 | 49100 | 49050 | 996 |
| 331 | 20240402 | 131300 | 104106240550 | 49050 | 49050 | 49100 | 49050 | 2273 |
| 332 | 20240402 | 131200 | 103994721700 | 49150 | 49150 | 49200 | 49100 | 2083 |
| 333 | 20240402 | 131100 | 103892372800 | 49200 | 49200 | 49250 | 49200 | 1485 |
| 334 | 20240402 | 131000 | 103819277300 | 49250 | 49250 | 49350 | 49200 | 6342 |
| 335 | 20240402 | 130900 | 103506929800 | 49200 | 49150 | 49250 | 49100 | 4041 |
| 336 | 20240402 | 130800 | 103308307450 | 49150 | 49000 | 49150 | 48950 | 4889 |
| 337 | 20240402 | 130700 | 103068365450 | 49000 | 48950 | 49000 | 48950 | 439 |
| 338 | 20240402 | 130600 | 103046864150 | 49000 | 48950 | 49050 | 48950 | 3510 |
| 339 | 20240402 | 130500 | 102874878300 | 49000 | 49000 | 49000 | 48950 | 1338 |
| 340 | 20240402 | 130400 | 102809371750 | 48950 | 49000 | 49000 | 48900 | 1402 |
| 341 | 20240402 | 130300 | 102740732900 | 48950 | 48900 | 49000 | 48900 | 880 |
| 342 | 20240402 | 130200 | 102697650700 | 48900 | 48950 | 48950 | 48900 | 736 |
| 343 | 20240402 | 130100 | 102661648800 | 48950 | 48950 | 49100 | 48900 | 6310 |
| 344 | 20240402 | 130000 | 102352276750 | 48950 | 48750 | 49000 | 48700 | 3450 |
| 345 | 20240402 | 125900 | 102183631800 | 48750 | 48750 | 48750 | 48700 | 977 |
| 346 | 20240402 | 125800 | 102136016650 | 48750 | 48650 | 48800 | 48650 | 7757 |
| 347 | 20240402 | 125700 | 101757793600 | 48650 | 48650 | 48700 | 48600 | 714 |
| 348 | 20240402 | 125600 | 101723053700 | 48650 | 48600 | 48700 | 48600 | 1382 |
| 349 | 20240402 | 125500 | 101655829500 | 48600 | 48650 | 48700 | 48600 | 1778 |
| 350 | 20240402 | 125400 | 101569339400 | 48650 | 48550 | 48650 | 48550 | 2849 |
| 351 | 20240402 | 125300 | 101430845950 | 48550 | 48600 | 48600 | 48550 | 1348 |
| 352 | 20240402 | 125200 | 101365391000 | 48550 | 48600 | 48650 | 48550 | 2116 |
| 353 | 20240402 | 125100 | 101262574500 | 48550 | 48550 | 48650 | 48450 | 9857 |
| 354 | 20240402 | 125000 | 100784078850 | 48600 | 48650 | 48650 | 48500 | 14682 |
| 355 | 20240402 | 124900 | 100071259600 | 48650 | 48750 | 48750 | 48600 | 6152 |
| 356 | 20240402 | 124800 | 99771792100 | 48700 | 48700 | 48750 | 48700 | 1300 |
| 357 | 20240402 | 124700 | 99708464150 | 48750 | 48750 | 48750 | 48700 | 809 |
| 358 | 20240402 | 124600 | 99669060350 | 48750 | 48650 | 48750 | 48650 | 2254 |
| 359 | 20240402 | 124500 | 99559294200 | 48700 | 48650 | 48750 | 48650 | 2746 |
| 360 | 20240402 | 124400 | 99425651850 | 48650 | 48650 | 48750 | 48650 | 2868 |
| 361 | 20240402 | 124300 | 99286025350 | 48650 | 48750 | 48750 | 48600 | 6116 |
| 362 | 20240402 | 124200 | 98988366750 | 48750 | 48750 | 48800 | 48700 | 1117 |
| 363 | 20240402 | 124100 | 98933928500 | 48750 | 48750 | 48800 | 48700 | 3073 |
| 364 | 20240402 | 124000 | 98784151850 | 48700 | 48750 | 48800 | 48700 | 4718 |
| 365 | 20240402 | 123900 | 98554331950 | 48750 | 48700 | 48850 | 48700 | 2482 |
| 366 | 20240402 | 123800 | 98433268650 | 48750 | 48800 | 48900 | 48650 | 15235 |
| 367 | 20240402 | 123700 | 97690327300 | 48850 | 48800 | 48850 | 48800 | 1562 |
| 368 | 20240402 | 123600 | 97614093500 | 48850 | 48800 | 48850 | 48800 | 1411 |
| 369 | 20240402 | 123500 | 97545225100 | 48850 | 48950 | 48950 | 48800 | 5235 |
| 370 | 20240402 | 123400 | 97289488800 | 48850 | 48950 | 48950 | 48850 | 4985 |
| 371 | 20240402 | 123300 | 97045803350 | 48950 | 49000 | 49100 | 48950 | 4406 |
| 372 | 20240402 | 123200 | 96829899800 | 49050 | 49100 | 49100 | 49000 | 1290 |
| 373 | 20240402 | 123100 | 96766639400 | 49100 | 49000 | 49100 | 49000 | 1645 |
| 374 | 20240402 | 123000 | 96685954400 | 49050 | 49000 | 49050 | 49000 | 1052 |
| 375 | 20240402 | 122900 | 96634369200 | 49050 | 49000 | 49050 | 48950 | 2216 |
| 376 | 20240402 | 122800 | 96525753100 | 48950 | 49000 | 49000 | 48900 | 1367 |
| 377 | 20240402 | 122700 | 96458850650 | 48950 | 48950 | 49000 | 48950 | 1256 |
| 378 | 20240402 | 122600 | 96397352350 | 49000 | 48950 | 49000 | 48900 | 2207 |
| 379 | 20240402 | 122500 | 96289356750 | 48950 | 48950 | 49000 | 48900 | 1824 |
| 380 | 20240402 | 122400 | 96200075350 | 49000 | 49000 | 49050 | 48950 | 902 |
| 381 | 20240402 | 122300 | 96155874650 | 49050 | 49050 | 49050 | 49000 | 652 |
| 382 | 20240402 | 122200 | 96123908200 | 49050 | 49000 | 49050 | 48950 | 1615 |
| 383 | 20240402 | 122100 | 96044803750 | 48950 | 48950 | 49000 | 48950 | 1479 |
| 384 | 20240402 | 122000 | 95972384950 | 49000 | 49050 | 49050 | 48950 | 5235 |
| 385 | 20240402 | 121900 | 95715912800 | 49050 | 49200 | 49200 | 49050 | 6616 |
| 386 | 20240402 | 121800 | 95391095950 | 49200 | 49200 | 49250 | 49150 | 779 |
| 387 | 20240402 | 121700 | 95352776200 | 49200 | 49350 | 49350 | 49200 | 2198 |
| 388 | 20240402 | 121600 | 95244582600 | 49300 | 49250 | 49350 | 49200 | 2272 |
| 389 | 20240402 | 121500 | 95132627850 | 49200 | 49250 | 49250 | 49200 | 1355 |
| 390 | 20240402 | 121400 | 95065932750 | 49250 | 49200 | 49300 | 49200 | 1005 |
| 391 | 20240402 | 121300 | 95016444900 | 49200 | 49200 | 49250 | 49200 | 728 |
| 392 | 20240402 | 121200 | 94980620650 | 49200 | 49200 | 49250 | 49150 | 2373 |
| 393 | 20240402 | 121100 | 94863846500 | 49200 | 49200 | 49300 | 49200 | 4157 |
| 394 | 20240402 | 121000 | 94659188400 | 49250 | 49500 | 49500 | 49250 | 6168 |
| 395 | 20240402 | 120900 | 94354812950 | 49500 | 49500 | 49550 | 49450 | 3014 |
| 396 | 20240402 | 120800 | 94205603500 | 49550 | 49500 | 49550 | 49450 | 1778 |
| 397 | 20240402 | 120700 | 94117597250 | 49500 | 49500 | 49500 | 49350 | 4542 |
| 398 | 20240402 | 120600 | 93892956000 | 49550 | 49550 | 49600 | 49500 | 2549 |
| 399 | 20240402 | 120500 | 93766725650 | 49550 | 49650 | 49650 | 49550 | 5258 |
| 400 | 20240402 | 120400 | 93505887950 | 49650 | 49700 | 49700 | 49600 | 2890 |
| 401 | 20240402 | 120300 | 93362387900 | 49700 | 49700 | 49750 | 49650 | 1715 |
| 402 | 20240402 | 120200 | 93277145150 | 49750 | 49700 | 49750 | 49650 | 1048 |
| 403 | 20240402 | 120100 | 93225038700 | 49700 | 49650 | 49700 | 49550 | 4249 |
| 404 | 20240402 | 120000 | 93014248800 | 49700 | 49800 | 49850 | 49650 | 3790 |
| 405 | 20240402 | 115900 | 92825669850 | 49800 | 49800 | 49850 | 49750 | 4937 |
| 406 | 20240402 | 115800 | 92579784350 | 49800 | 49750 | 49850 | 49750 | 8380 |
| 407 | 20240402 | 115700 | 92162452950 | 49800 | 49700 | 49800 | 49650 | 11704 |
| 408 | 20240402 | 115600 | 91580455000 | 49700 | 49400 | 49700 | 49350 | 28012 |
| 409 | 20240402 | 115500 | 90192673600 | 49400 | 49250 | 49400 | 49250 | 7308 |
| 410 | 20240402 | 115400 | 89832120500 | 49300 | 49150 | 49300 | 49150 | 4724 |
| 411 | 20240402 | 115300 | 89599513700 | 49200 | 49150 | 49200 | 49150 | 2569 |
| 412 | 20240402 | 115200 | 89473138250 | 49150 | 49200 | 49200 | 49150 | 1076 |
| 413 | 20240402 | 115100 | 89420244800 | 49200 | 49150 | 49200 | 49150 | 2689 |
| 414 | 20240402 | 115000 | 89288065100 | 49200 | 49150 | 49200 | 49150 | 472 |
| 415 | 20240402 | 114900 | 89264850250 | 49200 | 49150 | 49200 | 49150 | 384 |
| 416 | 20240402 | 114800 | 89245964700 | 49150 | 49150 | 49200 | 49150 | 1238 |
| 417 | 20240402 | 114700 | 89185103200 | 49200 | 49150 | 49250 | 49150 | 2022 |
| 418 | 20240402 | 114600 | 89085634150 | 49200 | 49150 | 49200 | 49150 | 681 |
| 419 | 20240402 | 114500 | 89052138550 | 49200 | 49200 | 49200 | 49150 | 575 |
| 420 | 20240402 | 114400 | 89023860050 | 49200 | 49150 | 49200 | 49100 | 1451 |
| 421 | 20240402 | 114300 | 88952544950 | 49100 | 49050 | 49150 | 49050 | 1054 |
| 422 | 20240402 | 114200 | 88900788700 | 49050 | 49150 | 49150 | 49050 | 1011 |
| 423 | 20240402 | 114100 | 88851143750 | 49100 | 49000 | 49150 | 48950 | 7747 |
| 424 | 20240402 | 114000 | 88471258350 | 49000 | 49050 | 49100 | 49000 | 4000 |
| 425 | 20240402 | 113900 | 88275118600 | 49050 | 49150 | 49150 | 49050 | 3830 |
| 426 | 20240402 | 113800 | 88087182350 | 49100 | 49150 | 49200 | 49050 | 5070 |
| 427 | 20240402 | 113700 | 87838158500 | 49150 | 49250 | 49250 | 49150 | 1314 |
| 428 | 20240402 | 113600 | 87773552350 | 49250 | 49200 | 49250 | 49150 | 4199 |
| 429 | 20240402 | 113500 | 87567088550 | 49200 | 49250 | 49300 | 49150 | 6018 |
| 430 | 20240402 | 113400 | 87270851850 | 49300 | 49300 | 49300 | 49250 | 824 |
| 431 | 20240402 | 113300 | 87230263950 | 49250 | 49300 | 49300 | 49250 | 656 |
| 432 | 20240402 | 113200 | 87197943650 | 49250 | 49250 | 49300 | 49250 | 492 |
| 433 | 20240402 | 113100 | 87173703100 | 49300 | 49300 | 49300 | 49250 | 829 |
| 434 | 20240402 | 113000 | 87132846000 | 49300 | 49250 | 49350 | 49200 | 8497 |
| 435 | 20240402 | 112900 | 86714310100 | 49250 | 49250 | 49300 | 49200 | 902 |
| 436 | 20240402 | 112800 | 86669884600 | 49300 | 49300 | 49350 | 49200 | 1732 |
| 437 | 20240402 | 112700 | 86584569950 | 49300 | 49300 | 49350 | 49250 | 2541 |
| 438 | 20240402 | 112600 | 86459351700 | 49300 | 49350 | 49350 | 49250 | 3268 |
| 439 | 20240402 | 112500 | 86298248700 | 49350 | 49300 | 49350 | 49250 | 3245 |
| 440 | 20240402 | 112400 | 86138271750 | 49300 | 49400 | 49400 | 49300 | 1387 |
| 441 | 20240402 | 112300 | 86069864400 | 49350 | 49300 | 49400 | 49250 | 8116 |
| 442 | 20240402 | 112200 | 85669313850 | 49300 | 49350 | 49400 | 49250 | 3505 |
| 443 | 20240402 | 112100 | 85496478700 | 49350 | 49400 | 49400 | 49350 | 2727 |
| 444 | 20240402 | 112000 | 85361893800 | 49350 | 49400 | 49400 | 49350 | 1458 |
| 445 | 20240402 | 111900 | 85289912500 | 49400 | 49450 | 49450 | 49350 | 3347 |
| 446 | 20240402 | 111800 | 85124621950 | 49450 | 49450 | 49500 | 49400 | 3233 |
| 447 | 20240402 | 111700 | 84964767750 | 49450 | 49450 | 49500 | 49400 | 4957 |
| 448 | 20240402 | 111600 | 84719703450 | 49450 | 49400 | 49500 | 49350 | 4214 |
| 449 | 20240402 | 111500 | 84511391000 | 49400 | 49300 | 49400 | 49250 | 2972 |
| 450 | 20240402 | 111400 | 84364705550 | 49300 | 49450 | 49500 | 49300 | 10585 |
| 451 | 20240402 | 111300 | 83842007800 | 49450 | 49450 | 49500 | 49400 | 12015 |
| 452 | 20240402 | 111200 | 83247697550 | 49450 | 49400 | 49450 | 49350 | 4786 |
| 453 | 20240402 | 111100 | 83011313900 | 49400 | 49300 | 49400 | 49300 | 3703 |
| 454 | 20240402 | 111000 | 82828507400 | 49300 | 49300 | 49350 | 49250 | 2533 |
| 455 | 20240402 | 110900 | 82703612350 | 49250 | 49200 | 49300 | 49200 | 3272 |
| 456 | 20240402 | 110800 | 82542501650 | 49250 | 49350 | 49400 | 49200 | 9499 |
| 457 | 20240402 | 110700 | 82074086350 | 49350 | 49250 | 49350 | 49250 | 11070 |
| 458 | 20240402 | 110600 | 81528094950 | 49300 | 49150 | 49300 | 49150 | 11338 |
| 459 | 20240402 | 110500 | 80969753750 | 49200 | 49150 | 49200 | 49100 | 6215 |
| 460 | 20240402 | 110400 | 80664173750 | 49200 | 48950 | 49250 | 48950 | 17508 |
| 461 | 20240402 | 110300 | 79804937550 | 48950 | 48950 | 49050 | 48950 | 8265 |
| 462 | 20240402 | 110200 | 79400052400 | 49000 | 48900 | 49000 | 48850 | 6146 |
| 463 | 20240402 | 110100 | 79099170200 | 48900 | 48750 | 48900 | 48750 | 3379 |
| 464 | 20240402 | 110000 | 78934076850 | 48800 | 48800 | 48800 | 48750 | 2566 |
| 465 | 20240402 | 105900 | 78808898800 | 48750 | 48800 | 48800 | 48700 | 2364 |
| 466 | 20240402 | 105800 | 78693626500 | 48800 | 48800 | 48800 | 48700 | 6337 |
| 467 | 20240402 | 105700 | 78384731850 | 48800 | 48650 | 48800 | 48650 | 6445 |
| 468 | 20240402 | 105600 | 78070726400 | 48700 | 48600 | 48700 | 48600 | 3315 |
| 469 | 20240402 | 105500 | 77909490750 | 48600 | 48650 | 48700 | 48600 | 4468 |
| 470 | 20240402 | 105400 | 77692276000 | 48650 | 48700 | 48700 | 48600 | 4161 |
| 471 | 20240402 | 105300 | 77490004400 | 48700 | 48700 | 48700 | 48600 | 4022 |
| 472 | 20240402 | 105200 | 77294282750 | 48700 | 48700 | 48750 | 48650 | 4654 |
| 473 | 20240402 | 105100 | 77067693450 | 48750 | 48800 | 48800 | 48650 | 4338 |
| 474 | 20240402 | 105000 | 76856355500 | 48800 | 48850 | 48900 | 48750 | 6300 |
| 475 | 20240402 | 104900 | 76548692850 | 48850 | 48900 | 48900 | 48800 | 6878 |
| 476 | 20240402 | 104800 | 76212776600 | 48900 | 48850 | 48900 | 48850 | 6868 |
| 477 | 20240402 | 104700 | 75877081800 | 48850 | 48900 | 48900 | 48800 | 7868 |
| 478 | 20240402 | 104600 | 75492604150 | 48900 | 48800 | 48900 | 48800 | 4307 |
| 479 | 20240402 | 104500 | 75282205500 | 48800 | 48700 | 48800 | 48700 | 4034 |
| 480 | 20240402 | 104400 | 75085473350 | 48700 | 48700 | 48750 | 48650 | 1858 |
| 481 | 20240402 | 104300 | 74994958050 | 48700 | 48650 | 48700 | 48600 | 5079 |
| 482 | 20240402 | 104200 | 74747830350 | 48700 | 48700 | 48800 | 48700 | 5452 |
| 483 | 20240402 | 104100 | 74482050050 | 48700 | 48750 | 48800 | 48700 | 2623 |
| 484 | 20240402 | 104000 | 74354213500 | 48750 | 48850 | 48850 | 48650 | 8024 |
| 485 | 20240402 | 103900 | 73962989350 | 48850 | 48800 | 48850 | 48750 | 6060 |
| 486 | 20240402 | 103800 | 73667172650 | 48800 | 48650 | 48800 | 48600 | 12782 |
| 487 | 20240402 | 103700 | 73044806300 | 48650 | 48700 | 48700 | 48600 | 3498 |
| 488 | 20240402 | 103600 | 72874588100 | 48700 | 48550 | 48700 | 48500 | 5506 |
| 489 | 20240402 | 103500 | 72607032000 | 48600 | 48650 | 48650 | 48550 | 3320 |
| 490 | 20240402 | 103400 | 72445717300 | 48650 | 48400 | 48650 | 48400 | 8871 |
| 491 | 20240402 | 103300 | 72015761300 | 48400 | 48300 | 48400 | 48250 | 7209 |
| 492 | 20240402 | 103200 | 71667546700 | 48300 | 48350 | 48400 | 48250 | 28647 |
| 493 | 20240402 | 103100 | 70284194900 | 48350 | 48450 | 48450 | 48350 | 14354 |
| 494 | 20240402 | 103000 | 69589926700 | 48450 | 48400 | 48450 | 48350 | 7025 |
| 495 | 20240402 | 102900 | 69250026350 | 48400 | 48650 | 48650 | 48400 | 20313 |
| 496 | 20240402 | 102800 | 68264956900 | 48700 | 48600 | 48700 | 48600 | 2237 |
| 497 | 20240402 | 102700 | 68156117250 | 48600 | 48650 | 48700 | 48600 | 2959 |
| 498 | 20240402 | 102600 | 68012215350 | 48650 | 48600 | 48700 | 48600 | 4148 |
| 499 | 20240402 | 102500 | 67810489800 | 48600 | 48600 | 48650 | 48550 | 4112 |
| 500 | 20240402 | 102400 | 67610763100 | 48600 | 48400 | 48600 | 48400 | 8293 |
| 501 | 20240402 | 102300 | 67208587800 | 48450 | 48400 | 48450 | 48400 | 4671 |
| 502 | 20240402 | 102200 | 66982438200 | 48400 | 48400 | 48450 | 48400 | 4345 |
| 503 | 20240402 | 102100 | 66772111600 | 48400 | 48500 | 48550 | 48400 | 4082 |
| 504 | 20240402 | 102000 | 66574281600 | 48550 | 48500 | 48600 | 48450 | 5786 |
| 505 | 20240402 | 101900 | 66293394800 | 48550 | 48500 | 48550 | 48500 | 2068 |
| 506 | 20240402 | 101800 | 66193057850 | 48500 | 48600 | 48650 | 48500 | 5576 |
| 507 | 20240402 | 101700 | 65922359550 | 48550 | 48450 | 48600 | 48400 | 12657 |
| 508 | 20240402 | 101600 | 65308596950 | 48450 | 48650 | 48650 | 48450 | 9584 |
| 509 | 20240402 | 101500 | 64843690200 | 48650 | 48700 | 48700 | 48600 | 4081 |
| 510 | 20240402 | 101400 | 64645127250 | 48700 | 48650 | 48700 | 48650 | 4811 |
| 511 | 20240402 | 101300 | 64410985400 | 48700 | 48600 | 48700 | 48500 | 5160 |
| 512 | 20240402 | 101200 | 64159972650 | 48600 | 48500 | 48600 | 48400 | 5521 |
| 513 | 20240402 | 101100 | 63892249350 | 48500 | 48450 | 48600 | 48400 | 7603 |
| 514 | 20240402 | 101000 | 63523816900 | 48450 | 48450 | 48600 | 48400 | 12108 |
| 515 | 20240402 | 100900 | 62936885400 | 48450 | 48450 | 48550 | 48400 | 8045 |
| 516 | 20240402 | 100800 | 62547016850 | 48500 | 48350 | 48550 | 48300 | 23165 |
| 517 | 20240402 | 100700 | 61426180250 | 48350 | 48550 | 48600 | 48350 | 70604 |
| 518 | 20240402 | 100600 | 58003284200 | 48600 | 48650 | 48650 | 48550 | 4440 |
| 519 | 20240402 | 100500 | 57787584300 | 48650 | 48650 | 48650 | 48550 | 6611 |
| 520 | 20240402 | 100400 | 57466202100 | 48650 | 48600 | 48650 | 48600 | 6977 |
| 521 | 20240402 | 100300 | 57127027700 | 48600 | 48600 | 48650 | 48550 | 12431 |
| 522 | 20240402 | 100200 | 56522872700 | 48600 | 48650 | 48700 | 48600 | 8713 |
| 523 | 20240402 | 100100 | 56099121800 | 48700 | 48650 | 48700 | 48650 | 6166 |
| 524 | 20240402 | 100000 | 55799099400 | 48700 | 48750 | 48800 | 48650 | 7551 |
| 525 | 20240402 | 095900 | 55431241850 | 48750 | 48750 | 48800 | 48700 | 4905 |
| 526 | 20240402 | 095800 | 55192142300 | 48750 | 48750 | 48850 | 48750 | 4703 |
| 527 | 20240402 | 095700 | 54962746600 | 48750 | 48750 | 48850 | 48700 | 4069 |
| 528 | 20240402 | 095600 | 54764284600 | 48750 | 48950 | 49000 | 48700 | 16027 |
| 529 | 20240402 | 095500 | 53981417050 | 49000 | 49000 | 49100 | 48950 | 10063 |
| 530 | 20240402 | 095400 | 53488208150 | 49000 | 48850 | 49050 | 48850 | 9406 |
| 531 | 20240402 | 095300 | 53027632050 | 48850 | 48850 | 48900 | 48850 | 2353 |
| 532 | 20240402 | 095200 | 52912620450 | 48850 | 48800 | 48900 | 48800 | 3359 |
| 533 | 20240402 | 095100 | 52748570600 | 48850 | 48900 | 48900 | 48800 | 2578 |
| 534 | 20240402 | 095000 | 52622643400 | 48900 | 49050 | 49050 | 48850 | 9655 |
| 535 | 20240402 | 094900 | 52149882550 | 49050 | 48950 | 49050 | 48900 | 10340 |
| 536 | 20240402 | 094800 | 51643414900 | 48950 | 48700 | 48950 | 48700 | 6649 |
| 537 | 20240402 | 094700 | 51318833700 | 48700 | 48650 | 48800 | 48650 | 8960 |
| 538 | 20240402 | 094600 | 50882352550 | 48650 | 48550 | 48650 | 48500 | 14365 |
| 539 | 20240402 | 094500 | 50184751350 | 48550 | 48700 | 48800 | 48500 | 29716 |
| 540 | 20240402 | 094400 | 48740372100 | 48750 | 48650 | 48850 | 48650 | 9374 |
| 541 | 20240402 | 094300 | 48283570200 | 48650 | 48750 | 48800 | 48650 | 12833 |
| 542 | 20240402 | 094200 | 47658471350 | 48750 | 48900 | 48900 | 48700 | 10115 |
| 543 | 20240402 | 094100 | 47164728450 | 48900 | 48900 | 48950 | 48800 | 5698 |
| 544 | 20240402 | 094000 | 46886293550 | 48800 | 48700 | 48900 | 48650 | 8495 |
| 545 | 20240402 | 093900 | 46472270700 | 48700 | 48750 | 48800 | 48650 | 7997 |
| 546 | 20240402 | 093800 | 46082573100 | 48750 | 48650 | 48800 | 48650 | 6551 |
| 547 | 20240402 | 093700 | 45763530850 | 48650 | 48750 | 48800 | 48600 | 10870 |
| 548 | 20240402 | 093600 | 45233938750 | 48750 | 48800 | 48850 | 48550 | 35834 |
| 549 | 20240402 | 093500 | 43490394450 | 48850 | 48900 | 49050 | 48750 | 23493 |
| 550 | 20240402 | 093400 | 42342188800 | 48900 | 49050 | 49100 | 48900 | 15763 |
| 551 | 20240402 | 093300 | 41569652350 | 49100 | 49200 | 49250 | 49050 | 10611 |
| 552 | 20240402 | 093200 | 41048009200 | 49250 | 48950 | 49250 | 48900 | 11012 |
| 553 | 20240402 | 093100 | 40507755550 | 48950 | 49050 | 49050 | 48700 | 34497 |
| 554 | 20240402 | 093000 | 38821714250 | 49000 | 49400 | 49400 | 49000 | 22097 |
| 555 | 20240402 | 092900 | 37735499150 | 49400 | 49550 | 49600 | 49350 | 7626 |
| 556 | 20240402 | 092800 | 37358057850 | 49500 | 49250 | 49550 | 49250 | 7404 |
| 557 | 20240402 | 092700 | 36992313500 | 49250 | 49300 | 49350 | 49200 | 9533 |
| 558 | 20240402 | 092600 | 36522764350 | 49300 | 49150 | 49350 | 49050 | 26943 |
| 559 | 20240402 | 092500 | 35198483600 | 49200 | 49550 | 49600 | 49150 | 28023 |
| 560 | 20240402 | 092400 | 33815238750 | 49550 | 49350 | 49650 | 49350 | 14368 |
| 561 | 20240402 | 092300 | 33105072700 | 49400 | 49700 | 49700 | 49400 | 8063 |
| 562 | 20240402 | 092200 | 32706418750 | 49650 | 49400 | 49700 | 49400 | 8710 |
| 563 | 20240402 | 092100 | 32274870800 | 49400 | 49300 | 49500 | 49300 | 11902 |
| 564 | 20240402 | 092000 | 31686950900 | 49300 | 49600 | 49650 | 49300 | 26709 |
| 565 | 20240402 | 091900 | 30366652050 | 49600 | 49700 | 49800 | 49550 | 10872 |
| 566 | 20240402 | 091800 | 29826919300 | 49600 | 49700 | 49750 | 49550 | 10565 |
| 567 | 20240402 | 091700 | 29302610600 | 49700 | 49650 | 49800 | 49450 | 28488 |
| 568 | 20240402 | 091600 | 27890127000 | 49650 | 49850 | 49900 | 49650 | 29042 |
| 569 | 20240402 | 091500 | 26445069800 | 49900 | 49950 | 50100 | 49800 | 27710 |
| 570 | 20240402 | 091400 | 25061522800 | 49950 | 50200 | 50300 | 49950 | 13272 |
| 571 | 20240402 | 091300 | 24397351400 | 50200 | 50400 | 50500 | 50100 | 7669 |
| 572 | 20240402 | 091200 | 24011671300 | 50300 | 50200 | 50400 | 50100 | 5531 |
| 573 | 20240402 | 091100 | 23733833100 | 50200 | 50600 | 50600 | 50100 | 14346 |
| 574 | 20240402 | 091000 | 23011293300 | 50600 | 50200 | 50600 | 49900 | 27050 |
| 575 | 20240402 | 090900 | 21651160400 | 50100 | 49950 | 50200 | 49900 | 18802 |
| 576 | 20240402 | 090800 | 20711114300 | 49950 | 49850 | 50100 | 49750 | 23005 |
| 577 | 20240402 | 090700 | 19563422950 | 49850 | 50200 | 50200 | 49850 | 22621 |
| 578 | 20240402 | 090600 | 18432893950 | 50100 | 50100 | 50300 | 49950 | 24565 |
| 579 | 20240402 | 090500 | 17203159900 | 50100 | 50600 | 50700 | 50100 | 40001 |
| 580 | 20240402 | 090400 | 15190205700 | 50600 | 50900 | 51000 | 50600 | 17552 |
| 581 | 20240402 | 090300 | 14299915800 | 50800 | 51400 | 51400 | 50800 | 39787 |
| 582 | 20240402 | 090200 | 12267782900 | 51400 | 50600 | 51500 | 50500 | 73153 |
| 583 | 20240402 | 090100 | 8526617400 | 50700 | 50600 | 50900 | 50300 | 40314 |
| 584 | 20240402 | 090000 | 6487757100 | 50600 | 50600 | 51000 | 50300 | 126636 |