34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 190700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 26137 |
| 3 | 20240402 | 190600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 4 | 20240402 | 190500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 5 | 20240402 | 190400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 6 | 20240402 | 190300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 7 | 20240402 | 190200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 8 | 20240402 | 190100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 9 | 20240402 | 190000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 10 | 20240402 | 185900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 11 | 20240402 | 185800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 12 | 20240402 | 185700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 13 | 20240402 | 185600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 14 | 20240402 | 185500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 15 | 20240402 | 185400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 16 | 20240402 | 185300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 17 | 20240402 | 185200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 18 | 20240402 | 185100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 19 | 20240402 | 185000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 20 | 20240402 | 184900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 21 | 20240402 | 184800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 22 | 20240402 | 184700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 23 | 20240402 | 184600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 24 | 20240402 | 184500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 25 | 20240402 | 184400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 26 | 20240402 | 184300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 27 | 20240402 | 184200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 28 | 20240402 | 184100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 29 | 20240402 | 184000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 30 | 20240402 | 183900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 31 | 20240402 | 183800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 32 | 20240402 | 183700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 26137 |
| 33 | 20240402 | 183600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 34 | 20240402 | 183500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 35 | 20240402 | 183400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 36 | 20240402 | 183300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 37 | 20240402 | 183200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 38 | 20240402 | 183100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 39 | 20240402 | 183000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 40 | 20240402 | 182900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 41 | 20240402 | 182800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 42 | 20240402 | 182700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 43 | 20240402 | 182600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 44 | 20240402 | 182500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 45 | 20240402 | 182400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 46 | 20240402 | 182300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 47 | 20240402 | 182200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 48 | 20240402 | 182100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 49 | 20240402 | 182000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 50 | 20240402 | 181900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 51 | 20240402 | 181800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 52 | 20240402 | 181700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 53 | 20240402 | 181600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 54 | 20240402 | 181500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 55 | 20240402 | 181400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 56 | 20240402 | 181300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 57 | 20240402 | 181200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 58 | 20240402 | 181100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 59 | 20240402 | 181000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 60 | 20240402 | 180900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 61 | 20240402 | 180800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 62 | 20240402 | 180700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 26137 |
| 63 | 20240402 | 180600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 64 | 20240402 | 180500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 65 | 20240402 | 180400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 66 | 20240402 | 180300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 67 | 20240402 | 180200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 68 | 20240402 | 180100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 69 | 20240402 | 180000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 70 | 20240402 | 175900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 71 | 20240402 | 175800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 72 | 20240402 | 175700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 73 | 20240402 | 175600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 74 | 20240402 | 175500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 75 | 20240402 | 175400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 76 | 20240402 | 175300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 77 | 20240402 | 175200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 78 | 20240402 | 175100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 79 | 20240402 | 175000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 80 | 20240402 | 174900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 81 | 20240402 | 174800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 82 | 20240402 | 174700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 83 | 20240402 | 174600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 84 | 20240402 | 174500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 85 | 20240402 | 174400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 86 | 20240402 | 174300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 87 | 20240402 | 174200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 88 | 20240402 | 174100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 89 | 20240402 | 174000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 90 | 20240402 | 173900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 91 | 20240402 | 173800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 92 | 20240402 | 173700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 26137 |
| 93 | 20240402 | 173600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 94 | 20240402 | 173500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 95 | 20240402 | 173400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 96 | 20240402 | 173300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 97 | 20240402 | 173200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 98 | 20240402 | 173100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 99 | 20240402 | 173000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 100 | 20240402 | 172900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 101 | 20240402 | 172800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 102 | 20240402 | 172700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 103 | 20240402 | 172600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 104 | 20240402 | 172500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 105 | 20240402 | 172400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 106 | 20240402 | 172300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 107 | 20240402 | 172200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 108 | 20240402 | 172100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 109 | 20240402 | 172000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 110 | 20240402 | 171900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 111 | 20240402 | 171800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 112 | 20240402 | 171700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 113 | 20240402 | 171600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 114 | 20240402 | 171500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 115 | 20240402 | 171400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 116 | 20240402 | 171300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 117 | 20240402 | 171200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 118 | 20240402 | 171100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 119 | 20240402 | 171000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 120 | 20240402 | 170900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 121 | 20240402 | 170800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 122 | 20240402 | 170700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 26137 |
| 123 | 20240402 | 170600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 124 | 20240402 | 170500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 125 | 20240402 | 170400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 126 | 20240402 | 170300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 127 | 20240402 | 170200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 128 | 20240402 | 170100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 129 | 20240402 | 170000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 130 | 20240402 | 165900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 131 | 20240402 | 165800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 132 | 20240402 | 165700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 133 | 20240402 | 165600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 134 | 20240402 | 165500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 135 | 20240402 | 165400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 136 | 20240402 | 165300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 137 | 20240402 | 165200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 138 | 20240402 | 165100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 139 | 20240402 | 165000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 140 | 20240402 | 164900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 141 | 20240402 | 164800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 142 | 20240402 | 164700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 143 | 20240402 | 164600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 144 | 20240402 | 164500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 145 | 20240402 | 164400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 146 | 20240402 | 164300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 147 | 20240402 | 164200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 148 | 20240402 | 164100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 149 | 20240402 | 164000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 150 | 20240402 | 163900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 151 | 20240402 | 163800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 152 | 20240402 | 163700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 26137 |
| 153 | 20240402 | 163600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 154 | 20240402 | 163500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 155 | 20240402 | 163400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 156 | 20240402 | 163300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 157 | 20240402 | 163200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 158 | 20240402 | 163100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 159 | 20240402 | 163000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 160 | 20240402 | 162900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 161 | 20240402 | 162800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 162 | 20240402 | 162700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 163 | 20240402 | 162600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 164 | 20240402 | 162500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 165 | 20240402 | 162400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 166 | 20240402 | 162300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 167 | 20240402 | 162200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 168 | 20240402 | 162100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 169 | 20240402 | 162000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 170 | 20240402 | 161900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 171 | 20240402 | 161800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 172 | 20240402 | 161700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 173 | 20240402 | 161600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 174 | 20240402 | 161500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 175 | 20240402 | 161400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 176 | 20240402 | 161300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 177 | 20240402 | 161200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 178 | 20240402 | 161100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 179 | 20240402 | 161000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 180 | 20240402 | 160900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 181 | 20240402 | 160800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 182 | 20240402 | 160700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 26137 |
| 183 | 20240402 | 160600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 184 | 20240402 | 160500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 185 | 20240402 | 160400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 186 | 20240402 | 160300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 187 | 20240402 | 160200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 188 | 20240402 | 160100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 189 | 20240402 | 160000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 190 | 20240402 | 155900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 191 | 20240402 | 155800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 192 | 20240402 | 155700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 193 | 20240402 | 155600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 194 | 20240402 | 155500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 195 | 20240402 | 155400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 196 | 20240402 | 155300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 197 | 20240402 | 155200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 198 | 20240402 | 155100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 199 | 20240402 | 155000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 200 | 20240402 | 154900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 201 | 20240402 | 154800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 202 | 20240402 | 154700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 203 | 20240402 | 154600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 204 | 20240402 | 154500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 205 | 20240402 | 154400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 206 | 20240402 | 154300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 207 | 20240402 | 154200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 208 | 20240402 | 154100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 209 | 20240402 | 154000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 210 | 20240402 | 153900 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 211 | 20240402 | 153800 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 212 | 20240402 | 153700 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 26137 |
| 213 | 20240402 | 153600 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 214 | 20240402 | 153500 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 215 | 20240402 | 153400 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 216 | 20240402 | 153300 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 217 | 20240402 | 153200 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 218 | 20240402 | 153100 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 219 | 20240402 | 153000 | 124290218300 | 48750 | 48750 | 48750 | 48750 | 26137 |
| 220 | 20240402 | 152900 | 123016039550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 221 | 20240402 | 152800 | 123016039550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 222 | 20240402 | 152700 | 123016039550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 223 | 20240402 | 152600 | 123016039550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 224 | 20240402 | 152500 | 123016039550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 225 | 20240402 | 152400 | 123016039550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 226 | 20240402 | 152300 | 123016039550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 227 | 20240402 | 152200 | 123016039550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 228 | 20240402 | 152100 | 123016039550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 229 | 20240402 | 152000 | 123016039550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 230 | 20240402 | 151900 | 123016039550 | 48750 | 48600 | 48800 | 48600 | 8792 |
| 231 | 20240402 | 151800 | 122587332850 | 48750 | 48600 | 48750 | 48550 | 4894 |
| 232 | 20240402 | 151700 | 122349378850 | 48550 | 48450 | 48650 | 48450 | 3596 |
| 233 | 20240402 | 151600 | 122174853150 | 48450 | 48600 | 48900 | 48450 | 20711 |
| 234 | 20240402 | 151500 | 121167134600 | 48600 | 48600 | 48700 | 48600 | 5993 |
| 235 | 20240402 | 151400 | 120875751500 | 48650 | 48500 | 48700 | 48500 | 6407 |
| 236 | 20240402 | 151300 | 120564270550 | 48550 | 48550 | 48650 | 48500 | 4526 |
| 237 | 20240402 | 151200 | 120344597650 | 48600 | 48450 | 48700 | 48400 | 5821 |
| 238 | 20240402 | 151100 | 120062415900 | 48500 | 48400 | 48500 | 48250 | 16630 |
| 239 | 20240402 | 151000 | 119258473650 | 48400 | 48550 | 48650 | 48400 | 10000 |
| 240 | 20240402 | 150900 | 118773359250 | 48550 | 48700 | 48750 | 48550 | 7060 |
| 241 | 20240402 | 150800 | 118430112000 | 48750 | 48650 | 48800 | 48600 | 6926 |
| 242 | 20240402 | 150700 | 118092666800 | 48700 | 48750 | 48800 | 48550 | 12362 |
| 243 | 20240402 | 150600 | 117491100250 | 48750 | 48800 | 48900 | 48750 | 4831 |
| 244 | 20240402 | 150500 | 117255286700 | 48850 | 48850 | 48900 | 48700 | 10862 |
| 245 | 20240402 | 150400 | 116725211550 | 48900 | 48850 | 49100 | 48800 | 8669 |
| 246 | 20240402 | 150300 | 116300725850 | 48850 | 48900 | 49000 | 48800 | 6915 |
| 247 | 20240402 | 150200 | 115962597150 | 48950 | 48950 | 49000 | 48900 | 9475 |
| 248 | 20240402 | 150100 | 115499013950 | 48900 | 49350 | 49400 | 48900 | 21797 |
| 249 | 20240402 | 150000 | 114428839600 | 49350 | 49350 | 49400 | 49050 | 11058 |
| 250 | 20240402 | 145900 | 113884319800 | 49350 | 49200 | 49600 | 49200 | 35891 |
| 251 | 20240402 | 145800 | 112109293300 | 49200 | 48950 | 49400 | 48750 | 35837 |
| 252 | 20240402 | 145700 | 110345404150 | 49000 | 48650 | 49150 | 48650 | 21927 |
| 253 | 20240402 | 145600 | 109272336700 | 48700 | 48650 | 48850 | 48650 | 3387 |
| 254 | 20240402 | 145500 | 109107263000 | 48650 | 48850 | 48850 | 48600 | 7583 |
| 255 | 20240402 | 145400 | 108737840550 | 48800 | 48450 | 48900 | 48450 | 9449 |
| 256 | 20240402 | 145300 | 108277493100 | 48450 | 48750 | 48800 | 48450 | 16905 |
| 257 | 20240402 | 145200 | 107456193400 | 48750 | 48900 | 48950 | 48700 | 8387 |
| 258 | 20240402 | 145100 | 107046848500 | 48900 | 48500 | 49200 | 48500 | 30317 |
| 259 | 20240402 | 145000 | 105563671450 | 48500 | 48500 | 48600 | 48450 | 6622 |
| 260 | 20240402 | 144900 | 105242342300 | 48500 | 48700 | 48750 | 48350 | 7984 |
| 261 | 20240402 | 144800 | 104855131400 | 48700 | 48600 | 48800 | 48400 | 9341 |
| 262 | 20240402 | 144700 | 104400781900 | 48700 | 48750 | 48800 | 48550 | 13573 |
| 263 | 20240402 | 144600 | 103740348500 | 48750 | 48500 | 48900 | 48500 | 20498 |
| 264 | 20240402 | 144500 | 102740865300 | 48500 | 48400 | 48750 | 48350 | 11630 |
| 265 | 20240402 | 144400 | 102177051650 | 48350 | 48750 | 48750 | 48350 | 12778 |
| 266 | 20240402 | 144300 | 101556580850 | 48700 | 48450 | 49000 | 48350 | 21497 |
| 267 | 20240402 | 144200 | 100510914600 | 48500 | 48700 | 48950 | 48300 | 31498 |
| 268 | 20240402 | 144100 | 98982340050 | 48700 | 49050 | 49200 | 48350 | 47455 |
| 269 | 20240402 | 144000 | 96666633500 | 49050 | 49450 | 49600 | 48850 | 51018 |
| 270 | 20240402 | 143900 | 94154893150 | 49450 | 49700 | 49700 | 49150 | 68272 |
| 271 | 20240402 | 143800 | 90775557500 | 49700 | 48550 | 49700 | 48400 | 116514 |
| 272 | 20240402 | 143700 | 85048507650 | 48550 | 48200 | 48800 | 48050 | 66911 |
| 273 | 20240402 | 143600 | 81803188350 | 48150 | 48250 | 48300 | 48000 | 25509 |
| 274 | 20240402 | 143500 | 80573646100 | 48250 | 47900 | 48300 | 47850 | 35358 |
| 275 | 20240402 | 143400 | 78874586050 | 47850 | 47550 | 47900 | 47550 | 19220 |
| 276 | 20240402 | 143300 | 77957229400 | 47550 | 47400 | 47550 | 47350 | 7264 |
| 277 | 20240402 | 143200 | 77612557450 | 47400 | 47300 | 47400 | 47300 | 6409 |
| 278 | 20240402 | 143100 | 77309157250 | 47300 | 47250 | 47300 | 47200 | 6475 |
| 279 | 20240402 | 143000 | 77003263650 | 47300 | 47150 | 47300 | 47150 | 2122 |
| 280 | 20240402 | 142900 | 76902994650 | 47150 | 47100 | 47250 | 47050 | 6923 |
| 281 | 20240402 | 142800 | 76576433350 | 47150 | 47100 | 47150 | 47100 | 4991 |
| 282 | 20240402 | 142700 | 76341355500 | 47100 | 47150 | 47200 | 47100 | 3460 |
| 283 | 20240402 | 142600 | 76178232950 | 47200 | 47050 | 47200 | 47050 | 2980 |
| 284 | 20240402 | 142500 | 76037730800 | 47050 | 47000 | 47100 | 47000 | 3914 |
| 285 | 20240402 | 142400 | 75853470300 | 47000 | 47100 | 47150 | 46950 | 18735 |
| 286 | 20240402 | 142300 | 74972634600 | 47100 | 47150 | 47200 | 47100 | 1197 |
| 287 | 20240402 | 142200 | 74916217300 | 47150 | 47250 | 47300 | 47100 | 9254 |
| 288 | 20240402 | 142100 | 74479144300 | 47250 | 47200 | 47300 | 47200 | 758 |
| 289 | 20240402 | 142000 | 74443349250 | 47150 | 47150 | 47300 | 47100 | 9587 |
| 290 | 20240402 | 141900 | 73990927250 | 47200 | 47150 | 47200 | 47100 | 3477 |
| 291 | 20240402 | 141800 | 73826991050 | 47150 | 47150 | 47200 | 47150 | 2024 |
| 292 | 20240402 | 141700 | 73731556650 | 47200 | 47200 | 47200 | 47150 | 607 |
| 293 | 20240402 | 141600 | 73702935300 | 47150 | 47150 | 47200 | 47150 | 1089 |
| 294 | 20240402 | 141500 | 73651576900 | 47150 | 47150 | 47200 | 47150 | 487 |
| 295 | 20240402 | 141400 | 73628601000 | 47150 | 47150 | 47250 | 47150 | 3943 |
| 296 | 20240402 | 141300 | 73442571800 | 47150 | 47400 | 47400 | 47150 | 6064 |
| 297 | 20240402 | 141200 | 73155732900 | 47350 | 47400 | 47450 | 47350 | 2015 |
| 298 | 20240402 | 141100 | 73060240650 | 47400 | 47400 | 47450 | 47400 | 3107 |
| 299 | 20240402 | 141000 | 72912947100 | 47400 | 47450 | 47450 | 47350 | 4287 |
| 300 | 20240402 | 140900 | 72709700700 | 47450 | 47500 | 47550 | 47350 | 5663 |
| 301 | 20240402 | 140800 | 72440770150 | 47500 | 47300 | 47500 | 47300 | 6663 |
| 302 | 20240402 | 140700 | 72124704650 | 47300 | 47050 | 47300 | 47050 | 2798 |
| 303 | 20240402 | 140600 | 71992682150 | 47050 | 47050 | 47100 | 47050 | 1742 |
| 304 | 20240402 | 140500 | 71910715450 | 47100 | 47050 | 47100 | 47000 | 3952 |
| 305 | 20240402 | 140400 | 71724724650 | 47050 | 47150 | 47200 | 47050 | 2745 |
| 306 | 20240402 | 140300 | 71595457250 | 47150 | 47100 | 47250 | 47100 | 2917 |
| 307 | 20240402 | 140200 | 71457952800 | 47050 | 47050 | 47100 | 47050 | 931 |
| 308 | 20240402 | 140100 | 71414139200 | 47050 | 47100 | 47100 | 47050 | 3581 |
| 309 | 20240402 | 140000 | 71245536750 | 47100 | 46950 | 47150 | 46950 | 1621 |
| 310 | 20240402 | 135900 | 71169225150 | 46950 | 47050 | 47050 | 46900 | 5548 |
| 311 | 20240402 | 135800 | 70908628250 | 47000 | 47050 | 47050 | 47000 | 8421 |
| 312 | 20240402 | 135700 | 70512799950 | 47050 | 47100 | 47150 | 47000 | 7702 |
| 313 | 20240402 | 135600 | 70150563650 | 47050 | 47250 | 47250 | 47050 | 2976 |
| 314 | 20240402 | 135500 | 70010306650 | 47250 | 47400 | 47500 | 47250 | 3172 |
| 315 | 20240402 | 135400 | 69860132650 | 47450 | 47400 | 47500 | 47350 | 7127 |
| 316 | 20240402 | 135300 | 69522130300 | 47450 | 47450 | 47500 | 47400 | 2049 |
| 317 | 20240402 | 135200 | 69424914700 | 47500 | 47400 | 47500 | 47400 | 1994 |
| 318 | 20240402 | 135100 | 69330344900 | 47400 | 47500 | 47550 | 47400 | 4700 |
| 319 | 20240402 | 135000 | 69107374050 | 47500 | 47600 | 47600 | 47450 | 5656 |
| 320 | 20240402 | 134900 | 68838704600 | 47550 | 47450 | 47600 | 47450 | 4992 |
| 321 | 20240402 | 134800 | 68601416350 | 47500 | 47300 | 47500 | 47150 | 4600 |
| 322 | 20240402 | 134700 | 68383249750 | 47300 | 47150 | 47350 | 47050 | 10569 |
| 323 | 20240402 | 134600 | 67885167800 | 47200 | 47150 | 47200 | 47150 | 4689 |
| 324 | 20240402 | 134500 | 67663973050 | 47150 | 47300 | 47350 | 47150 | 3787 |
| 325 | 20240402 | 134400 | 67484943750 | 47300 | 47400 | 47400 | 47200 | 4741 |
| 326 | 20240402 | 134300 | 67260678550 | 47350 | 47250 | 47400 | 47150 | 5684 |
| 327 | 20240402 | 134200 | 66991826150 | 47300 | 47400 | 47550 | 47200 | 12261 |
| 328 | 20240402 | 134100 | 66411127850 | 47450 | 47250 | 47550 | 47000 | 5887 |
| 329 | 20240402 | 134000 | 66132596150 | 47200 | 47850 | 47900 | 47150 | 20534 |
| 330 | 20240402 | 133900 | 65153892650 | 47900 | 47450 | 48000 | 47400 | 45976 |
| 331 | 20240402 | 133800 | 62960538600 | 47450 | 47250 | 47450 | 47200 | 11319 |
| 332 | 20240402 | 133700 | 62424814100 | 47250 | 47200 | 47350 | 47150 | 15461 |
| 333 | 20240402 | 133600 | 61694336500 | 47200 | 46950 | 47200 | 46850 | 17848 |
| 334 | 20240402 | 133500 | 60854938150 | 46900 | 46900 | 46900 | 46850 | 1395 |
| 335 | 20240402 | 133400 | 60789527400 | 46900 | 46900 | 46900 | 46850 | 2044 |
| 336 | 20240402 | 133300 | 60693675650 | 46900 | 46850 | 46900 | 46800 | 4278 |
| 337 | 20240402 | 133200 | 60493107900 | 46850 | 46750 | 46850 | 46750 | 1997 |
| 338 | 20240402 | 133100 | 60399631000 | 46750 | 46700 | 46800 | 46700 | 1510 |
| 339 | 20240402 | 133000 | 60328983050 | 46700 | 46700 | 46800 | 46650 | 2166 |
| 340 | 20240402 | 132900 | 60227807050 | 46700 | 46650 | 46700 | 46650 | 693 |
| 341 | 20240402 | 132800 | 60195450650 | 46700 | 46650 | 46700 | 46650 | 303 |
| 342 | 20240402 | 132700 | 60181305500 | 46650 | 46600 | 46800 | 46550 | 2778 |
| 343 | 20240402 | 132600 | 60051595050 | 46600 | 46750 | 46800 | 46550 | 4529 |
| 344 | 20240402 | 132500 | 59840171550 | 46800 | 46800 | 46850 | 46700 | 2014 |
| 345 | 20240402 | 132400 | 59745957300 | 46800 | 46650 | 46850 | 46650 | 6366 |
| 346 | 20240402 | 132300 | 59448093100 | 46650 | 46550 | 46700 | 46550 | 1712 |
| 347 | 20240402 | 132200 | 59368248950 | 46600 | 46500 | 46600 | 46500 | 3219 |
| 348 | 20240402 | 132100 | 59218518800 | 46500 | 46500 | 46600 | 46500 | 1409 |
| 349 | 20240402 | 132000 | 59152944350 | 46500 | 46500 | 46550 | 46450 | 936 |
| 350 | 20240402 | 131900 | 59109403350 | 46450 | 46450 | 46500 | 46400 | 4986 |
| 351 | 20240402 | 131800 | 58877681100 | 46500 | 46550 | 46550 | 46400 | 6609 |
| 352 | 20240402 | 131700 | 58570592150 | 46500 | 46650 | 46650 | 46500 | 4073 |
| 353 | 20240402 | 131600 | 58381036050 | 46650 | 46650 | 46700 | 46550 | 3644 |
| 354 | 20240402 | 131500 | 58211092400 | 46650 | 46750 | 46750 | 46650 | 5076 |
| 355 | 20240402 | 131400 | 57974180750 | 46750 | 46950 | 47000 | 46700 | 14689 |
| 356 | 20240402 | 131300 | 57285762750 | 46950 | 46800 | 46950 | 46800 | 8114 |
| 357 | 20240402 | 131200 | 56905383800 | 46800 | 46800 | 46850 | 46750 | 3906 |
| 358 | 20240402 | 131100 | 56722614300 | 46750 | 46750 | 46800 | 46750 | 3057 |
| 359 | 20240402 | 131000 | 56579591950 | 46800 | 46850 | 46850 | 46650 | 4195 |
| 360 | 20240402 | 130900 | 56383378800 | 46800 | 46600 | 46850 | 46550 | 12188 |
| 361 | 20240402 | 130800 | 55814205100 | 46550 | 46450 | 46600 | 46450 | 2175 |
| 362 | 20240402 | 130700 | 55713027500 | 46450 | 46500 | 46550 | 46450 | 4258 |
| 363 | 20240402 | 130600 | 55515022350 | 46500 | 46600 | 46600 | 46450 | 3760 |
| 364 | 20240402 | 130500 | 55340106300 | 46550 | 46600 | 46650 | 46450 | 6245 |
| 365 | 20240402 | 130400 | 55049424200 | 46650 | 46500 | 46650 | 46450 | 6688 |
| 366 | 20240402 | 130300 | 54738338700 | 46450 | 46650 | 46700 | 46450 | 8902 |
| 367 | 20240402 | 130200 | 54323586450 | 46650 | 46500 | 46650 | 46500 | 3263 |
| 368 | 20240402 | 130100 | 54171580950 | 46550 | 46500 | 46550 | 46500 | 1944 |
| 369 | 20240402 | 130000 | 54081117200 | 46500 | 46500 | 46550 | 46450 | 2602 |
| 370 | 20240402 | 125900 | 53960135450 | 46550 | 46500 | 46550 | 46450 | 3635 |
| 371 | 20240402 | 125800 | 53791099800 | 46500 | 46350 | 46500 | 46350 | 3221 |
| 372 | 20240402 | 125700 | 53641613400 | 46350 | 46400 | 46400 | 46300 | 3422 |
| 373 | 20240402 | 125600 | 53482977400 | 46400 | 46400 | 46450 | 46350 | 3383 |
| 374 | 20240402 | 125500 | 53326101100 | 46450 | 46450 | 46500 | 46350 | 5819 |
| 375 | 20240402 | 125400 | 53055987250 | 46500 | 46300 | 46500 | 46250 | 3205 |
| 376 | 20240402 | 125300 | 52907198800 | 46250 | 46300 | 46300 | 46250 | 2658 |
| 377 | 20240402 | 125200 | 52784231350 | 46250 | 46500 | 46550 | 46250 | 14808 |
| 378 | 20240402 | 125100 | 52096400850 | 46500 | 46600 | 46700 | 46400 | 14965 |
| 379 | 20240402 | 125000 | 51399474600 | 46650 | 46600 | 46700 | 46350 | 12777 |
| 380 | 20240402 | 124900 | 50804603050 | 46550 | 46250 | 46600 | 46200 | 10542 |
| 381 | 20240402 | 124800 | 50315595250 | 46250 | 46100 | 46300 | 46100 | 2119 |
| 382 | 20240402 | 124700 | 50217606100 | 46100 | 46200 | 46200 | 46100 | 3343 |
| 383 | 20240402 | 124600 | 50063346150 | 46200 | 46250 | 46350 | 46050 | 7538 |
| 384 | 20240402 | 124500 | 49714911600 | 46250 | 46250 | 46400 | 46200 | 8912 |
| 385 | 20240402 | 124400 | 49302217650 | 46300 | 46150 | 46300 | 46100 | 5972 |
| 386 | 20240402 | 124300 | 49026223300 | 46150 | 45950 | 46150 | 45950 | 3165 |
| 387 | 20240402 | 124200 | 48880336250 | 46000 | 45800 | 46000 | 45750 | 2294 |
| 388 | 20240402 | 124100 | 48775222600 | 45800 | 45900 | 45900 | 45700 | 2336 |
| 389 | 20240402 | 124000 | 48668211150 | 45850 | 46050 | 46150 | 45850 | 10425 |
| 390 | 20240402 | 123900 | 48188702000 | 46100 | 46000 | 46100 | 45950 | 3941 |
| 391 | 20240402 | 123800 | 48007354150 | 46000 | 45700 | 46000 | 45700 | 23999 |
| 392 | 20240402 | 123700 | 46906770900 | 45700 | 45700 | 45750 | 45650 | 2314 |
| 393 | 20240402 | 123600 | 46801019050 | 45700 | 45700 | 45700 | 45650 | 1207 |
| 394 | 20240402 | 123500 | 46745877500 | 45700 | 45700 | 45750 | 45650 | 2753 |
| 395 | 20240402 | 123400 | 46620020050 | 45750 | 45650 | 45750 | 45650 | 1596 |
| 396 | 20240402 | 123300 | 46547058450 | 45700 | 45700 | 45700 | 45650 | 1560 |
| 397 | 20240402 | 123200 | 46475772300 | 45700 | 45650 | 45700 | 45650 | 842 |
| 398 | 20240402 | 123100 | 46437304750 | 45650 | 45600 | 45700 | 45600 | 1498 |
| 399 | 20240402 | 123000 | 46368933900 | 45650 | 45750 | 45750 | 45600 | 5383 |
| 400 | 20240402 | 122900 | 46122876950 | 45700 | 45600 | 45750 | 45550 | 6844 |
| 401 | 20240402 | 122800 | 45810591350 | 45550 | 45550 | 45600 | 45550 | 806 |
| 402 | 20240402 | 122700 | 45773875050 | 45550 | 45550 | 45600 | 45500 | 1686 |
| 403 | 20240402 | 122600 | 45697067450 | 45500 | 45450 | 45550 | 45450 | 1979 |
| 404 | 20240402 | 122500 | 45606993600 | 45450 | 45400 | 45500 | 45400 | 894 |
| 405 | 20240402 | 122400 | 45566345550 | 45450 | 45400 | 45450 | 45400 | 1626 |
| 406 | 20240402 | 122300 | 45492444850 | 45450 | 45400 | 45450 | 45350 | 2181 |
| 407 | 20240402 | 122200 | 45393394600 | 45350 | 45350 | 45400 | 45350 | 620 |
| 408 | 20240402 | 122100 | 45365273000 | 45350 | 45300 | 45400 | 45300 | 1112 |
| 409 | 20240402 | 122000 | 45314839300 | 45300 | 45300 | 45400 | 45250 | 1541 |
| 410 | 20240402 | 121900 | 45244979250 | 45300 | 45200 | 45300 | 45200 | 2088 |
| 411 | 20240402 | 121800 | 45150476500 | 45200 | 45150 | 45350 | 45150 | 935 |
| 412 | 20240402 | 121700 | 45108156350 | 45200 | 45100 | 45200 | 45050 | 430 |
| 413 | 20240402 | 121600 | 45088751200 | 45100 | 45100 | 45100 | 45000 | 386 |
| 414 | 20240402 | 121500 | 45071363600 | 45100 | 45050 | 45100 | 45050 | 544 |
| 415 | 20240402 | 121400 | 45046843900 | 45050 | 45050 | 45200 | 45050 | 571 |
| 416 | 20240402 | 121300 | 45021083850 | 45050 | 45000 | 45300 | 45000 | 652 |
| 417 | 20240402 | 121200 | 44991601900 | 45000 | 45000 | 45050 | 44950 | 1303 |
| 418 | 20240402 | 121100 | 44933007100 | 45000 | 45000 | 45150 | 44950 | 1869 |
| 419 | 20240402 | 121000 | 44848858700 | 45000 | 45050 | 45100 | 45000 | 1615 |
| 420 | 20240402 | 120900 | 44776082800 | 45050 | 45100 | 45100 | 45000 | 2104 |
| 421 | 20240402 | 120800 | 44681342700 | 45100 | 45100 | 45100 | 45050 | 643 |
| 422 | 20240402 | 120700 | 44652362150 | 45050 | 45200 | 45200 | 45050 | 3063 |
| 423 | 20240402 | 120600 | 44514241800 | 45200 | 45200 | 45200 | 45150 | 1740 |
| 424 | 20240402 | 120500 | 44435626650 | 45200 | 45200 | 45250 | 45200 | 1245 |
| 425 | 20240402 | 120400 | 44379352000 | 45200 | 45250 | 45250 | 45200 | 342 |
| 426 | 20240402 | 120300 | 44363892400 | 45250 | 45200 | 45250 | 45200 | 406 |
| 427 | 20240402 | 120200 | 44345536000 | 45200 | 45200 | 45250 | 45200 | 894 |
| 428 | 20240402 | 120100 | 44305121000 | 45200 | 45250 | 45300 | 45200 | 1403 |
| 429 | 20240402 | 120000 | 44241664150 | 45250 | 45250 | 45300 | 45250 | 1145 |
| 430 | 20240402 | 115900 | 44189846650 | 45250 | 45250 | 45300 | 45250 | 1243 |
| 431 | 20240402 | 115800 | 44133585700 | 45300 | 45250 | 45300 | 45250 | 660 |
| 432 | 20240402 | 115700 | 44103701600 | 45300 | 45300 | 45350 | 45300 | 735 |
| 433 | 20240402 | 115600 | 44070405600 | 45300 | 45350 | 45400 | 45300 | 3228 |
| 434 | 20240402 | 115500 | 43924025050 | 45350 | 45400 | 45450 | 45350 | 1393 |
| 435 | 20240402 | 115400 | 43860801750 | 45450 | 45300 | 45450 | 45300 | 845 |
| 436 | 20240402 | 115300 | 43822477600 | 45300 | 45300 | 45350 | 45300 | 487 |
| 437 | 20240402 | 115200 | 43800411050 | 45300 | 45350 | 45350 | 45300 | 985 |
| 438 | 20240402 | 115100 | 43755752800 | 45350 | 45300 | 45350 | 45250 | 606 |
| 439 | 20240402 | 115000 | 43728306050 | 45300 | 45400 | 45450 | 45300 | 1767 |
| 440 | 20240402 | 114900 | 43648165150 | 45400 | 45350 | 45450 | 45350 | 833 |
| 441 | 20240402 | 114800 | 43610347700 | 45400 | 45200 | 45400 | 45200 | 1006 |
| 442 | 20240402 | 114700 | 43564693550 | 45200 | 45400 | 45400 | 45200 | 2033 |
| 443 | 20240402 | 114600 | 43472541250 | 45400 | 45400 | 45450 | 45400 | 577 |
| 444 | 20240402 | 114500 | 43446340300 | 45400 | 45450 | 45500 | 45350 | 979 |
| 445 | 20240402 | 114400 | 43401917050 | 45450 | 45350 | 45450 | 45350 | 773 |
| 446 | 20240402 | 114300 | 43366831900 | 45450 | 45300 | 45450 | 45300 | 1077 |
| 447 | 20240402 | 114200 | 43317948350 | 45300 | 45300 | 45350 | 45250 | 729 |
| 448 | 20240402 | 114100 | 43284950500 | 45300 | 45250 | 45400 | 45250 | 633 |
| 449 | 20240402 | 114000 | 43256289550 | 45250 | 45400 | 45450 | 45250 | 2493 |
| 450 | 20240402 | 113900 | 43143259850 | 45450 | 45550 | 45600 | 45450 | 4336 |
| 451 | 20240402 | 113800 | 42945826350 | 45500 | 45450 | 45550 | 45450 | 1591 |
| 452 | 20240402 | 113700 | 42873421800 | 45450 | 45400 | 45500 | 45400 | 1816 |
| 453 | 20240402 | 113600 | 42790852000 | 45400 | 45500 | 45500 | 45300 | 3095 |
| 454 | 20240402 | 113500 | 42650243450 | 45450 | 45300 | 45500 | 45300 | 3682 |
| 455 | 20240402 | 113400 | 42483088450 | 45350 | 45200 | 45350 | 45200 | 1236 |
| 456 | 20240402 | 113300 | 42427117500 | 45200 | 45250 | 45300 | 45200 | 2098 |
| 457 | 20240402 | 113200 | 42332208100 | 45200 | 45100 | 45200 | 45000 | 1612 |
| 458 | 20240402 | 113100 | 42259515600 | 45100 | 45050 | 45200 | 45050 | 1609 |
| 459 | 20240402 | 113000 | 42186916100 | 45050 | 45000 | 45100 | 45000 | 605 |
| 460 | 20240402 | 112900 | 42159664400 | 45000 | 45050 | 45050 | 45000 | 431 |
| 461 | 20240402 | 112800 | 42140260250 | 45000 | 45050 | 45100 | 45000 | 421 |
| 462 | 20240402 | 112700 | 42121293800 | 45000 | 45050 | 45050 | 45000 | 486 |
| 463 | 20240402 | 112600 | 42099414250 | 45050 | 45050 | 45050 | 45000 | 627 |
| 464 | 20240402 | 112500 | 42071169450 | 45050 | 45000 | 45100 | 44950 | 624 |
| 465 | 20240402 | 112400 | 42043077450 | 44950 | 44950 | 45150 | 44950 | 900 |
| 466 | 20240402 | 112300 | 42002504100 | 44950 | 44950 | 45050 | 44900 | 2593 |
| 467 | 20240402 | 112200 | 41885846100 | 44950 | 44900 | 44950 | 44800 | 1520 |
| 468 | 20240402 | 112100 | 41817620700 | 44900 | 44950 | 44950 | 44800 | 827 |
| 469 | 20240402 | 112000 | 41780483700 | 44950 | 44850 | 45000 | 44750 | 6058 |
| 470 | 20240402 | 111900 | 41508790400 | 44850 | 44850 | 44900 | 44800 | 2794 |
| 471 | 20240402 | 111800 | 41383519200 | 44900 | 44850 | 45050 | 44850 | 1129 |
| 472 | 20240402 | 111700 | 41332777500 | 44950 | 44900 | 44950 | 44800 | 4572 |
| 473 | 20240402 | 111600 | 41127621100 | 44900 | 44900 | 44950 | 44900 | 1684 |
| 474 | 20240402 | 111500 | 41051993650 | 44900 | 45100 | 45150 | 44900 | 7489 |
| 475 | 20240402 | 111400 | 40715065500 | 45100 | 45100 | 45150 | 45100 | 733 |
| 476 | 20240402 | 111300 | 40681991650 | 45100 | 45200 | 45200 | 45050 | 1573 |
| 477 | 20240402 | 111200 | 40611071100 | 45150 | 45250 | 45250 | 45050 | 3729 |
| 478 | 20240402 | 111100 | 40442762150 | 45150 | 45150 | 45300 | 45150 | 1177 |
| 479 | 20240402 | 111000 | 40389603350 | 45150 | 45250 | 45250 | 45100 | 3021 |
| 480 | 20240402 | 110900 | 40253113750 | 45200 | 45350 | 45350 | 45200 | 1832 |
| 481 | 20240402 | 110800 | 40170154400 | 45300 | 45450 | 45450 | 45300 | 932 |
| 482 | 20240402 | 110700 | 40127842100 | 45450 | 45500 | 45550 | 45450 | 1192 |
| 483 | 20240402 | 110600 | 40073662600 | 45500 | 45350 | 45650 | 45300 | 2462 |
| 484 | 20240402 | 110500 | 39961779650 | 45300 | 45250 | 45300 | 45200 | 1932 |
| 485 | 20240402 | 110400 | 39874323800 | 45300 | 45350 | 45400 | 45250 | 1857 |
| 486 | 20240402 | 110300 | 39790191850 | 45300 | 45350 | 45400 | 45300 | 1100 |
| 487 | 20240402 | 110200 | 39740344200 | 45300 | 45250 | 45450 | 45250 | 3809 |
| 488 | 20240402 | 110100 | 39567638700 | 45250 | 45200 | 45350 | 45200 | 1696 |
| 489 | 20240402 | 110000 | 39490870900 | 45200 | 45200 | 45300 | 45150 | 1709 |
| 490 | 20240402 | 105900 | 39413628300 | 45200 | 45300 | 45350 | 45200 | 2799 |
| 491 | 20240402 | 105800 | 39286973150 | 45300 | 45350 | 45500 | 45300 | 2083 |
| 492 | 20240402 | 105700 | 39192497550 | 45400 | 45350 | 45600 | 45350 | 2025 |
| 493 | 20240402 | 105600 | 39100537900 | 45350 | 45750 | 45750 | 45300 | 6368 |
| 494 | 20240402 | 105500 | 38810456300 | 45750 | 45750 | 45750 | 45700 | 1104 |
| 495 | 20240402 | 105400 | 38759958450 | 45750 | 45750 | 45800 | 45700 | 2362 |
| 496 | 20240402 | 105300 | 38651930700 | 45750 | 45950 | 46000 | 45750 | 7679 |
| 497 | 20240402 | 105200 | 38299341250 | 45950 | 45750 | 45950 | 45750 | 5248 |
| 498 | 20240402 | 105100 | 38058650900 | 45800 | 45800 | 45900 | 45700 | 16040 |
| 499 | 20240402 | 105000 | 37323848050 | 45800 | 45650 | 45850 | 45650 | 8168 |
| 500 | 20240402 | 104900 | 36950140050 | 45650 | 45550 | 45700 | 45500 | 2691 |
| 501 | 20240402 | 104800 | 36827373050 | 45550 | 45450 | 45550 | 45400 | 2413 |
| 502 | 20240402 | 104700 | 36717615500 | 45450 | 45600 | 45600 | 45400 | 3377 |
| 503 | 20240402 | 104600 | 36564078850 | 45450 | 45450 | 45650 | 45450 | 9830 |
| 504 | 20240402 | 104500 | 36116388300 | 45400 | 45300 | 45450 | 45300 | 4556 |
| 505 | 20240402 | 104400 | 35909652100 | 45300 | 45350 | 45350 | 45250 | 462 |
| 506 | 20240402 | 104300 | 35888722900 | 45350 | 45200 | 45400 | 45200 | 3960 |
| 507 | 20240402 | 104200 | 35709331650 | 45250 | 45050 | 45300 | 45050 | 2678 |
| 508 | 20240402 | 104100 | 35588305650 | 45050 | 44950 | 45150 | 44950 | 899 |
| 509 | 20240402 | 104000 | 35547803000 | 44950 | 45200 | 45250 | 44950 | 5067 |
| 510 | 20240402 | 103900 | 35319304000 | 45200 | 45100 | 45250 | 45100 | 1186 |
| 511 | 20240402 | 103800 | 35265724250 | 45100 | 45050 | 45200 | 45000 | 2131 |
| 512 | 20240402 | 103700 | 35169600200 | 45050 | 44950 | 45050 | 44850 | 1320 |
| 513 | 20240402 | 103600 | 35110216250 | 44950 | 44800 | 44950 | 44750 | 1380 |
| 514 | 20240402 | 103500 | 35048358650 | 44800 | 44750 | 44800 | 44750 | 905 |
| 515 | 20240402 | 103400 | 35007843000 | 44750 | 45000 | 45000 | 44750 | 1285 |
| 516 | 20240402 | 103300 | 34950298750 | 45000 | 44900 | 45050 | 44700 | 4273 |
| 517 | 20240402 | 103200 | 34758930400 | 44900 | 45000 | 45100 | 44900 | 3608 |
| 518 | 20240402 | 103100 | 34596691150 | 45000 | 45100 | 45150 | 45000 | 1229 |
| 519 | 20240402 | 103000 | 34541269200 | 45100 | 45050 | 45150 | 45050 | 686 |
| 520 | 20240402 | 102900 | 34510346200 | 45100 | 44900 | 45100 | 44900 | 2291 |
| 521 | 20240402 | 102800 | 34407400000 | 44900 | 44900 | 44950 | 44800 | 1919 |
| 522 | 20240402 | 102700 | 34321268550 | 44950 | 44850 | 44950 | 44800 | 270 |
| 523 | 20240402 | 102600 | 34309144250 | 44800 | 44900 | 44950 | 44700 | 4865 |
| 524 | 20240402 | 102500 | 34091266200 | 44900 | 44900 | 44950 | 44800 | 2938 |
| 525 | 20240402 | 102400 | 33959417600 | 44950 | 45050 | 45050 | 44900 | 1464 |
| 526 | 20240402 | 102300 | 33893543400 | 45050 | 45100 | 45100 | 45000 | 2062 |
| 527 | 20240402 | 102200 | 33800630750 | 45100 | 45050 | 45100 | 45050 | 1633 |
| 528 | 20240402 | 102100 | 33727025250 | 45050 | 44900 | 45100 | 44900 | 1165 |
| 529 | 20240402 | 102000 | 33674598000 | 44900 | 44900 | 45150 | 44800 | 2459 |
| 530 | 20240402 | 101900 | 33564034850 | 44850 | 44900 | 44900 | 44850 | 2367 |
| 531 | 20240402 | 101800 | 33457869500 | 44900 | 44900 | 45000 | 44850 | 1840 |
| 532 | 20240402 | 101700 | 33375236700 | 44900 | 45000 | 45050 | 44900 | 2359 |
| 533 | 20240402 | 101600 | 33269193800 | 45050 | 44950 | 45050 | 44900 | 974 |
| 534 | 20240402 | 101500 | 33225407200 | 44950 | 44950 | 45000 | 44950 | 1638 |
| 535 | 20240402 | 101400 | 33151760150 | 44950 | 44950 | 45000 | 44950 | 790 |
| 536 | 20240402 | 101300 | 33116242850 | 44950 | 44950 | 45000 | 44900 | 3219 |
| 537 | 20240402 | 101200 | 32971570100 | 44950 | 45050 | 45150 | 44950 | 4187 |
| 538 | 20240402 | 101100 | 32783048900 | 45050 | 45200 | 45200 | 45050 | 1729 |
| 539 | 20240402 | 101000 | 32705080950 | 45200 | 45300 | 45350 | 45100 | 4309 |
| 540 | 20240402 | 100900 | 32510117000 | 45300 | 45350 | 45400 | 45300 | 1697 |
| 541 | 20240402 | 100800 | 32433174000 | 45350 | 45500 | 45550 | 45300 | 4626 |
| 542 | 20240402 | 100700 | 32223002550 | 45450 | 45400 | 45500 | 45350 | 2491 |
| 543 | 20240402 | 100600 | 32109792200 | 45350 | 45150 | 45350 | 45100 | 1649 |
| 544 | 20240402 | 100500 | 32035210500 | 45050 | 45050 | 45150 | 45050 | 820 |
| 545 | 20240402 | 100400 | 31998239100 | 45050 | 45100 | 45150 | 45050 | 1310 |
| 546 | 20240402 | 100300 | 31939186650 | 45100 | 45150 | 45200 | 45100 | 1343 |
| 547 | 20240402 | 100200 | 31878580500 | 45150 | 45150 | 45200 | 45050 | 2384 |
| 548 | 20240402 | 100100 | 31770907450 | 45150 | 45400 | 45500 | 45100 | 7309 |
| 549 | 20240402 | 100000 | 31439621100 | 45400 | 45200 | 45450 | 45200 | 7123 |
| 550 | 20240402 | 095900 | 31116717900 | 45200 | 45200 | 45250 | 45050 | 1623 |
| 551 | 20240402 | 095800 | 31043377800 | 45200 | 45050 | 45200 | 45000 | 2607 |
| 552 | 20240402 | 095700 | 30925895900 | 45050 | 45050 | 45150 | 45000 | 2277 |
| 553 | 20240402 | 095600 | 30823272700 | 45050 | 45050 | 45050 | 44950 | 1642 |
| 554 | 20240402 | 095500 | 30749320850 | 45000 | 44900 | 45050 | 44850 | 2611 |
| 555 | 20240402 | 095400 | 30632002350 | 44900 | 44750 | 44900 | 44750 | 3255 |
| 556 | 20240402 | 095300 | 30486027950 | 44750 | 44800 | 44800 | 44650 | 1613 |
| 557 | 20240402 | 095200 | 30413886550 | 44800 | 44550 | 44800 | 44400 | 7974 |
| 558 | 20240402 | 095100 | 30058817600 | 44500 | 44450 | 44600 | 44450 | 1371 |
| 559 | 20240402 | 095000 | 29997808350 | 44450 | 44450 | 44600 | 44400 | 3254 |
| 560 | 20240402 | 094900 | 29853050350 | 44450 | 44600 | 44600 | 44400 | 7710 |
| 561 | 20240402 | 094800 | 29510134200 | 44600 | 44750 | 44750 | 44500 | 15759 |
| 562 | 20240402 | 094700 | 28807019600 | 44700 | 44800 | 44800 | 44700 | 4503 |
| 563 | 20240402 | 094600 | 28605618250 | 44750 | 45100 | 45100 | 44750 | 9627 |
| 564 | 20240402 | 094500 | 28173422650 | 45100 | 45200 | 45250 | 45050 | 2567 |
| 565 | 20240402 | 094400 | 28057498200 | 45200 | 45250 | 45250 | 45100 | 1029 |
| 566 | 20240402 | 094300 | 28011046600 | 45250 | 45150 | 45300 | 45100 | 4683 |
| 567 | 20240402 | 094200 | 27799286850 | 45150 | 45200 | 45250 | 45100 | 2116 |
| 568 | 20240402 | 094100 | 27703645100 | 45250 | 45100 | 45300 | 45000 | 3711 |
| 569 | 20240402 | 094000 | 27536119300 | 44950 | 44700 | 45100 | 44700 | 5502 |
| 570 | 20240402 | 093900 | 27288948700 | 44700 | 44700 | 44800 | 44650 | 3300 |
| 571 | 20240402 | 093800 | 27141404800 | 44750 | 44950 | 44950 | 44700 | 2851 |
| 572 | 20240402 | 093700 | 27013717050 | 44800 | 45150 | 45150 | 44650 | 11758 |
| 573 | 20240402 | 093600 | 26485260100 | 45100 | 45250 | 45300 | 45100 | 2979 |
| 574 | 20240402 | 093500 | 26350602300 | 45300 | 45200 | 45350 | 45200 | 3715 |
| 575 | 20240402 | 093400 | 26182437750 | 45300 | 45300 | 45350 | 45150 | 4868 |
| 576 | 20240402 | 093300 | 25961960450 | 45300 | 45300 | 45350 | 45200 | 3905 |
| 577 | 20240402 | 093200 | 25785157550 | 45300 | 44850 | 45300 | 44800 | 15211 |
| 578 | 20240402 | 093100 | 25098879200 | 44900 | 45050 | 45050 | 44850 | 5683 |
| 579 | 20240402 | 093000 | 24843523000 | 45050 | 45200 | 45300 | 44900 | 13451 |
| 580 | 20240402 | 092900 | 24236505500 | 45200 | 44900 | 45200 | 44800 | 6395 |
| 581 | 20240402 | 092800 | 23948657900 | 44850 | 44750 | 44950 | 44650 | 7062 |
| 582 | 20240402 | 092700 | 23631999900 | 44750 | 44950 | 45050 | 44650 | 10744 |
| 583 | 20240402 | 092600 | 23149868250 | 44950 | 44550 | 44950 | 44500 | 9810 |
| 584 | 20240402 | 092500 | 22710660750 | 44550 | 44650 | 44650 | 44450 | 10974 |
| 585 | 20240402 | 092400 | 22221826250 | 44650 | 44250 | 44700 | 44200 | 24559 |
| 586 | 20240402 | 092300 | 21131644600 | 44250 | 43900 | 44300 | 43850 | 6140 |
| 587 | 20240402 | 092200 | 20860726050 | 43950 | 43600 | 44000 | 43600 | 9902 |
| 588 | 20240402 | 092100 | 20426744800 | 43600 | 43850 | 43900 | 43500 | 20249 |
| 589 | 20240402 | 092000 | 19541966950 | 43900 | 43900 | 44100 | 43700 | 22279 |
| 590 | 20240402 | 091900 | 18563361150 | 43850 | 43750 | 43950 | 43700 | 16296 |
| 591 | 20240402 | 091800 | 17849087600 | 43800 | 44250 | 44400 | 43600 | 21868 |
| 592 | 20240402 | 091700 | 16888398050 | 44250 | 43950 | 44450 | 43800 | 14552 |
| 593 | 20240402 | 091600 | 16246131600 | 43850 | 44600 | 44600 | 43600 | 53690 |
| 594 | 20240402 | 091500 | 13880190950 | 44650 | 44600 | 44800 | 44450 | 15008 |
| 595 | 20240402 | 091400 | 13210974900 | 44600 | 45000 | 45050 | 44450 | 23533 |
| 596 | 20240402 | 091300 | 12160183300 | 45000 | 45000 | 45200 | 44800 | 19403 |
| 597 | 20240402 | 091200 | 11287567350 | 44950 | 45500 | 45700 | 44950 | 27692 |
| 598 | 20240402 | 091100 | 10037012850 | 45700 | 45850 | 45850 | 45500 | 8984 |
| 599 | 20240402 | 091000 | 9626618150 | 45850 | 45450 | 45850 | 45400 | 5723 |
| 600 | 20240402 | 090900 | 9366135800 | 45400 | 45650 | 45750 | 45300 | 8929 |
| 601 | 20240402 | 090800 | 8959650800 | 45700 | 46100 | 46150 | 45700 | 11344 |
| 602 | 20240402 | 090700 | 8438405500 | 46100 | 45700 | 46300 | 45650 | 12057 |
| 603 | 20240402 | 090600 | 7884947350 | 45700 | 45050 | 45750 | 44900 | 16280 |
| 604 | 20240402 | 090500 | 7149192200 | 45050 | 46150 | 46250 | 44900 | 35088 |
| 605 | 20240402 | 090400 | 5554600650 | 45950 | 45550 | 46400 | 45500 | 15445 |
| 606 | 20240402 | 090300 | 4848254850 | 45650 | 46500 | 46500 | 45550 | 36212 |
| 607 | 20240402 | 090200 | 3179694150 | 46450 | 46650 | 46750 | 46450 | 11775 |
| 608 | 20240402 | 090100 | 2631218350 | 46500 | 47000 | 47200 | 46450 | 27217 |
| 609 | 20240402 | 090000 | 1354808850 | 47100 | 46450 | 47100 | 46450 | 28653 |