34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 190700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 33246 |
| 3 | 20240401 | 190600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240401 | 190500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240401 | 190400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240401 | 190300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240401 | 190200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240401 | 190100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240401 | 190000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240401 | 185900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240401 | 185800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240401 | 185700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240401 | 185600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240401 | 185500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240401 | 185400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240401 | 185300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240401 | 185200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240401 | 185100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240401 | 185000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240401 | 184900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240401 | 184800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240401 | 184700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240401 | 184600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240401 | 184500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240401 | 184400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240401 | 184300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240401 | 184200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240401 | 184100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240401 | 184000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240401 | 183900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240401 | 183800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240401 | 183700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 33246 |
| 33 | 20240401 | 183600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240401 | 183500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240401 | 183400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240401 | 183300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240401 | 183200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240401 | 183100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240401 | 183000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240401 | 182900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240401 | 182800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240401 | 182700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240401 | 182600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240401 | 182500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240401 | 182400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240401 | 182300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240401 | 182200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240401 | 182100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240401 | 182000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240401 | 181900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240401 | 181800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240401 | 181700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240401 | 181600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240401 | 181500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240401 | 181400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240401 | 181300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240401 | 181200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240401 | 181100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240401 | 181000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240401 | 180900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240401 | 180800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240401 | 180700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 33246 |
| 63 | 20240401 | 180600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240401 | 180500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240401 | 180400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240401 | 180300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240401 | 180200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240401 | 180100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240401 | 180000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240401 | 175900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240401 | 175800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240401 | 175700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240401 | 175600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240401 | 175500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240401 | 175400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240401 | 175300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240401 | 175200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240401 | 175100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240401 | 175000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240401 | 174900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240401 | 174800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240401 | 174700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240401 | 174600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240401 | 174500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240401 | 174400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240401 | 174300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240401 | 174200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240401 | 174100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240401 | 174000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240401 | 173900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240401 | 173800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240401 | 173700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 33246 |
| 93 | 20240401 | 173600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240401 | 173500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240401 | 173400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240401 | 173300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240401 | 173200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240401 | 173100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240401 | 173000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240401 | 172900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240401 | 172800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240401 | 172700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240401 | 172600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240401 | 172500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240401 | 172400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240401 | 172300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240401 | 172200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240401 | 172100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240401 | 172000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240401 | 171900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240401 | 171800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240401 | 171700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240401 | 171600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240401 | 171500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240401 | 171400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240401 | 171300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240401 | 171200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240401 | 171100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240401 | 171000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240401 | 170900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240401 | 170800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240401 | 170700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 33246 |
| 123 | 20240401 | 170600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240401 | 170500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240401 | 170400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240401 | 170300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240401 | 170200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240401 | 170100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240401 | 170000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240401 | 165900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240401 | 165800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240401 | 165700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240401 | 165600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240401 | 165500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240401 | 165400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240401 | 165300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240401 | 165200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240401 | 165100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240401 | 165000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240401 | 164900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240401 | 164800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240401 | 164700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240401 | 164600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240401 | 164500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240401 | 164400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240401 | 164300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240401 | 164200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240401 | 164100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240401 | 164000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240401 | 163900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240401 | 163800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240401 | 163700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 33246 |
| 153 | 20240401 | 163600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240401 | 163500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240401 | 163400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240401 | 163300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240401 | 163200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240401 | 163100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240401 | 163000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240401 | 162900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240401 | 162800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240401 | 162700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240401 | 162600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240401 | 162500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240401 | 162400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240401 | 162300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240401 | 162200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240401 | 162100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240401 | 162000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240401 | 161900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240401 | 161800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240401 | 161700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240401 | 161600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240401 | 161500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240401 | 161400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240401 | 161300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240401 | 161200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240401 | 161100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240401 | 161000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240401 | 160900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240401 | 160800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240401 | 160700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 33246 |
| 183 | 20240401 | 160600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240401 | 160500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240401 | 160400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240401 | 160300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240401 | 160200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240401 | 160100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240401 | 160000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240401 | 155900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240401 | 155800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240401 | 155700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240401 | 155600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240401 | 155500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240401 | 155400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240401 | 155300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240401 | 155200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240401 | 155100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240401 | 155000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240401 | 154900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240401 | 154800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240401 | 154700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240401 | 154600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240401 | 154500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240401 | 154400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240401 | 154300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240401 | 154200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240401 | 154100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240401 | 154000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240401 | 153900 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240401 | 153800 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240401 | 153700 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 33246 |
| 213 | 20240401 | 153600 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240401 | 153500 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240401 | 153400 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240401 | 153300 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240401 | 153200 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240401 | 153100 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240401 | 153000 | 172615307750 | 46450 | 46450 | 46450 | 46450 | 33246 |
| 220 | 20240401 | 152900 | 171071031050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 221 | 20240401 | 152800 | 171071031050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 222 | 20240401 | 152700 | 171071031050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 223 | 20240401 | 152600 | 171071031050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 224 | 20240401 | 152500 | 171071031050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 225 | 20240401 | 152400 | 171071031050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 226 | 20240401 | 152300 | 171071031050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 227 | 20240401 | 152200 | 171071031050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 228 | 20240401 | 152100 | 171071031050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 229 | 20240401 | 152000 | 171071031050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 230 | 20240401 | 151900 | 171071031050 | 46700 | 46600 | 46850 | 46550 | 14733 |
| 231 | 20240401 | 151800 | 170382435600 | 46600 | 46650 | 46750 | 46600 | 6221 |
| 232 | 20240401 | 151700 | 170092183950 | 46650 | 46850 | 46900 | 46600 | 8425 |
| 233 | 20240401 | 151600 | 169698557150 | 46850 | 46900 | 46900 | 46800 | 1729 |
| 234 | 20240401 | 151500 | 169617557000 | 46850 | 46750 | 46950 | 46650 | 3459 |
| 235 | 20240401 | 151400 | 169455566700 | 46650 | 46850 | 46900 | 46650 | 4983 |
| 236 | 20240401 | 151300 | 169222595150 | 46900 | 46900 | 46950 | 46750 | 3293 |
| 237 | 20240401 | 151200 | 169068353150 | 46900 | 46800 | 46950 | 46750 | 2503 |
| 238 | 20240401 | 151100 | 168951086150 | 46800 | 46750 | 47050 | 46750 | 4974 |
| 239 | 20240401 | 151000 | 168718140200 | 46750 | 47300 | 47300 | 46500 | 16038 |
| 240 | 20240401 | 150900 | 167966625300 | 47250 | 47250 | 47350 | 47200 | 5959 |
| 241 | 20240401 | 150800 | 167684807650 | 47200 | 47250 | 47300 | 47200 | 2744 |
| 242 | 20240401 | 150700 | 167555214350 | 47200 | 47200 | 47300 | 47150 | 3983 |
| 243 | 20240401 | 150600 | 167367132550 | 47200 | 47250 | 47400 | 47200 | 3754 |
| 244 | 20240401 | 150500 | 167189583500 | 47200 | 47300 | 47300 | 47150 | 3180 |
| 245 | 20240401 | 150400 | 167039517900 | 47300 | 47350 | 47400 | 47150 | 4404 |
| 246 | 20240401 | 150300 | 166831312250 | 47350 | 47300 | 47350 | 47150 | 2491 |
| 247 | 20240401 | 150200 | 166713665650 | 47300 | 47100 | 47400 | 47100 | 5859 |
| 248 | 20240401 | 150100 | 166436654500 | 47100 | 47250 | 47250 | 47000 | 4103 |
| 249 | 20240401 | 150000 | 166243150600 | 47250 | 47150 | 47250 | 47100 | 4283 |
| 250 | 20240401 | 145900 | 166040923300 | 47200 | 47050 | 47250 | 47050 | 5757 |
| 251 | 20240401 | 145800 | 165769326300 | 47100 | 46850 | 47100 | 46850 | 4553 |
| 252 | 20240401 | 145700 | 165555343100 | 46850 | 46700 | 46850 | 46700 | 3054 |
| 253 | 20240401 | 145600 | 165412510450 | 46700 | 46750 | 46800 | 46650 | 3448 |
| 254 | 20240401 | 145500 | 165251404350 | 46700 | 46800 | 46800 | 46700 | 3890 |
| 255 | 20240401 | 145400 | 165069571250 | 46800 | 46700 | 46950 | 46700 | 4153 |
| 256 | 20240401 | 145300 | 164875007900 | 46700 | 46750 | 46850 | 46550 | 8702 |
| 257 | 20240401 | 145200 | 164468859500 | 46800 | 46800 | 46900 | 46650 | 5091 |
| 258 | 20240401 | 145100 | 164230700800 | 46800 | 47050 | 47100 | 46600 | 8907 |
| 259 | 20240401 | 145000 | 163813632700 | 47050 | 47000 | 47150 | 46950 | 4724 |
| 260 | 20240401 | 144900 | 163591497650 | 47000 | 47250 | 47250 | 46600 | 18607 |
| 261 | 20240401 | 144800 | 162718796950 | 47250 | 47300 | 47350 | 47100 | 4507 |
| 262 | 20240401 | 144700 | 162506039500 | 47300 | 47300 | 47400 | 47250 | 1754 |
| 263 | 20240401 | 144600 | 162423065600 | 47300 | 47100 | 47300 | 47050 | 4607 |
| 264 | 20240401 | 144500 | 162205877650 | 47100 | 47000 | 47250 | 46950 | 7400 |
| 265 | 20240401 | 144400 | 161857636800 | 47000 | 47300 | 47350 | 47000 | 27383 |
| 266 | 20240401 | 144300 | 160567695750 | 47300 | 47650 | 47700 | 47300 | 9327 |
| 267 | 20240401 | 144200 | 160124783550 | 47600 | 47650 | 47700 | 47550 | 2199 |
| 268 | 20240401 | 144100 | 160020093050 | 47650 | 47550 | 47700 | 47550 | 1876 |
| 269 | 20240401 | 144000 | 159930771600 | 47550 | 47550 | 47600 | 47550 | 1346 |
| 270 | 20240401 | 143900 | 159866719650 | 47550 | 47700 | 47800 | 47500 | 7637 |
| 271 | 20240401 | 143800 | 159503342950 | 47700 | 47700 | 47700 | 47500 | 4438 |
| 272 | 20240401 | 143700 | 159292078250 | 47700 | 47750 | 47750 | 47700 | 1587 |
| 273 | 20240401 | 143600 | 159216346700 | 47750 | 47700 | 47850 | 47650 | 1503 |
| 274 | 20240401 | 143500 | 159144541050 | 47650 | 47700 | 47750 | 47650 | 1487 |
| 275 | 20240401 | 143400 | 159073604500 | 47650 | 47650 | 47750 | 47600 | 4753 |
| 276 | 20240401 | 143300 | 158847137200 | 47700 | 47650 | 47700 | 47600 | 2047 |
| 277 | 20240401 | 143200 | 158749571200 | 47750 | 47600 | 47750 | 47500 | 3959 |
| 278 | 20240401 | 143100 | 158561226200 | 47600 | 47900 | 47950 | 47550 | 8098 |
| 279 | 20240401 | 143000 | 158174426700 | 48000 | 47950 | 48050 | 47750 | 5561 |
| 280 | 20240401 | 142900 | 157908364800 | 48050 | 47850 | 48100 | 47800 | 13005 |
| 281 | 20240401 | 142800 | 157284728250 | 47850 | 47750 | 47900 | 47750 | 2398 |
| 282 | 20240401 | 142700 | 157170019800 | 47750 | 47800 | 47900 | 47750 | 4110 |
| 283 | 20240401 | 142600 | 156973463700 | 47800 | 47800 | 47850 | 47600 | 3885 |
| 284 | 20240401 | 142500 | 156787968200 | 47850 | 47850 | 47900 | 47750 | 2046 |
| 285 | 20240401 | 142400 | 156690083750 | 47900 | 47800 | 47900 | 47700 | 3488 |
| 286 | 20240401 | 142300 | 156523361450 | 47800 | 47700 | 47900 | 47700 | 3145 |
| 287 | 20240401 | 142200 | 156372927350 | 47700 | 47550 | 47750 | 47500 | 4772 |
| 288 | 20240401 | 142100 | 156145653400 | 47600 | 47500 | 47600 | 47450 | 3685 |
| 289 | 20240401 | 142000 | 155970537350 | 47500 | 47650 | 47650 | 47500 | 3141 |
| 290 | 20240401 | 141900 | 155821145300 | 47650 | 47650 | 47700 | 47600 | 1731 |
| 291 | 20240401 | 141800 | 155738672750 | 47650 | 47750 | 47850 | 47650 | 3258 |
| 292 | 20240401 | 141700 | 155583247500 | 47750 | 47800 | 47950 | 47750 | 9254 |
| 293 | 20240401 | 141600 | 155139989950 | 47800 | 47850 | 47850 | 47750 | 3400 |
| 294 | 20240401 | 141500 | 154977441600 | 47800 | 47700 | 47900 | 47650 | 7161 |
| 295 | 20240401 | 141400 | 154635251250 | 47700 | 47600 | 47700 | 47600 | 1556 |
| 296 | 20240401 | 141300 | 154561067750 | 47650 | 47550 | 47650 | 47550 | 1967 |
| 297 | 20240401 | 141200 | 154467444100 | 47550 | 47500 | 47600 | 47450 | 2322 |
| 298 | 20240401 | 141100 | 154357089350 | 47450 | 47450 | 47500 | 47350 | 4300 |
| 299 | 20240401 | 141000 | 154153237400 | 47400 | 47500 | 47550 | 47350 | 6232 |
| 300 | 20240401 | 140900 | 153857634750 | 47500 | 47500 | 47550 | 47500 | 2152 |
| 301 | 20240401 | 140800 | 153755396300 | 47500 | 47700 | 47700 | 47500 | 2584 |
| 302 | 20240401 | 140700 | 153632454000 | 47650 | 47500 | 47700 | 47450 | 4129 |
| 303 | 20240401 | 140600 | 153436189000 | 47500 | 47450 | 47550 | 47450 | 9051 |
| 304 | 20240401 | 140500 | 153006213350 | 47500 | 47500 | 47650 | 47450 | 7603 |
| 305 | 20240401 | 140400 | 152644882350 | 47550 | 47550 | 47600 | 47500 | 2983 |
| 306 | 20240401 | 140300 | 152503116150 | 47600 | 47800 | 47800 | 47500 | 3205 |
| 307 | 20240401 | 140200 | 152350458150 | 47800 | 47600 | 47850 | 47500 | 6093 |
| 308 | 20240401 | 140100 | 152059893900 | 47600 | 47600 | 47650 | 47550 | 2678 |
| 309 | 20240401 | 140000 | 151932478950 | 47600 | 47700 | 47700 | 47600 | 2118 |
| 310 | 20240401 | 135900 | 151831631800 | 47650 | 47650 | 47700 | 47600 | 1241 |
| 311 | 20240401 | 135800 | 151772492600 | 47650 | 47600 | 47700 | 47500 | 3635 |
| 312 | 20240401 | 135700 | 151599492800 | 47600 | 47600 | 47650 | 47550 | 4047 |
| 313 | 20240401 | 135600 | 151406975850 | 47600 | 47850 | 47900 | 47550 | 6482 |
| 314 | 20240401 | 135500 | 151097395150 | 47850 | 47650 | 48000 | 47600 | 7826 |
| 315 | 20240401 | 135400 | 150723123700 | 47600 | 47700 | 47750 | 47600 | 2684 |
| 316 | 20240401 | 135300 | 150595244250 | 47700 | 47750 | 47750 | 47650 | 2695 |
| 317 | 20240401 | 135200 | 150466673250 | 47700 | 47550 | 47750 | 47500 | 3438 |
| 318 | 20240401 | 135100 | 150303007050 | 47550 | 47750 | 47800 | 47450 | 17917 |
| 319 | 20240401 | 135000 | 149449993500 | 47750 | 47700 | 47800 | 47650 | 3561 |
| 320 | 20240401 | 134900 | 149280045600 | 47700 | 47750 | 47950 | 47700 | 4198 |
| 321 | 20240401 | 134800 | 149079458400 | 47800 | 48000 | 48100 | 47700 | 13083 |
| 322 | 20240401 | 134700 | 148452964800 | 48000 | 47800 | 48000 | 47750 | 5788 |
| 323 | 20240401 | 134600 | 148176173600 | 47750 | 47750 | 47900 | 47700 | 8332 |
| 324 | 20240401 | 134500 | 147778405700 | 47750 | 47900 | 47950 | 47650 | 14269 |
| 325 | 20240401 | 134400 | 147097252900 | 47900 | 48200 | 48300 | 47550 | 31519 |
| 326 | 20240401 | 134300 | 145586954800 | 48200 | 47750 | 48450 | 47700 | 76852 |
| 327 | 20240401 | 134200 | 141883817700 | 47750 | 47650 | 47750 | 47600 | 3811 |
| 328 | 20240401 | 134100 | 141702111650 | 47650 | 47500 | 47650 | 47500 | 5048 |
| 329 | 20240401 | 134000 | 141461796850 | 47500 | 47600 | 47600 | 47500 | 6170 |
| 330 | 20240401 | 133900 | 141168324150 | 47600 | 47450 | 47650 | 47450 | 4055 |
| 331 | 20240401 | 133800 | 140975531850 | 47500 | 47350 | 47500 | 47300 | 2183 |
| 332 | 20240401 | 133700 | 140872042350 | 47400 | 47100 | 47400 | 47100 | 2669 |
| 333 | 20240401 | 133600 | 140745942800 | 47100 | 47300 | 47300 | 47100 | 2951 |
| 334 | 20240401 | 133500 | 140606595900 | 47300 | 47350 | 47500 | 47300 | 10302 |
| 335 | 20240401 | 133400 | 140118053700 | 47350 | 47200 | 47450 | 47200 | 3625 |
| 336 | 20240401 | 133300 | 139946571400 | 47250 | 47150 | 47250 | 47000 | 3399 |
| 337 | 20240401 | 133200 | 139786156550 | 46950 | 46950 | 47150 | 46850 | 8728 |
| 338 | 20240401 | 133100 | 139376546850 | 46900 | 47150 | 47200 | 46900 | 12979 |
| 339 | 20240401 | 133000 | 138766434500 | 47100 | 47100 | 47300 | 47050 | 6078 |
| 340 | 20240401 | 132900 | 138480198000 | 47100 | 47200 | 47300 | 47100 | 3394 |
| 341 | 20240401 | 132800 | 138320235800 | 47150 | 47350 | 47350 | 47100 | 4506 |
| 342 | 20240401 | 132700 | 138107516600 | 47350 | 47200 | 47450 | 47050 | 5420 |
| 343 | 20240401 | 132600 | 137851336100 | 47050 | 47500 | 47550 | 47000 | 19405 |
| 344 | 20240401 | 132500 | 136934676650 | 47500 | 47700 | 47800 | 47450 | 11982 |
| 345 | 20240401 | 132400 | 136364982850 | 47750 | 47950 | 48050 | 47600 | 12052 |
| 346 | 20240401 | 132300 | 135788247400 | 48000 | 47600 | 48000 | 47550 | 11872 |
| 347 | 20240401 | 132200 | 135220684900 | 47600 | 47550 | 47700 | 47500 | 6759 |
| 348 | 20240401 | 132100 | 134898874750 | 47550 | 47300 | 47550 | 47300 | 2942 |
| 349 | 20240401 | 132000 | 134759275700 | 47350 | 47350 | 47450 | 47300 | 6329 |
| 350 | 20240401 | 131900 | 134459605600 | 47300 | 47500 | 47550 | 47200 | 16819 |
| 351 | 20240401 | 131800 | 133663050500 | 47550 | 47750 | 47750 | 47500 | 7481 |
| 352 | 20240401 | 131700 | 133307306900 | 47700 | 47750 | 47800 | 47500 | 8059 |
| 353 | 20240401 | 131600 | 132923544300 | 47750 | 47850 | 47950 | 47700 | 10580 |
| 354 | 20240401 | 131500 | 132417775650 | 47850 | 47900 | 48150 | 47750 | 20120 |
| 355 | 20240401 | 131400 | 131452431600 | 48050 | 47550 | 48300 | 47500 | 61109 |
| 356 | 20240401 | 131300 | 128522762350 | 47550 | 47350 | 47600 | 47350 | 11858 |
| 357 | 20240401 | 131200 | 127959440450 | 47300 | 47400 | 47500 | 47100 | 8365 |
| 358 | 20240401 | 131100 | 127563417550 | 47450 | 47150 | 47500 | 47150 | 13688 |
| 359 | 20240401 | 131000 | 126914768200 | 47100 | 47000 | 47350 | 47000 | 16518 |
| 360 | 20240401 | 130900 | 126135803500 | 47000 | 47500 | 47600 | 47000 | 29079 |
| 361 | 20240401 | 130800 | 124759014850 | 47550 | 47850 | 47950 | 47350 | 42500 |
| 362 | 20240401 | 130700 | 122733733700 | 47850 | 47700 | 48000 | 47650 | 54100 |
| 363 | 20240401 | 130600 | 120147711350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 364 | 20240401 | 130500 | 120147711350 | 47500 | 47400 | 47500 | 47300 | 24720 |
| 365 | 20240401 | 130400 | 118974269600 | 47400 | 47050 | 47450 | 47000 | 36122 |
| 366 | 20240401 | 130300 | 117265658600 | 47100 | 46900 | 47150 | 46900 | 13353 |
| 367 | 20240401 | 130200 | 116637604950 | 46850 | 46900 | 46950 | 46850 | 3418 |
| 368 | 20240401 | 130100 | 116477311700 | 46900 | 46750 | 46900 | 46700 | 2068 |
| 369 | 20240401 | 130000 | 116380472900 | 46750 | 46650 | 46800 | 46650 | 2003 |
| 370 | 20240401 | 125900 | 116286918500 | 46650 | 46700 | 46700 | 46650 | 1217 |
| 371 | 20240401 | 125800 | 116230145150 | 46700 | 46700 | 46700 | 46650 | 616 |
| 372 | 20240401 | 125700 | 116201405300 | 46700 | 46650 | 46700 | 46600 | 832 |
| 373 | 20240401 | 125600 | 116162597350 | 46600 | 46600 | 46650 | 46550 | 1556 |
| 374 | 20240401 | 125500 | 116090084500 | 46600 | 46600 | 46650 | 46550 | 1183 |
| 375 | 20240401 | 125400 | 116034981900 | 46650 | 46650 | 46650 | 46550 | 2336 |
| 376 | 20240401 | 125300 | 115926152050 | 46650 | 46600 | 46700 | 46600 | 336 |
| 377 | 20240401 | 125200 | 115910475250 | 46600 | 46650 | 46700 | 46600 | 1309 |
| 378 | 20240401 | 125100 | 115849427150 | 46650 | 46800 | 46850 | 46650 | 2890 |
| 379 | 20240401 | 125000 | 115714397250 | 46800 | 46900 | 46900 | 46800 | 3892 |
| 380 | 20240401 | 124900 | 115532168550 | 46750 | 47200 | 47200 | 46700 | 4499 |
| 381 | 20240401 | 124800 | 115320985650 | 47200 | 46600 | 47200 | 46500 | 17307 |
| 382 | 20240401 | 124700 | 114509031150 | 46650 | 46500 | 46650 | 46450 | 1076 |
| 383 | 20240401 | 124600 | 114458998400 | 46500 | 46750 | 46750 | 46450 | 3064 |
| 384 | 20240401 | 124500 | 114316254650 | 46700 | 46750 | 46800 | 46700 | 3047 |
| 385 | 20240401 | 124400 | 114173756300 | 46750 | 46600 | 46750 | 46550 | 3532 |
| 386 | 20240401 | 124300 | 114008899250 | 46600 | 46450 | 46600 | 46450 | 2231 |
| 387 | 20240401 | 124200 | 113905083350 | 46500 | 46550 | 46550 | 46450 | 2816 |
| 388 | 20240401 | 124100 | 113774109700 | 46550 | 46350 | 46550 | 46350 | 2271 |
| 389 | 20240401 | 124000 | 113668628050 | 46350 | 46400 | 46500 | 46350 | 2278 |
| 390 | 20240401 | 123900 | 113563006750 | 46400 | 46550 | 46600 | 46350 | 3167 |
| 391 | 20240401 | 123800 | 113415993400 | 46500 | 46550 | 46650 | 46500 | 1599 |
| 392 | 20240401 | 123700 | 113341555550 | 46550 | 46700 | 46700 | 46550 | 1700 |
| 393 | 20240401 | 123600 | 113262293950 | 46650 | 46600 | 46700 | 46550 | 764 |
| 394 | 20240401 | 123500 | 113226690450 | 46550 | 46500 | 46700 | 46500 | 1076 |
| 395 | 20240401 | 123400 | 113176606850 | 46450 | 46600 | 46650 | 46400 | 2004 |
| 396 | 20240401 | 123300 | 113083367450 | 46600 | 46700 | 46800 | 46600 | 1668 |
| 397 | 20240401 | 123200 | 113005465850 | 46650 | 46600 | 46700 | 46600 | 2028 |
| 398 | 20240401 | 123100 | 112910819000 | 46650 | 46250 | 46650 | 46200 | 4351 |
| 399 | 20240401 | 123000 | 112708599550 | 46400 | 46450 | 46450 | 46200 | 6529 |
| 400 | 20240401 | 122900 | 112406326350 | 46450 | 46500 | 46600 | 46400 | 3814 |
| 401 | 20240401 | 122800 | 112229056100 | 46550 | 46400 | 46600 | 46400 | 3071 |
| 402 | 20240401 | 122700 | 112086220350 | 46500 | 46550 | 46600 | 46400 | 6633 |
| 403 | 20240401 | 122600 | 111777787850 | 46550 | 46600 | 46600 | 46550 | 2008 |
| 404 | 20240401 | 122500 | 111684259850 | 46600 | 46700 | 46800 | 46600 | 1551 |
| 405 | 20240401 | 122400 | 111611828500 | 46700 | 46800 | 46800 | 46700 | 1678 |
| 406 | 20240401 | 122300 | 111533379250 | 46800 | 46950 | 46950 | 46750 | 3373 |
| 407 | 20240401 | 122200 | 111375346950 | 46900 | 46800 | 46950 | 46750 | 1789 |
| 408 | 20240401 | 122100 | 111291504150 | 46750 | 46950 | 46950 | 46700 | 3079 |
| 409 | 20240401 | 122000 | 111147265400 | 46950 | 47100 | 47150 | 46950 | 7100 |
| 410 | 20240401 | 121900 | 110813064650 | 47100 | 46850 | 47150 | 46800 | 11834 |
| 411 | 20240401 | 121800 | 110257035150 | 46950 | 46900 | 46950 | 46700 | 3554 |
| 412 | 20240401 | 121700 | 110090532050 | 46900 | 46500 | 46900 | 46450 | 5876 |
| 413 | 20240401 | 121600 | 109816129200 | 46500 | 46500 | 46600 | 46500 | 1392 |
| 414 | 20240401 | 121500 | 109751388100 | 46500 | 46350 | 46600 | 46300 | 2957 |
| 415 | 20240401 | 121400 | 109613880350 | 46350 | 46400 | 46500 | 46250 | 1706 |
| 416 | 20240401 | 121300 | 109534814100 | 46400 | 46550 | 46550 | 46400 | 1577 |
| 417 | 20240401 | 121200 | 109461504900 | 46500 | 46350 | 46550 | 46300 | 1496 |
| 418 | 20240401 | 121100 | 109392035900 | 46350 | 46350 | 46450 | 46200 | 4282 |
| 419 | 20240401 | 121000 | 109193900600 | 46350 | 46400 | 46500 | 46350 | 3190 |
| 420 | 20240401 | 120900 | 109045875600 | 46400 | 46600 | 46600 | 46400 | 1741 |
| 421 | 20240401 | 120800 | 108964990650 | 46600 | 46350 | 46650 | 46350 | 3015 |
| 422 | 20240401 | 120700 | 108824946500 | 46400 | 46700 | 46700 | 46350 | 6329 |
| 423 | 20240401 | 120600 | 108530730200 | 46650 | 47000 | 47000 | 46650 | 3341 |
| 424 | 20240401 | 120500 | 108374337900 | 46900 | 46700 | 47000 | 46650 | 5299 |
| 425 | 20240401 | 120400 | 108126104300 | 46650 | 46750 | 46750 | 46600 | 1802 |
| 426 | 20240401 | 120300 | 108041979550 | 46700 | 46800 | 46850 | 46700 | 2998 |
| 427 | 20240401 | 120200 | 107901694250 | 46850 | 46950 | 47000 | 46800 | 2397 |
| 428 | 20240401 | 120100 | 107789255850 | 46950 | 47000 | 47000 | 46900 | 2019 |
| 429 | 20240401 | 120000 | 107694425100 | 46950 | 46800 | 47050 | 46800 | 5038 |
| 430 | 20240401 | 115900 | 107457800500 | 46800 | 46550 | 46800 | 46550 | 3704 |
| 431 | 20240401 | 115800 | 107284824200 | 46550 | 46600 | 46600 | 46500 | 1473 |
| 432 | 20240401 | 115700 | 107216261150 | 46550 | 46700 | 46750 | 46550 | 1977 |
| 433 | 20240401 | 115600 | 107124018100 | 46700 | 46800 | 46850 | 46700 | 2249 |
| 434 | 20240401 | 115500 | 107018848350 | 46800 | 46850 | 46850 | 46550 | 2999 |
| 435 | 20240401 | 115400 | 106878728100 | 46800 | 46850 | 46900 | 46800 | 5525 |
| 436 | 20240401 | 115300 | 106619988700 | 46850 | 47200 | 47200 | 46800 | 12534 |
| 437 | 20240401 | 115200 | 106031082150 | 47200 | 46450 | 47250 | 46450 | 34638 |
| 438 | 20240401 | 115100 | 104404810050 | 46450 | 46350 | 46500 | 46350 | 1118 |
| 439 | 20240401 | 115000 | 104352913050 | 46350 | 46450 | 46500 | 46350 | 1217 |
| 440 | 20240401 | 114900 | 104296444800 | 46450 | 46450 | 46500 | 46350 | 2089 |
| 441 | 20240401 | 114800 | 104199434550 | 46450 | 46450 | 46550 | 46400 | 1650 |
| 442 | 20240401 | 114700 | 104122789550 | 46450 | 46600 | 46600 | 46450 | 2417 |
| 443 | 20240401 | 114600 | 104010373800 | 46550 | 46650 | 46650 | 46500 | 2334 |
| 444 | 20240401 | 114500 | 103901644500 | 46650 | 46550 | 46700 | 46550 | 4189 |
| 445 | 20240401 | 114400 | 103706327700 | 46550 | 46450 | 46600 | 46450 | 817 |
| 446 | 20240401 | 114300 | 103668311250 | 46500 | 46550 | 46600 | 46500 | 1825 |
| 447 | 20240401 | 114200 | 103583400600 | 46550 | 46500 | 46600 | 46450 | 2038 |
| 448 | 20240401 | 114100 | 103488620150 | 46500 | 46450 | 46550 | 46350 | 1956 |
| 449 | 20240401 | 114000 | 103397831600 | 46500 | 46500 | 46550 | 46400 | 1838 |
| 450 | 20240401 | 113900 | 103312409600 | 46550 | 46750 | 46750 | 46500 | 5240 |
| 451 | 20240401 | 113800 | 103068086050 | 46800 | 46400 | 46800 | 46350 | 7981 |
| 452 | 20240401 | 113700 | 102695915050 | 46350 | 46500 | 46500 | 46350 | 4870 |
| 453 | 20240401 | 113600 | 102469759800 | 46450 | 46200 | 46500 | 46150 | 8591 |
| 454 | 20240401 | 113500 | 102071449750 | 46200 | 45900 | 46200 | 45850 | 5046 |
| 455 | 20240401 | 113400 | 101839450650 | 45850 | 45850 | 46000 | 45850 | 2679 |
| 456 | 20240401 | 113300 | 101716460650 | 45850 | 45850 | 45900 | 45800 | 2713 |
| 457 | 20240401 | 113200 | 101592039900 | 45850 | 45950 | 45950 | 45700 | 10573 |
| 458 | 20240401 | 113100 | 101107631550 | 45950 | 46050 | 46050 | 45950 | 2625 |
| 459 | 20240401 | 113000 | 100986911000 | 46000 | 46050 | 46100 | 45900 | 7921 |
| 460 | 20240401 | 112900 | 100622648300 | 46100 | 45950 | 46250 | 45900 | 9129 |
| 461 | 20240401 | 112800 | 100202290800 | 45900 | 46250 | 46300 | 45900 | 12411 |
| 462 | 20240401 | 112700 | 99630298850 | 46200 | 46200 | 46300 | 46000 | 9236 |
| 463 | 20240401 | 112600 | 99204630950 | 46150 | 46200 | 46300 | 46150 | 6210 |
| 464 | 20240401 | 112500 | 98917706250 | 46200 | 46450 | 46500 | 46200 | 8308 |
| 465 | 20240401 | 112400 | 98532655950 | 46450 | 46450 | 46500 | 46400 | 5057 |
| 466 | 20240401 | 112300 | 98297896350 | 46450 | 46600 | 46650 | 46300 | 18283 |
| 467 | 20240401 | 112200 | 97448657800 | 46650 | 46850 | 46850 | 46550 | 14924 |
| 468 | 20240401 | 112100 | 96752483400 | 46850 | 46650 | 47000 | 46650 | 6500 |
| 469 | 20240401 | 112000 | 96448512350 | 46700 | 46900 | 47000 | 46650 | 14909 |
| 470 | 20240401 | 111900 | 95750761900 | 46850 | 47150 | 47200 | 46800 | 17468 |
| 471 | 20240401 | 111800 | 94929395250 | 47150 | 47350 | 47450 | 47100 | 40318 |
| 472 | 20240401 | 111700 | 93021262250 | 47300 | 46950 | 47400 | 46900 | 15103 |
| 473 | 20240401 | 111600 | 92309089050 | 46950 | 47100 | 47200 | 46800 | 26535 |
| 474 | 20240401 | 111500 | 91063516500 | 47200 | 47250 | 47400 | 47000 | 35410 |
| 475 | 20240401 | 111400 | 89392590300 | 47200 | 47050 | 47450 | 46950 | 60338 |
| 476 | 20240401 | 111300 | 86542049650 | 47050 | 46600 | 47100 | 46600 | 24146 |
| 477 | 20240401 | 111200 | 85411430700 | 46600 | 46600 | 46900 | 46550 | 20883 |
| 478 | 20240401 | 111100 | 84436546050 | 46600 | 46900 | 46950 | 46400 | 20614 |
| 479 | 20240401 | 111000 | 83474417850 | 46950 | 46300 | 47300 | 46100 | 76901 |
| 480 | 20240401 | 110900 | 79880074850 | 46300 | 46100 | 46300 | 46000 | 4838 |
| 481 | 20240401 | 110800 | 79656682600 | 46100 | 46050 | 46150 | 46000 | 4640 |
| 482 | 20240401 | 110700 | 79442834250 | 46050 | 45900 | 46050 | 45750 | 3483 |
| 483 | 20240401 | 110600 | 79282900400 | 45850 | 45950 | 45950 | 45750 | 2823 |
| 484 | 20240401 | 110500 | 79153497100 | 45900 | 45850 | 46050 | 45800 | 4404 |
| 485 | 20240401 | 110400 | 78951200600 | 45850 | 45700 | 45900 | 45700 | 1049 |
| 486 | 20240401 | 110300 | 78903140900 | 45750 | 45900 | 45950 | 45650 | 2747 |
| 487 | 20240401 | 110200 | 78777123050 | 45900 | 45700 | 45950 | 45600 | 4330 |
| 488 | 20240401 | 110100 | 78578763800 | 45650 | 45550 | 45800 | 45500 | 3277 |
| 489 | 20240401 | 110000 | 78429185800 | 45600 | 45550 | 45600 | 45550 | 1811 |
| 490 | 20240401 | 105900 | 78346672700 | 45550 | 45550 | 45600 | 45550 | 676 |
| 491 | 20240401 | 105800 | 78315872000 | 45550 | 45600 | 45650 | 45550 | 1341 |
| 492 | 20240401 | 105700 | 78254747850 | 45600 | 45800 | 45800 | 45600 | 3630 |
| 493 | 20240401 | 105600 | 78088787450 | 45800 | 45700 | 45850 | 45700 | 2946 |
| 494 | 20240401 | 105500 | 77953993100 | 45700 | 45700 | 45750 | 45700 | 1610 |
| 495 | 20240401 | 105400 | 77880414200 | 45700 | 45450 | 45750 | 45450 | 6224 |
| 496 | 20240401 | 105300 | 77596697350 | 45450 | 45550 | 45550 | 45450 | 4632 |
| 497 | 20240401 | 105200 | 77385939200 | 45500 | 45500 | 45550 | 45500 | 5176 |
| 498 | 20240401 | 105100 | 77150353750 | 45550 | 45400 | 45600 | 45400 | 9187 |
| 499 | 20240401 | 105000 | 76732289300 | 45400 | 45750 | 45800 | 45400 | 20444 |
| 500 | 20240401 | 104900 | 75800345350 | 45750 | 45900 | 45950 | 45750 | 1943 |
| 501 | 20240401 | 104800 | 75711356550 | 45900 | 45900 | 45950 | 45800 | 4104 |
| 502 | 20240401 | 104700 | 75523127800 | 45900 | 46100 | 46100 | 45900 | 2921 |
| 503 | 20240401 | 104600 | 75388814850 | 46050 | 45950 | 46100 | 45950 | 2270 |
| 504 | 20240401 | 104500 | 75284332300 | 46000 | 46000 | 46000 | 45850 | 1102 |
| 505 | 20240401 | 104400 | 75233711600 | 46000 | 46150 | 46300 | 46000 | 8823 |
| 506 | 20240401 | 104300 | 74825705050 | 46150 | 46050 | 46250 | 46050 | 4145 |
| 507 | 20240401 | 104200 | 74634368050 | 46000 | 45850 | 46000 | 45700 | 7404 |
| 508 | 20240401 | 104100 | 74295008200 | 45900 | 45950 | 45950 | 45850 | 1898 |
| 509 | 20240401 | 104000 | 74207895050 | 45900 | 45900 | 46000 | 45900 | 1782 |
| 510 | 20240401 | 103900 | 74126050900 | 45900 | 45850 | 45950 | 45750 | 3271 |
| 511 | 20240401 | 103800 | 73975988450 | 45850 | 46000 | 46050 | 45850 | 5561 |
| 512 | 20240401 | 103700 | 73720403300 | 46000 | 46350 | 46400 | 45700 | 10139 |
| 513 | 20240401 | 103600 | 73254149200 | 46150 | 46450 | 46450 | 46100 | 9958 |
| 514 | 20240401 | 103500 | 72793114600 | 46400 | 46350 | 46500 | 46150 | 20567 |
| 515 | 20240401 | 103400 | 71838845500 | 46400 | 46150 | 46400 | 46050 | 10655 |
| 516 | 20240401 | 103300 | 71345628050 | 46100 | 46100 | 46400 | 46000 | 13506 |
| 517 | 20240401 | 103200 | 70721079850 | 46150 | 45750 | 46200 | 45750 | 8119 |
| 518 | 20240401 | 103100 | 70346701350 | 45950 | 45850 | 45950 | 45700 | 3796 |
| 519 | 20240401 | 103000 | 70172897150 | 45800 | 45900 | 45900 | 45650 | 9686 |
| 520 | 20240401 | 102900 | 69730050850 | 45850 | 46050 | 46050 | 45850 | 3949 |
| 521 | 20240401 | 102800 | 69548428100 | 46050 | 45850 | 46050 | 45800 | 2809 |
| 522 | 20240401 | 102700 | 69419457450 | 45800 | 45700 | 45900 | 45650 | 2459 |
| 523 | 20240401 | 102600 | 69306962400 | 45800 | 46050 | 46100 | 45600 | 8767 |
| 524 | 20240401 | 102500 | 68904575500 | 46100 | 46050 | 46100 | 46000 | 4666 |
| 525 | 20240401 | 102400 | 68689550450 | 46050 | 46050 | 46100 | 45900 | 5433 |
| 526 | 20240401 | 102300 | 68439744450 | 46000 | 45900 | 46100 | 45900 | 5966 |
| 527 | 20240401 | 102200 | 68165305050 | 45900 | 45950 | 46000 | 45700 | 4717 |
| 528 | 20240401 | 102100 | 67948739050 | 45950 | 45600 | 46000 | 45550 | 11221 |
| 529 | 20240401 | 102000 | 67434853600 | 45600 | 45600 | 45700 | 45550 | 3551 |
| 530 | 20240401 | 101900 | 67272855400 | 45700 | 45700 | 45750 | 45550 | 3156 |
| 531 | 20240401 | 101800 | 67128839250 | 45700 | 45850 | 45850 | 45650 | 7398 |
| 532 | 20240401 | 101700 | 66790303150 | 45800 | 45700 | 45850 | 45600 | 5946 |
| 533 | 20240401 | 101600 | 66518453650 | 45700 | 45550 | 45700 | 45500 | 5665 |
| 534 | 20240401 | 101500 | 66260209500 | 45550 | 45350 | 45550 | 45250 | 4890 |
| 535 | 20240401 | 101400 | 66038323800 | 45400 | 45150 | 45500 | 45100 | 3484 |
| 536 | 20240401 | 101300 | 65880523550 | 45150 | 45150 | 45250 | 45050 | 3133 |
| 537 | 20240401 | 101200 | 65739151350 | 45050 | 45350 | 45400 | 44900 | 17455 |
| 538 | 20240401 | 101100 | 64951428600 | 45300 | 45900 | 45950 | 45300 | 16852 |
| 539 | 20240401 | 101000 | 64183216050 | 45850 | 45800 | 46150 | 45800 | 16491 |
| 540 | 20240401 | 100900 | 63424664350 | 45800 | 45600 | 45800 | 45550 | 5653 |
| 541 | 20240401 | 100800 | 63166479250 | 45600 | 45950 | 46000 | 45400 | 19359 |
| 542 | 20240401 | 100700 | 62283186950 | 45950 | 45600 | 46000 | 45550 | 14301 |
| 543 | 20240401 | 100600 | 61628101550 | 45650 | 46100 | 46150 | 45600 | 21524 |
| 544 | 20240401 | 100500 | 60640852550 | 46100 | 46400 | 46400 | 45850 | 25227 |
| 545 | 20240401 | 100400 | 59478598300 | 46350 | 46550 | 46700 | 46100 | 67357 |
| 546 | 20240401 | 100300 | 56351943400 | 46650 | 45500 | 47000 | 45500 | 133095 |
| 547 | 20240401 | 100200 | 50187846350 | 45550 | 45350 | 45550 | 45350 | 12639 |
| 548 | 20240401 | 100100 | 49612893100 | 45350 | 45200 | 45350 | 45200 | 2192 |
| 549 | 20240401 | 100000 | 49513699700 | 45200 | 45250 | 45350 | 45150 | 9472 |
| 550 | 20240401 | 095900 | 49085220000 | 45350 | 45600 | 45650 | 45200 | 13101 |
| 551 | 20240401 | 095800 | 48490182500 | 45650 | 45400 | 45650 | 45350 | 14037 |
| 552 | 20240401 | 095700 | 47851561800 | 45300 | 45400 | 45500 | 45150 | 12297 |
| 553 | 20240401 | 095600 | 47293578600 | 45350 | 44950 | 45350 | 44850 | 22100 |
| 554 | 20240401 | 095500 | 46294550450 | 44850 | 44900 | 44950 | 44850 | 2191 |
| 555 | 20240401 | 095400 | 46196154000 | 44950 | 44700 | 44950 | 44650 | 3732 |
| 556 | 20240401 | 095300 | 46029002100 | 44750 | 44600 | 44750 | 44550 | 3790 |
| 557 | 20240401 | 095200 | 45859838050 | 44650 | 44650 | 44650 | 44600 | 1920 |
| 558 | 20240401 | 095100 | 45774158100 | 44650 | 44650 | 44800 | 44600 | 1604 |
| 559 | 20240401 | 095000 | 45702568750 | 44600 | 44650 | 44800 | 44550 | 5167 |
| 560 | 20240401 | 094900 | 45471821350 | 44750 | 44750 | 44750 | 44600 | 4868 |
| 561 | 20240401 | 094800 | 45254293250 | 44700 | 44600 | 44750 | 44550 | 3010 |
| 562 | 20240401 | 094700 | 45119736200 | 44550 | 44750 | 44750 | 44500 | 10756 |
| 563 | 20240401 | 094600 | 44640303750 | 44700 | 45050 | 45050 | 44650 | 4205 |
| 564 | 20240401 | 094500 | 44451798400 | 45050 | 44850 | 45100 | 44850 | 4465 |
| 565 | 20240401 | 094400 | 44250863650 | 44900 | 44800 | 44900 | 44550 | 9759 |
| 566 | 20240401 | 094300 | 43814811450 | 44800 | 45050 | 45100 | 44750 | 8517 |
| 567 | 20240401 | 094200 | 43432753850 | 45050 | 45100 | 45150 | 45000 | 2660 |
| 568 | 20240401 | 094100 | 43312902800 | 45050 | 44900 | 45150 | 44900 | 6162 |
| 569 | 20240401 | 094000 | 43035571650 | 44900 | 45100 | 45100 | 44850 | 7215 |
| 570 | 20240401 | 093900 | 42711025300 | 45100 | 45100 | 45300 | 45050 | 9723 |
| 571 | 20240401 | 093800 | 42271823550 | 45100 | 45050 | 45150 | 44950 | 3396 |
| 572 | 20240401 | 093700 | 42118820150 | 45050 | 45050 | 45150 | 45050 | 6473 |
| 573 | 20240401 | 093600 | 41826885000 | 45050 | 44850 | 45100 | 44850 | 6079 |
| 574 | 20240401 | 093500 | 41553502800 | 44850 | 45150 | 45150 | 44850 | 8639 |
| 575 | 20240401 | 093400 | 41164284200 | 45150 | 44900 | 45150 | 44850 | 6319 |
| 576 | 20240401 | 093300 | 40879661650 | 44950 | 45150 | 45150 | 44850 | 9509 |
| 577 | 20240401 | 093200 | 40452268400 | 45100 | 44850 | 45400 | 44850 | 19640 |
| 578 | 20240401 | 093100 | 39564492200 | 44950 | 44800 | 44950 | 44500 | 8389 |
| 579 | 20240401 | 093000 | 39189755250 | 44800 | 45100 | 45150 | 44750 | 12436 |
| 580 | 20240401 | 092900 | 38630333350 | 45100 | 44850 | 45100 | 44700 | 18397 |
| 581 | 20240401 | 092800 | 37804356550 | 44900 | 44900 | 44950 | 44750 | 11095 |
| 582 | 20240401 | 092700 | 37306656450 | 44950 | 44700 | 44950 | 44650 | 28030 |
| 583 | 20240401 | 092600 | 36048668850 | 44700 | 44800 | 44850 | 44400 | 15560 |
| 584 | 20240401 | 092500 | 35352907100 | 44750 | 44500 | 44800 | 44400 | 16094 |
| 585 | 20240401 | 092400 | 34635171850 | 44500 | 44350 | 44600 | 44250 | 13666 |
| 586 | 20240401 | 092300 | 34027896900 | 44250 | 44200 | 44500 | 44100 | 25374 |
| 587 | 20240401 | 092200 | 32903130200 | 44200 | 43800 | 44400 | 43800 | 15680 |
| 588 | 20240401 | 092100 | 32210477400 | 43800 | 43650 | 43900 | 43600 | 10944 |
| 589 | 20240401 | 092000 | 31731652500 | 43600 | 43250 | 43750 | 43150 | 8811 |
| 590 | 20240401 | 091900 | 31349534400 | 43250 | 43400 | 43500 | 43100 | 8712 |
| 591 | 20240401 | 091800 | 30971899200 | 43400 | 43250 | 43400 | 43100 | 4142 |
| 592 | 20240401 | 091700 | 30792694550 | 43200 | 43350 | 43400 | 43050 | 11797 |
| 593 | 20240401 | 091600 | 30283828650 | 43400 | 43150 | 43500 | 43100 | 14181 |
| 594 | 20240401 | 091500 | 29669220950 | 43350 | 43000 | 43400 | 42900 | 24911 |
| 595 | 20240401 | 091400 | 28595512650 | 43000 | 43250 | 43500 | 43000 | 27471 |
| 596 | 20240401 | 091300 | 27407554800 | 43250 | 43400 | 43550 | 43250 | 26069 |
| 597 | 20240401 | 091200 | 26277854800 | 43400 | 43900 | 44300 | 43400 | 26796 |
| 598 | 20240401 | 091100 | 25105791150 | 43750 | 43950 | 44000 | 43600 | 23636 |
| 599 | 20240401 | 091000 | 24072099350 | 43900 | 43850 | 44300 | 43800 | 17067 |
| 600 | 20240401 | 090900 | 23320545750 | 43950 | 44750 | 44750 | 43450 | 50332 |
| 601 | 20240401 | 090800 | 21102070350 | 44700 | 44950 | 45000 | 44500 | 29695 |
| 602 | 20240401 | 090700 | 19770718400 | 44950 | 44550 | 45050 | 44250 | 24373 |
| 603 | 20240401 | 090600 | 18681875500 | 44550 | 45000 | 45700 | 44500 | 61257 |
| 604 | 20240401 | 090500 | 15909992950 | 45000 | 45300 | 45500 | 44800 | 52674 |
| 605 | 20240401 | 090400 | 13529212200 | 45300 | 45000 | 45400 | 44850 | 59965 |
| 606 | 20240401 | 090300 | 10819447950 | 45050 | 44500 | 45100 | 44050 | 57632 |
| 607 | 20240401 | 090200 | 8243618500 | 44600 | 44300 | 44600 | 44050 | 52195 |
| 608 | 20240401 | 090100 | 5927933550 | 44300 | 43600 | 44350 | 43450 | 59809 |
| 609 | 20240401 | 090000 | 3295700650 | 43400 | 43200 | 43650 | 42800 | 71806 |