30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 183900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 3015 |
| 3 | 20240402 | 183800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 4 | 20240402 | 183700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 5 | 20240402 | 183600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 6 | 20240402 | 183500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 7 | 20240402 | 183400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 8 | 20240402 | 183300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 9 | 20240402 | 183200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 10 | 20240402 | 183100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 11 | 20240402 | 183000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 12 | 20240402 | 182900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 13 | 20240402 | 182800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 14 | 20240402 | 182700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 15 | 20240402 | 182600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 16 | 20240402 | 182500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 17 | 20240402 | 182400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 18 | 20240402 | 182300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 19 | 20240402 | 182200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 20 | 20240402 | 182100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 21 | 20240402 | 182000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 22 | 20240402 | 181900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 23 | 20240402 | 181800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 24 | 20240402 | 181700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 25 | 20240402 | 181600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 26 | 20240402 | 181500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 27 | 20240402 | 181400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 28 | 20240402 | 181300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 29 | 20240402 | 181200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 30 | 20240402 | 181100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 31 | 20240402 | 181000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 32 | 20240402 | 180900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 3015 |
| 33 | 20240402 | 180800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 34 | 20240402 | 180700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 35 | 20240402 | 180600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 36 | 20240402 | 180500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 37 | 20240402 | 180400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 38 | 20240402 | 180300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 39 | 20240402 | 180200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 40 | 20240402 | 180100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 41 | 20240402 | 180000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 42 | 20240402 | 175900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 43 | 20240402 | 175800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 44 | 20240402 | 175700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 45 | 20240402 | 175600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 46 | 20240402 | 175500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 47 | 20240402 | 175400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 48 | 20240402 | 175300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 49 | 20240402 | 175200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 50 | 20240402 | 175100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 51 | 20240402 | 175000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 52 | 20240402 | 174900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 53 | 20240402 | 174800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 54 | 20240402 | 174700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 55 | 20240402 | 174600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 56 | 20240402 | 174500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 57 | 20240402 | 174400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 58 | 20240402 | 174300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 59 | 20240402 | 174200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 60 | 20240402 | 174100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 61 | 20240402 | 174000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 62 | 20240402 | 173900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 3015 |
| 63 | 20240402 | 173800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 64 | 20240402 | 173700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 65 | 20240402 | 173600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 66 | 20240402 | 173500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 67 | 20240402 | 173400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 68 | 20240402 | 173300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 69 | 20240402 | 173200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 70 | 20240402 | 173100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 71 | 20240402 | 173000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 72 | 20240402 | 172900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 73 | 20240402 | 172800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 74 | 20240402 | 172700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 75 | 20240402 | 172600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 76 | 20240402 | 172500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 77 | 20240402 | 172400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 78 | 20240402 | 172300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 79 | 20240402 | 172200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 80 | 20240402 | 172100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 81 | 20240402 | 172000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 82 | 20240402 | 171900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 83 | 20240402 | 171800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 84 | 20240402 | 171700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 85 | 20240402 | 171600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 86 | 20240402 | 171500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 87 | 20240402 | 171400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 88 | 20240402 | 171300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 89 | 20240402 | 171200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 90 | 20240402 | 171100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 91 | 20240402 | 171000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 92 | 20240402 | 170900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 3015 |
| 93 | 20240402 | 170800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 94 | 20240402 | 170700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 95 | 20240402 | 170600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 96 | 20240402 | 170500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 97 | 20240402 | 170400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 98 | 20240402 | 170300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 99 | 20240402 | 170200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 100 | 20240402 | 170100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 101 | 20240402 | 170000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 102 | 20240402 | 165900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 103 | 20240402 | 165800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 104 | 20240402 | 165700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 105 | 20240402 | 165600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 106 | 20240402 | 165500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 107 | 20240402 | 165400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 108 | 20240402 | 165300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 109 | 20240402 | 165200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 110 | 20240402 | 165100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 111 | 20240402 | 165000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 112 | 20240402 | 164900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 113 | 20240402 | 164800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 114 | 20240402 | 164700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 115 | 20240402 | 164600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 116 | 20240402 | 164500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 117 | 20240402 | 164400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 118 | 20240402 | 164300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 119 | 20240402 | 164200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 120 | 20240402 | 164100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 121 | 20240402 | 164000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 122 | 20240402 | 163900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 3015 |
| 123 | 20240402 | 163800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 124 | 20240402 | 163700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 125 | 20240402 | 163600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 126 | 20240402 | 163500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 127 | 20240402 | 163400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 128 | 20240402 | 163300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 129 | 20240402 | 163200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 130 | 20240402 | 163100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 131 | 20240402 | 163000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 132 | 20240402 | 162900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 133 | 20240402 | 162800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 134 | 20240402 | 162700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 135 | 20240402 | 162600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 136 | 20240402 | 162500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 137 | 20240402 | 162400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 138 | 20240402 | 162300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 139 | 20240402 | 162200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 140 | 20240402 | 162100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 141 | 20240402 | 162000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 142 | 20240402 | 161900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 143 | 20240402 | 161800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 144 | 20240402 | 161700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 145 | 20240402 | 161600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 146 | 20240402 | 161500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 147 | 20240402 | 161400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 148 | 20240402 | 161300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 149 | 20240402 | 161200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 150 | 20240402 | 161100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 151 | 20240402 | 161000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 152 | 20240402 | 160900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 3015 |
| 153 | 20240402 | 160800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 154 | 20240402 | 160700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 155 | 20240402 | 160600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 156 | 20240402 | 160500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 157 | 20240402 | 160400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 158 | 20240402 | 160300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 159 | 20240402 | 160200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 160 | 20240402 | 160100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 161 | 20240402 | 160000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 162 | 20240402 | 155900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 163 | 20240402 | 155800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 164 | 20240402 | 155700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 165 | 20240402 | 155600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 166 | 20240402 | 155500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 167 | 20240402 | 155400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 168 | 20240402 | 155300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 169 | 20240402 | 155200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 170 | 20240402 | 155100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 171 | 20240402 | 155000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 172 | 20240402 | 154900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 173 | 20240402 | 154800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 174 | 20240402 | 154700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 175 | 20240402 | 154600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 176 | 20240402 | 154500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 177 | 20240402 | 154400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 178 | 20240402 | 154300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 179 | 20240402 | 154200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 180 | 20240402 | 154100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 181 | 20240402 | 154000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 182 | 20240402 | 153900 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 3015 |
| 183 | 20240402 | 153800 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 184 | 20240402 | 153700 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 185 | 20240402 | 153600 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 186 | 20240402 | 153500 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20240402 | 153400 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20240402 | 153300 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20240402 | 153200 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20240402 | 153100 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20240402 | 153000 | 2399638450 | 46750 | 46750 | 46750 | 46750 | 3015 |
| 192 | 20240402 | 152900 | 2258687200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20240402 | 152800 | 2258687200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20240402 | 152700 | 2258687200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20240402 | 152600 | 2258687200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20240402 | 152500 | 2258687200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 197 | 20240402 | 152400 | 2258687200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20240402 | 152300 | 2258687200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20240402 | 152200 | 2258687200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20240402 | 152100 | 2258687200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20240402 | 152000 | 2258687200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 202 | 20240402 | 151900 | 2258687200 | 46750 | 46750 | 46800 | 46750 | 123 |
| 203 | 20240402 | 151800 | 2252936500 | 46750 | 46800 | 46800 | 46750 | 138 |
| 204 | 20240402 | 151700 | 2246484300 | 46750 | 46750 | 46800 | 46750 | 574 |
| 205 | 20240402 | 151600 | 2219648950 | 46750 | 46750 | 46800 | 46750 | 305 |
| 206 | 20240402 | 151500 | 2205387150 | 46750 | 46750 | 46800 | 46750 | 393 |
| 207 | 20240402 | 151400 | 2187014000 | 46800 | 46750 | 46800 | 46750 | 1106 |
| 208 | 20240402 | 151300 | 2135306400 | 46750 | 46750 | 46800 | 46750 | 304 |
| 209 | 20240402 | 151200 | 2121093400 | 46750 | 46750 | 46800 | 46750 | 509 |
| 210 | 20240402 | 151100 | 2097297050 | 46750 | 46750 | 46800 | 46750 | 385 |
| 211 | 20240402 | 151000 | 2079297900 | 46750 | 46800 | 46800 | 46750 | 291 |
| 212 | 20240402 | 150900 | 2065683550 | 46800 | 46800 | 46800 | 46800 | 18 |
| 213 | 20240402 | 150800 | 2064841150 | 46800 | 46800 | 46800 | 46800 | 3 |
| 214 | 20240402 | 150700 | 2064700750 | 46750 | 46800 | 46800 | 46750 | 20 |
| 215 | 20240402 | 150600 | 2063765300 | 46800 | 46800 | 46800 | 46800 | 43 |
| 216 | 20240402 | 150500 | 2061752900 | 46800 | 46800 | 46800 | 46800 | 3 |
| 217 | 20240402 | 150400 | 2061612500 | 46750 | 46800 | 46800 | 46750 | 2 |
| 218 | 20240402 | 150300 | 2061518950 | 46800 | 46800 | 46800 | 46800 | 285 |
| 219 | 20240402 | 150200 | 2048180950 | 46800 | 46800 | 46800 | 46800 | 4 |
| 220 | 20240402 | 150100 | 2047993750 | 46750 | 46800 | 46800 | 46750 | 12 |
| 221 | 20240402 | 150000 | 2047432700 | 46750 | 46800 | 46800 | 46750 | 10 |
| 222 | 20240402 | 145900 | 2046964800 | 46800 | 46750 | 46800 | 46750 | 13 |
| 223 | 20240402 | 145800 | 2046356850 | 46800 | 46750 | 46800 | 46750 | 17 |
| 224 | 20240402 | 145700 | 2045561450 | 46800 | 46750 | 46800 | 46750 | 45 |
| 225 | 20240402 | 145600 | 2043457650 | 46750 | 46800 | 46800 | 46750 | 5 |
| 226 | 20240402 | 145500 | 2043223800 | 46750 | 46750 | 46800 | 46750 | 36 |
| 227 | 20240402 | 145400 | 2041539300 | 46750 | 46800 | 46800 | 46750 | 28 |
| 228 | 20240402 | 145300 | 2040229000 | 46800 | 46800 | 46800 | 46750 | 108 |
| 229 | 20240402 | 145200 | 2035174900 | 46750 | 46800 | 46800 | 46750 | 24 |
| 230 | 20240402 | 145100 | 2034052100 | 46750 | 46750 | 46750 | 46750 | 14 |
| 231 | 20240402 | 145000 | 2033397600 | 46800 | 46800 | 46800 | 46800 | 2 |
| 232 | 20240402 | 144900 | 2033304000 | 46800 | 46800 | 46800 | 46750 | 26 |
| 233 | 20240402 | 144800 | 2032087600 | 46800 | 46800 | 46800 | 46750 | 113 |
| 234 | 20240402 | 144700 | 2026799250 | 46800 | 46800 | 46800 | 46750 | 8 |
| 235 | 20240402 | 144600 | 2026424950 | 46800 | 46800 | 46800 | 46800 | 205 |
| 236 | 20240402 | 144500 | 2016830950 | 46750 | 46800 | 46800 | 46750 | 17 |
| 237 | 20240402 | 144400 | 2016035800 | 46800 | 46800 | 46800 | 46800 | 191 |
| 238 | 20240402 | 144300 | 2007097000 | 46850 | 46800 | 46850 | 46800 | 106 |
| 239 | 20240402 | 144200 | 2002136100 | 46750 | 46800 | 46800 | 46750 | 21 |
| 240 | 20240402 | 144100 | 2001153750 | 46800 | 46800 | 46850 | 46800 | 112 |
| 241 | 20240402 | 144000 | 1995912050 | 46800 | 46800 | 46800 | 46750 | 30 |
| 242 | 20240402 | 143900 | 1994508200 | 46800 | 46800 | 46800 | 46750 | 184 |
| 243 | 20240402 | 143800 | 1985897300 | 46750 | 46800 | 46800 | 46750 | 14 |
| 244 | 20240402 | 143700 | 1985242700 | 46750 | 46750 | 46800 | 46750 | 58 |
| 245 | 20240402 | 143600 | 1982530950 | 46800 | 46750 | 46800 | 46750 | 67 |
| 246 | 20240402 | 143500 | 1979395400 | 46750 | 46750 | 46750 | 46750 | 9 |
| 247 | 20240402 | 143400 | 1978974650 | 46800 | 46800 | 46800 | 46800 | 4 |
| 248 | 20240402 | 143300 | 1978787450 | 46750 | 46750 | 46750 | 46750 | 262 |
| 249 | 20240402 | 143200 | 1966538950 | 46800 | 46750 | 46800 | 46750 | 7 |
| 250 | 20240402 | 143100 | 1966211600 | 46750 | 46800 | 46800 | 46750 | 6 |
| 251 | 20240402 | 143000 | 1965930950 | 46750 | 46800 | 46800 | 46750 | 3 |
| 252 | 20240402 | 142900 | 1965790650 | 46800 | 46750 | 46800 | 46750 | 32 |
| 253 | 20240402 | 142800 | 1964293350 | 46750 | 46800 | 46800 | 46750 | 5 |
| 254 | 20240402 | 142700 | 1964059500 | 46800 | 46800 | 46800 | 46800 | 2 |
| 255 | 20240402 | 142600 | 1963965900 | 46750 | 46750 | 46750 | 46750 | 16 |
| 256 | 20240402 | 142500 | 1963217900 | 46800 | 46750 | 46800 | 46750 | 23 |
| 257 | 20240402 | 142400 | 1962141550 | 46800 | 46800 | 46800 | 46750 | 118 |
| 258 | 20240402 | 142300 | 1956619400 | 46750 | 46750 | 46750 | 46750 | 4 |
| 259 | 20240402 | 142200 | 1956432400 | 46750 | 46800 | 46800 | 46750 | 6 |
| 260 | 20240402 | 142100 | 1956151850 | 46750 | 46750 | 46750 | 46750 | 2 |
| 261 | 20240402 | 142000 | 1956058350 | 46800 | 46750 | 46800 | 46750 | 3 |
| 262 | 20240402 | 141900 | 1955918000 | 46800 | 46750 | 46800 | 46750 | 12 |
| 263 | 20240402 | 141800 | 1955356850 | 46800 | 46750 | 46800 | 46750 | 5 |
| 264 | 20240402 | 141700 | 1955123000 | 46750 | 46750 | 46800 | 46750 | 47 |
| 265 | 20240402 | 141600 | 1952923550 | 46800 | 46800 | 46800 | 46750 | 54 |
| 266 | 20240402 | 141500 | 1950397550 | 46850 | 46800 | 46850 | 46800 | 5 |
| 267 | 20240402 | 141400 | 1950163400 | 46800 | 46800 | 46800 | 46800 | 13 |
| 268 | 20240402 | 141300 | 1949555000 | 46800 | 46800 | 46850 | 46800 | 14 |
| 269 | 20240402 | 141200 | 1948899700 | 46800 | 46800 | 46850 | 46800 | 12 |
| 270 | 20240402 | 141100 | 1948338000 | 46800 | 46750 | 46800 | 46750 | 55 |
| 271 | 20240402 | 141000 | 1945765650 | 46750 | 46750 | 46750 | 46750 | 5 |
| 272 | 20240402 | 140900 | 1945531900 | 46850 | 46750 | 46850 | 46750 | 33 |
| 273 | 20240402 | 140800 | 1943987850 | 46800 | 46750 | 46800 | 46750 | 4 |
| 274 | 20240402 | 140700 | 1943800700 | 46750 | 46800 | 46800 | 46750 | 3 |
| 275 | 20240402 | 140600 | 1943660400 | 46800 | 46750 | 46850 | 46750 | 61 |
| 276 | 20240402 | 140500 | 1940808350 | 46800 | 46750 | 46800 | 46750 | 44 |
| 277 | 20240402 | 140400 | 1938750250 | 46800 | 46800 | 46900 | 46750 | 481 |
| 278 | 20240402 | 140300 | 1916227350 | 46800 | 46800 | 46800 | 46750 | 472 |
| 279 | 20240402 | 140200 | 1894160950 | 46750 | 46750 | 46800 | 46750 | 23 |
| 280 | 20240402 | 140100 | 1893085600 | 46800 | 46800 | 46800 | 46750 | 4 |
| 281 | 20240402 | 140000 | 1892898450 | 46800 | 46750 | 46800 | 46750 | 6 |
| 282 | 20240402 | 135900 | 1892617850 | 46750 | 46800 | 46800 | 46750 | 9 |
| 283 | 20240402 | 135800 | 1892196900 | 46750 | 46750 | 46750 | 46750 | 25 |
| 284 | 20240402 | 135700 | 1891028150 | 46800 | 46800 | 46800 | 46800 | 6 |
| 285 | 20240402 | 135600 | 1890747350 | 46750 | 46800 | 46800 | 46750 | 538 |
| 286 | 20240402 | 135500 | 1865569100 | 46850 | 46800 | 46850 | 46800 | 661 |
| 287 | 20240402 | 135400 | 1834634200 | 46800 | 46850 | 46850 | 46800 | 5 |
| 288 | 20240402 | 135300 | 1834400050 | 46850 | 46850 | 46850 | 46850 | 342 |
| 289 | 20240402 | 135200 | 1818377350 | 46850 | 46900 | 46900 | 46850 | 52 |
| 290 | 20240402 | 135100 | 1815941050 | 46850 | 46850 | 46850 | 46850 | 446 |
| 291 | 20240402 | 135000 | 1795045950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 292 | 20240402 | 134900 | 1795045950 | 46800 | 46800 | 46850 | 46800 | 51 |
| 293 | 20240402 | 134800 | 1792656950 | 46850 | 46800 | 46850 | 46800 | 14 |
| 294 | 20240402 | 134700 | 1792001650 | 46850 | 46800 | 46850 | 46800 | 11 |
| 295 | 20240402 | 134600 | 1791486750 | 46800 | 46800 | 46800 | 46800 | 7 |
| 296 | 20240402 | 134500 | 1791159150 | 46800 | 46800 | 46850 | 46800 | 447 |
| 297 | 20240402 | 134400 | 1770239450 | 46800 | 46750 | 46800 | 46750 | 6 |
| 298 | 20240402 | 134300 | 1769958850 | 46750 | 46750 | 46750 | 46750 | 1 |
| 299 | 20240402 | 134200 | 1769912100 | 46750 | 46750 | 46800 | 46750 | 9 |
| 300 | 20240402 | 134100 | 1769491300 | 46800 | 46800 | 46800 | 46750 | 75 |
| 301 | 20240402 | 134000 | 1765981400 | 46800 | 46800 | 46800 | 46800 | 206 |
| 302 | 20240402 | 133900 | 1756340600 | 46750 | 46750 | 46750 | 46750 | 40 |
| 303 | 20240402 | 133800 | 1754470600 | 46750 | 46800 | 46800 | 46750 | 56 |
| 304 | 20240402 | 133700 | 1751852300 | 46750 | 46750 | 46800 | 46750 | 173 |
| 305 | 20240402 | 133600 | 1743764300 | 46750 | 46750 | 46750 | 46750 | 9 |
| 306 | 20240402 | 133500 | 1743343550 | 46750 | 46800 | 46800 | 46750 | 16 |
| 307 | 20240402 | 133400 | 1742594950 | 46800 | 46750 | 46800 | 46750 | 5 |
| 308 | 20240402 | 133300 | 1742361100 | 46800 | 46800 | 46800 | 46800 | 22 |
| 309 | 20240402 | 133200 | 1741331500 | 46750 | 46750 | 46800 | 46750 | 160 |
| 310 | 20240402 | 133100 | 1733846450 | 46800 | 46800 | 46800 | 46750 | 14 |
| 311 | 20240402 | 133000 | 1733191450 | 46750 | 46800 | 46800 | 46750 | 4 |
| 312 | 20240402 | 132900 | 1733004400 | 46750 | 46800 | 46800 | 46750 | 21 |
| 313 | 20240402 | 132800 | 1732021900 | 46750 | 46800 | 46800 | 46750 | 8 |
| 314 | 20240402 | 132700 | 1731647650 | 46800 | 46800 | 46800 | 46750 | 14 |
| 315 | 20240402 | 132600 | 1730992600 | 46800 | 46800 | 46850 | 46800 | 729 |
| 316 | 20240402 | 132500 | 1696875300 | 46800 | 46800 | 46800 | 46800 | 3 |
| 317 | 20240402 | 132400 | 1696734900 | 46800 | 46850 | 46850 | 46800 | 23 |
| 318 | 20240402 | 132300 | 1695658350 | 46800 | 46850 | 46850 | 46800 | 48 |
| 319 | 20240402 | 132200 | 1693411900 | 46800 | 46800 | 46800 | 46800 | 547 |
| 320 | 20240402 | 132100 | 1667812300 | 46800 | 46850 | 46850 | 46800 | 95 |
| 321 | 20240402 | 132000 | 1663361650 | 46850 | 46800 | 46850 | 46800 | 7 |
| 322 | 20240402 | 131900 | 1663033900 | 46850 | 46850 | 46850 | 46800 | 12 |
| 323 | 20240402 | 131800 | 1662472050 | 46850 | 46850 | 46850 | 46850 | 2795 |
| 324 | 20240402 | 131700 | 1531526300 | 46900 | 46900 | 46900 | 46900 | 21 |
| 325 | 20240402 | 131600 | 1530541400 | 46900 | 46900 | 46900 | 46850 | 27 |
| 326 | 20240402 | 131500 | 1529275750 | 46850 | 46850 | 46850 | 46850 | 121 |
| 327 | 20240402 | 131400 | 1523606900 | 46850 | 46850 | 46850 | 46850 | 1 |
| 328 | 20240402 | 131300 | 1523560050 | 46900 | 46900 | 46900 | 46850 | 6 |
| 329 | 20240402 | 131200 | 1523278700 | 46850 | 46850 | 46850 | 46850 | 68 |
| 330 | 20240402 | 131100 | 1520092900 | 46900 | 46900 | 46900 | 46850 | 170 |
| 331 | 20240402 | 131000 | 1512121900 | 46900 | 46850 | 46900 | 46850 | 3 |
| 332 | 20240402 | 130900 | 1511981300 | 46900 | 46900 | 46900 | 46850 | 7 |
| 333 | 20240402 | 130800 | 1511653200 | 46850 | 46850 | 46850 | 46850 | 2 |
| 334 | 20240402 | 130700 | 1511559500 | 46900 | 46850 | 46900 | 46850 | 16 |
| 335 | 20240402 | 130600 | 1510809800 | 46900 | 46850 | 46900 | 46850 | 10 |
| 336 | 20240402 | 130500 | 1510341100 | 46850 | 46900 | 46900 | 46850 | 26 |
| 337 | 20240402 | 130400 | 1509122200 | 46850 | 46850 | 46900 | 46850 | 26 |
| 338 | 20240402 | 130300 | 1507904000 | 46900 | 46900 | 46900 | 46900 | 5 |
| 339 | 20240402 | 130200 | 1507669500 | 46850 | 46900 | 46900 | 46850 | 6 |
| 340 | 20240402 | 130100 | 1507388300 | 46900 | 46850 | 46900 | 46850 | 9 |
| 341 | 20240402 | 130000 | 1506966300 | 46900 | 46900 | 46900 | 46900 | 2 |
| 342 | 20240402 | 125900 | 1506872500 | 46850 | 46900 | 46900 | 46850 | 15 |
| 343 | 20240402 | 125800 | 1506169350 | 46900 | 46900 | 46900 | 46900 | 2 |
| 344 | 20240402 | 125700 | 1506075550 | 46850 | 46850 | 46850 | 46850 | 99 |
| 345 | 20240402 | 125600 | 1501437400 | 46850 | 46850 | 46850 | 46850 | 54 |
| 346 | 20240402 | 125500 | 1498907500 | 46850 | 46850 | 46900 | 46850 | 280 |
| 347 | 20240402 | 125400 | 1485776600 | 46850 | 46850 | 46850 | 46850 | 1 |
| 348 | 20240402 | 125300 | 1485729750 | 46850 | 46900 | 46900 | 46850 | 349 |
| 349 | 20240402 | 125200 | 1469361700 | 46850 | 46900 | 46900 | 46850 | 842 |
| 350 | 20240402 | 125100 | 1429913900 | 46900 | 46850 | 46900 | 46850 | 2 |
| 351 | 20240402 | 125000 | 1429820150 | 46900 | 46850 | 46900 | 46850 | 11 |
| 352 | 20240402 | 124900 | 1429304300 | 46850 | 46850 | 46850 | 46850 | 14 |
| 353 | 20240402 | 124800 | 1428648400 | 46900 | 46850 | 46900 | 46850 | 5 |
| 354 | 20240402 | 124700 | 1428413950 | 46850 | 46850 | 46850 | 46850 | 0 |
| 355 | 20240402 | 124600 | 1428413950 | 46850 | 46850 | 46850 | 46850 | 5 |
| 356 | 20240402 | 124500 | 1428179700 | 46850 | 46800 | 46850 | 46800 | 108 |
| 357 | 20240402 | 124400 | 1423120000 | 46800 | 46800 | 46800 | 46800 | 1 |
| 358 | 20240402 | 124300 | 1423073200 | 46800 | 46850 | 46850 | 46800 | 52 |
| 359 | 20240402 | 124200 | 1420639500 | 46800 | 46850 | 46850 | 46800 | 6 |
| 360 | 20240402 | 124100 | 1420358650 | 46800 | 46850 | 46850 | 46800 | 226 |
| 361 | 20240402 | 124000 | 1409770650 | 46850 | 46850 | 46850 | 46850 | 6 |
| 362 | 20240402 | 123900 | 1409489550 | 46800 | 46850 | 46850 | 46800 | 8 |
| 363 | 20240402 | 123800 | 1409115000 | 46800 | 46850 | 46850 | 46800 | 43 |
| 364 | 20240402 | 123700 | 1407102250 | 46850 | 46850 | 46850 | 46800 | 288 |
| 365 | 20240402 | 123600 | 1393622750 | 46900 | 46850 | 46900 | 46850 | 202 |
| 366 | 20240402 | 123500 | 1384158950 | 46800 | 46850 | 46850 | 46800 | 4 |
| 367 | 20240402 | 123400 | 1383971650 | 46850 | 46850 | 46850 | 46850 | 64 |
| 368 | 20240402 | 123300 | 1380973250 | 46850 | 46850 | 46850 | 46850 | 1 |
| 369 | 20240402 | 123200 | 1380926400 | 46800 | 46800 | 46800 | 46800 | 64 |
| 370 | 20240402 | 123100 | 1377931200 | 46800 | 46850 | 46850 | 46800 | 93 |
| 371 | 20240402 | 123000 | 1373574200 | 46850 | 46800 | 46850 | 46800 | 7 |
| 372 | 20240402 | 122900 | 1373246300 | 46800 | 46800 | 46850 | 46800 | 46 |
| 373 | 20240402 | 122800 | 1371091500 | 46850 | 46850 | 46850 | 46850 | 1 |
| 374 | 20240402 | 122700 | 1371044650 | 46850 | 46850 | 46850 | 46800 | 14 |
| 375 | 20240402 | 122600 | 1370389250 | 46800 | 46800 | 46800 | 46800 | 7 |
| 376 | 20240402 | 122500 | 1370061650 | 46850 | 46850 | 46850 | 46850 | 95 |
| 377 | 20240402 | 122400 | 1365610900 | 46850 | 46850 | 46850 | 46850 | 22 |
| 378 | 20240402 | 122300 | 1364580200 | 46850 | 46800 | 46850 | 46800 | 26 |
| 379 | 20240402 | 122200 | 1363363300 | 46800 | 46800 | 46800 | 46800 | 2 |
| 380 | 20240402 | 122100 | 1363269700 | 46850 | 46850 | 46850 | 46850 | 20 |
| 381 | 20240402 | 122000 | 1362332700 | 46800 | 46800 | 46850 | 46750 | 104 |
| 382 | 20240402 | 121900 | 1357465450 | 46800 | 46800 | 46800 | 46750 | 48 |
| 383 | 20240402 | 121800 | 1355219350 | 46800 | 46800 | 46800 | 46800 | 240 |
| 384 | 20240402 | 121700 | 1343987350 | 46800 | 46800 | 46800 | 46750 | 53 |
| 385 | 20240402 | 121600 | 1341507000 | 46800 | 46750 | 46800 | 46750 | 9 |
| 386 | 20240402 | 121500 | 1341086150 | 46750 | 46750 | 46750 | 46750 | 515 |
| 387 | 20240402 | 121400 | 1317009900 | 46800 | 46800 | 46800 | 46800 | 9 |
| 388 | 20240402 | 121300 | 1316588700 | 46850 | 46750 | 46850 | 46750 | 9 |
| 389 | 20240402 | 121200 | 1316167650 | 46850 | 46800 | 46850 | 46750 | 2159 |
| 390 | 20240402 | 121100 | 1215226350 | 46800 | 46900 | 46900 | 46800 | 1945 |
| 391 | 20240402 | 121000 | 1124193150 | 46900 | 46900 | 46900 | 46900 | 20 |
| 392 | 20240402 | 120900 | 1123255150 | 46900 | 46850 | 46900 | 46800 | 40 |
| 393 | 20240402 | 120800 | 1121381300 | 46850 | 46800 | 46850 | 46800 | 87 |
| 394 | 20240402 | 120700 | 1117307900 | 46800 | 46850 | 46850 | 46800 | 5 |
| 395 | 20240402 | 120600 | 1117073700 | 46800 | 46800 | 46850 | 46800 | 9 |
| 396 | 20240402 | 120500 | 1116652400 | 46850 | 46850 | 46850 | 46850 | 12 |
| 397 | 20240402 | 120400 | 1116090200 | 46850 | 46800 | 46850 | 46800 | 396 |
| 398 | 20240402 | 120300 | 1097557350 | 46800 | 46800 | 46800 | 46800 | 5 |
| 399 | 20240402 | 120200 | 1097323350 | 46850 | 46800 | 46850 | 46800 | 154 |
| 400 | 20240402 | 120100 | 1090116000 | 46850 | 46800 | 46850 | 46800 | 9 |
| 401 | 20240402 | 120000 | 1089694750 | 46800 | 46850 | 46900 | 46800 | 112 |
| 402 | 20240402 | 115900 | 1084447500 | 46850 | 46850 | 46900 | 46800 | 100 |
| 403 | 20240402 | 115800 | 1079762650 | 46850 | 46900 | 46900 | 46850 | 131 |
| 404 | 20240402 | 115700 | 1073625050 | 46850 | 46900 | 46900 | 46850 | 3 |
| 405 | 20240402 | 115600 | 1073484450 | 46850 | 46900 | 46900 | 46850 | 9 |
| 406 | 20240402 | 115500 | 1073062600 | 46900 | 46850 | 46900 | 46850 | 133 |
| 407 | 20240402 | 115400 | 1066831450 | 46850 | 46800 | 46850 | 46800 | 23 |
| 408 | 20240402 | 115300 | 1065754050 | 46800 | 46850 | 46850 | 46800 | 2 |
| 409 | 20240402 | 115200 | 1065660400 | 46900 | 46850 | 46900 | 46850 | 4 |
| 410 | 20240402 | 115100 | 1065472850 | 46850 | 46800 | 46850 | 46800 | 20 |
| 411 | 20240402 | 115000 | 1064535900 | 46850 | 46800 | 46850 | 46800 | 13 |
| 412 | 20240402 | 114900 | 1063927350 | 46850 | 46850 | 46850 | 46800 | 34 |
| 413 | 20240402 | 114800 | 1062334650 | 46850 | 46800 | 46850 | 46800 | 3 |
| 414 | 20240402 | 114700 | 1062194150 | 46900 | 46900 | 46900 | 46900 | 9 |
| 415 | 20240402 | 114600 | 1061772050 | 46900 | 46850 | 46900 | 46850 | 102 |
| 416 | 20240402 | 114500 | 1056993250 | 46900 | 46900 | 46900 | 46900 | 3 |
| 417 | 20240402 | 114400 | 1056852550 | 46800 | 46850 | 46850 | 46800 | 395 |
| 418 | 20240402 | 114300 | 1038351350 | 46900 | 46800 | 46900 | 46800 | 29 |
| 419 | 20240402 | 114200 | 1036992900 | 46850 | 46850 | 46850 | 46850 | 2 |
| 420 | 20240402 | 114100 | 1036899200 | 46850 | 46850 | 46850 | 46800 | 86 |
| 421 | 20240402 | 114000 | 1032870150 | 46850 | 46850 | 46850 | 46850 | 17 |
| 422 | 20240402 | 113900 | 1032073700 | 46800 | 46850 | 46850 | 46800 | 49 |
| 423 | 20240402 | 113800 | 1029778300 | 46800 | 46850 | 46850 | 46800 | 27 |
| 424 | 20240402 | 113700 | 1028513450 | 46850 | 46850 | 46850 | 46850 | 24 |
| 425 | 20240402 | 113600 | 1027389050 | 46800 | 46800 | 46800 | 46800 | 5 |
| 426 | 20240402 | 113500 | 1027155050 | 46850 | 46800 | 46850 | 46800 | 23 |
| 427 | 20240402 | 113400 | 1026077550 | 46850 | 46850 | 46850 | 46850 | 16 |
| 428 | 20240402 | 113300 | 1025327950 | 46850 | 46800 | 46850 | 46800 | 59 |
| 429 | 20240402 | 113200 | 1022564150 | 46850 | 46800 | 46850 | 46800 | 3 |
| 430 | 20240402 | 113100 | 1022423650 | 46850 | 46850 | 46850 | 46850 | 4 |
| 431 | 20240402 | 113000 | 1022236250 | 46800 | 46800 | 46800 | 46800 | 4 |
| 432 | 20240402 | 112900 | 1022049050 | 46800 | 46800 | 46850 | 46800 | 8 |
| 433 | 20240402 | 112800 | 1021674550 | 46800 | 46850 | 46850 | 46800 | 73 |
| 434 | 20240402 | 112700 | 1018258000 | 46850 | 46800 | 46850 | 46800 | 278 |
| 435 | 20240402 | 112600 | 1005242200 | 46800 | 46800 | 46800 | 46800 | 6 |
| 436 | 20240402 | 112500 | 1004961400 | 46800 | 46800 | 46800 | 46800 | 23 |
| 437 | 20240402 | 112400 | 1003885000 | 46850 | 46800 | 46850 | 46800 | 2 |
| 438 | 20240402 | 112300 | 1003791350 | 46850 | 46800 | 46850 | 46800 | 6 |
| 439 | 20240402 | 112200 | 1003510450 | 46800 | 46800 | 46800 | 46800 | 1 |
| 440 | 20240402 | 112100 | 1003463650 | 46850 | 46850 | 46850 | 46850 | 8 |
| 441 | 20240402 | 112000 | 1003088850 | 46850 | 46800 | 46850 | 46800 | 327 |
| 442 | 20240402 | 111900 | 987783600 | 46800 | 46800 | 46800 | 46800 | 6 |
| 443 | 20240402 | 111800 | 987502800 | 46850 | 46800 | 46850 | 46800 | 19 |
| 444 | 20240402 | 111700 | 986613450 | 46850 | 46850 | 46850 | 46850 | 57 |
| 445 | 20240402 | 111600 | 983943000 | 46850 | 46850 | 46850 | 46800 | 22 |
| 446 | 20240402 | 111500 | 982912550 | 46850 | 46800 | 46850 | 46800 | 26 |
| 447 | 20240402 | 111400 | 981695150 | 46800 | 46850 | 46850 | 46800 | 2 |
| 448 | 20240402 | 111300 | 981601500 | 46850 | 46800 | 46850 | 46800 | 22 |
| 449 | 20240402 | 111200 | 980571200 | 46850 | 46850 | 46850 | 46850 | 93 |
| 450 | 20240402 | 111100 | 976214150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 451 | 20240402 | 111000 | 976214150 | 46800 | 46800 | 46800 | 46800 | 1 |
| 452 | 20240402 | 110900 | 976167350 | 46800 | 46850 | 46850 | 46800 | 697 |
| 453 | 20240402 | 110800 | 943546350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 454 | 20240402 | 110700 | 943546350 | 46850 | 46800 | 46850 | 46800 | 31 |
| 455 | 20240402 | 110600 | 942094050 | 46800 | 46800 | 46850 | 46800 | 165 |
| 456 | 20240402 | 110500 | 934370350 | 46800 | 46800 | 46800 | 46750 | 130 |
| 457 | 20240402 | 110400 | 928286600 | 46800 | 46800 | 46800 | 46800 | 2 |
| 458 | 20240402 | 110300 | 928193000 | 46800 | 46800 | 46850 | 46800 | 8 |
| 459 | 20240402 | 110200 | 927818550 | 46850 | 46850 | 46850 | 46850 | 2 |
| 460 | 20240402 | 110100 | 927724850 | 46800 | 46800 | 46800 | 46800 | 2 |
| 461 | 20240402 | 110000 | 927631250 | 46800 | 46800 | 46800 | 46750 | 220 |
| 462 | 20240402 | 105900 | 917340350 | 46750 | 46800 | 46800 | 46750 | 19 |
| 463 | 20240402 | 105800 | 916451950 | 46750 | 46750 | 46750 | 46750 | 19 |
| 464 | 20240402 | 105700 | 915563700 | 46750 | 46800 | 46800 | 46750 | 45 |
| 465 | 20240402 | 105600 | 913459850 | 46800 | 46800 | 46800 | 46750 | 50 |
| 466 | 20240402 | 105500 | 911121050 | 46800 | 46750 | 46800 | 46750 | 100 |
| 467 | 20240402 | 105400 | 906442600 | 46750 | 46800 | 46800 | 46750 | 44 |
| 468 | 20240402 | 105300 | 904385550 | 46800 | 46750 | 46800 | 46750 | 139 |
| 469 | 20240402 | 105200 | 897887200 | 46750 | 46800 | 46800 | 46750 | 72 |
| 470 | 20240402 | 105100 | 894520850 | 46750 | 46750 | 46800 | 46750 | 49 |
| 471 | 20240402 | 105000 | 892229950 | 46800 | 46750 | 46800 | 46750 | 62 |
| 472 | 20240402 | 104900 | 889331250 | 46750 | 46750 | 46800 | 46750 | 565 |
| 473 | 20240402 | 104800 | 862916300 | 46750 | 46750 | 46800 | 46750 | 288 |
| 474 | 20240402 | 104700 | 849447800 | 46750 | 46800 | 46800 | 46750 | 2340 |
| 475 | 20240402 | 104600 | 739936550 | 46800 | 46800 | 46800 | 46800 | 353 |
| 476 | 20240402 | 104500 | 723416150 | 46800 | 46800 | 46850 | 46800 | 171 |
| 477 | 20240402 | 104400 | 715407900 | 46800 | 46800 | 46850 | 46800 | 428 |
| 478 | 20240402 | 104300 | 695376950 | 46850 | 46800 | 46850 | 46800 | 160 |
| 479 | 20240402 | 104200 | 687886100 | 46850 | 46850 | 46850 | 46850 | 162 |
| 480 | 20240402 | 104100 | 680296400 | 46850 | 46850 | 46900 | 46850 | 72 |
| 481 | 20240402 | 104000 | 676922550 | 46800 | 46850 | 46850 | 46800 | 178 |
| 482 | 20240402 | 103900 | 668585600 | 46850 | 46850 | 46900 | 46850 | 82 |
| 483 | 20240402 | 103800 | 664743400 | 46850 | 46900 | 46900 | 46850 | 68 |
| 484 | 20240402 | 103700 | 661557300 | 46850 | 46850 | 46850 | 46850 | 79 |
| 485 | 20240402 | 103600 | 657856150 | 46800 | 46800 | 46850 | 46800 | 100 |
| 486 | 20240402 | 103500 | 653174500 | 46850 | 46800 | 46850 | 46800 | 165 |
| 487 | 20240402 | 103400 | 645446500 | 46800 | 46850 | 46900 | 46800 | 1308 |
| 488 | 20240402 | 103300 | 584166950 | 46850 | 46850 | 46850 | 46850 | 105 |
| 489 | 20240402 | 103200 | 579247700 | 46900 | 46850 | 46900 | 46850 | 3 |
| 490 | 20240402 | 103100 | 579107050 | 46900 | 46900 | 46900 | 46900 | 6 |
| 491 | 20240402 | 103000 | 578825650 | 46900 | 46900 | 46900 | 46850 | 44 |
| 492 | 20240402 | 102900 | 576763050 | 46850 | 46900 | 46900 | 46850 | 6 |
| 493 | 20240402 | 102800 | 576481850 | 46850 | 46900 | 46900 | 46850 | 30 |
| 494 | 20240402 | 102700 | 575074900 | 46900 | 46900 | 46950 | 46900 | 113 |
| 495 | 20240402 | 102600 | 569774700 | 46900 | 46900 | 46900 | 46850 | 107 |
| 496 | 20240402 | 102500 | 564756650 | 46900 | 46900 | 46900 | 46850 | 530 |
| 497 | 20240402 | 102400 | 539899700 | 46950 | 46950 | 46950 | 46950 | 2 |
| 498 | 20240402 | 102300 | 539805800 | 46950 | 46900 | 46950 | 46900 | 25 |
| 499 | 20240402 | 102200 | 538633200 | 46950 | 46950 | 46950 | 46900 | 9 |
| 500 | 20240402 | 102100 | 538210700 | 46950 | 46950 | 46950 | 46950 | 352 |
| 501 | 20240402 | 102000 | 521684300 | 46950 | 46900 | 46950 | 46900 | 34 |
| 502 | 20240402 | 101900 | 520089550 | 46900 | 46900 | 46950 | 46900 | 42 |
| 503 | 20240402 | 101800 | 518119650 | 46900 | 46900 | 46900 | 46900 | 50 |
| 504 | 20240402 | 101700 | 515774650 | 46900 | 46900 | 46900 | 46900 | 41 |
| 505 | 20240402 | 101600 | 513851750 | 46950 | 46950 | 46950 | 46900 | 49 |
| 506 | 20240402 | 101500 | 511553450 | 46950 | 46950 | 46950 | 46950 | 622 |
| 507 | 20240402 | 101400 | 482350550 | 47000 | 46950 | 47000 | 46950 | 62 |
| 508 | 20240402 | 101300 | 479439050 | 47000 | 46950 | 47050 | 46950 | 16 |
| 509 | 20240402 | 101200 | 478687150 | 47000 | 47000 | 47000 | 47000 | 2 |
| 510 | 20240402 | 101100 | 478593150 | 47000 | 47000 | 47000 | 47000 | 70 |
| 511 | 20240402 | 101000 | 475303150 | 47000 | 46950 | 47000 | 46950 | 20 |
| 512 | 20240402 | 100900 | 474363400 | 47000 | 46950 | 47000 | 46950 | 23 |
| 513 | 20240402 | 100800 | 473283200 | 47000 | 47000 | 47000 | 47000 | 67 |
| 514 | 20240402 | 100700 | 470134200 | 47000 | 46950 | 47000 | 46950 | 132 |
| 515 | 20240402 | 100600 | 463936200 | 46950 | 47050 | 47050 | 46950 | 213 |
| 516 | 20240402 | 100500 | 453925350 | 47050 | 47050 | 47050 | 47000 | 55 |
| 517 | 20240402 | 100400 | 451340250 | 47000 | 47000 | 47000 | 47000 | 12 |
| 518 | 20240402 | 100300 | 450776250 | 47050 | 47000 | 47050 | 47000 | 53 |
| 519 | 20240402 | 100200 | 448285100 | 47050 | 47050 | 47050 | 47050 | 2 |
| 520 | 20240402 | 100100 | 448191000 | 47050 | 47000 | 47050 | 47000 | 13 |
| 521 | 20240402 | 100000 | 447579950 | 47050 | 47000 | 47050 | 47000 | 74 |
| 522 | 20240402 | 095900 | 444098550 | 47050 | 47000 | 47050 | 47000 | 6 |
| 523 | 20240402 | 095800 | 443816450 | 47000 | 47000 | 47000 | 47000 | 119 |
| 524 | 20240402 | 095700 | 438223450 | 47000 | 46950 | 47000 | 46950 | 21 |
| 525 | 20240402 | 095600 | 437236500 | 46950 | 46950 | 46950 | 46950 | 5 |
| 526 | 20240402 | 095500 | 437001750 | 47000 | 47000 | 47000 | 47000 | 2 |
| 527 | 20240402 | 095400 | 436907750 | 46950 | 46950 | 46950 | 46950 | 1 |
| 528 | 20240402 | 095300 | 436860800 | 47000 | 47050 | 47050 | 47000 | 97 |
| 529 | 20240402 | 095200 | 432297050 | 47050 | 47050 | 47100 | 47050 | 88 |
| 530 | 20240402 | 095100 | 428156150 | 47000 | 47000 | 47000 | 47000 | 20 |
| 531 | 20240402 | 095000 | 427216150 | 47000 | 47000 | 47000 | 47000 | 9 |
| 532 | 20240402 | 094900 | 426793150 | 47000 | 47000 | 47000 | 47000 | 46 |
| 533 | 20240402 | 094800 | 424631150 | 47000 | 46950 | 47000 | 46950 | 46 |
| 534 | 20240402 | 094700 | 422471350 | 47000 | 47050 | 47050 | 47000 | 5 |
| 535 | 20240402 | 094600 | 422236250 | 46950 | 47000 | 47000 | 46950 | 22 |
| 536 | 20240402 | 094500 | 421202450 | 47000 | 47000 | 47000 | 47000 | 3 |
| 537 | 20240402 | 094400 | 421061450 | 46950 | 46950 | 46950 | 46950 | 1 |
| 538 | 20240402 | 094300 | 421014500 | 46950 | 46950 | 46950 | 46950 | 85 |
| 539 | 20240402 | 094200 | 417023750 | 46950 | 46950 | 46950 | 46950 | 14 |
| 540 | 20240402 | 094100 | 416366450 | 46950 | 46900 | 47000 | 46900 | 21 |
| 541 | 20240402 | 094000 | 415380450 | 46950 | 47000 | 47100 | 46950 | 427 |
| 542 | 20240402 | 093900 | 395288650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 543 | 20240402 | 093800 | 395288650 | 46900 | 47000 | 47000 | 46900 | 8 |
| 544 | 20240402 | 093700 | 394913250 | 46900 | 46950 | 47000 | 46900 | 50 |
| 545 | 20240402 | 093600 | 392564450 | 46900 | 46850 | 46900 | 46850 | 777 |
| 546 | 20240402 | 093500 | 356161950 | 46850 | 47000 | 47000 | 46850 | 466 |
| 547 | 20240402 | 093400 | 334275900 | 46850 | 46900 | 46950 | 46850 | 115 |
| 548 | 20240402 | 093300 | 328881900 | 46900 | 46900 | 46900 | 46850 | 370 |
| 549 | 20240402 | 093200 | 311531250 | 46900 | 46900 | 46900 | 46900 | 1 |
| 550 | 20240402 | 093100 | 311484350 | 46900 | 46900 | 46900 | 46900 | 1 |
| 551 | 20240402 | 093000 | 311437450 | 46950 | 46900 | 46950 | 46900 | 53 |
| 552 | 20240402 | 092900 | 308951550 | 46900 | 46850 | 46950 | 46850 | 18 |
| 553 | 20240402 | 092800 | 308107300 | 46850 | 46850 | 46850 | 46850 | 45 |
| 554 | 20240402 | 092700 | 305999050 | 46900 | 46900 | 46900 | 46850 | 25 |
| 555 | 20240402 | 092600 | 304826600 | 46950 | 46900 | 46950 | 46900 | 109 |
| 556 | 20240402 | 092500 | 299714450 | 46900 | 46850 | 46900 | 46850 | 105 |
| 557 | 20240402 | 092400 | 294795000 | 46900 | 46900 | 46900 | 46900 | 131 |
| 558 | 20240402 | 092300 | 288651100 | 46850 | 46850 | 46850 | 46850 | 148 |
| 559 | 20240402 | 092200 | 281717300 | 46850 | 46850 | 46900 | 46800 | 494 |
| 560 | 20240402 | 092100 | 258571250 | 46800 | 46850 | 46900 | 46800 | 566 |
| 561 | 20240402 | 092000 | 232054950 | 46850 | 46850 | 46900 | 46850 | 17 |
| 562 | 20240402 | 091900 | 231258400 | 46850 | 46850 | 46850 | 46850 | 2 |
| 563 | 20240402 | 091800 | 231164700 | 46850 | 46850 | 46850 | 46850 | 30 |
| 564 | 20240402 | 091700 | 229759200 | 46850 | 46850 | 46850 | 46850 | 177 |
| 565 | 20240402 | 091600 | 221466750 | 46850 | 46850 | 46850 | 46850 | 30 |
| 566 | 20240402 | 091500 | 220061250 | 46850 | 46850 | 46850 | 46850 | 18 |
| 567 | 20240402 | 091400 | 219217950 | 46900 | 46900 | 46900 | 46900 | 29 |
| 568 | 20240402 | 091300 | 217857850 | 46900 | 46900 | 46900 | 46900 | 211 |
| 569 | 20240402 | 091200 | 207961950 | 46900 | 46900 | 46900 | 46850 | 13 |
| 570 | 20240402 | 091100 | 207352300 | 46900 | 46850 | 46900 | 46850 | 200 |
| 571 | 20240402 | 091000 | 197982000 | 46850 | 46850 | 46850 | 46800 | 186 |
| 572 | 20240402 | 090900 | 189268300 | 46850 | 46850 | 46850 | 46800 | 463 |
| 573 | 20240402 | 090800 | 167589200 | 46850 | 46850 | 46900 | 46800 | 127 |
| 574 | 20240402 | 090700 | 161639600 | 46850 | 46850 | 46900 | 46850 | 716 |
| 575 | 20240402 | 090600 | 128092500 | 46850 | 47000 | 47000 | 46850 | 80 |
| 576 | 20240402 | 090500 | 124342600 | 46900 | 46900 | 47000 | 46900 | 509 |
| 577 | 20240402 | 090400 | 100435500 | 46850 | 46900 | 46900 | 46800 | 180 |
| 578 | 20240402 | 090300 | 92001800 | 46850 | 46950 | 46950 | 46850 | 747 |
| 579 | 20240402 | 090200 | 56983400 | 46950 | 46900 | 46950 | 46900 | 45 |
| 580 | 20240402 | 090100 | 54872850 | 46900 | 46900 | 46950 | 46900 | 52 |
| 581 | 20240402 | 090000 | 52434000 | 46900 | 46850 | 46900 | 46850 | 1119 |