32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 185900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 4770 |
| 3 | 20240402 | 185800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20240402 | 185700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20240402 | 185600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20240402 | 185500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20240402 | 185400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20240402 | 185300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20240402 | 185200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20240402 | 185100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20240402 | 185000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20240402 | 184900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20240402 | 184800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20240402 | 184700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20240402 | 184600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20240402 | 184500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20240402 | 184400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20240402 | 184300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20240402 | 184200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20240402 | 184100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20240402 | 184000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20240402 | 183900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20240402 | 183800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20240402 | 183700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20240402 | 183600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20240402 | 183500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20240402 | 183400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20240402 | 183300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20240402 | 183200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20240402 | 183100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20240402 | 183000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20240402 | 182900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 4770 |
| 33 | 20240402 | 182800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20240402 | 182700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20240402 | 182600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20240402 | 182500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20240402 | 182400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20240402 | 182300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20240402 | 182200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20240402 | 182100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20240402 | 182000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20240402 | 181900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20240402 | 181800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20240402 | 181700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20240402 | 181600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20240402 | 181500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20240402 | 181400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20240402 | 181300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20240402 | 181200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20240402 | 181100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20240402 | 181000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20240402 | 180900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20240402 | 180800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20240402 | 180700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20240402 | 180600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20240402 | 180500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20240402 | 180400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20240402 | 180300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20240402 | 180200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20240402 | 180100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20240402 | 180000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20240402 | 175900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 4770 |
| 63 | 20240402 | 175800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20240402 | 175700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20240402 | 175600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20240402 | 175500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20240402 | 175400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20240402 | 175300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20240402 | 175200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20240402 | 175100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20240402 | 175000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20240402 | 174900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20240402 | 174800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20240402 | 174700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20240402 | 174600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20240402 | 174500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20240402 | 174400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20240402 | 174300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20240402 | 174200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20240402 | 174100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20240402 | 174000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20240402 | 173900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20240402 | 173800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20240402 | 173700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20240402 | 173600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20240402 | 173500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20240402 | 173400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20240402 | 173300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20240402 | 173200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20240402 | 173100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20240402 | 173000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20240402 | 172900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 4770 |
| 93 | 20240402 | 172800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20240402 | 172700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20240402 | 172600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20240402 | 172500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20240402 | 172400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20240402 | 172300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20240402 | 172200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20240402 | 172100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20240402 | 172000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20240402 | 171900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20240402 | 171800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20240402 | 171700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20240402 | 171600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20240402 | 171500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20240402 | 171400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20240402 | 171300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20240402 | 171200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20240402 | 171100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20240402 | 171000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20240402 | 170900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20240402 | 170800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20240402 | 170700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20240402 | 170600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20240402 | 170500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20240402 | 170400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20240402 | 170300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20240402 | 170200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20240402 | 170100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20240402 | 170000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20240402 | 165900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 4770 |
| 123 | 20240402 | 165800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20240402 | 165700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20240402 | 165600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20240402 | 165500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20240402 | 165400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20240402 | 165300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20240402 | 165200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20240402 | 165100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20240402 | 165000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20240402 | 164900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20240402 | 164800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20240402 | 164700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20240402 | 164600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20240402 | 164500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20240402 | 164400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20240402 | 164300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20240402 | 164200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20240402 | 164100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20240402 | 164000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20240402 | 163900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20240402 | 163800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20240402 | 163700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20240402 | 163600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20240402 | 163500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20240402 | 163400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20240402 | 163300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20240402 | 163200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20240402 | 163100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20240402 | 163000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20240402 | 162900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 4770 |
| 153 | 20240402 | 162800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20240402 | 162700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20240402 | 162600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20240402 | 162500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20240402 | 162400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20240402 | 162300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20240402 | 162200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20240402 | 162100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20240402 | 162000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20240402 | 161900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20240402 | 161800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20240402 | 161700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20240402 | 161600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20240402 | 161500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20240402 | 161400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20240402 | 161300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20240402 | 161200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20240402 | 161100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20240402 | 161000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20240402 | 160900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20240402 | 160800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20240402 | 160700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20240402 | 160600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20240402 | 160500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20240402 | 160400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20240402 | 160300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20240402 | 160200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20240402 | 160100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20240402 | 160000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20240402 | 155900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 4770 |
| 183 | 20240402 | 155800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20240402 | 155700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20240402 | 155600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20240402 | 155500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20240402 | 155400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20240402 | 155300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20240402 | 155200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20240402 | 155100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20240402 | 155000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20240402 | 154900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20240402 | 154800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20240402 | 154700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20240402 | 154600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20240402 | 154500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20240402 | 154400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20240402 | 154300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20240402 | 154200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20240402 | 154100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20240402 | 154000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20240402 | 153900 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20240402 | 153800 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20240402 | 153700 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20240402 | 153600 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20240402 | 153500 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20240402 | 153400 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20240402 | 153300 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20240402 | 153200 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20240402 | 153100 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20240402 | 153000 | 18431760800 | 46950 | 46950 | 46950 | 46950 | 4770 |
| 212 | 20240402 | 152900 | 18207809300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 213 | 20240402 | 152800 | 18207809300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20240402 | 152700 | 18207809300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20240402 | 152600 | 18207809300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20240402 | 152500 | 18207809300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20240402 | 152400 | 18207809300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20240402 | 152300 | 18207809300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20240402 | 152200 | 18207809300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20240402 | 152100 | 18207809300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20240402 | 152000 | 18207809300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20240402 | 151900 | 18207809300 | 46950 | 47000 | 47000 | 46900 | 632 |
| 223 | 20240402 | 151800 | 18178138450 | 47000 | 46950 | 47000 | 46900 | 919 |
| 224 | 20240402 | 151700 | 18134995600 | 46950 | 46950 | 47000 | 46900 | 1192 |
| 225 | 20240402 | 151600 | 18079018800 | 46950 | 46900 | 46950 | 46900 | 2272 |
| 226 | 20240402 | 151500 | 17972382950 | 46900 | 46900 | 46950 | 46900 | 132 |
| 227 | 20240402 | 151400 | 17966192000 | 46900 | 46900 | 46900 | 46850 | 1965 |
| 228 | 20240402 | 151300 | 17874039750 | 46850 | 46900 | 46900 | 46850 | 419 |
| 229 | 20240402 | 151200 | 17854396400 | 46850 | 46900 | 46950 | 46850 | 502 |
| 230 | 20240402 | 151100 | 17830858450 | 46900 | 46900 | 46950 | 46850 | 485 |
| 231 | 20240402 | 151000 | 17808110100 | 46900 | 46950 | 46950 | 46850 | 248 |
| 232 | 20240402 | 150900 | 17796477500 | 46900 | 46950 | 46950 | 46850 | 602 |
| 233 | 20240402 | 150800 | 17768215800 | 46850 | 46950 | 46950 | 46850 | 439 |
| 234 | 20240402 | 150700 | 17747625850 | 46950 | 46900 | 46950 | 46900 | 322 |
| 235 | 20240402 | 150600 | 17732515250 | 46900 | 46900 | 46900 | 46850 | 288 |
| 236 | 20240402 | 150500 | 17719008300 | 46950 | 46800 | 46950 | 46800 | 1057 |
| 237 | 20240402 | 150400 | 17669480800 | 46850 | 46850 | 46850 | 46800 | 635 |
| 238 | 20240402 | 150300 | 17639741050 | 46850 | 46850 | 46850 | 46800 | 740 |
| 239 | 20240402 | 150200 | 17605075250 | 46850 | 46850 | 46850 | 46800 | 473 |
| 240 | 20240402 | 150100 | 17582916250 | 46800 | 46800 | 46850 | 46800 | 196 |
| 241 | 20240402 | 150000 | 17573741950 | 46800 | 46850 | 46850 | 46800 | 197 |
| 242 | 20240402 | 145900 | 17564519350 | 46800 | 46750 | 46850 | 46750 | 267 |
| 243 | 20240402 | 145800 | 17552022700 | 46750 | 46800 | 46800 | 46750 | 749 |
| 244 | 20240402 | 145700 | 17516969950 | 46800 | 46800 | 46800 | 46750 | 287 |
| 245 | 20240402 | 145600 | 17503541550 | 46800 | 46850 | 46850 | 46800 | 343 |
| 246 | 20240402 | 145500 | 17487488500 | 46800 | 46800 | 46850 | 46750 | 30 |
| 247 | 20240402 | 145400 | 17486084450 | 46800 | 46750 | 46800 | 46750 | 511 |
| 248 | 20240402 | 145300 | 17462175550 | 46750 | 46750 | 46800 | 46750 | 216 |
| 249 | 20240402 | 145200 | 17452077100 | 46750 | 46750 | 46800 | 46750 | 114 |
| 250 | 20240402 | 145100 | 17446747000 | 46750 | 46750 | 46750 | 46700 | 422 |
| 251 | 20240402 | 145000 | 17427024200 | 46750 | 46700 | 46750 | 46700 | 436 |
| 252 | 20240402 | 144900 | 17406643800 | 46750 | 46700 | 46750 | 46650 | 326 |
| 253 | 20240402 | 144800 | 17391421700 | 46700 | 46700 | 46700 | 46700 | 261 |
| 254 | 20240402 | 144700 | 17379233000 | 46700 | 46750 | 46750 | 46700 | 1053 |
| 255 | 20240402 | 144600 | 17330053650 | 46750 | 46750 | 46750 | 46750 | 710 |
| 256 | 20240402 | 144500 | 17296861150 | 46750 | 46800 | 46800 | 46750 | 584 |
| 257 | 20240402 | 144400 | 17269535400 | 46800 | 46750 | 46800 | 46750 | 252 |
| 258 | 20240402 | 144300 | 17257753300 | 46800 | 46800 | 46800 | 46750 | 106 |
| 259 | 20240402 | 144200 | 17252793000 | 46800 | 46800 | 46800 | 46800 | 145 |
| 260 | 20240402 | 144100 | 17246007000 | 46800 | 46800 | 46850 | 46750 | 306 |
| 261 | 20240402 | 144000 | 17231685800 | 46800 | 46800 | 46850 | 46750 | 272 |
| 262 | 20240402 | 143900 | 17218955700 | 46750 | 46650 | 46750 | 46650 | 612 |
| 263 | 20240402 | 143800 | 17190363950 | 46700 | 46700 | 46750 | 46650 | 587 |
| 264 | 20240402 | 143700 | 17162959100 | 46700 | 46750 | 46800 | 46700 | 419 |
| 265 | 20240402 | 143600 | 17143391250 | 46750 | 46750 | 46750 | 46700 | 816 |
| 266 | 20240402 | 143500 | 17105244050 | 46750 | 46750 | 46750 | 46700 | 402 |
| 267 | 20240402 | 143400 | 17086470100 | 46750 | 46750 | 46750 | 46700 | 158 |
| 268 | 20240402 | 143300 | 17079085200 | 46750 | 46700 | 46750 | 46650 | 244 |
| 269 | 20240402 | 143200 | 17067692100 | 46750 | 46650 | 46750 | 46650 | 338 |
| 270 | 20240402 | 143100 | 17051915000 | 46700 | 46700 | 46700 | 46650 | 154 |
| 271 | 20240402 | 143000 | 17044728100 | 46650 | 46700 | 46700 | 46650 | 140 |
| 272 | 20240402 | 142900 | 17038196600 | 46650 | 46600 | 46700 | 46600 | 100 |
| 273 | 20240402 | 142800 | 17033532900 | 46650 | 46600 | 46700 | 46600 | 1321 |
| 274 | 20240402 | 142700 | 16971916200 | 46600 | 46600 | 46600 | 46550 | 326 |
| 275 | 20240402 | 142600 | 16956726400 | 46600 | 46650 | 46650 | 46600 | 505 |
| 276 | 20240402 | 142500 | 16933190550 | 46650 | 46650 | 46650 | 46600 | 387 |
| 277 | 20240402 | 142400 | 16915149500 | 46600 | 46700 | 46700 | 46600 | 870 |
| 278 | 20240402 | 142300 | 16874576000 | 46700 | 46650 | 46700 | 46650 | 81 |
| 279 | 20240402 | 142200 | 16870796200 | 46650 | 46700 | 46700 | 46650 | 507 |
| 280 | 20240402 | 142100 | 16847129450 | 46700 | 46650 | 46700 | 46650 | 142 |
| 281 | 20240402 | 142000 | 16840503650 | 46650 | 46700 | 46700 | 46650 | 97 |
| 282 | 20240402 | 141900 | 16835978300 | 46700 | 46700 | 46800 | 46650 | 273 |
| 283 | 20240402 | 141800 | 16823219000 | 46700 | 46700 | 46750 | 46650 | 319 |
| 284 | 20240402 | 141700 | 16808330350 | 46700 | 46700 | 46700 | 46650 | 365 |
| 285 | 20240402 | 141600 | 16791292800 | 46700 | 46650 | 46700 | 46650 | 418 |
| 286 | 20240402 | 141500 | 16771792450 | 46700 | 46700 | 46700 | 46650 | 135 |
| 287 | 20240402 | 141400 | 16765491100 | 46650 | 46700 | 46750 | 46650 | 465 |
| 288 | 20240402 | 141300 | 16743782750 | 46750 | 46800 | 46800 | 46750 | 458 |
| 289 | 20240402 | 141200 | 16722369550 | 46800 | 46750 | 46800 | 46750 | 128 |
| 290 | 20240402 | 141100 | 16716383550 | 46750 | 46750 | 46800 | 46700 | 472 |
| 291 | 20240402 | 141000 | 16694317600 | 46700 | 46700 | 46750 | 46700 | 459 |
| 292 | 20240402 | 140900 | 16672866050 | 46700 | 46700 | 46750 | 46600 | 515 |
| 293 | 20240402 | 140800 | 16648821400 | 46750 | 46750 | 46800 | 46700 | 210 |
| 294 | 20240402 | 140700 | 16639005100 | 46750 | 46700 | 46750 | 46700 | 1055 |
| 295 | 20240402 | 140600 | 16589713400 | 46650 | 46650 | 46650 | 46600 | 374 |
| 296 | 20240402 | 140500 | 16572267700 | 46650 | 46700 | 46700 | 46600 | 1229 |
| 297 | 20240402 | 140400 | 16514903000 | 46700 | 46700 | 46750 | 46700 | 121 |
| 298 | 20240402 | 140300 | 16509251450 | 46650 | 46800 | 46800 | 46650 | 1589 |
| 299 | 20240402 | 140200 | 16435080200 | 46750 | 46750 | 46800 | 46750 | 483 |
| 300 | 20240402 | 140100 | 16412499850 | 46800 | 46850 | 46850 | 46750 | 1112 |
| 301 | 20240402 | 140000 | 16360470450 | 46800 | 46850 | 46900 | 46800 | 595 |
| 302 | 20240402 | 135900 | 16332598050 | 46850 | 46900 | 46900 | 46850 | 249 |
| 303 | 20240402 | 135800 | 16320927800 | 46900 | 46900 | 46900 | 46900 | 84 |
| 304 | 20240402 | 135700 | 16316988200 | 46900 | 46950 | 46950 | 46850 | 507 |
| 305 | 20240402 | 135600 | 16293213650 | 46900 | 46900 | 46950 | 46900 | 304 |
| 306 | 20240402 | 135500 | 16278954000 | 46950 | 46850 | 46950 | 46850 | 197 |
| 307 | 20240402 | 135400 | 16269709900 | 46900 | 46900 | 46900 | 46850 | 322 |
| 308 | 20240402 | 135300 | 16254617350 | 46850 | 46900 | 46900 | 46850 | 102 |
| 309 | 20240402 | 135200 | 16249838400 | 46900 | 46950 | 46950 | 46850 | 1162 |
| 310 | 20240402 | 135100 | 16195322900 | 47000 | 46950 | 47000 | 46950 | 291 |
| 311 | 20240402 | 135000 | 16181657050 | 46950 | 46950 | 47000 | 46950 | 290 |
| 312 | 20240402 | 134900 | 16168034500 | 46950 | 47000 | 47050 | 46950 | 2428 |
| 313 | 20240402 | 134800 | 16053916700 | 46950 | 46950 | 46950 | 46900 | 867 |
| 314 | 20240402 | 134700 | 16013215000 | 46950 | 46900 | 46950 | 46850 | 662 |
| 315 | 20240402 | 134600 | 15982163550 | 46900 | 46850 | 46900 | 46850 | 149 |
| 316 | 20240402 | 134500 | 15975182600 | 46850 | 46900 | 46900 | 46850 | 318 |
| 317 | 20240402 | 134400 | 15960279050 | 46850 | 46750 | 46850 | 46750 | 957 |
| 318 | 20240402 | 134300 | 15915460900 | 46800 | 46750 | 46800 | 46750 | 97 |
| 319 | 20240402 | 134200 | 15910925000 | 46750 | 46800 | 46800 | 46750 | 494 |
| 320 | 20240402 | 134100 | 15887829550 | 46750 | 46650 | 46750 | 46650 | 1322 |
| 321 | 20240402 | 134000 | 15826072600 | 46650 | 46600 | 46650 | 46600 | 488 |
| 322 | 20240402 | 133900 | 15803310850 | 46600 | 46600 | 46650 | 46550 | 630 |
| 323 | 20240402 | 133800 | 15773955300 | 46600 | 46600 | 46650 | 46600 | 103 |
| 324 | 20240402 | 133700 | 15769154100 | 46650 | 46650 | 46650 | 46600 | 1298 |
| 325 | 20240402 | 133600 | 15708626250 | 46650 | 46650 | 46650 | 46650 | 120 |
| 326 | 20240402 | 133500 | 15703028250 | 46600 | 46600 | 46650 | 46600 | 424 |
| 327 | 20240402 | 133400 | 15683269700 | 46600 | 46600 | 46650 | 46600 | 213 |
| 328 | 20240402 | 133300 | 15673341400 | 46600 | 46600 | 46650 | 46550 | 448 |
| 329 | 20240402 | 133200 | 15652466700 | 46550 | 46550 | 46600 | 46550 | 1039 |
| 330 | 20240402 | 133100 | 15604098600 | 46650 | 46600 | 46650 | 46600 | 511 |
| 331 | 20240402 | 133000 | 15580285500 | 46600 | 46650 | 46650 | 46550 | 525 |
| 332 | 20240402 | 132900 | 15555822250 | 46650 | 46550 | 46650 | 46550 | 276 |
| 333 | 20240402 | 132800 | 15542967550 | 46600 | 46450 | 46600 | 46400 | 1243 |
| 334 | 20240402 | 132700 | 15485127650 | 46450 | 46450 | 46450 | 46400 | 117 |
| 335 | 20240402 | 132600 | 15479697700 | 46400 | 46400 | 46450 | 46350 | 1719 |
| 336 | 20240402 | 132500 | 15399886050 | 46400 | 46250 | 46400 | 46250 | 9541 |
| 337 | 20240402 | 132400 | 14958190250 | 46250 | 46250 | 46300 | 46250 | 455 |
| 338 | 20240402 | 132300 | 14937135650 | 46250 | 46350 | 46350 | 46200 | 2527 |
| 339 | 20240402 | 132200 | 14820203700 | 46350 | 46350 | 46400 | 46300 | 1666 |
| 340 | 20240402 | 132100 | 14743000450 | 46350 | 46350 | 46400 | 46350 | 926 |
| 341 | 20240402 | 132000 | 14700078950 | 46350 | 46450 | 46450 | 46350 | 1316 |
| 342 | 20240402 | 131900 | 14639009450 | 46450 | 46450 | 46500 | 46400 | 713 |
| 343 | 20240402 | 131800 | 14605905900 | 46400 | 46400 | 46450 | 46350 | 4069 |
| 344 | 20240402 | 131700 | 14417004600 | 46400 | 46450 | 46450 | 46400 | 758 |
| 345 | 20240402 | 131600 | 14381831350 | 46450 | 46450 | 46500 | 46450 | 990 |
| 346 | 20240402 | 131500 | 14335845300 | 46500 | 46450 | 46500 | 46450 | 269 |
| 347 | 20240402 | 131400 | 14323348500 | 46450 | 46450 | 46500 | 46450 | 402 |
| 348 | 20240402 | 131300 | 14304668700 | 46450 | 46450 | 46500 | 46450 | 538 |
| 349 | 20240402 | 131200 | 14279678100 | 46450 | 46500 | 46500 | 46450 | 134 |
| 350 | 20240402 | 131100 | 14273451800 | 46450 | 46500 | 46500 | 46450 | 693 |
| 351 | 20240402 | 131000 | 14241233400 | 46550 | 46550 | 46550 | 46500 | 861 |
| 352 | 20240402 | 130900 | 14201158350 | 46550 | 46600 | 46650 | 46550 | 706 |
| 353 | 20240402 | 130800 | 14168262600 | 46650 | 46650 | 46650 | 46600 | 441 |
| 354 | 20240402 | 130700 | 14147696550 | 46650 | 46650 | 46650 | 46600 | 679 |
| 355 | 20240402 | 130600 | 14116054700 | 46650 | 46550 | 46650 | 46550 | 278 |
| 356 | 20240402 | 130500 | 14103105800 | 46600 | 46550 | 46600 | 46550 | 688 |
| 357 | 20240402 | 130400 | 14071076200 | 46550 | 46700 | 46700 | 46550 | 335 |
| 358 | 20240402 | 130300 | 14055465000 | 46700 | 46700 | 46700 | 46650 | 442 |
| 359 | 20240402 | 130200 | 14034841000 | 46700 | 46650 | 46700 | 46650 | 404 |
| 360 | 20240402 | 130100 | 14015974950 | 46700 | 46650 | 46700 | 46600 | 177 |
| 361 | 20240402 | 130000 | 14007716450 | 46650 | 46550 | 46700 | 46500 | 2802 |
| 362 | 20240402 | 125900 | 13877172400 | 46500 | 46500 | 46550 | 46500 | 1104 |
| 363 | 20240402 | 125800 | 13825833950 | 46500 | 46500 | 46550 | 46450 | 294 |
| 364 | 20240402 | 125700 | 13812166150 | 46500 | 46550 | 46550 | 46500 | 155 |
| 365 | 20240402 | 125600 | 13804957050 | 46500 | 46550 | 46550 | 46500 | 690 |
| 366 | 20240402 | 125500 | 13772858900 | 46550 | 46600 | 46600 | 46550 | 46 |
| 367 | 20240402 | 125400 | 13770717100 | 46600 | 46500 | 46600 | 46450 | 353 |
| 368 | 20240402 | 125300 | 13754301400 | 46500 | 46500 | 46550 | 46450 | 2862 |
| 369 | 20240402 | 125200 | 13621320450 | 46500 | 46500 | 46550 | 46400 | 2300 |
| 370 | 20240402 | 125100 | 13514362450 | 46450 | 46500 | 46500 | 46400 | 1037 |
| 371 | 20240402 | 125000 | 13466176650 | 46500 | 46600 | 46600 | 46350 | 4173 |
| 372 | 20240402 | 124900 | 13272315550 | 46600 | 46650 | 46700 | 46600 | 129 |
| 373 | 20240402 | 124800 | 13266298000 | 46650 | 46500 | 46650 | 46500 | 3572 |
| 374 | 20240402 | 124700 | 13100119250 | 46550 | 46600 | 46600 | 46500 | 1219 |
| 375 | 20240402 | 124600 | 13043388800 | 46550 | 46550 | 46600 | 46550 | 1994 |
| 376 | 20240402 | 124500 | 12950537650 | 46600 | 46550 | 46700 | 46500 | 1441 |
| 377 | 20240402 | 124400 | 12883412050 | 46550 | 46600 | 46600 | 46500 | 3331 |
| 378 | 20240402 | 124300 | 12728372350 | 46650 | 46650 | 46650 | 46600 | 677 |
| 379 | 20240402 | 124200 | 12696800700 | 46650 | 46700 | 46700 | 46650 | 221 |
| 380 | 20240402 | 124100 | 12686485650 | 46700 | 46650 | 46750 | 46650 | 300 |
| 381 | 20240402 | 124000 | 12672477400 | 46800 | 46600 | 46800 | 46550 | 3434 |
| 382 | 20240402 | 123900 | 12512272750 | 46600 | 46650 | 46650 | 46600 | 739 |
| 383 | 20240402 | 123800 | 12477828000 | 46650 | 46700 | 46700 | 46650 | 170 |
| 384 | 20240402 | 123700 | 12469895000 | 46650 | 46600 | 46700 | 46600 | 1008 |
| 385 | 20240402 | 123600 | 12422891550 | 46650 | 46700 | 46700 | 46550 | 477 |
| 386 | 20240402 | 123500 | 12400655950 | 46700 | 46650 | 46750 | 46650 | 342 |
| 387 | 20240402 | 123400 | 12384696750 | 46750 | 46700 | 46750 | 46650 | 540 |
| 388 | 20240402 | 123300 | 12359482500 | 46700 | 46700 | 46700 | 46650 | 651 |
| 389 | 20240402 | 123200 | 12329087400 | 46700 | 46750 | 46750 | 46700 | 225 |
| 390 | 20240402 | 123100 | 12318579750 | 46700 | 46700 | 46750 | 46700 | 115 |
| 391 | 20240402 | 123000 | 12313209000 | 46700 | 46750 | 46850 | 46550 | 1353 |
| 392 | 20240402 | 122900 | 12249962950 | 46850 | 46700 | 46850 | 46700 | 207 |
| 393 | 20240402 | 122800 | 12240287100 | 46700 | 46750 | 46900 | 46500 | 1502 |
| 394 | 20240402 | 122700 | 12170200750 | 46700 | 46750 | 46750 | 46700 | 299 |
| 395 | 20240402 | 122600 | 12156223150 | 46750 | 46800 | 46800 | 46700 | 283 |
| 396 | 20240402 | 122500 | 12142986350 | 46800 | 46750 | 46800 | 46600 | 658 |
| 397 | 20240402 | 122400 | 12112270450 | 46750 | 46850 | 46900 | 46750 | 739 |
| 398 | 20240402 | 122300 | 12077685300 | 46850 | 46900 | 46900 | 46500 | 19150 |
| 399 | 20240402 | 122200 | 11186504300 | 46850 | 46900 | 46950 | 46850 | 822 |
| 400 | 20240402 | 122100 | 11147965750 | 46850 | 46950 | 46950 | 46850 | 248 |
| 401 | 20240402 | 122000 | 11136341550 | 46950 | 46850 | 46950 | 46850 | 1069 |
| 402 | 20240402 | 121900 | 11086253000 | 46800 | 46800 | 46850 | 46750 | 1807 |
| 403 | 20240402 | 121800 | 11001687000 | 46800 | 46800 | 46850 | 46800 | 806 |
| 404 | 20240402 | 121700 | 10963965200 | 46850 | 46800 | 46850 | 46800 | 90 |
| 405 | 20240402 | 121600 | 10959751750 | 46850 | 46900 | 46900 | 46850 | 264 |
| 406 | 20240402 | 121500 | 10947382400 | 46900 | 46900 | 46950 | 46900 | 149 |
| 407 | 20240402 | 121400 | 10940393950 | 46900 | 46900 | 46950 | 46850 | 131 |
| 408 | 20240402 | 121300 | 10934249600 | 46900 | 46900 | 46950 | 46850 | 1587 |
| 409 | 20240402 | 121200 | 10859818150 | 46850 | 46900 | 46900 | 46850 | 81 |
| 410 | 20240402 | 121100 | 10856023000 | 46850 | 46900 | 46900 | 46850 | 265 |
| 411 | 20240402 | 121000 | 10843606050 | 46850 | 46850 | 46850 | 46850 | 183 |
| 412 | 20240402 | 120900 | 10835032500 | 46850 | 46900 | 46900 | 46850 | 571 |
| 413 | 20240402 | 120800 | 10808271850 | 46900 | 46900 | 46950 | 46900 | 491 |
| 414 | 20240402 | 120700 | 10785242650 | 46900 | 46850 | 46900 | 46850 | 75 |
| 415 | 20240402 | 120600 | 10781726900 | 46850 | 46850 | 46900 | 46800 | 396 |
| 416 | 20240402 | 120500 | 10763175150 | 46850 | 46850 | 46850 | 46800 | 137 |
| 417 | 20240402 | 120400 | 10756758750 | 46850 | 46800 | 46850 | 46800 | 651 |
| 418 | 20240402 | 120300 | 10726289600 | 46850 | 46900 | 46900 | 46800 | 1173 |
| 419 | 20240402 | 120200 | 10671315900 | 46900 | 46800 | 46900 | 46800 | 277 |
| 420 | 20240402 | 120100 | 10658347950 | 46750 | 46800 | 46800 | 46750 | 275 |
| 421 | 20240402 | 120000 | 10645487700 | 46750 | 46800 | 46800 | 46750 | 695 |
| 422 | 20240402 | 115900 | 10612992350 | 46800 | 46800 | 46850 | 46800 | 132 |
| 423 | 20240402 | 115800 | 10606814050 | 46850 | 46900 | 46900 | 46600 | 6502 |
| 424 | 20240402 | 115700 | 10302718400 | 46900 | 46850 | 46900 | 46800 | 1532 |
| 425 | 20240402 | 115600 | 10230891500 | 46850 | 46850 | 46900 | 46800 | 325 |
| 426 | 20240402 | 115500 | 10215666550 | 46800 | 46800 | 46900 | 46800 | 2935 |
| 427 | 20240402 | 115400 | 10078171300 | 46800 | 46850 | 46850 | 46800 | 330 |
| 428 | 20240402 | 115300 | 10062726700 | 46800 | 46850 | 46900 | 46800 | 1166 |
| 429 | 20240402 | 115200 | 10008150550 | 46900 | 46850 | 46900 | 46800 | 2136 |
| 430 | 20240402 | 115100 | 9908162600 | 46850 | 46850 | 46850 | 46800 | 999 |
| 431 | 20240402 | 115000 | 9861406050 | 46850 | 46850 | 46900 | 46800 | 2537 |
| 432 | 20240402 | 114900 | 9742553200 | 46900 | 46950 | 46950 | 46850 | 1423 |
| 433 | 20240402 | 114800 | 9675814650 | 46900 | 46900 | 46950 | 46900 | 414 |
| 434 | 20240402 | 114700 | 9656397650 | 46900 | 46950 | 47000 | 46900 | 2002 |
| 435 | 20240402 | 114600 | 9562420800 | 46950 | 47000 | 47000 | 46950 | 665 |
| 436 | 20240402 | 114500 | 9531196900 | 47000 | 47000 | 47050 | 46950 | 956 |
| 437 | 20240402 | 114400 | 9486277150 | 47000 | 47000 | 47100 | 46950 | 805 |
| 438 | 20240402 | 114300 | 9448430450 | 47000 | 47000 | 47050 | 46950 | 983 |
| 439 | 20240402 | 114200 | 9402226200 | 47000 | 47050 | 47050 | 47000 | 590 |
| 440 | 20240402 | 114100 | 9374494300 | 47050 | 47100 | 47100 | 47050 | 638 |
| 441 | 20240402 | 114000 | 9344455500 | 47100 | 47100 | 47150 | 47050 | 611 |
| 442 | 20240402 | 113900 | 9315680150 | 47100 | 47100 | 47150 | 47100 | 349 |
| 443 | 20240402 | 113800 | 9299232000 | 47100 | 47100 | 47100 | 47050 | 499 |
| 444 | 20240402 | 113700 | 9275748700 | 47050 | 47050 | 47100 | 47000 | 3022 |
| 445 | 20240402 | 113600 | 9133660200 | 47050 | 47100 | 47100 | 47050 | 1096 |
| 446 | 20240402 | 113500 | 9082040500 | 47100 | 47050 | 47100 | 47000 | 952 |
| 447 | 20240402 | 113400 | 9037236500 | 47100 | 47100 | 47100 | 47050 | 94 |
| 448 | 20240402 | 113300 | 9032811050 | 47050 | 47100 | 47150 | 47050 | 1648 |
| 449 | 20240402 | 113200 | 8955236850 | 47100 | 47100 | 47150 | 47100 | 76 |
| 450 | 20240402 | 113100 | 8951656500 | 47100 | 47100 | 47100 | 47050 | 961 |
| 451 | 20240402 | 113000 | 8906407800 | 47050 | 47050 | 47100 | 47050 | 478 |
| 452 | 20240402 | 112900 | 8883904850 | 47100 | 47050 | 47100 | 47050 | 235 |
| 453 | 20240402 | 112800 | 8872847500 | 47100 | 47050 | 47100 | 47050 | 371 |
| 454 | 20240402 | 112700 | 8855389750 | 47050 | 47050 | 47100 | 47050 | 452 |
| 455 | 20240402 | 112600 | 8834112250 | 47050 | 47050 | 47100 | 47050 | 887 |
| 456 | 20240402 | 112500 | 8792357900 | 47050 | 47100 | 47100 | 47050 | 594 |
| 457 | 20240402 | 112400 | 8764399550 | 47100 | 47100 | 47100 | 47050 | 243 |
| 458 | 20240402 | 112300 | 8752964250 | 47100 | 47100 | 47100 | 47050 | 439 |
| 459 | 20240402 | 112200 | 8732288350 | 47100 | 47100 | 47150 | 47100 | 250 |
| 460 | 20240402 | 112100 | 8720513200 | 47150 | 47200 | 47200 | 47150 | 203 |
| 461 | 20240402 | 112000 | 8710940150 | 47200 | 47100 | 47200 | 47100 | 610 |
| 462 | 20240402 | 111900 | 8682184500 | 47100 | 47150 | 47150 | 47100 | 322 |
| 463 | 20240402 | 111800 | 8667017950 | 47150 | 47150 | 47150 | 47100 | 381 |
| 464 | 20240402 | 111700 | 8649066850 | 47150 | 47150 | 47200 | 47150 | 159 |
| 465 | 20240402 | 111600 | 8641569200 | 47150 | 47150 | 47200 | 47100 | 1517 |
| 466 | 20240402 | 111500 | 8570089850 | 47150 | 47150 | 47150 | 47100 | 97 |
| 467 | 20240402 | 111400 | 8565518300 | 47150 | 47150 | 47250 | 47150 | 192 |
| 468 | 20240402 | 111300 | 8556464150 | 47100 | 47100 | 47150 | 47100 | 392 |
| 469 | 20240402 | 111200 | 8537991500 | 47100 | 47200 | 47200 | 47100 | 778 |
| 470 | 20240402 | 111100 | 8501334950 | 47200 | 47200 | 47250 | 47200 | 381 |
| 471 | 20240402 | 111000 | 8483350750 | 47200 | 47250 | 47250 | 47200 | 113 |
| 472 | 20240402 | 110900 | 8478014850 | 47250 | 47250 | 47300 | 47250 | 1009 |
| 473 | 20240402 | 110800 | 8430315350 | 47250 | 47200 | 47250 | 47200 | 231 |
| 474 | 20240402 | 110700 | 8419401550 | 47200 | 47250 | 47250 | 47150 | 244 |
| 475 | 20240402 | 110600 | 8407885400 | 47250 | 47150 | 47300 | 47100 | 363 |
| 476 | 20240402 | 110500 | 8390754500 | 47150 | 47100 | 47150 | 47100 | 703 |
| 477 | 20240402 | 110400 | 8357627050 | 47150 | 47150 | 47300 | 47100 | 733 |
| 478 | 20240402 | 110300 | 8323090700 | 47150 | 47200 | 47250 | 47050 | 2036 |
| 479 | 20240402 | 110200 | 8227213150 | 47150 | 47200 | 47250 | 47150 | 467 |
| 480 | 20240402 | 110100 | 8205175800 | 47200 | 47300 | 47300 | 47200 | 1617 |
| 481 | 20240402 | 110000 | 8128780150 | 47300 | 47250 | 47300 | 47200 | 1289 |
| 482 | 20240402 | 105900 | 8067873150 | 47200 | 47250 | 47250 | 47200 | 194 |
| 483 | 20240402 | 105800 | 8058715100 | 47250 | 47300 | 47300 | 47200 | 677 |
| 484 | 20240402 | 105700 | 8026736750 | 47350 | 47200 | 47350 | 47150 | 2305 |
| 485 | 20240402 | 105600 | 7917868900 | 47150 | 47250 | 47250 | 47150 | 556 |
| 486 | 20240402 | 105500 | 7891625100 | 47250 | 47200 | 47300 | 46950 | 19072 |
| 487 | 20240402 | 105400 | 6994466300 | 47200 | 47200 | 47250 | 47150 | 2262 |
| 488 | 20240402 | 105300 | 6887759900 | 47250 | 47200 | 47250 | 47200 | 392 |
| 489 | 20240402 | 105200 | 6869242500 | 47200 | 47200 | 47250 | 47200 | 1910 |
| 490 | 20240402 | 105100 | 6779082050 | 47250 | 47200 | 47250 | 47200 | 269 |
| 491 | 20240402 | 105000 | 6766382450 | 47250 | 47250 | 47250 | 47200 | 180 |
| 492 | 20240402 | 104900 | 6757883300 | 47250 | 47150 | 47300 | 47150 | 2059 |
| 493 | 20240402 | 104800 | 6660656000 | 47150 | 47300 | 47300 | 47150 | 3871 |
| 494 | 20240402 | 104700 | 6477860650 | 47350 | 47400 | 47400 | 47300 | 399 |
| 495 | 20240402 | 104600 | 6458969150 | 47350 | 47350 | 47350 | 47350 | 248 |
| 496 | 20240402 | 104500 | 6447226350 | 47400 | 47450 | 47450 | 47350 | 465 |
| 497 | 20240402 | 104400 | 6425191550 | 47450 | 47300 | 47450 | 47300 | 3186 |
| 498 | 20240402 | 104300 | 6274317850 | 47300 | 47300 | 47350 | 47300 | 448 |
| 499 | 20240402 | 104200 | 6253116350 | 47350 | 47300 | 47400 | 47300 | 1825 |
| 500 | 20240402 | 104100 | 6166707050 | 47300 | 47300 | 47300 | 47250 | 2692 |
| 501 | 20240402 | 104000 | 6039493000 | 47300 | 47400 | 47400 | 47300 | 4233 |
| 502 | 20240402 | 103900 | 5839112100 | 47400 | 47400 | 47450 | 47400 | 1080 |
| 503 | 20240402 | 103800 | 5787917500 | 47400 | 47400 | 47450 | 47400 | 1244 |
| 504 | 20240402 | 103700 | 5728951450 | 47400 | 47500 | 47500 | 47400 | 1164 |
| 505 | 20240402 | 103600 | 5673739600 | 47550 | 47500 | 47550 | 47500 | 71 |
| 506 | 20240402 | 103500 | 5670367050 | 47550 | 47500 | 47550 | 47450 | 381 |
| 507 | 20240402 | 103400 | 5652271250 | 47550 | 47550 | 47600 | 47500 | 87 |
| 508 | 20240402 | 103300 | 5648133950 | 47550 | 47500 | 47600 | 47400 | 1244 |
| 509 | 20240402 | 103200 | 5589073100 | 47450 | 47450 | 47500 | 47400 | 619 |
| 510 | 20240402 | 103100 | 5559686650 | 47500 | 47500 | 47600 | 47450 | 2342 |
| 511 | 20240402 | 103000 | 5448523850 | 47500 | 47550 | 47550 | 47500 | 153 |
| 512 | 20240402 | 102900 | 5441255150 | 47500 | 47600 | 47600 | 47500 | 405 |
| 513 | 20240402 | 102800 | 5421998200 | 47600 | 47600 | 47650 | 47600 | 401 |
| 514 | 20240402 | 102700 | 5402909550 | 47650 | 47650 | 47650 | 47650 | 417 |
| 515 | 20240402 | 102600 | 5383039500 | 47650 | 47600 | 47700 | 47600 | 713 |
| 516 | 20240402 | 102500 | 5349058600 | 47600 | 47550 | 47600 | 47500 | 776 |
| 517 | 20240402 | 102400 | 5312159300 | 47550 | 47550 | 47550 | 47500 | 951 |
| 518 | 20240402 | 102300 | 5266981300 | 47550 | 47550 | 47550 | 47500 | 523 |
| 519 | 20240402 | 102200 | 5242121900 | 47550 | 47600 | 47600 | 47550 | 353 |
| 520 | 20240402 | 102100 | 5225336600 | 47600 | 47600 | 47600 | 47550 | 137 |
| 521 | 20240402 | 102000 | 5218817700 | 47550 | 47550 | 47600 | 47550 | 111 |
| 522 | 20240402 | 101900 | 5213534650 | 47600 | 47550 | 47600 | 47500 | 2400 |
| 523 | 20240402 | 101800 | 5099506300 | 47600 | 47600 | 47600 | 47550 | 697 |
| 524 | 20240402 | 101700 | 5066331450 | 47550 | 47500 | 47600 | 47500 | 512 |
| 525 | 20240402 | 101600 | 5042002250 | 47500 | 47500 | 47600 | 47450 | 1534 |
| 526 | 20240402 | 101500 | 4969158050 | 47500 | 47550 | 47550 | 47500 | 451 |
| 527 | 20240402 | 101400 | 4947728300 | 47600 | 47400 | 47600 | 47400 | 2139 |
| 528 | 20240402 | 101300 | 4846124550 | 47450 | 47450 | 47500 | 47400 | 1454 |
| 529 | 20240402 | 101200 | 4777157750 | 47450 | 47500 | 47550 | 47450 | 2074 |
| 530 | 20240402 | 101100 | 4678677450 | 47500 | 47550 | 47600 | 47500 | 2021 |
| 531 | 20240402 | 101000 | 4582576150 | 47600 | 47550 | 47600 | 47550 | 431 |
| 532 | 20240402 | 100900 | 4562077250 | 47600 | 47550 | 47600 | 47550 | 414 |
| 533 | 20240402 | 100800 | 4542390350 | 47600 | 47600 | 47650 | 47550 | 674 |
| 534 | 20240402 | 100700 | 4510326400 | 47600 | 47550 | 47650 | 47500 | 1155 |
| 535 | 20240402 | 100600 | 4455402350 | 47600 | 47650 | 47650 | 47500 | 3056 |
| 536 | 20240402 | 100500 | 4310047500 | 47650 | 47650 | 47700 | 47600 | 316 |
| 537 | 20240402 | 100400 | 4294991950 | 47650 | 47700 | 47750 | 47600 | 1470 |
| 538 | 20240402 | 100300 | 4224908150 | 47700 | 47750 | 47750 | 47700 | 89 |
| 539 | 20240402 | 100200 | 4220660500 | 47750 | 47800 | 47800 | 47750 | 373 |
| 540 | 20240402 | 100100 | 4202848350 | 47800 | 47800 | 47850 | 47800 | 289 |
| 541 | 20240402 | 100000 | 4189033250 | 47800 | 47800 | 47850 | 47800 | 882 |
| 542 | 20240402 | 095900 | 4146868000 | 47800 | 47750 | 47800 | 47750 | 961 |
| 543 | 20240402 | 095800 | 4100936600 | 47750 | 47800 | 47800 | 47750 | 202 |
| 544 | 20240402 | 095700 | 4091285750 | 47750 | 47800 | 47800 | 47750 | 718 |
| 545 | 20240402 | 095600 | 4056970200 | 47800 | 47900 | 47950 | 47800 | 463 |
| 546 | 20240402 | 095500 | 4034797250 | 47900 | 47850 | 47950 | 47850 | 614 |
| 547 | 20240402 | 095400 | 4005412800 | 47850 | 47850 | 47850 | 47800 | 297 |
| 548 | 20240402 | 095300 | 3991209200 | 47800 | 47800 | 47800 | 47800 | 337 |
| 549 | 20240402 | 095200 | 3975100600 | 47800 | 47750 | 47850 | 47700 | 254 |
| 550 | 20240402 | 095100 | 3962966600 | 47750 | 47750 | 47800 | 47750 | 215 |
| 551 | 20240402 | 095000 | 3952700000 | 47750 | 47850 | 47850 | 47750 | 448 |
| 552 | 20240402 | 094900 | 3931286500 | 47850 | 47800 | 47850 | 47750 | 1251 |
| 553 | 20240402 | 094800 | 3871503400 | 47750 | 47750 | 47850 | 47750 | 516 |
| 554 | 20240402 | 094700 | 3846842500 | 47800 | 47850 | 47850 | 47800 | 706 |
| 555 | 20240402 | 094600 | 3813092500 | 47850 | 47800 | 47850 | 47800 | 349 |
| 556 | 20240402 | 094500 | 3796399850 | 47800 | 47850 | 47850 | 47800 | 300 |
| 557 | 20240402 | 094400 | 3782050900 | 47850 | 47700 | 47900 | 47700 | 2828 |
| 558 | 20240402 | 094300 | 3646950800 | 47700 | 47700 | 47850 | 47650 | 1017 |
| 559 | 20240402 | 094200 | 3598372900 | 47700 | 47800 | 47800 | 47700 | 1056 |
| 560 | 20240402 | 094100 | 3547977200 | 47750 | 47800 | 47850 | 47750 | 696 |
| 561 | 20240402 | 094000 | 3514708250 | 47800 | 47850 | 47850 | 47800 | 207 |
| 562 | 20240402 | 093900 | 3504808300 | 47850 | 47900 | 47900 | 47800 | 310 |
| 563 | 20240402 | 093800 | 3489976600 | 47850 | 47850 | 47900 | 47850 | 193 |
| 564 | 20240402 | 093700 | 3480740100 | 47850 | 47900 | 47950 | 47850 | 427 |
| 565 | 20240402 | 093600 | 3460281300 | 47900 | 48050 | 48050 | 47900 | 243 |
| 566 | 20240402 | 093500 | 3448628450 | 48050 | 48150 | 48150 | 47900 | 2102 |
| 567 | 20240402 | 093400 | 3347646350 | 48200 | 48300 | 48300 | 48100 | 1511 |
| 568 | 20240402 | 093300 | 3274828300 | 48250 | 48100 | 48250 | 48100 | 575 |
| 569 | 20240402 | 093200 | 3247115050 | 48100 | 48200 | 48200 | 48050 | 2057 |
| 570 | 20240402 | 093100 | 3148112150 | 48200 | 48100 | 48250 | 48100 | 405 |
| 571 | 20240402 | 093000 | 3128609550 | 48100 | 48250 | 48400 | 48100 | 2378 |
| 572 | 20240402 | 092900 | 3013908150 | 48250 | 48150 | 48350 | 48150 | 1468 |
| 573 | 20240402 | 092800 | 2943074700 | 48100 | 48000 | 48100 | 47950 | 1368 |
| 574 | 20240402 | 092700 | 2877319600 | 48000 | 47950 | 48100 | 47900 | 3119 |
| 575 | 20240402 | 092600 | 2727524800 | 48000 | 47850 | 48000 | 47850 | 1683 |
| 576 | 20240402 | 092500 | 2646842450 | 47850 | 47800 | 47900 | 47800 | 948 |
| 577 | 20240402 | 092400 | 2601440350 | 47700 | 47800 | 47850 | 47700 | 530 |
| 578 | 20240402 | 092300 | 2576122150 | 47850 | 47650 | 47900 | 47650 | 3838 |
| 579 | 20240402 | 092200 | 2392898050 | 47650 | 47500 | 47650 | 47500 | 1379 |
| 580 | 20240402 | 092100 | 2327216800 | 47550 | 47500 | 47550 | 47500 | 417 |
| 581 | 20240402 | 092000 | 2307409200 | 47500 | 47550 | 47600 | 47500 | 1288 |
| 582 | 20240402 | 091900 | 2246186600 | 47550 | 47650 | 47700 | 47550 | 1614 |
| 583 | 20240402 | 091800 | 2169299250 | 47650 | 47650 | 47700 | 47650 | 76 |
| 584 | 20240402 | 091700 | 2165677400 | 47650 | 47550 | 47700 | 47550 | 610 |
| 585 | 20240402 | 091600 | 2136613000 | 47550 | 47650 | 47700 | 47550 | 702 |
| 586 | 20240402 | 091500 | 2103167400 | 47700 | 47600 | 47700 | 47550 | 825 |
| 587 | 20240402 | 091400 | 2063893300 | 47600 | 47600 | 47600 | 47550 | 1023 |
| 588 | 20240402 | 091300 | 2015207550 | 47600 | 47450 | 47650 | 47450 | 3218 |
| 589 | 20240402 | 091200 | 1862196100 | 47450 | 47550 | 47600 | 47400 | 3419 |
| 590 | 20240402 | 091100 | 1699772650 | 47550 | 47650 | 47700 | 47550 | 1494 |
| 591 | 20240402 | 091000 | 1628628650 | 47650 | 47750 | 47750 | 47650 | 2849 |
| 592 | 20240402 | 090900 | 1492721650 | 47750 | 47900 | 48000 | 47700 | 2578 |
| 593 | 20240402 | 090800 | 1369473300 | 47950 | 47650 | 47950 | 47650 | 2731 |
| 594 | 20240402 | 090700 | 1239078700 | 47700 | 48050 | 48050 | 47550 | 8238 |
| 595 | 20240402 | 090600 | 844892100 | 48050 | 48150 | 48250 | 48000 | 1363 |
| 596 | 20240402 | 090500 | 779325000 | 48150 | 48200 | 48200 | 48000 | 994 |
| 597 | 20240402 | 090400 | 731520100 | 48200 | 48050 | 48250 | 47900 | 1017 |
| 598 | 20240402 | 090300 | 682629800 | 48000 | 48000 | 48200 | 47900 | 3494 |
| 599 | 20240402 | 090200 | 514874700 | 48000 | 48300 | 48400 | 47900 | 3421 |
| 600 | 20240402 | 090100 | 350171650 | 48250 | 48300 | 48500 | 48250 | 2328 |
| 601 | 20240402 | 090000 | 237474250 | 48300 | 47700 | 48300 | 47700 | 4915 |