34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 190700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 20491 |
| 3 | 20240403 | 190600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20240403 | 190500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20240403 | 190400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20240403 | 190300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20240403 | 190200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20240403 | 190100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20240403 | 190000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20240403 | 185900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20240403 | 185800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20240403 | 185700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20240403 | 185600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20240403 | 185500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20240403 | 185400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20240403 | 185300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20240403 | 185200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20240403 | 185100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20240403 | 185000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20240403 | 184900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20240403 | 184800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20240403 | 184700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20240403 | 184600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20240403 | 184500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20240403 | 184400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20240403 | 184300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20240403 | 184200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20240403 | 184100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20240403 | 184000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20240403 | 183900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20240403 | 183800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20240403 | 183700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 20491 |
| 33 | 20240403 | 183600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20240403 | 183500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20240403 | 183400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20240403 | 183300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20240403 | 183200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20240403 | 183100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20240403 | 183000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20240403 | 182900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20240403 | 182800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20240403 | 182700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20240403 | 182600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20240403 | 182500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20240403 | 182400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20240403 | 182300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20240403 | 182200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20240403 | 182100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20240403 | 182000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20240403 | 181900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20240403 | 181800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20240403 | 181700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20240403 | 181600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20240403 | 181500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20240403 | 181400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20240403 | 181300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20240403 | 181200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20240403 | 181100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20240403 | 181000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20240403 | 180900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20240403 | 180800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20240403 | 180700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 20491 |
| 63 | 20240403 | 180600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20240403 | 180500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20240403 | 180400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20240403 | 180300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20240403 | 180200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20240403 | 180100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20240403 | 180000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20240403 | 175900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20240403 | 175800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20240403 | 175700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20240403 | 175600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20240403 | 175500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20240403 | 175400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20240403 | 175300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20240403 | 175200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20240403 | 175100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20240403 | 175000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20240403 | 174900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20240403 | 174800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20240403 | 174700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20240403 | 174600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20240403 | 174500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20240403 | 174400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20240403 | 174300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20240403 | 174200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20240403 | 174100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20240403 | 174000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20240403 | 173900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20240403 | 173800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20240403 | 173700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 20491 |
| 93 | 20240403 | 173600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20240403 | 173500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20240403 | 173400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20240403 | 173300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20240403 | 173200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20240403 | 173100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20240403 | 173000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20240403 | 172900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20240403 | 172800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20240403 | 172700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20240403 | 172600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20240403 | 172500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20240403 | 172400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20240403 | 172300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20240403 | 172200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20240403 | 172100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20240403 | 172000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20240403 | 171900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20240403 | 171800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20240403 | 171700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20240403 | 171600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20240403 | 171500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20240403 | 171400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20240403 | 171300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20240403 | 171200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20240403 | 171100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20240403 | 171000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20240403 | 170900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20240403 | 170800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20240403 | 170700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 20491 |
| 123 | 20240403 | 170600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20240403 | 170500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20240403 | 170400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20240403 | 170300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20240403 | 170200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20240403 | 170100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20240403 | 170000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20240403 | 165900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20240403 | 165800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20240403 | 165700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20240403 | 165600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20240403 | 165500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20240403 | 165400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20240403 | 165300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20240403 | 165200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20240403 | 165100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20240403 | 165000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20240403 | 164900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20240403 | 164800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20240403 | 164700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20240403 | 164600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20240403 | 164500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20240403 | 164400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20240403 | 164300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20240403 | 164200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20240403 | 164100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20240403 | 164000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20240403 | 163900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20240403 | 163800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20240403 | 163700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 20491 |
| 153 | 20240403 | 163600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20240403 | 163500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20240403 | 163400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20240403 | 163300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20240403 | 163200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20240403 | 163100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20240403 | 163000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20240403 | 162900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20240403 | 162800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20240403 | 162700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20240403 | 162600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20240403 | 162500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20240403 | 162400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20240403 | 162300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20240403 | 162200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20240403 | 162100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20240403 | 162000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20240403 | 161900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20240403 | 161800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20240403 | 161700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20240403 | 161600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20240403 | 161500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20240403 | 161400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20240403 | 161300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20240403 | 161200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20240403 | 161100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20240403 | 161000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20240403 | 160900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20240403 | 160800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20240403 | 160700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 20491 |
| 183 | 20240403 | 160600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20240403 | 160500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20240403 | 160400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20240403 | 160300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20240403 | 160200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20240403 | 160100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20240403 | 160000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20240403 | 155900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20240403 | 155800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20240403 | 155700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20240403 | 155600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20240403 | 155500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20240403 | 155400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20240403 | 155300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20240403 | 155200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20240403 | 155100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20240403 | 155000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20240403 | 154900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20240403 | 154800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20240403 | 154700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20240403 | 154600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20240403 | 154500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20240403 | 154400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20240403 | 154300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20240403 | 154200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20240403 | 154100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20240403 | 154000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20240403 | 153900 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20240403 | 153800 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20240403 | 153700 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 20491 |
| 213 | 20240403 | 153600 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20240403 | 153500 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20240403 | 153400 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20240403 | 153300 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20240403 | 153200 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20240403 | 153100 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20240403 | 153000 | 104495628100 | 47950 | 47950 | 47950 | 47950 | 20491 |
| 220 | 20240403 | 152900 | 103513084650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20240403 | 152800 | 103513084650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20240403 | 152700 | 103513084650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20240403 | 152600 | 103513084650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20240403 | 152500 | 103513084650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20240403 | 152400 | 103513084650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20240403 | 152300 | 103513084650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20240403 | 152200 | 103513084650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20240403 | 152100 | 103513084650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20240403 | 152000 | 103513084650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20240403 | 151900 | 103513084650 | 47950 | 47950 | 48000 | 47750 | 9254 |
| 231 | 20240403 | 151800 | 103069973550 | 47900 | 47900 | 47950 | 47750 | 12575 |
| 232 | 20240403 | 151700 | 102468374500 | 47900 | 47950 | 48000 | 47800 | 8718 |
| 233 | 20240403 | 151600 | 102050986650 | 47950 | 47900 | 48050 | 47900 | 3669 |
| 234 | 20240403 | 151500 | 101875011750 | 47900 | 48000 | 48050 | 47900 | 5768 |
| 235 | 20240403 | 151400 | 101598285700 | 48050 | 48000 | 48100 | 47900 | 9323 |
| 236 | 20240403 | 151300 | 101150700700 | 47950 | 48200 | 48200 | 47950 | 10296 |
| 237 | 20240403 | 151200 | 100655936050 | 48150 | 48300 | 48350 | 48150 | 3612 |
| 238 | 20240403 | 151100 | 100481701350 | 48350 | 48400 | 48400 | 48250 | 3288 |
| 239 | 20240403 | 151000 | 100322849100 | 48350 | 48400 | 48450 | 48250 | 3733 |
| 240 | 20240403 | 150900 | 100142390250 | 48450 | 48500 | 48550 | 48400 | 1609 |
| 241 | 20240403 | 150800 | 100064381050 | 48550 | 48600 | 48650 | 48550 | 2098 |
| 242 | 20240403 | 150700 | 99962468400 | 48600 | 48400 | 48600 | 48400 | 2183 |
| 243 | 20240403 | 150600 | 99856561300 | 48400 | 48400 | 48500 | 48250 | 2302 |
| 244 | 20240403 | 150500 | 99745077550 | 48400 | 48450 | 48600 | 48200 | 5866 |
| 245 | 20240403 | 150400 | 99461436800 | 48500 | 48600 | 48650 | 48450 | 2735 |
| 246 | 20240403 | 150300 | 99328714850 | 48550 | 48600 | 48650 | 48500 | 4015 |
| 247 | 20240403 | 150200 | 99133810650 | 48600 | 48500 | 48650 | 48400 | 10299 |
| 248 | 20240403 | 150100 | 98634185600 | 48500 | 48650 | 48650 | 48500 | 6677 |
| 249 | 20240403 | 150000 | 98309939350 | 48650 | 48700 | 48750 | 48650 | 3657 |
| 250 | 20240403 | 145900 | 98131887800 | 48700 | 48800 | 48900 | 48700 | 2229 |
| 251 | 20240403 | 145800 | 98023138900 | 48800 | 48850 | 48950 | 48750 | 2781 |
| 252 | 20240403 | 145700 | 97887455650 | 48900 | 48950 | 48950 | 48800 | 2371 |
| 253 | 20240403 | 145600 | 97771720000 | 48950 | 49050 | 49050 | 48750 | 2520 |
| 254 | 20240403 | 145500 | 97648539450 | 49100 | 49150 | 49150 | 49000 | 2036 |
| 255 | 20240403 | 145400 | 97548577700 | 49100 | 49150 | 49150 | 49100 | 1379 |
| 256 | 20240403 | 145300 | 97480852800 | 49150 | 49000 | 49200 | 48950 | 1709 |
| 257 | 20240403 | 145200 | 97396841600 | 49100 | 48900 | 49100 | 48900 | 2763 |
| 258 | 20240403 | 145100 | 97261487800 | 48900 | 48950 | 49050 | 48900 | 3954 |
| 259 | 20240403 | 145000 | 97067991400 | 48950 | 48850 | 49000 | 48750 | 1926 |
| 260 | 20240403 | 144900 | 96973827550 | 48850 | 48550 | 48850 | 48500 | 4915 |
| 261 | 20240403 | 144800 | 96734860350 | 48550 | 48850 | 48900 | 48350 | 21462 |
| 262 | 20240403 | 144700 | 95692735750 | 48900 | 49050 | 49100 | 48850 | 3986 |
| 263 | 20240403 | 144600 | 95497570150 | 49050 | 49000 | 49050 | 48950 | 1221 |
| 264 | 20240403 | 144500 | 95437749550 | 49050 | 49000 | 49100 | 48950 | 1232 |
| 265 | 20240403 | 144400 | 95377354900 | 49100 | 48950 | 49100 | 48900 | 2070 |
| 266 | 20240403 | 144300 | 95275917600 | 48950 | 48900 | 48950 | 48800 | 2438 |
| 267 | 20240403 | 144200 | 95156849050 | 48900 | 48800 | 49000 | 48800 | 2755 |
| 268 | 20240403 | 144100 | 95022052850 | 48800 | 48900 | 49050 | 48700 | 7638 |
| 269 | 20240403 | 144000 | 94649011850 | 48800 | 49000 | 49050 | 48800 | 4988 |
| 270 | 20240403 | 143900 | 94404906300 | 49000 | 49100 | 49100 | 49000 | 4523 |
| 271 | 20240403 | 143800 | 94183118800 | 49100 | 49250 | 49250 | 49100 | 5779 |
| 272 | 20240403 | 143700 | 93899051500 | 49250 | 49300 | 49350 | 49250 | 1983 |
| 273 | 20240403 | 143600 | 93801371800 | 49300 | 49350 | 49400 | 49250 | 3484 |
| 274 | 20240403 | 143500 | 93629598950 | 49300 | 49400 | 49500 | 49300 | 5210 |
| 275 | 20240403 | 143400 | 93372428150 | 49400 | 49650 | 49650 | 49400 | 1380 |
| 276 | 20240403 | 143300 | 93304142200 | 49650 | 49550 | 49700 | 49500 | 1508 |
| 277 | 20240403 | 143200 | 93229318900 | 49500 | 49450 | 49500 | 49400 | 1473 |
| 278 | 20240403 | 143100 | 93156499800 | 49450 | 49500 | 49550 | 49250 | 16623 |
| 279 | 20240403 | 143000 | 92336264350 | 49500 | 49550 | 49650 | 49500 | 1595 |
| 280 | 20240403 | 142900 | 92257185350 | 49550 | 49650 | 49700 | 49500 | 3091 |
| 281 | 20240403 | 142800 | 92103894350 | 49700 | 49700 | 49700 | 49600 | 1625 |
| 282 | 20240403 | 142700 | 92023223450 | 49650 | 49650 | 49700 | 49600 | 352 |
| 283 | 20240403 | 142600 | 92005746700 | 49750 | 49700 | 49800 | 49650 | 1425 |
| 284 | 20240403 | 142500 | 91934900200 | 49750 | 49600 | 49750 | 49600 | 2202 |
| 285 | 20240403 | 142400 | 91825538900 | 49600 | 49700 | 49700 | 49600 | 807 |
| 286 | 20240403 | 142300 | 91785462250 | 49700 | 49650 | 49750 | 49650 | 514 |
| 287 | 20240403 | 142200 | 91759918250 | 49650 | 49550 | 49750 | 49450 | 2206 |
| 288 | 20240403 | 142100 | 91650279650 | 49600 | 49700 | 49750 | 49400 | 6473 |
| 289 | 20240403 | 142000 | 91329303100 | 49700 | 49750 | 49800 | 49700 | 2489 |
| 290 | 20240403 | 141900 | 91205551050 | 49750 | 49750 | 49800 | 49750 | 1519 |
| 291 | 20240403 | 141800 | 91129949300 | 49750 | 49900 | 49950 | 49750 | 3071 |
| 292 | 20240403 | 141700 | 90976930400 | 49950 | 49900 | 49950 | 49850 | 683 |
| 293 | 20240403 | 141600 | 90942845000 | 49900 | 49900 | 49900 | 49850 | 1085 |
| 294 | 20240403 | 141500 | 90888715750 | 49850 | 49900 | 49900 | 49850 | 543 |
| 295 | 20240403 | 141400 | 90861644850 | 49900 | 49850 | 49900 | 49850 | 275 |
| 296 | 20240403 | 141300 | 90847933500 | 49900 | 49750 | 49900 | 49750 | 1795 |
| 297 | 20240403 | 141200 | 90758527800 | 49750 | 49800 | 49800 | 49750 | 1017 |
| 298 | 20240403 | 141100 | 90707925900 | 49800 | 49900 | 49950 | 49750 | 1515 |
| 299 | 20240403 | 141000 | 90632410250 | 49950 | 49950 | 50000 | 49900 | 2929 |
| 300 | 20240403 | 140900 | 90486155350 | 49950 | 50000 | 50000 | 49950 | 719 |
| 301 | 20240403 | 140800 | 90450233950 | 50000 | 50100 | 50100 | 49950 | 1650 |
| 302 | 20240403 | 140700 | 90367723900 | 50000 | 50100 | 50100 | 50000 | 1180 |
| 303 | 20240403 | 140600 | 90308712900 | 50000 | 49900 | 50100 | 49900 | 5201 |
| 304 | 20240403 | 140500 | 90048741100 | 49950 | 49900 | 49950 | 49900 | 629 |
| 305 | 20240403 | 140400 | 90017347150 | 49950 | 49800 | 49950 | 49750 | 1045 |
| 306 | 20240403 | 140300 | 89965258150 | 49750 | 49850 | 49850 | 49750 | 412 |
| 307 | 20240403 | 140200 | 89944756700 | 49800 | 49800 | 49850 | 49750 | 1519 |
| 308 | 20240403 | 140100 | 89869131000 | 49750 | 49950 | 49950 | 49750 | 2692 |
| 309 | 20240403 | 140000 | 89735006000 | 49900 | 49900 | 50000 | 49850 | 1638 |
| 310 | 20240403 | 135900 | 89653318150 | 49900 | 50100 | 50100 | 49850 | 4864 |
| 311 | 20240403 | 135800 | 89410284150 | 50000 | 50100 | 50200 | 50000 | 3854 |
| 312 | 20240403 | 135700 | 89217321550 | 50100 | 50100 | 50100 | 50000 | 1946 |
| 313 | 20240403 | 135600 | 89119865950 | 50100 | 50100 | 50200 | 49950 | 2579 |
| 314 | 20240403 | 135500 | 88990739850 | 50000 | 50100 | 50200 | 50000 | 5196 |
| 315 | 20240403 | 135400 | 88730417950 | 50100 | 50100 | 50200 | 50100 | 1890 |
| 316 | 20240403 | 135300 | 88635677150 | 50100 | 50000 | 50200 | 50000 | 1921 |
| 317 | 20240403 | 135200 | 88539445650 | 50000 | 50100 | 50100 | 49900 | 3568 |
| 318 | 20240403 | 135100 | 88361106100 | 50100 | 50100 | 50200 | 50000 | 2205 |
| 319 | 20240403 | 135000 | 88250642300 | 50200 | 50000 | 50200 | 50000 | 3287 |
| 320 | 20240403 | 134900 | 88085907400 | 50100 | 50000 | 50100 | 50000 | 1996 |
| 321 | 20240403 | 134800 | 87985939600 | 50000 | 50000 | 50100 | 50000 | 1362 |
| 322 | 20240403 | 134700 | 87917786800 | 50100 | 50000 | 50200 | 50000 | 8901 |
| 323 | 20240403 | 134600 | 87472088500 | 49950 | 49900 | 50000 | 49850 | 2356 |
| 324 | 20240403 | 134500 | 87354450600 | 49900 | 49950 | 50000 | 49900 | 1721 |
| 325 | 20240403 | 134400 | 87268505400 | 49950 | 49850 | 49950 | 49850 | 2243 |
| 326 | 20240403 | 134300 | 87156510100 | 49900 | 49850 | 49900 | 49750 | 1325 |
| 327 | 20240403 | 134200 | 87090411200 | 49850 | 49950 | 50000 | 49750 | 2267 |
| 328 | 20240403 | 134100 | 86977363100 | 49900 | 49950 | 50000 | 49900 | 1471 |
| 329 | 20240403 | 134000 | 86903890200 | 49950 | 50100 | 50100 | 49950 | 3448 |
| 330 | 20240403 | 133900 | 86731381650 | 50100 | 49950 | 50100 | 49950 | 5145 |
| 331 | 20240403 | 133800 | 86474112000 | 50000 | 50000 | 50000 | 49900 | 1086 |
| 332 | 20240403 | 133700 | 86419840250 | 50000 | 49900 | 50000 | 49850 | 4679 |
| 333 | 20240403 | 133600 | 86186039650 | 49900 | 49900 | 49900 | 49850 | 922 |
| 334 | 20240403 | 133500 | 86140056850 | 49900 | 49700 | 49900 | 49600 | 3383 |
| 335 | 20240403 | 133400 | 85971774400 | 49700 | 49750 | 49750 | 49600 | 2155 |
| 336 | 20240403 | 133300 | 85864749800 | 49750 | 49750 | 49750 | 49650 | 824 |
| 337 | 20240403 | 133200 | 85823792200 | 49700 | 49750 | 49900 | 49700 | 1752 |
| 338 | 20240403 | 133100 | 85736579500 | 49700 | 49950 | 49950 | 49200 | 6719 |
| 339 | 20240403 | 133000 | 85402823200 | 49950 | 50000 | 50100 | 49950 | 5896 |
| 340 | 20240403 | 132900 | 85108026700 | 50000 | 49900 | 50000 | 49900 | 4565 |
| 341 | 20240403 | 132800 | 84879947800 | 49900 | 49750 | 49950 | 49650 | 4481 |
| 342 | 20240403 | 132700 | 84656599250 | 49750 | 49750 | 49750 | 49700 | 2823 |
| 343 | 20240403 | 132600 | 84516212050 | 49750 | 49500 | 49750 | 49450 | 3096 |
| 344 | 20240403 | 132500 | 84362723900 | 49500 | 49400 | 49500 | 49400 | 982 |
| 345 | 20240403 | 132400 | 84314172500 | 49450 | 49400 | 49450 | 49400 | 498 |
| 346 | 20240403 | 132300 | 84289570500 | 49400 | 49400 | 49400 | 49350 | 914 |
| 347 | 20240403 | 132200 | 84244428350 | 49350 | 49400 | 49450 | 49300 | 2472 |
| 348 | 20240403 | 132100 | 84122419900 | 49400 | 49350 | 49500 | 49350 | 337 |
| 349 | 20240403 | 132000 | 84105766750 | 49400 | 49550 | 49550 | 49350 | 3037 |
| 350 | 20240403 | 131900 | 83955555300 | 49550 | 49450 | 49600 | 49450 | 2569 |
| 351 | 20240403 | 131800 | 83828296300 | 49500 | 49400 | 49500 | 49400 | 1755 |
| 352 | 20240403 | 131700 | 83741475000 | 49400 | 49350 | 49400 | 49300 | 1206 |
| 353 | 20240403 | 131600 | 83681935450 | 49350 | 49250 | 49350 | 49250 | 1123 |
| 354 | 20240403 | 131500 | 83626601350 | 49250 | 49200 | 49250 | 49200 | 1033 |
| 355 | 20240403 | 131400 | 83575758500 | 49200 | 49300 | 49300 | 49200 | 866 |
| 356 | 20240403 | 131300 | 83533094800 | 49300 | 49250 | 49300 | 49250 | 218 |
| 357 | 20240403 | 131200 | 83522356000 | 49300 | 49200 | 49350 | 49200 | 1580 |
| 358 | 20240403 | 131100 | 83444570200 | 49200 | 49200 | 49250 | 49150 | 1143 |
| 359 | 20240403 | 131000 | 83388368150 | 49200 | 49150 | 49250 | 49150 | 2601 |
| 360 | 20240403 | 130900 | 83260456200 | 49150 | 49150 | 49250 | 49100 | 666 |
| 361 | 20240403 | 130800 | 83227718400 | 49200 | 49200 | 49200 | 49100 | 4384 |
| 362 | 20240403 | 130700 | 83012339350 | 49200 | 49400 | 49450 | 49150 | 2845 |
| 363 | 20240403 | 130600 | 82872175800 | 49400 | 49500 | 49500 | 49400 | 1137 |
| 364 | 20240403 | 130500 | 82815945450 | 49500 | 49450 | 49500 | 49450 | 722 |
| 365 | 20240403 | 130400 | 82780227500 | 49450 | 49450 | 49600 | 49350 | 1384 |
| 366 | 20240403 | 130300 | 82711782550 | 49450 | 49400 | 49450 | 49350 | 1031 |
| 367 | 20240403 | 130200 | 82660855450 | 49350 | 49300 | 49450 | 49250 | 5795 |
| 368 | 20240403 | 130100 | 82375046050 | 49300 | 49500 | 49550 | 49300 | 1868 |
| 369 | 20240403 | 130000 | 82282742100 | 49500 | 49600 | 49650 | 49500 | 2872 |
| 370 | 20240403 | 125900 | 82140326500 | 49550 | 49600 | 49600 | 49500 | 689 |
| 371 | 20240403 | 125800 | 82106170700 | 49650 | 49400 | 49750 | 49400 | 3041 |
| 372 | 20240403 | 125700 | 81955205400 | 49400 | 49600 | 49600 | 49400 | 3021 |
| 373 | 20240403 | 125600 | 81805601150 | 49650 | 49550 | 49650 | 49450 | 2544 |
| 374 | 20240403 | 125500 | 81679495850 | 49550 | 49600 | 49700 | 49300 | 3126 |
| 375 | 20240403 | 125400 | 81524753100 | 49650 | 49850 | 49850 | 49450 | 6009 |
| 376 | 20240403 | 125300 | 81226611150 | 49800 | 49650 | 49850 | 49600 | 1423 |
| 377 | 20240403 | 125200 | 81155897500 | 49600 | 49950 | 49950 | 49600 | 8087 |
| 378 | 20240403 | 125100 | 80753269850 | 49950 | 50100 | 50100 | 49850 | 3969 |
| 379 | 20240403 | 125000 | 80554798250 | 50100 | 50200 | 50300 | 50000 | 4532 |
| 380 | 20240403 | 124900 | 80327468750 | 50200 | 50000 | 50300 | 49900 | 12696 |
| 381 | 20240403 | 124800 | 79691704750 | 49950 | 49900 | 50000 | 49900 | 3119 |
| 382 | 20240403 | 124700 | 79535939050 | 49900 | 49850 | 49900 | 49800 | 3754 |
| 383 | 20240403 | 124600 | 79348772400 | 49800 | 49800 | 49850 | 49750 | 2976 |
| 384 | 20240403 | 124500 | 79200551750 | 49800 | 49850 | 49850 | 49800 | 772 |
| 385 | 20240403 | 124400 | 79162098400 | 49850 | 49800 | 49850 | 49800 | 628 |
| 386 | 20240403 | 124300 | 79130811750 | 49800 | 49850 | 50000 | 49700 | 5832 |
| 387 | 20240403 | 124200 | 78840224200 | 49850 | 49850 | 49900 | 49800 | 2507 |
| 388 | 20240403 | 124100 | 78715286800 | 49850 | 49900 | 49900 | 49850 | 999 |
| 389 | 20240403 | 124000 | 78665458250 | 49850 | 49900 | 49900 | 49850 | 1475 |
| 390 | 20240403 | 123900 | 78591905350 | 49900 | 49750 | 49950 | 49700 | 1094 |
| 391 | 20240403 | 123800 | 78537342800 | 49750 | 49700 | 49900 | 49700 | 1989 |
| 392 | 20240403 | 123700 | 78438398800 | 49700 | 49650 | 49700 | 49600 | 3671 |
| 393 | 20240403 | 123600 | 78256159150 | 49650 | 49900 | 50000 | 49650 | 5054 |
| 394 | 20240403 | 123500 | 78004309950 | 49900 | 50300 | 50400 | 49800 | 14030 |
| 395 | 20240403 | 123400 | 77300092250 | 50300 | 50200 | 50300 | 50100 | 5054 |
| 396 | 20240403 | 123300 | 77046220750 | 50300 | 49950 | 50300 | 49950 | 23193 |
| 397 | 20240403 | 123200 | 75884709050 | 49950 | 49650 | 50000 | 49550 | 10051 |
| 398 | 20240403 | 123100 | 75383488350 | 49600 | 49900 | 49950 | 49600 | 5764 |
| 399 | 20240403 | 123000 | 75096265050 | 49950 | 49600 | 50000 | 49600 | 12708 |
| 400 | 20240403 | 122900 | 74462247350 | 49650 | 49500 | 49750 | 49400 | 4495 |
| 401 | 20240403 | 122800 | 74239344100 | 49450 | 49350 | 49550 | 49300 | 2367 |
| 402 | 20240403 | 122700 | 74122245700 | 49350 | 49550 | 49550 | 49300 | 5602 |
| 403 | 20240403 | 122600 | 73845406650 | 49550 | 49550 | 49600 | 49500 | 2228 |
| 404 | 20240403 | 122500 | 73735016700 | 49550 | 49650 | 49800 | 49500 | 10710 |
| 405 | 20240403 | 122400 | 73202944750 | 49700 | 49450 | 49700 | 49450 | 6590 |
| 406 | 20240403 | 122300 | 72876173400 | 49500 | 49300 | 49500 | 49300 | 1983 |
| 407 | 20240403 | 122200 | 72778165400 | 49300 | 49350 | 49400 | 49300 | 1570 |
| 408 | 20240403 | 122100 | 72700681300 | 49300 | 49300 | 49350 | 49300 | 1137 |
| 409 | 20240403 | 122000 | 72644596500 | 49300 | 49300 | 49400 | 49300 | 1022 |
| 410 | 20240403 | 121900 | 72594138350 | 49400 | 49300 | 49400 | 49200 | 2664 |
| 411 | 20240403 | 121800 | 72462965900 | 49300 | 49350 | 49350 | 49200 | 1797 |
| 412 | 20240403 | 121700 | 72374409100 | 49300 | 49250 | 49350 | 49250 | 840 |
| 413 | 20240403 | 121600 | 72332965300 | 49200 | 49100 | 49300 | 49100 | 3196 |
| 414 | 20240403 | 121500 | 72175806800 | 49150 | 49250 | 49250 | 49050 | 2582 |
| 415 | 20240403 | 121400 | 72048928650 | 49250 | 49350 | 49350 | 49250 | 2256 |
| 416 | 20240403 | 121300 | 71937744750 | 49300 | 49300 | 49350 | 49300 | 1015 |
| 417 | 20240403 | 121200 | 71887694350 | 49300 | 49350 | 49350 | 49150 | 4934 |
| 418 | 20240403 | 121100 | 71644557600 | 49350 | 49600 | 49600 | 49300 | 5646 |
| 419 | 20240403 | 121000 | 71365380350 | 49600 | 49350 | 49700 | 49350 | 13588 |
| 420 | 20240403 | 120900 | 70692116600 | 49400 | 49350 | 49450 | 49350 | 3359 |
| 421 | 20240403 | 120800 | 70526116950 | 49400 | 49450 | 49450 | 49250 | 7209 |
| 422 | 20240403 | 120700 | 70170192100 | 49450 | 49350 | 49450 | 49250 | 5933 |
| 423 | 20240403 | 120600 | 69877296550 | 49300 | 49000 | 49350 | 48900 | 5781 |
| 424 | 20240403 | 120500 | 69593184450 | 49000 | 49050 | 49050 | 48900 | 3655 |
| 425 | 20240403 | 120400 | 69414161650 | 49050 | 49100 | 49200 | 48900 | 8682 |
| 426 | 20240403 | 120300 | 68987872700 | 49150 | 48900 | 49150 | 48900 | 10737 |
| 427 | 20240403 | 120200 | 68461563700 | 48900 | 48800 | 48900 | 48750 | 3880 |
| 428 | 20240403 | 120100 | 68272043700 | 48800 | 48700 | 48800 | 48650 | 981 |
| 429 | 20240403 | 120000 | 68224207600 | 48700 | 48550 | 48700 | 48500 | 2707 |
| 430 | 20240403 | 115900 | 68092717700 | 48500 | 48450 | 48550 | 48450 | 530 |
| 431 | 20240403 | 115800 | 68067007250 | 48450 | 48550 | 48550 | 48450 | 1803 |
| 432 | 20240403 | 115700 | 67979533700 | 48550 | 48550 | 48550 | 48500 | 1096 |
| 433 | 20240403 | 115600 | 67926354500 | 48500 | 48550 | 48550 | 48500 | 1013 |
| 434 | 20240403 | 115500 | 67877180250 | 48550 | 48500 | 48550 | 48500 | 1133 |
| 435 | 20240403 | 115400 | 67822177650 | 48550 | 48500 | 48550 | 48400 | 945 |
| 436 | 20240403 | 115300 | 67776362250 | 48500 | 48500 | 48550 | 48350 | 3258 |
| 437 | 20240403 | 115200 | 67618447700 | 48500 | 48350 | 48500 | 48350 | 1072 |
| 438 | 20240403 | 115100 | 67566539300 | 48350 | 48350 | 48400 | 48300 | 992 |
| 439 | 20240403 | 115000 | 67518582850 | 48300 | 48250 | 48350 | 48250 | 406 |
| 440 | 20240403 | 114900 | 67498977000 | 48200 | 48150 | 48250 | 48100 | 320 |
| 441 | 20240403 | 114800 | 67483570400 | 48100 | 48100 | 48200 | 48100 | 761 |
| 442 | 20240403 | 114700 | 67446922600 | 48100 | 48100 | 48200 | 48050 | 862 |
| 443 | 20240403 | 114600 | 67405433200 | 48100 | 48150 | 48200 | 48050 | 716 |
| 444 | 20240403 | 114500 | 67370981200 | 48150 | 48200 | 48250 | 48150 | 887 |
| 445 | 20240403 | 114400 | 67328217750 | 48250 | 48250 | 48250 | 48200 | 298 |
| 446 | 20240403 | 114300 | 67313843650 | 48250 | 48250 | 48250 | 48200 | 383 |
| 447 | 20240403 | 114200 | 67295368000 | 48250 | 48200 | 48250 | 48200 | 263 |
| 448 | 20240403 | 114100 | 67282688600 | 48200 | 48150 | 48250 | 48150 | 880 |
| 449 | 20240403 | 114000 | 67240291750 | 48200 | 48150 | 48250 | 48150 | 835 |
| 450 | 20240403 | 113900 | 67200044850 | 48250 | 48250 | 48250 | 48150 | 1240 |
| 451 | 20240403 | 113800 | 67140276300 | 48150 | 48200 | 48300 | 48150 | 1143 |
| 452 | 20240403 | 113700 | 67085126050 | 48150 | 48000 | 48250 | 47950 | 1526 |
| 453 | 20240403 | 113600 | 67011599100 | 48050 | 48150 | 48200 | 47900 | 2866 |
| 454 | 20240403 | 113500 | 66873913750 | 48200 | 48200 | 48200 | 48150 | 368 |
| 455 | 20240403 | 113400 | 66856190650 | 48200 | 48150 | 48200 | 48150 | 268 |
| 456 | 20240403 | 113300 | 66843284550 | 48150 | 48200 | 48250 | 48150 | 450 |
| 457 | 20240403 | 113200 | 66821582400 | 48150 | 48050 | 48200 | 48050 | 545 |
| 458 | 20240403 | 113100 | 66795347150 | 48000 | 48000 | 48150 | 47950 | 1491 |
| 459 | 20240403 | 113000 | 66723764250 | 47950 | 47900 | 48000 | 47800 | 2117 |
| 460 | 20240403 | 112900 | 66622410050 | 47950 | 47950 | 48000 | 47900 | 929 |
| 461 | 20240403 | 112800 | 66577886850 | 47950 | 48050 | 48050 | 47950 | 1354 |
| 462 | 20240403 | 112700 | 66512880450 | 48050 | 48000 | 48050 | 48000 | 624 |
| 463 | 20240403 | 112600 | 66482919200 | 48000 | 48200 | 48200 | 48000 | 2012 |
| 464 | 20240403 | 112500 | 66386273350 | 48200 | 48200 | 48250 | 48150 | 844 |
| 465 | 20240403 | 112400 | 66345596750 | 48200 | 48250 | 48300 | 48200 | 1436 |
| 466 | 20240403 | 112300 | 66276365850 | 48250 | 48250 | 48300 | 48200 | 1397 |
| 467 | 20240403 | 112200 | 66208920800 | 48250 | 48200 | 48250 | 48150 | 986 |
| 468 | 20240403 | 112100 | 66161413050 | 48150 | 48100 | 48200 | 48050 | 497 |
| 469 | 20240403 | 112000 | 66137498200 | 48100 | 48000 | 48100 | 47950 | 1890 |
| 470 | 20240403 | 111900 | 66046730700 | 48000 | 47950 | 48100 | 47900 | 1485 |
| 471 | 20240403 | 111800 | 65975492350 | 47950 | 47900 | 48000 | 47850 | 737 |
| 472 | 20240403 | 111700 | 65940190100 | 47850 | 47800 | 47900 | 47750 | 1801 |
| 473 | 20240403 | 111600 | 65854032500 | 47800 | 47900 | 47950 | 47800 | 3481 |
| 474 | 20240403 | 111500 | 65687536950 | 47900 | 48050 | 48050 | 47850 | 3250 |
| 475 | 20240403 | 111400 | 65531723500 | 48050 | 48050 | 48050 | 48000 | 1062 |
| 476 | 20240403 | 111300 | 65480736450 | 48050 | 48050 | 48100 | 48000 | 866 |
| 477 | 20240403 | 111200 | 65439117250 | 48050 | 48100 | 48100 | 48050 | 1332 |
| 478 | 20240403 | 111100 | 65375082000 | 48050 | 47800 | 48100 | 47800 | 2641 |
| 479 | 20240403 | 111000 | 65248360450 | 47800 | 47850 | 47900 | 47750 | 3505 |
| 480 | 20240403 | 110900 | 65080800200 | 47800 | 48000 | 48050 | 47800 | 4352 |
| 481 | 20240403 | 110800 | 64872251400 | 48050 | 48150 | 48150 | 48000 | 3717 |
| 482 | 20240403 | 110700 | 64693593400 | 48150 | 48200 | 48250 | 48150 | 2035 |
| 483 | 20240403 | 110600 | 64595531800 | 48250 | 48300 | 48350 | 48200 | 2247 |
| 484 | 20240403 | 110500 | 64487066150 | 48300 | 48300 | 48350 | 48300 | 679 |
| 485 | 20240403 | 110400 | 64454262700 | 48300 | 48300 | 48350 | 48300 | 822 |
| 486 | 20240403 | 110300 | 64414530800 | 48300 | 48350 | 48350 | 48300 | 4268 |
| 487 | 20240403 | 110200 | 64208279050 | 48350 | 48350 | 48350 | 48300 | 651 |
| 488 | 20240403 | 110100 | 64176823450 | 48300 | 48350 | 48450 | 48300 | 2310 |
| 489 | 20240403 | 110000 | 64065118650 | 48300 | 48250 | 48350 | 48250 | 1321 |
| 490 | 20240403 | 105900 | 64001302800 | 48200 | 48100 | 48250 | 48050 | 3412 |
| 491 | 20240403 | 105800 | 63837181100 | 48050 | 48300 | 48350 | 48000 | 8273 |
| 492 | 20240403 | 105700 | 63439057750 | 48300 | 48350 | 48400 | 48300 | 965 |
| 493 | 20240403 | 105600 | 63392442600 | 48300 | 48400 | 48400 | 48300 | 2020 |
| 494 | 20240403 | 105500 | 63294730650 | 48400 | 48500 | 48500 | 48400 | 518 |
| 495 | 20240403 | 105400 | 63269657900 | 48450 | 48450 | 48550 | 48450 | 540 |
| 496 | 20240403 | 105300 | 63243467150 | 48500 | 48400 | 48500 | 48300 | 2272 |
| 497 | 20240403 | 105200 | 63133500550 | 48450 | 48450 | 48450 | 48400 | 1381 |
| 498 | 20240403 | 105100 | 63066633350 | 48400 | 48500 | 48500 | 48400 | 1168 |
| 499 | 20240403 | 105000 | 63010021800 | 48500 | 48550 | 48550 | 48500 | 1051 |
| 500 | 20240403 | 104900 | 62959041300 | 48550 | 48650 | 48650 | 48550 | 854 |
| 501 | 20240403 | 104800 | 62917561450 | 48600 | 48650 | 48650 | 48600 | 686 |
| 502 | 20240403 | 104700 | 62884203800 | 48650 | 48600 | 48700 | 48600 | 373 |
| 503 | 20240403 | 104600 | 62866063750 | 48600 | 48600 | 48650 | 48500 | 2637 |
| 504 | 20240403 | 104500 | 62738084600 | 48600 | 48600 | 48650 | 48550 | 2288 |
| 505 | 20240403 | 104400 | 62626921150 | 48600 | 48650 | 48650 | 48600 | 324 |
| 506 | 20240403 | 104300 | 62611162900 | 48600 | 48700 | 48750 | 48600 | 2599 |
| 507 | 20240403 | 104200 | 62484627150 | 48750 | 48800 | 48850 | 48700 | 2695 |
| 508 | 20240403 | 104100 | 62353262200 | 48800 | 48900 | 48900 | 48750 | 628 |
| 509 | 20240403 | 104000 | 62322586300 | 48850 | 48700 | 48900 | 48600 | 1482 |
| 510 | 20240403 | 103900 | 62250272600 | 48550 | 48500 | 48650 | 48500 | 1364 |
| 511 | 20240403 | 103800 | 62184029500 | 48550 | 48550 | 48600 | 48500 | 1339 |
| 512 | 20240403 | 103700 | 62119042900 | 48550 | 48500 | 48550 | 48500 | 804 |
| 513 | 20240403 | 103600 | 62080033750 | 48500 | 48600 | 48650 | 48500 | 1786 |
| 514 | 20240403 | 103500 | 61993295150 | 48600 | 48650 | 48750 | 48600 | 2788 |
| 515 | 20240403 | 103400 | 61857657200 | 48650 | 48600 | 48700 | 48600 | 1204 |
| 516 | 20240403 | 103300 | 61799054250 | 48550 | 48850 | 48850 | 48550 | 5116 |
| 517 | 20240403 | 103200 | 61549986500 | 48850 | 48850 | 48950 | 48800 | 3654 |
| 518 | 20240403 | 103100 | 61371469750 | 48850 | 48900 | 48950 | 48800 | 2279 |
| 519 | 20240403 | 103000 | 61260073600 | 48900 | 48800 | 48950 | 48800 | 1824 |
| 520 | 20240403 | 102900 | 61170876350 | 48850 | 49000 | 49100 | 48750 | 5158 |
| 521 | 20240403 | 102800 | 60919018350 | 49000 | 48750 | 49050 | 48750 | 6311 |
| 522 | 20240403 | 102700 | 60610367200 | 48750 | 48700 | 48800 | 48650 | 3450 |
| 523 | 20240403 | 102600 | 60442267700 | 48650 | 48550 | 48650 | 48550 | 3963 |
| 524 | 20240403 | 102500 | 60249679400 | 48550 | 48400 | 48600 | 48400 | 1960 |
| 525 | 20240403 | 102400 | 60154707850 | 48450 | 48450 | 48500 | 48350 | 2824 |
| 526 | 20240403 | 102300 | 60017943850 | 48450 | 48200 | 48450 | 48200 | 3793 |
| 527 | 20240403 | 102200 | 59834558650 | 48200 | 48150 | 48250 | 48100 | 1965 |
| 528 | 20240403 | 102100 | 59739817200 | 48100 | 47900 | 48150 | 47850 | 3410 |
| 529 | 20240403 | 102000 | 59576143100 | 47900 | 47850 | 48050 | 47750 | 10225 |
| 530 | 20240403 | 101900 | 59085912650 | 47850 | 48200 | 48200 | 47850 | 8555 |
| 531 | 20240403 | 101800 | 58675086000 | 48200 | 48200 | 48250 | 48150 | 1550 |
| 532 | 20240403 | 101700 | 58600348850 | 48200 | 48250 | 48250 | 48150 | 2036 |
| 533 | 20240403 | 101600 | 58502228350 | 48250 | 48250 | 48300 | 48150 | 4382 |
| 534 | 20240403 | 101500 | 58290940350 | 48250 | 48350 | 48400 | 48250 | 1441 |
| 535 | 20240403 | 101400 | 58221365250 | 48250 | 48100 | 48400 | 48100 | 3389 |
| 536 | 20240403 | 101300 | 58057811800 | 48100 | 48250 | 48300 | 48050 | 2065 |
| 537 | 20240403 | 101200 | 57958387350 | 48100 | 48050 | 48300 | 48000 | 11093 |
| 538 | 20240403 | 101100 | 57425249550 | 48100 | 48350 | 48350 | 48000 | 13247 |
| 539 | 20240403 | 101000 | 56787339300 | 48400 | 48700 | 48700 | 48350 | 7380 |
| 540 | 20240403 | 100900 | 56429210450 | 48700 | 48650 | 48750 | 48600 | 1645 |
| 541 | 20240403 | 100800 | 56349149250 | 48600 | 48650 | 48650 | 48550 | 3760 |
| 542 | 20240403 | 100700 | 56166446500 | 48650 | 48800 | 48800 | 48650 | 3297 |
| 543 | 20240403 | 100600 | 56005776500 | 48850 | 49000 | 49000 | 48800 | 2029 |
| 544 | 20240403 | 100500 | 55906572700 | 49000 | 48800 | 49000 | 48700 | 4310 |
| 545 | 20240403 | 100400 | 55696151550 | 48750 | 48550 | 48800 | 48500 | 5662 |
| 546 | 20240403 | 100300 | 55421039400 | 48500 | 48650 | 48700 | 48500 | 8478 |
| 547 | 20240403 | 100200 | 55009044950 | 48700 | 48800 | 48800 | 48600 | 9417 |
| 548 | 20240403 | 100100 | 54550477550 | 48800 | 49000 | 49000 | 48750 | 4454 |
| 549 | 20240403 | 100000 | 54332838300 | 49000 | 49050 | 49100 | 48950 | 3172 |
| 550 | 20240403 | 095900 | 54177289900 | 49050 | 48850 | 49150 | 48850 | 5938 |
| 551 | 20240403 | 095800 | 53886227650 | 48800 | 49100 | 49100 | 48800 | 3385 |
| 552 | 20240403 | 095700 | 53720522400 | 49000 | 49300 | 49350 | 49000 | 3920 |
| 553 | 20240403 | 095600 | 53527701150 | 49200 | 48900 | 49300 | 48900 | 4398 |
| 554 | 20240403 | 095500 | 53311806800 | 48900 | 48950 | 49000 | 48750 | 6267 |
| 555 | 20240403 | 095400 | 53005809000 | 49000 | 49000 | 49050 | 48900 | 3197 |
| 556 | 20240403 | 095300 | 52849206150 | 49000 | 49100 | 49150 | 48900 | 5071 |
| 557 | 20240403 | 095200 | 52600607450 | 49100 | 49300 | 49500 | 49050 | 10544 |
| 558 | 20240403 | 095100 | 52080702450 | 49300 | 48550 | 49500 | 48550 | 9027 |
| 559 | 20240403 | 095000 | 51638100350 | 48550 | 48600 | 48650 | 48500 | 11147 |
| 560 | 20240403 | 094900 | 51096988300 | 48600 | 48800 | 48800 | 48500 | 15992 |
| 561 | 20240403 | 094800 | 50319441400 | 48800 | 49000 | 49000 | 48800 | 9160 |
| 562 | 20240403 | 094700 | 49871765250 | 48950 | 49150 | 49150 | 48900 | 7351 |
| 563 | 20240403 | 094600 | 49511307800 | 49000 | 49000 | 49150 | 48950 | 8328 |
| 564 | 20240403 | 094500 | 49102812650 | 49000 | 49200 | 49300 | 48850 | 18276 |
| 565 | 20240403 | 094400 | 48206654650 | 49200 | 49200 | 49350 | 49150 | 10470 |
| 566 | 20240403 | 094300 | 47691641800 | 49300 | 49550 | 49550 | 49200 | 13374 |
| 567 | 20240403 | 094200 | 47031473050 | 49500 | 49600 | 49650 | 49400 | 6005 |
| 568 | 20240403 | 094100 | 46734109000 | 49600 | 50000 | 50100 | 49550 | 9323 |
| 569 | 20240403 | 094000 | 46269196800 | 50000 | 50200 | 50300 | 50000 | 9281 |
| 570 | 20240403 | 093900 | 45804184900 | 50300 | 49850 | 50300 | 49800 | 10807 |
| 571 | 20240403 | 093800 | 45262633400 | 49800 | 49550 | 49950 | 49550 | 7251 |
| 572 | 20240403 | 093700 | 44901773450 | 49550 | 49600 | 49650 | 49350 | 10531 |
| 573 | 20240403 | 093600 | 44380773550 | 49600 | 49750 | 49900 | 49450 | 12233 |
| 574 | 20240403 | 093500 | 43773572600 | 49750 | 50200 | 50200 | 49750 | 15859 |
| 575 | 20240403 | 093400 | 42981467900 | 50200 | 50300 | 50400 | 50100 | 13836 |
| 576 | 20240403 | 093300 | 42286606100 | 50200 | 50200 | 50600 | 50000 | 19316 |
| 577 | 20240403 | 093200 | 41314193700 | 50100 | 49750 | 50600 | 49750 | 40539 |
| 578 | 20240403 | 093100 | 39279059400 | 49750 | 49750 | 49850 | 49700 | 8950 |
| 579 | 20240403 | 093000 | 38833330250 | 49800 | 49550 | 49950 | 49450 | 16373 |
| 580 | 20240403 | 092900 | 38020099800 | 49500 | 49700 | 49750 | 49400 | 12853 |
| 581 | 20240403 | 092800 | 37382840200 | 49700 | 49050 | 49750 | 49050 | 15123 |
| 582 | 20240403 | 092700 | 36636907600 | 49200 | 49350 | 49450 | 48850 | 28535 |
| 583 | 20240403 | 092600 | 35236229650 | 49400 | 49350 | 49450 | 49100 | 22270 |
| 584 | 20240403 | 092500 | 34139122600 | 49350 | 49900 | 49950 | 49350 | 37069 |
| 585 | 20240403 | 092400 | 32299765100 | 49900 | 50300 | 50600 | 49900 | 29219 |
| 586 | 20240403 | 092300 | 30830707950 | 50200 | 50500 | 50600 | 49800 | 40990 |
| 587 | 20240403 | 092200 | 28770021600 | 50500 | 51200 | 51300 | 50400 | 57158 |
| 588 | 20240403 | 092100 | 25866042800 | 51300 | 49950 | 51300 | 49700 | 107729 |
| 589 | 20240403 | 092000 | 20409523200 | 49950 | 48800 | 50300 | 48800 | 76132 |
| 590 | 20240403 | 091900 | 16624282500 | 48800 | 48450 | 48800 | 48450 | 6148 |
| 591 | 20240403 | 091800 | 16325294100 | 48450 | 48950 | 48950 | 48400 | 20816 |
| 592 | 20240403 | 091700 | 15312333300 | 48950 | 48250 | 49100 | 48200 | 34655 |
| 593 | 20240403 | 091600 | 13622027700 | 48500 | 48200 | 48600 | 48150 | 28141 |
| 594 | 20240403 | 091500 | 12259269150 | 48250 | 47650 | 48250 | 47600 | 17522 |
| 595 | 20240403 | 091400 | 11421688650 | 47650 | 47200 | 47700 | 47200 | 7861 |
| 596 | 20240403 | 091300 | 11049029550 | 47250 | 47300 | 47300 | 47000 | 12225 |
| 597 | 20240403 | 091200 | 10472031650 | 47300 | 46550 | 47300 | 46500 | 10867 |
| 598 | 20240403 | 091100 | 9962330700 | 46650 | 46300 | 46700 | 46300 | 3369 |
| 599 | 20240403 | 091000 | 9805922900 | 46300 | 46550 | 46550 | 46250 | 15419 |
| 600 | 20240403 | 090900 | 9091023100 | 46550 | 46400 | 46600 | 46400 | 11340 |
| 601 | 20240403 | 090800 | 8564140400 | 46450 | 46800 | 46850 | 46400 | 19763 |
| 602 | 20240403 | 090700 | 7644148350 | 46650 | 47000 | 47100 | 46600 | 23685 |
| 603 | 20240403 | 090600 | 6536672150 | 46900 | 47100 | 47350 | 46800 | 16238 |
| 604 | 20240403 | 090500 | 5773762900 | 47100 | 47450 | 47450 | 47000 | 13551 |
| 605 | 20240403 | 090400 | 5134421250 | 47450 | 47250 | 47750 | 47200 | 7171 |
| 606 | 20240403 | 090300 | 4794521000 | 47300 | 47700 | 47800 | 47150 | 11032 |
| 607 | 20240403 | 090200 | 4271586600 | 47400 | 47050 | 47800 | 46650 | 21596 |
| 608 | 20240403 | 090100 | 3258468850 | 47050 | 47400 | 47900 | 47050 | 25610 |
| 609 | 20240403 | 090000 | 2045698650 | 47300 | 47800 | 47850 | 47150 | 42689 |