34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 193400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 2479 |
| 3 | 20240402 | 193300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20240402 | 193200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20240402 | 193100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20240402 | 193000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20240402 | 192900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20240402 | 192800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20240402 | 192700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20240402 | 192600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20240402 | 192500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20240402 | 192400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20240402 | 192300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20240402 | 192200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20240402 | 192100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20240402 | 192000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20240402 | 191900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20240402 | 191800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20240402 | 191700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20240402 | 191600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20240402 | 191500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20240402 | 191400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20240402 | 191300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20240402 | 191200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20240402 | 191100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20240402 | 191000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20240402 | 190900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20240402 | 190800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20240402 | 190700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20240402 | 190600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20240402 | 190500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20240402 | 190400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 2479 |
| 33 | 20240402 | 190300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20240402 | 190200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20240402 | 190100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20240402 | 190000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20240402 | 185900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20240402 | 185800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20240402 | 185700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20240402 | 185600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20240402 | 185500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20240402 | 185400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20240402 | 185300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20240402 | 185200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20240402 | 185100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20240402 | 185000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20240402 | 184900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20240402 | 184800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20240402 | 184700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20240402 | 184600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20240402 | 184500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20240402 | 184400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20240402 | 184300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20240402 | 184200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20240402 | 184100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20240402 | 184000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20240402 | 183900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20240402 | 183800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20240402 | 183700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20240402 | 183600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20240402 | 183500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20240402 | 183400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 2479 |
| 63 | 20240402 | 183300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20240402 | 183200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20240402 | 183100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20240402 | 183000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20240402 | 182900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20240402 | 182800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20240402 | 182700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20240402 | 182600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20240402 | 182500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20240402 | 182400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20240402 | 182300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20240402 | 182200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20240402 | 182100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20240402 | 182000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20240402 | 181900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20240402 | 181800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20240402 | 181700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20240402 | 181600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20240402 | 181500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20240402 | 181400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20240402 | 181300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20240402 | 181200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20240402 | 181100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20240402 | 181000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20240402 | 180900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20240402 | 180800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20240402 | 180700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20240402 | 180600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20240402 | 180500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20240402 | 180400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 2479 |
| 93 | 20240402 | 180300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20240402 | 180200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20240402 | 180100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20240402 | 180000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20240402 | 175900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20240402 | 175800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20240402 | 175700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20240402 | 175600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20240402 | 175500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20240402 | 175400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20240402 | 175300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20240402 | 175200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20240402 | 175100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20240402 | 175000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20240402 | 174900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20240402 | 174800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20240402 | 174700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20240402 | 174600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20240402 | 174500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20240402 | 174400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20240402 | 174300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20240402 | 174200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20240402 | 174100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20240402 | 174000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20240402 | 173900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20240402 | 173800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20240402 | 173700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20240402 | 173600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20240402 | 173500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20240402 | 173400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 2479 |
| 123 | 20240402 | 173300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20240402 | 173200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20240402 | 173100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20240402 | 173000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20240402 | 172900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20240402 | 172800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20240402 | 172700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20240402 | 172600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20240402 | 172500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20240402 | 172400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20240402 | 172300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20240402 | 172200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20240402 | 172100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20240402 | 172000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20240402 | 171900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20240402 | 171800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20240402 | 171700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20240402 | 171600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20240402 | 171500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20240402 | 171400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20240402 | 171300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20240402 | 171200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20240402 | 171100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20240402 | 171000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20240402 | 170900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20240402 | 170800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20240402 | 170700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20240402 | 170600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20240402 | 170500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20240402 | 170400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 2479 |
| 153 | 20240402 | 170300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20240402 | 170200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20240402 | 170100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20240402 | 170000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20240402 | 165900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20240402 | 165800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20240402 | 165700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20240402 | 165600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20240402 | 165500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20240402 | 165400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20240402 | 165300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20240402 | 165200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20240402 | 165100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20240402 | 165000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20240402 | 164900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20240402 | 164800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20240402 | 164700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20240402 | 164600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20240402 | 164500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20240402 | 164400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20240402 | 164300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20240402 | 164200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20240402 | 164100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20240402 | 164000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20240402 | 163900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20240402 | 163800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20240402 | 163700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20240402 | 163600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20240402 | 163500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20240402 | 163400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 2479 |
| 183 | 20240402 | 163300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20240402 | 163200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20240402 | 163100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20240402 | 163000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20240402 | 162900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20240402 | 162800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20240402 | 162700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20240402 | 162600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20240402 | 162500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20240402 | 162400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20240402 | 162300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20240402 | 162200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20240402 | 162100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20240402 | 162000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20240402 | 161900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20240402 | 161800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20240402 | 161700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20240402 | 161600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20240402 | 161500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20240402 | 161400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20240402 | 161300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20240402 | 161200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20240402 | 161100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20240402 | 161000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20240402 | 160900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20240402 | 160800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 209 | 20240402 | 160700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 210 | 20240402 | 160600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 211 | 20240402 | 160500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 212 | 20240402 | 160400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 2479 |
| 213 | 20240402 | 160300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 214 | 20240402 | 160200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 215 | 20240402 | 160100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 216 | 20240402 | 160000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 217 | 20240402 | 155900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 218 | 20240402 | 155800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 219 | 20240402 | 155700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 220 | 20240402 | 155600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 221 | 20240402 | 155500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 222 | 20240402 | 155400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 223 | 20240402 | 155300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 224 | 20240402 | 155200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 225 | 20240402 | 155100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 226 | 20240402 | 155000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 227 | 20240402 | 154900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 228 | 20240402 | 154800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 229 | 20240402 | 154700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 230 | 20240402 | 154600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 231 | 20240402 | 154500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 232 | 20240402 | 154400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 233 | 20240402 | 154300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 234 | 20240402 | 154200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 235 | 20240402 | 154100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 236 | 20240402 | 154000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 237 | 20240402 | 153900 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 238 | 20240402 | 153800 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 239 | 20240402 | 153700 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 240 | 20240402 | 153600 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 241 | 20240402 | 153500 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 242 | 20240402 | 153400 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 2479 |
| 243 | 20240402 | 153300 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 244 | 20240402 | 153200 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 245 | 20240402 | 153100 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 246 | 20240402 | 153000 | 5361714000 | 53500 | 53500 | 53500 | 53500 | 2479 |
| 247 | 20240402 | 152900 | 5229087500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 248 | 20240402 | 152800 | 5229087500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 249 | 20240402 | 152700 | 5229087500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 250 | 20240402 | 152600 | 5229087500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 251 | 20240402 | 152500 | 5229087500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 252 | 20240402 | 152400 | 5229087500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 253 | 20240402 | 152300 | 5229087500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 254 | 20240402 | 152200 | 5229087500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 255 | 20240402 | 152100 | 5229087500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 256 | 20240402 | 152000 | 5229087500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 257 | 20240402 | 151900 | 5229087500 | 53700 | 53500 | 53900 | 53500 | 51 |
| 258 | 20240402 | 151800 | 5226356100 | 53600 | 53600 | 53900 | 53600 | 136 |
| 259 | 20240402 | 151700 | 5219043900 | 53900 | 53700 | 53900 | 53500 | 473 |
| 260 | 20240402 | 151600 | 5193647700 | 53700 | 53700 | 53700 | 53500 | 459 |
| 261 | 20240402 | 151500 | 5169036500 | 53700 | 53700 | 54000 | 53600 | 348 |
| 262 | 20240402 | 151400 | 5150314700 | 53700 | 53800 | 54000 | 53700 | 234 |
| 263 | 20240402 | 151300 | 5137708200 | 53800 | 54000 | 54000 | 53600 | 400 |
| 264 | 20240402 | 151200 | 5116160200 | 54000 | 53700 | 54000 | 53600 | 131 |
| 265 | 20240402 | 151100 | 5109095400 | 53800 | 53600 | 53800 | 53600 | 429 |
| 266 | 20240402 | 151000 | 5086027200 | 53600 | 54000 | 54000 | 53500 | 510 |
| 267 | 20240402 | 150900 | 5058646100 | 54000 | 53800 | 54000 | 53700 | 759 |
| 268 | 20240402 | 150800 | 5017781100 | 53800 | 53900 | 53900 | 53700 | 318 |
| 269 | 20240402 | 150700 | 5000663800 | 53900 | 53700 | 54000 | 53700 | 266 |
| 270 | 20240402 | 150600 | 4986334000 | 53800 | 54000 | 54000 | 53700 | 380 |
| 271 | 20240402 | 150500 | 4965884700 | 54000 | 53800 | 54000 | 53800 | 329 |
| 272 | 20240402 | 150400 | 4948173700 | 53800 | 53900 | 54000 | 53700 | 400 |
| 273 | 20240402 | 150300 | 4926631200 | 53800 | 53900 | 54000 | 53800 | 518 |
| 274 | 20240402 | 150200 | 4898729900 | 53900 | 53900 | 53900 | 53700 | 455 |
| 275 | 20240402 | 150100 | 4874224300 | 53900 | 53900 | 53900 | 53800 | 220 |
| 276 | 20240402 | 150000 | 4862377600 | 53800 | 53900 | 53900 | 53800 | 190 |
| 277 | 20240402 | 145900 | 4852137600 | 53900 | 53800 | 53900 | 53800 | 415 |
| 278 | 20240402 | 145800 | 4829782800 | 53900 | 53800 | 53900 | 53700 | 412 |
| 279 | 20240402 | 145700 | 4807601700 | 53900 | 53700 | 53900 | 53700 | 260 |
| 280 | 20240402 | 145600 | 4793608000 | 53700 | 53700 | 53900 | 53700 | 146 |
| 281 | 20240402 | 145500 | 4785752200 | 53800 | 53800 | 53900 | 53700 | 335 |
| 282 | 20240402 | 145400 | 4767726500 | 53900 | 53800 | 53900 | 53700 | 252 |
| 283 | 20240402 | 145300 | 4754170500 | 53700 | 53700 | 53900 | 53600 | 249 |
| 284 | 20240402 | 145200 | 4740772000 | 53600 | 53700 | 53900 | 53600 | 348 |
| 285 | 20240402 | 145100 | 4722063600 | 53600 | 53800 | 53900 | 53600 | 362 |
| 286 | 20240402 | 145000 | 4702586800 | 53800 | 53800 | 53800 | 53700 | 214 |
| 287 | 20240402 | 144900 | 4691084500 | 53800 | 53800 | 53800 | 53600 | 179 |
| 288 | 20240402 | 144800 | 4681468500 | 53700 | 53800 | 53900 | 53600 | 251 |
| 289 | 20240402 | 144700 | 4667981500 | 53700 | 53600 | 53900 | 53600 | 376 |
| 290 | 20240402 | 144600 | 4647778000 | 53600 | 53700 | 53900 | 53600 | 211 |
| 291 | 20240402 | 144500 | 4636447700 | 53700 | 53900 | 53900 | 53600 | 705 |
| 292 | 20240402 | 144400 | 4598574000 | 53800 | 53700 | 53900 | 53700 | 404 |
| 293 | 20240402 | 144300 | 4576831200 | 53700 | 53700 | 53900 | 53700 | 192 |
| 294 | 20240402 | 144200 | 4566504500 | 53700 | 53800 | 53800 | 53600 | 232 |
| 295 | 20240402 | 144100 | 4554041200 | 53800 | 53800 | 53900 | 53600 | 408 |
| 296 | 20240402 | 144000 | 4532112800 | 53800 | 53800 | 53900 | 53600 | 342 |
| 297 | 20240402 | 143900 | 4513716900 | 53700 | 53800 | 53800 | 53700 | 134 |
| 298 | 20240402 | 143800 | 4506517100 | 53800 | 53700 | 53800 | 53600 | 349 |
| 299 | 20240402 | 143700 | 4487771600 | 53700 | 53500 | 53800 | 53500 | 1529 |
| 300 | 20240402 | 143600 | 4405704600 | 53700 | 53600 | 53700 | 53400 | 400 |
| 301 | 20240402 | 143500 | 4384267200 | 53600 | 53500 | 53600 | 53400 | 624 |
| 302 | 20240402 | 143400 | 4350875300 | 53600 | 53600 | 53600 | 53500 | 213 |
| 303 | 20240402 | 143300 | 4339464500 | 53600 | 53500 | 53600 | 53500 | 322 |
| 304 | 20240402 | 143200 | 4322215500 | 53600 | 53500 | 53700 | 53500 | 371 |
| 305 | 20240402 | 143100 | 4302330300 | 53600 | 53600 | 53600 | 53300 | 282 |
| 306 | 20240402 | 143000 | 4287227100 | 53600 | 53600 | 53700 | 53300 | 1261 |
| 307 | 20240402 | 142900 | 4219830900 | 53600 | 53700 | 53700 | 53500 | 184 |
| 308 | 20240402 | 142800 | 4209967200 | 53700 | 53600 | 53700 | 53500 | 161 |
| 309 | 20240402 | 142700 | 4201343200 | 53500 | 53500 | 53600 | 53500 | 263 |
| 310 | 20240402 | 142600 | 4187266200 | 53500 | 53500 | 53700 | 53400 | 170 |
| 311 | 20240402 | 142500 | 4178152600 | 53500 | 53600 | 53600 | 53400 | 227 |
| 312 | 20240402 | 142400 | 4166006000 | 53500 | 53600 | 53700 | 53400 | 303 |
| 313 | 20240402 | 142300 | 4149796400 | 53600 | 53400 | 53600 | 53400 | 100 |
| 314 | 20240402 | 142200 | 4144445300 | 53600 | 53600 | 53600 | 53500 | 185 |
| 315 | 20240402 | 142100 | 4134540500 | 53600 | 53500 | 53600 | 53500 | 163 |
| 316 | 20240402 | 142000 | 4125813700 | 53600 | 53500 | 53600 | 53400 | 212 |
| 317 | 20240402 | 141900 | 4114475300 | 53500 | 53500 | 53700 | 53400 | 166 |
| 318 | 20240402 | 141800 | 4105589200 | 53700 | 53500 | 53700 | 53400 | 402 |
| 319 | 20240402 | 141700 | 4084079900 | 53500 | 53600 | 53600 | 53400 | 172 |
| 320 | 20240402 | 141600 | 4074874000 | 53600 | 53400 | 53600 | 53400 | 181 |
| 321 | 20240402 | 141500 | 4065202600 | 53500 | 53500 | 53600 | 53400 | 152 |
| 322 | 20240402 | 141400 | 4057070400 | 53500 | 53400 | 53600 | 53400 | 206 |
| 323 | 20240402 | 141300 | 4046055100 | 53400 | 53500 | 53600 | 53400 | 65 |
| 324 | 20240402 | 141200 | 4042579900 | 53600 | 53600 | 53600 | 53500 | 220 |
| 325 | 20240402 | 141100 | 4030803700 | 53600 | 53600 | 53700 | 53500 | 180 |
| 326 | 20240402 | 141000 | 4021152200 | 53500 | 53500 | 53700 | 53500 | 269 |
| 327 | 20240402 | 140900 | 4006746200 | 53600 | 53700 | 53700 | 53400 | 137 |
| 328 | 20240402 | 140800 | 3999413800 | 53700 | 53600 | 53700 | 53500 | 170 |
| 329 | 20240402 | 140700 | 3990305900 | 53600 | 53400 | 53700 | 53400 | 137 |
| 330 | 20240402 | 140600 | 3982970200 | 53500 | 53400 | 53700 | 53400 | 322 |
| 331 | 20240402 | 140500 | 3965737300 | 53700 | 53400 | 53700 | 53400 | 4416 |
| 332 | 20240402 | 140400 | 3729598800 | 53400 | 53600 | 53700 | 53300 | 665 |
| 333 | 20240402 | 140300 | 3694062300 | 53400 | 53600 | 53600 | 53400 | 152 |
| 334 | 20240402 | 140200 | 3685929400 | 53500 | 53600 | 53700 | 53500 | 347 |
| 335 | 20240402 | 140100 | 3667353100 | 53500 | 53600 | 53700 | 53500 | 90 |
| 336 | 20240402 | 140000 | 3662530700 | 53600 | 53600 | 53700 | 53500 | 218 |
| 337 | 20240402 | 135900 | 3650854800 | 53500 | 53700 | 53700 | 53500 | 223 |
| 338 | 20240402 | 135800 | 3638912800 | 53700 | 53600 | 53700 | 53500 | 118 |
| 339 | 20240402 | 135700 | 3632591900 | 53600 | 53600 | 53600 | 53500 | 183 |
| 340 | 20240402 | 135600 | 3622788600 | 53700 | 53600 | 53700 | 53500 | 176 |
| 341 | 20240402 | 135500 | 3613359400 | 53600 | 53700 | 53700 | 53600 | 129 |
| 342 | 20240402 | 135400 | 3606439500 | 53700 | 53700 | 53700 | 53500 | 187 |
| 343 | 20240402 | 135300 | 3596428000 | 53600 | 53600 | 53800 | 53600 | 363 |
| 344 | 20240402 | 135200 | 3576955400 | 53500 | 53800 | 53800 | 53500 | 202 |
| 345 | 20240402 | 135100 | 3566124800 | 53800 | 53700 | 53800 | 53600 | 93 |
| 346 | 20240402 | 135000 | 3561132300 | 53600 | 53800 | 53800 | 53600 | 215 |
| 347 | 20240402 | 134900 | 3549592100 | 53800 | 53700 | 53800 | 53700 | 218 |
| 348 | 20240402 | 134800 | 3537875600 | 53800 | 53700 | 53800 | 53700 | 127 |
| 349 | 20240402 | 134700 | 3531049400 | 53800 | 53700 | 53800 | 53700 | 142 |
| 350 | 20240402 | 134600 | 3523420800 | 53800 | 53800 | 53800 | 53700 | 97 |
| 351 | 20240402 | 134500 | 3518203200 | 53800 | 53800 | 53800 | 53700 | 36 |
| 352 | 20240402 | 134400 | 3516268000 | 53800 | 53800 | 53800 | 53700 | 157 |
| 353 | 20240402 | 134300 | 3507831400 | 53700 | 53800 | 53900 | 53700 | 40 |
| 354 | 20240402 | 134200 | 3505680000 | 53800 | 53800 | 53800 | 53700 | 106 |
| 355 | 20240402 | 134100 | 3499978300 | 53800 | 53700 | 53800 | 53700 | 270 |
| 356 | 20240402 | 134000 | 3485453900 | 53800 | 53700 | 53800 | 53700 | 39 |
| 357 | 20240402 | 133900 | 3483356300 | 53800 | 53800 | 53800 | 53700 | 116 |
| 358 | 20240402 | 133800 | 3477116500 | 53800 | 53900 | 53900 | 53700 | 56 |
| 359 | 20240402 | 133700 | 3474099100 | 53900 | 53700 | 53900 | 53700 | 103 |
| 360 | 20240402 | 133600 | 3468558000 | 53700 | 53800 | 53900 | 53700 | 33 |
| 361 | 20240402 | 133500 | 3466781200 | 53800 | 53800 | 53900 | 53800 | 123 |
| 362 | 20240402 | 133400 | 3460158900 | 53800 | 53800 | 53800 | 53700 | 444 |
| 363 | 20240402 | 133300 | 3436312900 | 53700 | 53900 | 53900 | 53700 | 136 |
| 364 | 20240402 | 133200 | 3428992400 | 53900 | 53900 | 53900 | 53800 | 86 |
| 365 | 20240402 | 133100 | 3424360300 | 53800 | 53700 | 53800 | 53700 | 197 |
| 366 | 20240402 | 133000 | 3413768400 | 53800 | 53800 | 53900 | 53700 | 237 |
| 367 | 20240402 | 132900 | 3401033900 | 53900 | 53800 | 53900 | 53700 | 94 |
| 368 | 20240402 | 132800 | 3395973100 | 53900 | 53800 | 53900 | 53700 | 149 |
| 369 | 20240402 | 132700 | 3387947400 | 53700 | 53600 | 53900 | 53600 | 2261 |
| 370 | 20240402 | 132600 | 3266441000 | 53700 | 53700 | 53700 | 53600 | 169 |
| 371 | 20240402 | 132500 | 3257366000 | 53600 | 53700 | 53800 | 53600 | 334 |
| 372 | 20240402 | 132400 | 3239434300 | 53700 | 53800 | 53800 | 53600 | 383 |
| 373 | 20240402 | 132300 | 3218856000 | 53700 | 53800 | 53800 | 53700 | 678 |
| 374 | 20240402 | 132200 | 3182444500 | 53800 | 53800 | 53800 | 53700 | 114 |
| 375 | 20240402 | 132100 | 3176311600 | 53700 | 53800 | 53800 | 53700 | 325 |
| 376 | 20240402 | 132000 | 3158850100 | 53800 | 53800 | 53800 | 53700 | 123 |
| 377 | 20240402 | 131900 | 3152234400 | 53800 | 53800 | 53800 | 53700 | 182 |
| 378 | 20240402 | 131800 | 3142452500 | 53800 | 53700 | 53800 | 53700 | 599 |
| 379 | 20240402 | 131700 | 3110277300 | 53700 | 53900 | 53900 | 53700 | 497 |
| 380 | 20240402 | 131600 | 3083564500 | 53800 | 53800 | 53800 | 53700 | 225 |
| 381 | 20240402 | 131500 | 3071460500 | 53700 | 53700 | 53800 | 53600 | 292 |
| 382 | 20240402 | 131400 | 3055777100 | 53800 | 53700 | 53800 | 53600 | 28 |
| 383 | 20240402 | 131300 | 3054273200 | 53800 | 53700 | 53800 | 53600 | 129 |
| 384 | 20240402 | 131200 | 3047334100 | 53800 | 53800 | 53800 | 53600 | 68 |
| 385 | 20240402 | 131100 | 3043678800 | 53800 | 53800 | 53800 | 53600 | 310 |
| 386 | 20240402 | 131000 | 3027029100 | 53800 | 53800 | 53800 | 53700 | 186 |
| 387 | 20240402 | 130900 | 3017029700 | 53800 | 53800 | 53800 | 53700 | 217 |
| 388 | 20240402 | 130800 | 3005369600 | 53800 | 53800 | 53800 | 53700 | 64 |
| 389 | 20240402 | 130700 | 3001926800 | 53700 | 53700 | 53800 | 53700 | 156 |
| 390 | 20240402 | 130600 | 2993545000 | 53700 | 53800 | 53800 | 53700 | 150 |
| 391 | 20240402 | 130500 | 2985478400 | 53800 | 53800 | 53800 | 53700 | 118 |
| 392 | 20240402 | 130400 | 2979132500 | 53800 | 53700 | 53800 | 53700 | 242 |
| 393 | 20240402 | 130300 | 2966133600 | 53800 | 53700 | 53800 | 53700 | 686 |
| 394 | 20240402 | 130200 | 2929291600 | 53800 | 53800 | 53800 | 53700 | 280 |
| 395 | 20240402 | 130100 | 2914227900 | 53800 | 53800 | 53800 | 53700 | 47 |
| 396 | 20240402 | 130000 | 2911699700 | 53800 | 53700 | 53800 | 53700 | 83 |
| 397 | 20240402 | 125900 | 2907237700 | 53800 | 53800 | 53800 | 53700 | 149 |
| 398 | 20240402 | 125800 | 2899223500 | 53700 | 53700 | 53800 | 53700 | 155 |
| 399 | 20240402 | 125700 | 2890894900 | 53700 | 53700 | 53800 | 53700 | 61 |
| 400 | 20240402 | 125600 | 2887616400 | 53700 | 53800 | 53800 | 53700 | 93 |
| 401 | 20240402 | 125500 | 2882616200 | 53800 | 53800 | 53800 | 53700 | 184 |
| 402 | 20240402 | 125400 | 2872720200 | 53700 | 53700 | 53800 | 53700 | 144 |
| 403 | 20240402 | 125300 | 2864976600 | 53700 | 53800 | 53800 | 53700 | 38 |
| 404 | 20240402 | 125200 | 2862934600 | 53800 | 53800 | 53800 | 53700 | 262 |
| 405 | 20240402 | 125100 | 2848846200 | 53800 | 53900 | 53900 | 53700 | 56 |
| 406 | 20240402 | 125000 | 2845833500 | 53900 | 53800 | 53900 | 53700 | 86 |
| 407 | 20240402 | 124900 | 2841201200 | 53800 | 53800 | 53800 | 53700 | 106 |
| 408 | 20240402 | 124800 | 2835500100 | 53800 | 53800 | 53900 | 53700 | 146 |
| 409 | 20240402 | 124700 | 2827641400 | 53700 | 53900 | 53900 | 53600 | 45 |
| 410 | 20240402 | 124600 | 2825217600 | 53900 | 53800 | 53900 | 53600 | 525 |
| 411 | 20240402 | 124500 | 2797023800 | 53800 | 53800 | 53900 | 53600 | 122 |
| 412 | 20240402 | 124400 | 2790466400 | 53800 | 53700 | 53900 | 53700 | 112 |
| 413 | 20240402 | 124300 | 2784440900 | 53700 | 53600 | 53800 | 53600 | 120 |
| 414 | 20240402 | 124200 | 2777991600 | 53800 | 53700 | 53800 | 53600 | 56 |
| 415 | 20240402 | 124100 | 2774984200 | 53800 | 53900 | 53900 | 53700 | 508 |
| 416 | 20240402 | 124000 | 2747687400 | 53900 | 53700 | 53900 | 53600 | 126 |
| 417 | 20240402 | 123900 | 2740922800 | 53700 | 53700 | 53800 | 53600 | 216 |
| 418 | 20240402 | 123800 | 2729319000 | 53800 | 53800 | 53800 | 53700 | 53 |
| 419 | 20240402 | 123700 | 2726469700 | 53700 | 53800 | 53800 | 53700 | 428 |
| 420 | 20240402 | 123600 | 2703473100 | 53800 | 53800 | 53900 | 53700 | 358 |
| 421 | 20240402 | 123500 | 2684237300 | 53800 | 53800 | 53800 | 53700 | 60 |
| 422 | 20240402 | 123400 | 2681011200 | 53800 | 53900 | 53900 | 53700 | 79 |
| 423 | 20240402 | 123300 | 2676760700 | 53900 | 53800 | 53900 | 53700 | 147 |
| 424 | 20240402 | 123200 | 2668848200 | 53800 | 53900 | 53900 | 53700 | 50 |
| 425 | 20240402 | 123100 | 2666154900 | 53900 | 53800 | 53900 | 53700 | 57 |
| 426 | 20240402 | 123000 | 2663092000 | 53700 | 53700 | 53900 | 53700 | 156 |
| 427 | 20240402 | 122900 | 2654701400 | 53800 | 53800 | 53800 | 53700 | 59 |
| 428 | 20240402 | 122800 | 2651527500 | 53800 | 53800 | 53900 | 53700 | 76 |
| 429 | 20240402 | 122700 | 2647438800 | 53700 | 53800 | 53900 | 53700 | 76 |
| 430 | 20240402 | 122600 | 2643347200 | 53800 | 53700 | 53900 | 53700 | 157 |
| 431 | 20240402 | 122500 | 2634893100 | 53800 | 53800 | 53800 | 53700 | 64 |
| 432 | 20240402 | 122400 | 2631452000 | 53800 | 53700 | 53900 | 53700 | 105 |
| 433 | 20240402 | 122300 | 2625800000 | 53800 | 53900 | 53900 | 53800 | 580 |
| 434 | 20240402 | 122200 | 2594581900 | 53900 | 53900 | 53900 | 53800 | 52 |
| 435 | 20240402 | 122100 | 2591780800 | 53800 | 54000 | 54000 | 53800 | 36 |
| 436 | 20240402 | 122000 | 2589839300 | 53900 | 53800 | 54000 | 53800 | 54 |
| 437 | 20240402 | 121900 | 2586926000 | 54000 | 53900 | 54000 | 53900 | 152 |
| 438 | 20240402 | 121800 | 2578723200 | 53900 | 54000 | 54000 | 53800 | 119 |
| 439 | 20240402 | 121700 | 2572303300 | 54000 | 53900 | 54000 | 53900 | 34 |
| 440 | 20240402 | 121600 | 2570469800 | 53900 | 54000 | 54000 | 53800 | 293 |
| 441 | 20240402 | 121500 | 2554649900 | 53900 | 53800 | 54000 | 53800 | 415 |
| 442 | 20240402 | 121400 | 2532281800 | 53900 | 54000 | 54000 | 53800 | 31 |
| 443 | 20240402 | 121300 | 2530610400 | 53900 | 53900 | 53900 | 53800 | 105 |
| 444 | 20240402 | 121200 | 2524953900 | 53800 | 53900 | 54000 | 53800 | 182 |
| 445 | 20240402 | 121100 | 2515140400 | 53800 | 53900 | 54000 | 53800 | 40 |
| 446 | 20240402 | 121000 | 2512982500 | 53800 | 53900 | 54000 | 53800 | 57 |
| 447 | 20240402 | 120900 | 2509908200 | 54000 | 53800 | 54000 | 53800 | 53 |
| 448 | 20240402 | 120800 | 2507051900 | 53900 | 53900 | 54000 | 53800 | 153 |
| 449 | 20240402 | 120700 | 2498800100 | 53900 | 53800 | 54000 | 53800 | 36 |
| 450 | 20240402 | 120600 | 2496858400 | 54000 | 54000 | 54000 | 53800 | 49 |
| 451 | 20240402 | 120500 | 2494214600 | 53900 | 53800 | 54000 | 53800 | 50 |
| 452 | 20240402 | 120400 | 2491518700 | 54000 | 53900 | 54100 | 53800 | 157 |
| 453 | 20240402 | 120300 | 2483049700 | 53900 | 54000 | 54100 | 53900 | 325 |
| 454 | 20240402 | 120200 | 2465525800 | 54000 | 54100 | 54100 | 53900 | 47 |
| 455 | 20240402 | 120100 | 2462989500 | 54000 | 53900 | 54100 | 53900 | 190 |
| 456 | 20240402 | 120000 | 2452736500 | 53900 | 54000 | 54100 | 53900 | 73 |
| 457 | 20240402 | 115900 | 2448792500 | 54100 | 54000 | 54100 | 53900 | 38 |
| 458 | 20240402 | 115800 | 2446742100 | 53900 | 54000 | 54100 | 53900 | 89 |
| 459 | 20240402 | 115700 | 2441932200 | 54100 | 54200 | 54200 | 54000 | 242 |
| 460 | 20240402 | 115600 | 2428835000 | 54000 | 54300 | 54300 | 54000 | 303 |
| 461 | 20240402 | 115500 | 2412439800 | 54300 | 54200 | 54300 | 54100 | 116 |
| 462 | 20240402 | 115400 | 2406151600 | 54200 | 54200 | 54200 | 54100 | 414 |
| 463 | 20240402 | 115300 | 2383735400 | 54200 | 54200 | 54200 | 54100 | 74 |
| 464 | 20240402 | 115200 | 2379725300 | 54200 | 54200 | 54200 | 54000 | 294 |
| 465 | 20240402 | 115100 | 2363801700 | 54200 | 54200 | 54200 | 54100 | 279 |
| 466 | 20240402 | 115000 | 2348702300 | 54200 | 54100 | 54200 | 54000 | 315 |
| 467 | 20240402 | 114900 | 2331658100 | 54100 | 54000 | 54100 | 54000 | 368 |
| 468 | 20240402 | 114800 | 2311782400 | 54100 | 54100 | 54200 | 54000 | 81 |
| 469 | 20240402 | 114700 | 2307398000 | 54000 | 54000 | 54200 | 54000 | 738 |
| 470 | 20240402 | 114600 | 2267460200 | 54100 | 54100 | 54100 | 54000 | 524 |
| 471 | 20240402 | 114500 | 2239142100 | 54100 | 54100 | 54100 | 54000 | 583 |
| 472 | 20240402 | 114400 | 2207612000 | 54000 | 54100 | 54100 | 53900 | 77 |
| 473 | 20240402 | 114300 | 2203448600 | 54100 | 54000 | 54100 | 53900 | 181 |
| 474 | 20240402 | 114200 | 2193671600 | 54000 | 54000 | 54000 | 53900 | 116 |
| 475 | 20240402 | 114100 | 2187410900 | 54000 | 54000 | 54000 | 53900 | 197 |
| 476 | 20240402 | 114000 | 2176773200 | 54100 | 54100 | 54100 | 53900 | 96 |
| 477 | 20240402 | 113900 | 2171585900 | 54100 | 53800 | 54100 | 53700 | 3836 |
| 478 | 20240402 | 113800 | 1965027300 | 53800 | 53800 | 53800 | 53700 | 103 |
| 479 | 20240402 | 113700 | 1959486200 | 53700 | 53700 | 53800 | 53700 | 105 |
| 480 | 20240402 | 113600 | 1953839700 | 53800 | 53800 | 53800 | 53700 | 162 |
| 481 | 20240402 | 113500 | 1945134400 | 53800 | 53800 | 53800 | 53700 | 139 |
| 482 | 20240402 | 113400 | 1937656900 | 53700 | 53800 | 53800 | 53700 | 71 |
| 483 | 20240402 | 113300 | 1933837700 | 53800 | 53900 | 53900 | 53700 | 247 |
| 484 | 20240402 | 113200 | 1920552100 | 53800 | 53800 | 53900 | 53800 | 189 |
| 485 | 20240402 | 113100 | 1910377100 | 53800 | 53900 | 53900 | 53800 | 222 |
| 486 | 20240402 | 113000 | 1898425400 | 53800 | 53800 | 53900 | 53800 | 58 |
| 487 | 20240402 | 112900 | 1895301600 | 53900 | 53900 | 53900 | 53800 | 19 |
| 488 | 20240402 | 112800 | 1894277800 | 53900 | 53900 | 53900 | 53800 | 217 |
| 489 | 20240402 | 112700 | 1882592800 | 53900 | 53900 | 53900 | 53800 | 63 |
| 490 | 20240402 | 112600 | 1879198000 | 53900 | 53900 | 53900 | 53800 | 36 |
| 491 | 20240402 | 112500 | 1877258300 | 53900 | 53900 | 53900 | 53800 | 125 |
| 492 | 20240402 | 112400 | 1870524700 | 53900 | 53800 | 53900 | 53800 | 53 |
| 493 | 20240402 | 112300 | 1867671400 | 53800 | 53800 | 53800 | 53700 | 146 |
| 494 | 20240402 | 112200 | 1859824100 | 53900 | 53800 | 53900 | 53800 | 310 |
| 495 | 20240402 | 112100 | 1843142600 | 53800 | 53900 | 53900 | 53800 | 114 |
| 496 | 20240402 | 112000 | 1836999800 | 53900 | 53800 | 53900 | 53800 | 194 |
| 497 | 20240402 | 111900 | 1826558900 | 53900 | 53700 | 53900 | 53700 | 124 |
| 498 | 20240402 | 111800 | 1819875900 | 53900 | 53800 | 53900 | 53700 | 19 |
| 499 | 20240402 | 111700 | 1818852500 | 53800 | 53800 | 53900 | 53800 | 102 |
| 500 | 20240402 | 111600 | 1813363000 | 53800 | 53700 | 53800 | 53700 | 91 |
| 501 | 20240402 | 111500 | 1808472600 | 53700 | 53700 | 53800 | 53600 | 101 |
| 502 | 20240402 | 111400 | 1803049500 | 53800 | 53900 | 53900 | 53800 | 1130 |
| 503 | 20240402 | 111300 | 1742243900 | 53900 | 53900 | 53900 | 53800 | 90 |
| 504 | 20240402 | 111200 | 1737394800 | 53900 | 53900 | 53900 | 53800 | 69 |
| 505 | 20240402 | 111100 | 1733675800 | 53900 | 53800 | 53900 | 53800 | 1569 |
| 506 | 20240402 | 111000 | 1649231100 | 53800 | 53700 | 53800 | 53600 | 311 |
| 507 | 20240402 | 110900 | 1632539000 | 53800 | 53700 | 53800 | 53700 | 89 |
| 508 | 20240402 | 110800 | 1627759200 | 53700 | 53700 | 53800 | 53700 | 74 |
| 509 | 20240402 | 110700 | 1623780100 | 53700 | 53800 | 53800 | 53600 | 225 |
| 510 | 20240402 | 110600 | 1611700000 | 53800 | 53700 | 53800 | 53600 | 74 |
| 511 | 20240402 | 110500 | 1607722000 | 53700 | 53800 | 53800 | 53700 | 101 |
| 512 | 20240402 | 110400 | 1602295200 | 53700 | 53700 | 53800 | 53700 | 61 |
| 513 | 20240402 | 110300 | 1599017600 | 53700 | 53700 | 53700 | 53600 | 90 |
| 514 | 20240402 | 110200 | 1594184700 | 53700 | 53700 | 53700 | 53600 | 53 |
| 515 | 20240402 | 110100 | 1591339100 | 53700 | 53700 | 53700 | 53600 | 58 |
| 516 | 20240402 | 110000 | 1588224600 | 53700 | 53700 | 53800 | 53700 | 72 |
| 517 | 20240402 | 105900 | 1584356900 | 53600 | 53700 | 53700 | 53600 | 158 |
| 518 | 20240402 | 105800 | 1575872900 | 53700 | 53700 | 53700 | 53600 | 119 |
| 519 | 20240402 | 105700 | 1569483000 | 53700 | 53700 | 53700 | 53700 | 32 |
| 520 | 20240402 | 105600 | 1567764600 | 53700 | 53700 | 53700 | 53700 | 99 |
| 521 | 20240402 | 105500 | 1562448300 | 53700 | 53700 | 53700 | 53600 | 66 |
| 522 | 20240402 | 105400 | 1558904200 | 53700 | 53500 | 53700 | 53500 | 64 |
| 523 | 20240402 | 105300 | 1555469000 | 53600 | 53600 | 53600 | 53600 | 104 |
| 524 | 20240402 | 105200 | 1549894600 | 53700 | 53600 | 53700 | 53600 | 129 |
| 525 | 20240402 | 105100 | 1542973400 | 53600 | 53700 | 53700 | 53600 | 116 |
| 526 | 20240402 | 105000 | 1536753200 | 53700 | 53600 | 53700 | 53600 | 137 |
| 527 | 20240402 | 104900 | 1529408700 | 53600 | 53600 | 53600 | 53500 | 37 |
| 528 | 20240402 | 104800 | 1527425900 | 53600 | 53600 | 53600 | 53600 | 100 |
| 529 | 20240402 | 104700 | 1522065900 | 53700 | 53600 | 53700 | 53500 | 70 |
| 530 | 20240402 | 104600 | 1518318700 | 53600 | 53600 | 53600 | 53600 | 75 |
| 531 | 20240402 | 104500 | 1514298700 | 53600 | 53600 | 53600 | 53500 | 146 |
| 532 | 20240402 | 104400 | 1506473600 | 53600 | 53600 | 53600 | 53600 | 72 |
| 533 | 20240402 | 104300 | 1502614400 | 53600 | 53400 | 53600 | 53400 | 800 |
| 534 | 20240402 | 104200 | 1459876700 | 53500 | 53600 | 53600 | 53500 | 400 |
| 535 | 20240402 | 104100 | 1438469700 | 53600 | 53600 | 53600 | 53500 | 106 |
| 536 | 20240402 | 104000 | 1432789500 | 53600 | 53600 | 53600 | 53600 | 39 |
| 537 | 20240402 | 103900 | 1430699100 | 53700 | 53700 | 53700 | 53700 | 68 |
| 538 | 20240402 | 103800 | 1427047500 | 53600 | 53700 | 53700 | 53600 | 132 |
| 539 | 20240402 | 103700 | 1419965700 | 53700 | 53600 | 53700 | 53500 | 125 |
| 540 | 20240402 | 103600 | 1413260100 | 53700 | 53600 | 53700 | 53600 | 33 |
| 541 | 20240402 | 103500 | 1411489000 | 53700 | 53500 | 53700 | 53500 | 184 |
| 542 | 20240402 | 103400 | 1401631100 | 53700 | 53500 | 53800 | 53500 | 213 |
| 543 | 20240402 | 103300 | 1390196100 | 53600 | 53600 | 53700 | 53600 | 618 |
| 544 | 20240402 | 103200 | 1357060700 | 53700 | 53700 | 53700 | 53700 | 76 |
| 545 | 20240402 | 103100 | 1352979500 | 53700 | 53700 | 53700 | 53600 | 153 |
| 546 | 20240402 | 103000 | 1344765300 | 53700 | 53700 | 53700 | 53700 | 74 |
| 547 | 20240402 | 102900 | 1340791500 | 53700 | 53600 | 53700 | 53600 | 17 |
| 548 | 20240402 | 102800 | 1339880100 | 53700 | 53700 | 53700 | 53700 | 74 |
| 549 | 20240402 | 102700 | 1335906300 | 53700 | 53700 | 53700 | 53700 | 127 |
| 550 | 20240402 | 102600 | 1329086400 | 53700 | 53700 | 53700 | 53700 | 16 |
| 551 | 20240402 | 102500 | 1328227200 | 53700 | 53700 | 53700 | 53700 | 80 |
| 552 | 20240402 | 102400 | 1323931200 | 53700 | 53700 | 53700 | 53600 | 57 |
| 553 | 20240402 | 102300 | 1320870400 | 53700 | 53600 | 53700 | 53600 | 120 |
| 554 | 20240402 | 102200 | 1314427600 | 53600 | 53700 | 53700 | 53600 | 131 |
| 555 | 20240402 | 102100 | 1307395000 | 53700 | 53700 | 53700 | 53700 | 38 |
| 556 | 20240402 | 102000 | 1305354400 | 53700 | 53600 | 53700 | 53600 | 121 |
| 557 | 20240402 | 101900 | 1298865300 | 53600 | 53600 | 53600 | 53500 | 266 |
| 558 | 20240402 | 101800 | 1284607800 | 53600 | 53600 | 53600 | 53600 | 21 |
| 559 | 20240402 | 101700 | 1283482200 | 53600 | 53600 | 53600 | 53500 | 148 |
| 560 | 20240402 | 101600 | 1275559500 | 53600 | 53600 | 53600 | 53600 | 109 |
| 561 | 20240402 | 101500 | 1269717100 | 53600 | 53500 | 53600 | 53500 | 79 |
| 562 | 20240402 | 101400 | 1265487700 | 53500 | 53600 | 53600 | 53500 | 701 |
| 563 | 20240402 | 101300 | 1227981800 | 53700 | 53700 | 53700 | 53600 | 248 |
| 564 | 20240402 | 101200 | 1214677500 | 53700 | 53600 | 53700 | 53500 | 159 |
| 565 | 20240402 | 101100 | 1206151600 | 53600 | 53600 | 53600 | 53600 | 514 |
| 566 | 20240402 | 101000 | 1178601200 | 53700 | 53700 | 53700 | 53700 | 52 |
| 567 | 20240402 | 100900 | 1175808800 | 53600 | 53700 | 53700 | 53600 | 174 |
| 568 | 20240402 | 100800 | 1166476000 | 53700 | 53600 | 53700 | 53500 | 168 |
| 569 | 20240402 | 100700 | 1157469200 | 53600 | 53700 | 53700 | 53600 | 33 |
| 570 | 20240402 | 100600 | 1155697500 | 53600 | 53700 | 53700 | 53600 | 78 |
| 571 | 20240402 | 100500 | 1151514600 | 53600 | 53600 | 53700 | 53600 | 238 |
| 572 | 20240402 | 100400 | 1138748300 | 53600 | 53700 | 53700 | 53600 | 772 |
| 573 | 20240402 | 100300 | 1097366900 | 53700 | 53900 | 53900 | 53600 | 2922 |
| 574 | 20240402 | 100200 | 940192900 | 53900 | 53900 | 53900 | 53900 | 46 |
| 575 | 20240402 | 100100 | 937713500 | 53800 | 53900 | 53900 | 53800 | 115 |
| 576 | 20240402 | 100000 | 931515200 | 53900 | 53900 | 53900 | 53800 | 74 |
| 577 | 20240402 | 095900 | 927530500 | 53900 | 53900 | 53900 | 53800 | 58 |
| 578 | 20240402 | 095800 | 924406300 | 53900 | 53900 | 53900 | 53800 | 78 |
| 579 | 20240402 | 095700 | 920204000 | 53700 | 53900 | 53900 | 53700 | 283 |
| 580 | 20240402 | 095600 | 904985300 | 53800 | 53900 | 53900 | 53800 | 34 |
| 581 | 20240402 | 095500 | 903152800 | 53800 | 53900 | 53900 | 53800 | 51 |
| 582 | 20240402 | 095400 | 900406200 | 53900 | 53800 | 53900 | 53800 | 99 |
| 583 | 20240402 | 095300 | 895072200 | 53800 | 53800 | 53800 | 53800 | 4 |
| 584 | 20240402 | 095200 | 894857000 | 53800 | 53800 | 53900 | 53700 | 149 |
| 585 | 20240402 | 095100 | 886845900 | 53900 | 53900 | 53900 | 53700 | 71 |
| 586 | 20240402 | 095000 | 883022000 | 53900 | 53900 | 53900 | 53900 | 53 |
| 587 | 20240402 | 094900 | 880165300 | 53900 | 53800 | 53900 | 53700 | 133 |
| 588 | 20240402 | 094800 | 873009300 | 53900 | 53800 | 53900 | 53700 | 290 |
| 589 | 20240402 | 094700 | 857430900 | 53900 | 53800 | 53900 | 53800 | 401 |
| 590 | 20240402 | 094600 | 835827000 | 53800 | 53900 | 53900 | 53800 | 146 |
| 591 | 20240402 | 094500 | 827959000 | 53900 | 53900 | 53900 | 53800 | 48 |
| 592 | 20240402 | 094400 | 825372000 | 53900 | 53900 | 53900 | 53800 | 51 |
| 593 | 20240402 | 094300 | 822625200 | 53900 | 53800 | 53900 | 53700 | 94 |
| 594 | 20240402 | 094200 | 817564000 | 53700 | 53600 | 53800 | 53600 | 105 |
| 595 | 20240402 | 094100 | 811928200 | 53700 | 53700 | 53700 | 53600 | 22 |
| 596 | 20240402 | 094000 | 810746900 | 53700 | 53600 | 53800 | 53600 | 208 |
| 597 | 20240402 | 093900 | 799572300 | 53700 | 53600 | 53800 | 53600 | 363 |
| 598 | 20240402 | 093800 | 780057000 | 53700 | 53600 | 53800 | 53600 | 488 |
| 599 | 20240402 | 093700 | 753888700 | 53500 | 53600 | 53600 | 53500 | 117 |
| 600 | 20240402 | 093600 | 747618000 | 53600 | 53700 | 53800 | 53500 | 159 |
| 601 | 20240402 | 093500 | 739086400 | 53700 | 53800 | 53800 | 53500 | 758 |
| 602 | 20240402 | 093400 | 698403200 | 53900 | 53900 | 53900 | 53900 | 3 |
| 603 | 20240402 | 093300 | 698241500 | 53800 | 53900 | 53900 | 53800 | 43 |
| 604 | 20240402 | 093200 | 695925900 | 53800 | 53600 | 53900 | 53500 | 499 |
| 605 | 20240402 | 093100 | 669116200 | 53700 | 53800 | 53900 | 53700 | 655 |
| 606 | 20240402 | 093000 | 633937200 | 53800 | 53900 | 53900 | 53800 | 169 |
| 607 | 20240402 | 092900 | 624839700 | 53900 | 53900 | 53900 | 53800 | 238 |
| 608 | 20240402 | 092800 | 612016400 | 53900 | 53800 | 53900 | 53800 | 130 |
| 609 | 20240402 | 092700 | 605020800 | 53800 | 53800 | 53800 | 53800 | 157 |
| 610 | 20240402 | 092600 | 596574200 | 53800 | 53800 | 53800 | 53700 | 45 |
| 611 | 20240402 | 092500 | 594153300 | 53800 | 53700 | 53800 | 53600 | 161 |
| 612 | 20240402 | 092400 | 585507000 | 53600 | 53600 | 53600 | 53600 | 157 |
| 613 | 20240402 | 092300 | 577091800 | 53600 | 53600 | 53600 | 53500 | 48 |
| 614 | 20240402 | 092200 | 574520000 | 53600 | 53500 | 53700 | 53500 | 126 |
| 615 | 20240402 | 092100 | 567772100 | 53700 | 53600 | 53700 | 53500 | 139 |
| 616 | 20240402 | 092000 | 560319900 | 53600 | 53500 | 53600 | 53500 | 51 |
| 617 | 20240402 | 091900 | 557587300 | 53600 | 53600 | 53600 | 53500 | 31 |
| 618 | 20240402 | 091800 | 555926500 | 53600 | 53600 | 53600 | 53500 | 212 |
| 619 | 20240402 | 091700 | 544571900 | 53500 | 53600 | 53600 | 53400 | 135 |
| 620 | 20240402 | 091600 | 537356900 | 53600 | 53500 | 53600 | 53500 | 67 |
| 621 | 20240402 | 091500 | 533770900 | 53600 | 53500 | 53600 | 53500 | 154 |
| 622 | 20240402 | 091400 | 525530400 | 53700 | 53600 | 53800 | 53500 | 113 |
| 623 | 20240402 | 091300 | 519467400 | 53700 | 53700 | 53800 | 53500 | 351 |
| 624 | 20240402 | 091200 | 500650800 | 53900 | 53900 | 53900 | 53700 | 61 |
| 625 | 20240402 | 091100 | 497371500 | 53900 | 54000 | 54000 | 53700 | 85 |
| 626 | 20240402 | 091000 | 492800500 | 53700 | 53500 | 54000 | 53400 | 3188 |
| 627 | 20240402 | 090900 | 321866600 | 53300 | 53400 | 53500 | 53300 | 490 |
| 628 | 20240402 | 090800 | 295707900 | 53500 | 53500 | 53500 | 53300 | 581 |
| 629 | 20240402 | 090700 | 264716900 | 53400 | 53500 | 53500 | 53300 | 507 |
| 630 | 20240402 | 090600 | 237652200 | 53300 | 53500 | 53600 | 53300 | 330 |
| 631 | 20240402 | 090500 | 220021800 | 53500 | 53700 | 53800 | 53500 | 539 |
| 632 | 20240402 | 090400 | 191163600 | 53600 | 53800 | 53800 | 53600 | 32 |
| 633 | 20240402 | 090300 | 189444500 | 53700 | 53700 | 53800 | 53700 | 291 |
| 634 | 20240402 | 090200 | 173812800 | 53700 | 53800 | 53800 | 53600 | 217 |
| 635 | 20240402 | 090100 | 162149500 | 53700 | 53200 | 54000 | 53100 | 1376 |
| 636 | 20240402 | 090000 | 88852800 | 53600 | 53600 | 53600 | 53300 | 1633 |