34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 191900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 17617 |
| 3 | 20240402 | 191800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20240402 | 191700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20240402 | 191600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20240402 | 191500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20240402 | 191400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20240402 | 191300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20240402 | 191200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20240402 | 191100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20240402 | 191000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20240402 | 190900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20240402 | 190800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20240402 | 190700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20240402 | 190600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20240402 | 190500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20240402 | 190400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20240402 | 190300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20240402 | 190200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20240402 | 190100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20240402 | 190000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20240402 | 185900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20240402 | 185800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20240402 | 185700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20240402 | 185600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20240402 | 185500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20240402 | 185400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20240402 | 185300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20240402 | 185200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20240402 | 185100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20240402 | 185000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20240402 | 184900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 17617 |
| 33 | 20240402 | 184800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20240402 | 184700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20240402 | 184600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20240402 | 184500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20240402 | 184400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20240402 | 184300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20240402 | 184200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20240402 | 184100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20240402 | 184000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20240402 | 183900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20240402 | 183800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20240402 | 183700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20240402 | 183600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20240402 | 183500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20240402 | 183400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20240402 | 183300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20240402 | 183200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20240402 | 183100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20240402 | 183000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20240402 | 182900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20240402 | 182800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20240402 | 182700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20240402 | 182600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20240402 | 182500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20240402 | 182400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20240402 | 182300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20240402 | 182200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20240402 | 182100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20240402 | 182000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20240402 | 181900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 17617 |
| 63 | 20240402 | 181800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20240402 | 181700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20240402 | 181600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20240402 | 181500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20240402 | 181400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20240402 | 181300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20240402 | 181200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20240402 | 181100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20240402 | 181000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20240402 | 180900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20240402 | 180800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20240402 | 180700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20240402 | 180600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20240402 | 180500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20240402 | 180400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20240402 | 180300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20240402 | 180200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20240402 | 180100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20240402 | 180000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20240402 | 175900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20240402 | 175800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20240402 | 175700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20240402 | 175600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20240402 | 175500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20240402 | 175400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20240402 | 175300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20240402 | 175200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20240402 | 175100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20240402 | 175000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20240402 | 174900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 17617 |
| 93 | 20240402 | 174800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20240402 | 174700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20240402 | 174600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20240402 | 174500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20240402 | 174400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20240402 | 174300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20240402 | 174200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20240402 | 174100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20240402 | 174000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20240402 | 173900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20240402 | 173800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20240402 | 173700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20240402 | 173600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20240402 | 173500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20240402 | 173400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20240402 | 173300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20240402 | 173200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20240402 | 173100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20240402 | 173000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20240402 | 172900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20240402 | 172800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20240402 | 172700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20240402 | 172600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20240402 | 172500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20240402 | 172400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20240402 | 172300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20240402 | 172200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20240402 | 172100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20240402 | 172000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20240402 | 171900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 17617 |
| 123 | 20240402 | 171800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20240402 | 171700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20240402 | 171600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20240402 | 171500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20240402 | 171400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20240402 | 171300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20240402 | 171200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20240402 | 171100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20240402 | 171000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20240402 | 170900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20240402 | 170800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20240402 | 170700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20240402 | 170600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20240402 | 170500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20240402 | 170400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20240402 | 170300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20240402 | 170200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20240402 | 170100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20240402 | 170000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20240402 | 165900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20240402 | 165800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20240402 | 165700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20240402 | 165600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20240402 | 165500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20240402 | 165400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20240402 | 165300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20240402 | 165200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20240402 | 165100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20240402 | 165000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20240402 | 164900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 17617 |
| 153 | 20240402 | 164800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20240402 | 164700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20240402 | 164600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20240402 | 164500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20240402 | 164400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20240402 | 164300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20240402 | 164200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20240402 | 164100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20240402 | 164000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20240402 | 163900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20240402 | 163800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20240402 | 163700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20240402 | 163600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20240402 | 163500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20240402 | 163400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20240402 | 163300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20240402 | 163200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20240402 | 163100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20240402 | 163000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20240402 | 162900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20240402 | 162800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20240402 | 162700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20240402 | 162600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20240402 | 162500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20240402 | 162400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20240402 | 162300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20240402 | 162200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20240402 | 162100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20240402 | 162000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20240402 | 161900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 17617 |
| 183 | 20240402 | 161800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20240402 | 161700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20240402 | 161600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20240402 | 161500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20240402 | 161400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20240402 | 161300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20240402 | 161200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20240402 | 161100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20240402 | 161000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20240402 | 160900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 193 | 20240402 | 160800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 194 | 20240402 | 160700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 195 | 20240402 | 160600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 196 | 20240402 | 160500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 197 | 20240402 | 160400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 198 | 20240402 | 160300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 199 | 20240402 | 160200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 200 | 20240402 | 160100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 201 | 20240402 | 160000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 202 | 20240402 | 155900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 203 | 20240402 | 155800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 204 | 20240402 | 155700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 205 | 20240402 | 155600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 206 | 20240402 | 155500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 207 | 20240402 | 155400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 208 | 20240402 | 155300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 209 | 20240402 | 155200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 210 | 20240402 | 155100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 211 | 20240402 | 155000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 212 | 20240402 | 154900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 17617 |
| 213 | 20240402 | 154800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 214 | 20240402 | 154700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 215 | 20240402 | 154600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 216 | 20240402 | 154500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 217 | 20240402 | 154400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 218 | 20240402 | 154300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 219 | 20240402 | 154200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 220 | 20240402 | 154100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 221 | 20240402 | 154000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 222 | 20240402 | 153900 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 223 | 20240402 | 153800 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 224 | 20240402 | 153700 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 225 | 20240402 | 153600 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 226 | 20240402 | 153500 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 227 | 20240402 | 153400 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 228 | 20240402 | 153300 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 229 | 20240402 | 153200 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 230 | 20240402 | 153100 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 0 |
| 231 | 20240402 | 153000 | 19628679600 | 52400 | 52400 | 52400 | 52400 | 17617 |
| 232 | 20240402 | 152900 | 18705548800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 233 | 20240402 | 152800 | 18705548800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 234 | 20240402 | 152700 | 18705548800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 235 | 20240402 | 152600 | 18705548800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 236 | 20240402 | 152500 | 18705548800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 237 | 20240402 | 152400 | 18705548800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 238 | 20240402 | 152300 | 18705548800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 239 | 20240402 | 152200 | 18705548800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 240 | 20240402 | 152100 | 18705548800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 241 | 20240402 | 152000 | 18705548800 | 52600 | 52600 | 52600 | 52600 | 0 |
| 242 | 20240402 | 151900 | 18705548800 | 52600 | 52500 | 52600 | 52500 | 1076 |
| 243 | 20240402 | 151800 | 18649036300 | 52500 | 52600 | 52700 | 52500 | 545 |
| 244 | 20240402 | 151700 | 18620400400 | 52600 | 52600 | 52700 | 52600 | 479 |
| 245 | 20240402 | 151600 | 18595203700 | 52600 | 52700 | 52700 | 52600 | 2046 |
| 246 | 20240402 | 151500 | 18487583400 | 52600 | 52500 | 52600 | 52500 | 5596 |
| 247 | 20240402 | 151400 | 18193663900 | 52600 | 52500 | 52600 | 52500 | 669 |
| 248 | 20240402 | 151300 | 18158532800 | 52600 | 52500 | 52600 | 52500 | 289 |
| 249 | 20240402 | 151200 | 18143343900 | 52600 | 52500 | 52600 | 52500 | 253 |
| 250 | 20240402 | 151100 | 18130052000 | 52500 | 52500 | 52600 | 52500 | 448 |
| 251 | 20240402 | 151000 | 18106506400 | 52500 | 52500 | 52600 | 52500 | 1014 |
| 252 | 20240402 | 150900 | 18053263500 | 52600 | 52500 | 52600 | 52500 | 272 |
| 253 | 20240402 | 150800 | 18038975400 | 52600 | 52600 | 52600 | 52500 | 298 |
| 254 | 20240402 | 150700 | 18023309100 | 52500 | 52500 | 52600 | 52500 | 355 |
| 255 | 20240402 | 150600 | 18004655100 | 52500 | 52500 | 52600 | 52500 | 227 |
| 256 | 20240402 | 150500 | 17992725900 | 52600 | 52500 | 52600 | 52500 | 232 |
| 257 | 20240402 | 150400 | 17980525900 | 52500 | 52500 | 52600 | 52500 | 217 |
| 258 | 20240402 | 150300 | 17969125800 | 52600 | 52600 | 52600 | 52500 | 260 |
| 259 | 20240402 | 150200 | 17955462900 | 52600 | 52600 | 52600 | 52500 | 490 |
| 260 | 20240402 | 150100 | 17929689900 | 52600 | 52500 | 52600 | 52500 | 460 |
| 261 | 20240402 | 150000 | 17905513500 | 52600 | 52600 | 52600 | 52500 | 298 |
| 262 | 20240402 | 145900 | 17889853400 | 52500 | 52600 | 52600 | 52500 | 606 |
| 263 | 20240402 | 145800 | 17858030100 | 52600 | 52500 | 52600 | 52500 | 629 |
| 264 | 20240402 | 145700 | 17825002700 | 52500 | 52600 | 52600 | 52500 | 193 |
| 265 | 20240402 | 145600 | 17814851900 | 52600 | 52600 | 52600 | 52500 | 311 |
| 266 | 20240402 | 145500 | 17798507200 | 52500 | 52600 | 52600 | 52500 | 256 |
| 267 | 20240402 | 145400 | 17785050600 | 52500 | 52600 | 52600 | 52500 | 175 |
| 268 | 20240402 | 145300 | 17775851900 | 52600 | 52700 | 52700 | 52500 | 554 |
| 269 | 20240402 | 145200 | 17746711800 | 52600 | 52600 | 52700 | 52600 | 350 |
| 270 | 20240402 | 145100 | 17728301000 | 52700 | 52600 | 52700 | 52600 | 246 |
| 271 | 20240402 | 145000 | 17715360900 | 52600 | 52600 | 52700 | 52600 | 309 |
| 272 | 20240402 | 144900 | 17699100400 | 52700 | 52600 | 52700 | 52500 | 2422 |
| 273 | 20240402 | 144800 | 17571616400 | 52600 | 52700 | 52700 | 52500 | 849 |
| 274 | 20240402 | 144700 | 17527006200 | 52600 | 52700 | 52700 | 52600 | 2197 |
| 275 | 20240402 | 144600 | 17411269900 | 52800 | 52800 | 52800 | 52700 | 964 |
| 276 | 20240402 | 144500 | 17360455900 | 52700 | 52800 | 52800 | 52600 | 5637 |
| 277 | 20240402 | 144400 | 17063349400 | 52800 | 52800 | 52900 | 52800 | 413 |
| 278 | 20240402 | 144300 | 17041542400 | 52800 | 52800 | 52800 | 52700 | 261 |
| 279 | 20240402 | 144200 | 17027763400 | 52700 | 52700 | 52800 | 52700 | 1995 |
| 280 | 20240402 | 144100 | 16922576900 | 52700 | 52600 | 52700 | 52600 | 214 |
| 281 | 20240402 | 144000 | 16911319700 | 52700 | 52600 | 52700 | 52500 | 428 |
| 282 | 20240402 | 143900 | 16888800800 | 52600 | 52700 | 52700 | 52600 | 231 |
| 283 | 20240402 | 143800 | 16876648600 | 52700 | 52700 | 52700 | 52600 | 1484 |
| 284 | 20240402 | 143700 | 16798589800 | 52600 | 52700 | 52700 | 52600 | 534 |
| 285 | 20240402 | 143600 | 16770499000 | 52700 | 52700 | 52700 | 52600 | 358 |
| 286 | 20240402 | 143500 | 16751664700 | 52700 | 52700 | 52700 | 52600 | 266 |
| 287 | 20240402 | 143400 | 16737670600 | 52700 | 52600 | 52700 | 52600 | 63 |
| 288 | 20240402 | 143300 | 16734356000 | 52600 | 52600 | 52700 | 52600 | 299 |
| 289 | 20240402 | 143200 | 16718626700 | 52700 | 52600 | 52700 | 52600 | 450 |
| 290 | 20240402 | 143100 | 16694952900 | 52600 | 52600 | 52700 | 52600 | 25 |
| 291 | 20240402 | 143000 | 16693636900 | 52700 | 52700 | 52800 | 52600 | 569 |
| 292 | 20240402 | 142900 | 16663662800 | 52700 | 52700 | 52700 | 52600 | 155 |
| 293 | 20240402 | 142800 | 16655499100 | 52700 | 52600 | 52700 | 52600 | 494 |
| 294 | 20240402 | 142700 | 16629466300 | 52600 | 52700 | 52800 | 52600 | 889 |
| 295 | 20240402 | 142600 | 16582629000 | 52700 | 52700 | 52700 | 52600 | 608 |
| 296 | 20240402 | 142500 | 16550590500 | 52700 | 52700 | 52700 | 52600 | 36 |
| 297 | 20240402 | 142400 | 16548693400 | 52700 | 52700 | 52700 | 52600 | 381 |
| 298 | 20240402 | 142300 | 16528617100 | 52700 | 52600 | 52700 | 52600 | 1635 |
| 299 | 20240402 | 142200 | 16442614800 | 52600 | 52700 | 52700 | 52600 | 43 |
| 300 | 20240402 | 142100 | 16440349500 | 52600 | 52700 | 52700 | 52600 | 516 |
| 301 | 20240402 | 142000 | 16413204300 | 52700 | 52700 | 52700 | 52600 | 185 |
| 302 | 20240402 | 141900 | 16403472300 | 52600 | 52700 | 52700 | 52600 | 184 |
| 303 | 20240402 | 141800 | 16393780200 | 52700 | 52600 | 52700 | 52600 | 191 |
| 304 | 20240402 | 141700 | 16383728000 | 52700 | 52700 | 52800 | 52600 | 1820 |
| 305 | 20240402 | 141600 | 16287825800 | 52800 | 52800 | 52800 | 52700 | 221 |
| 306 | 20240402 | 141500 | 16276177600 | 52700 | 52800 | 52800 | 52700 | 259 |
| 307 | 20240402 | 141400 | 16262525300 | 52700 | 52800 | 52800 | 52700 | 80 |
| 308 | 20240402 | 141300 | 16258307500 | 52700 | 52800 | 52800 | 52700 | 121 |
| 309 | 20240402 | 141200 | 16251925300 | 52800 | 52700 | 52800 | 52700 | 96 |
| 310 | 20240402 | 141100 | 16246859700 | 52800 | 52800 | 52800 | 52700 | 119 |
| 311 | 20240402 | 141000 | 16240576600 | 52800 | 52800 | 52800 | 52700 | 206 |
| 312 | 20240402 | 140900 | 16229716200 | 52800 | 52700 | 52800 | 52700 | 183 |
| 313 | 20240402 | 140800 | 16220065100 | 52800 | 52900 | 52900 | 52700 | 338 |
| 314 | 20240402 | 140700 | 16202219100 | 52900 | 52800 | 52900 | 52700 | 306 |
| 315 | 20240402 | 140600 | 16186061900 | 52800 | 52700 | 52800 | 52700 | 19 |
| 316 | 20240402 | 140500 | 16185059000 | 52800 | 52800 | 52800 | 52700 | 448 |
| 317 | 20240402 | 140400 | 16161436300 | 52700 | 52800 | 52800 | 52700 | 497 |
| 318 | 20240402 | 140300 | 16135221400 | 52900 | 52900 | 52900 | 52800 | 139 |
| 319 | 20240402 | 140200 | 16127880800 | 52900 | 52800 | 52900 | 52800 | 326 |
| 320 | 20240402 | 140100 | 16110666200 | 52900 | 52900 | 52900 | 52800 | 105 |
| 321 | 20240402 | 140000 | 16105118800 | 52800 | 52800 | 52900 | 52800 | 186 |
| 322 | 20240402 | 135900 | 16095296300 | 52800 | 52800 | 52900 | 52800 | 213 |
| 323 | 20240402 | 135800 | 16084045800 | 52800 | 52800 | 52900 | 52800 | 197 |
| 324 | 20240402 | 135700 | 16073642300 | 52800 | 52800 | 52900 | 52800 | 341 |
| 325 | 20240402 | 135600 | 16055632800 | 52900 | 52700 | 52900 | 52700 | 465 |
| 326 | 20240402 | 135500 | 16031058500 | 52700 | 53000 | 53000 | 52700 | 3282 |
| 327 | 20240402 | 135400 | 15857497000 | 53000 | 53000 | 53100 | 53000 | 875 |
| 328 | 20240402 | 135300 | 15811116300 | 53000 | 52900 | 53000 | 52900 | 1075 |
| 329 | 20240402 | 135200 | 15754141700 | 53000 | 52900 | 53000 | 52900 | 946 |
| 330 | 20240402 | 135100 | 15704021100 | 52900 | 53000 | 53000 | 52900 | 231 |
| 331 | 20240402 | 135000 | 15691785900 | 52900 | 52900 | 53000 | 52800 | 1564 |
| 332 | 20240402 | 134900 | 15609049400 | 52800 | 52900 | 52900 | 52800 | 19 |
| 333 | 20240402 | 134800 | 15608045000 | 52800 | 52700 | 52900 | 52700 | 593 |
| 334 | 20240402 | 134700 | 15576715000 | 52800 | 52800 | 52800 | 52700 | 250 |
| 335 | 20240402 | 134600 | 15563515500 | 52800 | 52800 | 52800 | 52700 | 127 |
| 336 | 20240402 | 134500 | 15556815600 | 52800 | 52800 | 52800 | 52700 | 97 |
| 337 | 20240402 | 134400 | 15551700000 | 52800 | 52600 | 52800 | 52600 | 1458 |
| 338 | 20240402 | 134300 | 15474834100 | 52600 | 52600 | 52700 | 52600 | 200 |
| 339 | 20240402 | 134200 | 15464313400 | 52600 | 52700 | 52700 | 52600 | 116 |
| 340 | 20240402 | 134100 | 15458207000 | 52700 | 52600 | 52700 | 52600 | 365 |
| 341 | 20240402 | 134000 | 15438996700 | 52600 | 52600 | 52600 | 52500 | 937 |
| 342 | 20240402 | 133900 | 15389767700 | 52600 | 52600 | 52600 | 52500 | 419 |
| 343 | 20240402 | 133800 | 15367748500 | 52500 | 52500 | 52600 | 52500 | 136 |
| 344 | 20240402 | 133700 | 15360606200 | 52600 | 52500 | 52600 | 52500 | 111 |
| 345 | 20240402 | 133600 | 15354777900 | 52500 | 52600 | 52700 | 52500 | 175 |
| 346 | 20240402 | 133500 | 15345584000 | 52600 | 52500 | 52700 | 52500 | 502 |
| 347 | 20240402 | 133400 | 15319182800 | 52500 | 52500 | 52600 | 52500 | 183 |
| 348 | 20240402 | 133300 | 15309565400 | 52500 | 52500 | 52600 | 52500 | 1243 |
| 349 | 20240402 | 133200 | 15244302400 | 52600 | 52600 | 52600 | 52500 | 79 |
| 350 | 20240402 | 133100 | 15240150100 | 52600 | 52600 | 52700 | 52600 | 289 |
| 351 | 20240402 | 133000 | 15224947900 | 52600 | 52600 | 52700 | 52600 | 294 |
| 352 | 20240402 | 132900 | 15209483100 | 52600 | 52600 | 52700 | 52600 | 1289 |
| 353 | 20240402 | 132800 | 15141680700 | 52600 | 52600 | 52700 | 52600 | 140 |
| 354 | 20240402 | 132700 | 15134303900 | 52600 | 52700 | 52700 | 52600 | 373 |
| 355 | 20240402 | 132600 | 15114683200 | 52600 | 52600 | 52700 | 52600 | 273 |
| 356 | 20240402 | 132500 | 15100320500 | 52700 | 52700 | 52700 | 52600 | 834 |
| 357 | 20240402 | 132400 | 15056450100 | 52600 | 52600 | 52700 | 52600 | 261 |
| 358 | 20240402 | 132300 | 15042719800 | 52600 | 52600 | 52700 | 52600 | 282 |
| 359 | 20240402 | 132200 | 15027885300 | 52700 | 52700 | 52700 | 52600 | 16 |
| 360 | 20240402 | 132100 | 15027042400 | 52600 | 52600 | 52700 | 52600 | 117 |
| 361 | 20240402 | 132000 | 15020883100 | 52700 | 52700 | 52700 | 52600 | 19 |
| 362 | 20240402 | 131900 | 15019882100 | 52700 | 52700 | 52700 | 52600 | 93 |
| 363 | 20240402 | 131800 | 15014984400 | 52700 | 52700 | 52800 | 52700 | 528 |
| 364 | 20240402 | 131700 | 14987153200 | 52800 | 52600 | 52800 | 52600 | 238 |
| 365 | 20240402 | 131600 | 14974613800 | 52600 | 52800 | 52800 | 52600 | 1598 |
| 366 | 20240402 | 131500 | 14890364300 | 52800 | 52800 | 52800 | 52700 | 363 |
| 367 | 20240402 | 131400 | 14871198400 | 52800 | 52700 | 52800 | 52700 | 1191 |
| 368 | 20240402 | 131300 | 14808332200 | 52700 | 52800 | 52800 | 52700 | 85 |
| 369 | 20240402 | 131200 | 14803848700 | 52700 | 52600 | 52700 | 52600 | 700 |
| 370 | 20240402 | 131100 | 14766968100 | 52600 | 52600 | 52700 | 52600 | 124 |
| 371 | 20240402 | 131000 | 14760445300 | 52600 | 52700 | 52700 | 52600 | 211 |
| 372 | 20240402 | 130900 | 14749339200 | 52700 | 52600 | 52700 | 52600 | 72 |
| 373 | 20240402 | 130800 | 14745545300 | 52700 | 52600 | 52700 | 52600 | 609 |
| 374 | 20240402 | 130700 | 14713509900 | 52700 | 52600 | 52700 | 52600 | 32 |
| 375 | 20240402 | 130600 | 14711824000 | 52700 | 52700 | 52700 | 52600 | 49 |
| 376 | 20240402 | 130500 | 14709242000 | 52700 | 52600 | 52700 | 52600 | 21 |
| 377 | 20240402 | 130400 | 14708135900 | 52700 | 52700 | 52700 | 52600 | 396 |
| 378 | 20240402 | 130300 | 14687290300 | 52700 | 52800 | 52800 | 52700 | 421 |
| 379 | 20240402 | 130200 | 14665102600 | 52700 | 52800 | 52800 | 52700 | 87 |
| 380 | 20240402 | 130100 | 14660514100 | 52700 | 52700 | 52800 | 52700 | 11 |
| 381 | 20240402 | 130000 | 14659934000 | 52700 | 52800 | 52800 | 52700 | 632 |
| 382 | 20240402 | 125900 | 14626574200 | 52800 | 52700 | 52800 | 52700 | 36 |
| 383 | 20240402 | 125800 | 14624676700 | 52700 | 52800 | 52800 | 52700 | 181 |
| 384 | 20240402 | 125700 | 14615137600 | 52800 | 52600 | 52800 | 52500 | 1193 |
| 385 | 20240402 | 125600 | 14552319200 | 52500 | 52600 | 52600 | 52500 | 1043 |
| 386 | 20240402 | 125500 | 14497485600 | 52600 | 52500 | 52600 | 52500 | 504 |
| 387 | 20240402 | 125400 | 14470986000 | 52500 | 52500 | 52600 | 52500 | 151 |
| 388 | 20240402 | 125300 | 14463053800 | 52500 | 52500 | 52600 | 52500 | 78 |
| 389 | 20240402 | 125200 | 14458958700 | 52500 | 52600 | 52600 | 52500 | 455 |
| 390 | 20240402 | 125100 | 14435038900 | 52600 | 52500 | 52600 | 52500 | 1247 |
| 391 | 20240402 | 125000 | 14369515800 | 52500 | 52600 | 52600 | 52500 | 234 |
| 392 | 20240402 | 124900 | 14357228600 | 52600 | 52600 | 52600 | 52500 | 356 |
| 393 | 20240402 | 124800 | 14338520600 | 52600 | 52600 | 52600 | 52500 | 191 |
| 394 | 20240402 | 124700 | 14328489200 | 52500 | 52600 | 52600 | 52500 | 192 |
| 395 | 20240402 | 124600 | 14318402900 | 52500 | 52500 | 52600 | 52500 | 46 |
| 396 | 20240402 | 124500 | 14315985900 | 52500 | 52500 | 52600 | 52500 | 1791 |
| 397 | 20240402 | 124400 | 14221948100 | 52500 | 52700 | 52700 | 52500 | 4276 |
| 398 | 20240402 | 124300 | 13997115800 | 52600 | 52700 | 52700 | 52600 | 35 |
| 399 | 20240402 | 124200 | 13995274100 | 52700 | 52600 | 52700 | 52600 | 702 |
| 400 | 20240402 | 124100 | 13958347600 | 52700 | 52600 | 52700 | 52600 | 43 |
| 401 | 20240402 | 124000 | 13956084700 | 52700 | 52700 | 52700 | 52600 | 271 |
| 402 | 20240402 | 123900 | 13941803200 | 52600 | 52700 | 52700 | 52600 | 97 |
| 403 | 20240402 | 123800 | 13936695900 | 52600 | 52600 | 52700 | 52600 | 341 |
| 404 | 20240402 | 123700 | 13918743300 | 52700 | 52600 | 52700 | 52600 | 27 |
| 405 | 20240402 | 123600 | 13917320600 | 52600 | 52600 | 52700 | 52600 | 137 |
| 406 | 20240402 | 123500 | 13910113700 | 52600 | 52700 | 52700 | 52600 | 9 |
| 407 | 20240402 | 123400 | 13909639500 | 52700 | 52700 | 52700 | 52600 | 110 |
| 408 | 20240402 | 123300 | 13903843400 | 52600 | 52700 | 52700 | 52600 | 128 |
| 409 | 20240402 | 123200 | 13897105200 | 52700 | 52700 | 52700 | 52600 | 83 |
| 410 | 20240402 | 123100 | 13892738400 | 52700 | 52700 | 52700 | 52600 | 192 |
| 411 | 20240402 | 123000 | 13882631900 | 52700 | 52700 | 52700 | 52600 | 563 |
| 412 | 20240402 | 122900 | 13852962200 | 52700 | 52700 | 52700 | 52600 | 83 |
| 413 | 20240402 | 122800 | 13848588200 | 52700 | 52600 | 52700 | 52600 | 96 |
| 414 | 20240402 | 122700 | 13843533300 | 52600 | 52600 | 52700 | 52600 | 240 |
| 415 | 20240402 | 122600 | 13830887000 | 52600 | 52600 | 52600 | 52600 | 79 |
| 416 | 20240402 | 122500 | 13826731600 | 52700 | 52700 | 52700 | 52600 | 195 |
| 417 | 20240402 | 122400 | 13816456300 | 52700 | 52700 | 52700 | 52600 | 252 |
| 418 | 20240402 | 122300 | 13803186600 | 52700 | 52700 | 52700 | 52600 | 121 |
| 419 | 20240402 | 122200 | 13796814000 | 52600 | 52700 | 52700 | 52600 | 779 |
| 420 | 20240402 | 122100 | 13755771900 | 52600 | 52700 | 52700 | 52600 | 99 |
| 421 | 20240402 | 122000 | 13750559200 | 52700 | 52600 | 52700 | 52600 | 257 |
| 422 | 20240402 | 121900 | 13737040800 | 52600 | 52600 | 52700 | 52600 | 141 |
| 423 | 20240402 | 121800 | 13729618300 | 52600 | 52600 | 52700 | 52500 | 967 |
| 424 | 20240402 | 121700 | 13678744300 | 52600 | 52600 | 52600 | 52500 | 720 |
| 425 | 20240402 | 121600 | 13640890600 | 52600 | 52500 | 52600 | 52500 | 387 |
| 426 | 20240402 | 121500 | 13620550200 | 52600 | 52600 | 52600 | 52500 | 176 |
| 427 | 20240402 | 121400 | 13611305500 | 52500 | 52500 | 52600 | 52500 | 114 |
| 428 | 20240402 | 121300 | 13605318500 | 52500 | 52600 | 52600 | 52500 | 256 |
| 429 | 20240402 | 121200 | 13591855200 | 52600 | 52500 | 52700 | 52500 | 498 |
| 430 | 20240402 | 121100 | 13565672400 | 52600 | 52500 | 52700 | 52500 | 209 |
| 431 | 20240402 | 121000 | 13554678600 | 52600 | 52700 | 52700 | 52500 | 7887 |
| 432 | 20240402 | 120900 | 13139618700 | 52700 | 52700 | 52800 | 52700 | 510 |
| 433 | 20240402 | 120800 | 13112738300 | 52800 | 52800 | 52800 | 52700 | 369 |
| 434 | 20240402 | 120700 | 13093291200 | 52700 | 52700 | 52800 | 52700 | 844 |
| 435 | 20240402 | 120600 | 13048811100 | 52700 | 52700 | 52800 | 52700 | 239 |
| 436 | 20240402 | 120500 | 13036215700 | 52800 | 52800 | 52800 | 52700 | 237 |
| 437 | 20240402 | 120400 | 13023724800 | 52700 | 52700 | 52700 | 52700 | 116 |
| 438 | 20240402 | 120300 | 13017611600 | 52700 | 52700 | 52700 | 52700 | 138 |
| 439 | 20240402 | 120200 | 13010339000 | 52700 | 52700 | 52800 | 52700 | 347 |
| 440 | 20240402 | 120100 | 12992017900 | 52800 | 52800 | 52800 | 52700 | 57 |
| 441 | 20240402 | 120000 | 12989008900 | 52700 | 52700 | 52800 | 52700 | 141 |
| 442 | 20240402 | 115900 | 12981577100 | 52700 | 52700 | 52800 | 52700 | 25 |
| 443 | 20240402 | 115800 | 12980257300 | 52800 | 52800 | 52800 | 52700 | 739 |
| 444 | 20240402 | 115700 | 12941239000 | 52800 | 52800 | 52900 | 52800 | 309 |
| 445 | 20240402 | 115600 | 12924923700 | 52900 | 52900 | 52900 | 52800 | 109 |
| 446 | 20240402 | 115500 | 12919168000 | 52800 | 52800 | 52800 | 52700 | 748 |
| 447 | 20240402 | 115400 | 12879679700 | 52800 | 52700 | 52800 | 52700 | 107 |
| 448 | 20240402 | 115300 | 12874031700 | 52800 | 52700 | 52800 | 52700 | 714 |
| 449 | 20240402 | 115200 | 12836358800 | 52900 | 52700 | 52900 | 52700 | 448 |
| 450 | 20240402 | 115100 | 12812704400 | 52800 | 52800 | 52800 | 52700 | 381 |
| 451 | 20240402 | 115000 | 12792601100 | 52800 | 52700 | 52800 | 52700 | 302 |
| 452 | 20240402 | 114900 | 12776656300 | 52700 | 52700 | 52800 | 52700 | 169 |
| 453 | 20240402 | 114800 | 12767742800 | 52800 | 52800 | 52800 | 52700 | 122 |
| 454 | 20240402 | 114700 | 12761307000 | 52800 | 52700 | 52800 | 52700 | 861 |
| 455 | 20240402 | 114600 | 12715848100 | 52700 | 52700 | 52800 | 52700 | 94 |
| 456 | 20240402 | 114500 | 12710893500 | 52700 | 52700 | 52800 | 52700 | 380 |
| 457 | 20240402 | 114400 | 12690850100 | 52700 | 52800 | 52800 | 52700 | 666 |
| 458 | 20240402 | 114300 | 12655696400 | 52800 | 52700 | 52800 | 52700 | 115 |
| 459 | 20240402 | 114200 | 12649632100 | 52700 | 52700 | 52700 | 52700 | 112 |
| 460 | 20240402 | 114100 | 12643729700 | 52700 | 52800 | 52800 | 52700 | 654 |
| 461 | 20240402 | 114000 | 12609263600 | 52700 | 52700 | 52800 | 52700 | 223 |
| 462 | 20240402 | 113900 | 12597511300 | 52700 | 52700 | 52800 | 52700 | 469 |
| 463 | 20240402 | 113800 | 12572785000 | 52700 | 52700 | 52800 | 52600 | 233 |
| 464 | 20240402 | 113700 | 12560505600 | 52700 | 52600 | 52700 | 52600 | 660 |
| 465 | 20240402 | 113600 | 12525767500 | 52700 | 52700 | 52700 | 52600 | 431 |
| 466 | 20240402 | 113500 | 12503054500 | 52700 | 52600 | 52700 | 52600 | 349 |
| 467 | 20240402 | 113400 | 12484696700 | 52600 | 52700 | 52700 | 52600 | 808 |
| 468 | 20240402 | 113300 | 12442138500 | 52600 | 52600 | 52700 | 52600 | 167 |
| 469 | 20240402 | 113200 | 12433341000 | 52600 | 52600 | 52700 | 52600 | 306 |
| 470 | 20240402 | 113100 | 12417245300 | 52600 | 52700 | 52700 | 52600 | 234 |
| 471 | 20240402 | 113000 | 12404915900 | 52700 | 52600 | 52700 | 52600 | 77 |
| 472 | 20240402 | 112900 | 12400864600 | 52600 | 52600 | 52700 | 52600 | 75 |
| 473 | 20240402 | 112800 | 12396919400 | 52700 | 52700 | 52700 | 52600 | 437 |
| 474 | 20240402 | 112700 | 12373919800 | 52700 | 52600 | 52700 | 52600 | 40 |
| 475 | 20240402 | 112600 | 12371813600 | 52600 | 52600 | 52700 | 52600 | 294 |
| 476 | 20240402 | 112500 | 12356343900 | 52600 | 52700 | 52700 | 52600 | 168 |
| 477 | 20240402 | 112400 | 12347506700 | 52600 | 52700 | 52700 | 52600 | 408 |
| 478 | 20240402 | 112300 | 12326044800 | 52700 | 52600 | 52700 | 52600 | 125 |
| 479 | 20240402 | 112200 | 12319469600 | 52600 | 52700 | 52700 | 52600 | 430 |
| 480 | 20240402 | 112100 | 12296851300 | 52700 | 52600 | 52700 | 52500 | 1731 |
| 481 | 20240402 | 112000 | 12205801000 | 52600 | 52500 | 52600 | 52500 | 1266 |
| 482 | 20240402 | 111900 | 12139322100 | 52600 | 52500 | 52600 | 52500 | 547 |
| 483 | 20240402 | 111800 | 12110603800 | 52600 | 52600 | 52600 | 52500 | 117 |
| 484 | 20240402 | 111700 | 12104458000 | 52600 | 52500 | 52600 | 52400 | 627 |
| 485 | 20240402 | 111600 | 12071537800 | 52500 | 52600 | 52600 | 52400 | 3178 |
| 486 | 20240402 | 111500 | 11904690700 | 52500 | 52500 | 52600 | 52500 | 796 |
| 487 | 20240402 | 111400 | 11862897900 | 52500 | 52600 | 52600 | 52500 | 951 |
| 488 | 20240402 | 111300 | 11812967800 | 52500 | 52500 | 52600 | 52500 | 3009 |
| 489 | 20240402 | 111200 | 11654973200 | 52500 | 52600 | 52600 | 52500 | 378 |
| 490 | 20240402 | 111100 | 11635123600 | 52600 | 52600 | 52600 | 52500 | 260 |
| 491 | 20240402 | 111000 | 11621459800 | 52600 | 52500 | 52600 | 52500 | 366 |
| 492 | 20240402 | 110900 | 11602209700 | 52600 | 52700 | 52700 | 52500 | 3976 |
| 493 | 20240402 | 110800 | 11392964200 | 52700 | 52600 | 52700 | 52600 | 415 |
| 494 | 20240402 | 110700 | 11371110700 | 52600 | 52600 | 52700 | 52600 | 209 |
| 495 | 20240402 | 110600 | 11360115100 | 52600 | 52600 | 52700 | 52600 | 1251 |
| 496 | 20240402 | 110500 | 11294310100 | 52600 | 52700 | 52700 | 52600 | 303 |
| 497 | 20240402 | 110400 | 11278357000 | 52700 | 52700 | 52700 | 52600 | 667 |
| 498 | 20240402 | 110300 | 11243235800 | 52700 | 52800 | 52800 | 52700 | 2353 |
| 499 | 20240402 | 110200 | 11119231400 | 52800 | 52800 | 52800 | 52700 | 437 |
| 500 | 20240402 | 110100 | 11096160600 | 52800 | 52700 | 52800 | 52700 | 605 |
| 501 | 20240402 | 110000 | 11064243800 | 52700 | 52800 | 52800 | 52700 | 431 |
| 502 | 20240402 | 105900 | 11041518100 | 52700 | 52700 | 52800 | 52700 | 188 |
| 503 | 20240402 | 105800 | 11031596200 | 52700 | 52700 | 52800 | 52700 | 180 |
| 504 | 20240402 | 105700 | 11022109500 | 52700 | 52800 | 52800 | 52700 | 339 |
| 505 | 20240402 | 105600 | 11004238800 | 52800 | 52700 | 52800 | 52700 | 1214 |
| 506 | 20240402 | 105500 | 10940251000 | 52700 | 52700 | 52800 | 52700 | 658 |
| 507 | 20240402 | 105400 | 10905513200 | 52700 | 52800 | 52800 | 52700 | 307 |
| 508 | 20240402 | 105300 | 10889330100 | 52800 | 52700 | 52800 | 52700 | 319 |
| 509 | 20240402 | 105200 | 10872518600 | 52700 | 52700 | 52800 | 52700 | 270 |
| 510 | 20240402 | 105100 | 10858289000 | 52700 | 52700 | 52800 | 52700 | 144 |
| 511 | 20240402 | 105000 | 10850700100 | 52800 | 52700 | 52800 | 52700 | 197 |
| 512 | 20240402 | 104900 | 10840306200 | 52700 | 52700 | 52700 | 52700 | 1369 |
| 513 | 20240402 | 104800 | 10768159900 | 52700 | 52700 | 52800 | 52700 | 200 |
| 514 | 20240402 | 104700 | 10757618800 | 52700 | 52700 | 52800 | 52700 | 583 |
| 515 | 20240402 | 104600 | 10726878700 | 52700 | 52700 | 52800 | 52700 | 117 |
| 516 | 20240402 | 104500 | 10720709100 | 52700 | 52600 | 52700 | 52600 | 1593 |
| 517 | 20240402 | 104400 | 10636763300 | 52600 | 52700 | 52700 | 52600 | 528 |
| 518 | 20240402 | 104300 | 10608943100 | 52700 | 52700 | 52700 | 52700 | 1246 |
| 519 | 20240402 | 104200 | 10543278900 | 52700 | 52700 | 52800 | 52700 | 948 |
| 520 | 20240402 | 104100 | 10493318100 | 52800 | 52800 | 52800 | 52700 | 227 |
| 521 | 20240402 | 104000 | 10481339300 | 52700 | 52800 | 52800 | 52700 | 825 |
| 522 | 20240402 | 103900 | 10437860600 | 52700 | 52700 | 52800 | 52700 | 278 |
| 523 | 20240402 | 103800 | 10423209300 | 52700 | 52800 | 52800 | 52700 | 1005 |
| 524 | 20240402 | 103700 | 10370244600 | 52700 | 52800 | 52900 | 52700 | 1242 |
| 525 | 20240402 | 103600 | 10304746200 | 52800 | 52900 | 52900 | 52800 | 3932 |
| 526 | 20240402 | 103500 | 10097066600 | 52900 | 52800 | 53000 | 52800 | 308 |
| 527 | 20240402 | 103400 | 10080785700 | 52800 | 52800 | 52900 | 52800 | 632 |
| 528 | 20240402 | 103300 | 10047400000 | 52800 | 52800 | 52900 | 52800 | 1078 |
| 529 | 20240402 | 103200 | 9990397800 | 52800 | 52900 | 53000 | 52800 | 641 |
| 530 | 20240402 | 103100 | 9956524900 | 52900 | 52900 | 53000 | 52800 | 257 |
| 531 | 20240402 | 103000 | 9942918500 | 52900 | 52900 | 52900 | 52900 | 512 |
| 532 | 20240402 | 102900 | 9915833700 | 52900 | 53000 | 53000 | 52900 | 688 |
| 533 | 20240402 | 102800 | 9879437000 | 52900 | 52900 | 52900 | 52900 | 1376 |
| 534 | 20240402 | 102700 | 9806646600 | 53000 | 53000 | 53000 | 52900 | 322 |
| 535 | 20240402 | 102600 | 9789609500 | 52900 | 53000 | 53000 | 52900 | 247 |
| 536 | 20240402 | 102500 | 9776531500 | 53000 | 52900 | 53000 | 52900 | 227 |
| 537 | 20240402 | 102400 | 9764521000 | 53000 | 52900 | 53000 | 52900 | 136 |
| 538 | 20240402 | 102300 | 9757318500 | 53000 | 53200 | 53200 | 53000 | 4746 |
| 539 | 20240402 | 102200 | 9505764900 | 53200 | 53000 | 53200 | 53000 | 1300 |
| 540 | 20240402 | 102100 | 9436735100 | 53100 | 53100 | 53200 | 53100 | 1330 |
| 541 | 20240402 | 102000 | 9366100700 | 53100 | 53200 | 53300 | 53000 | 630 |
| 542 | 20240402 | 101900 | 9332603600 | 53100 | 53000 | 53100 | 53000 | 204 |
| 543 | 20240402 | 101800 | 9321772400 | 53000 | 53000 | 53100 | 53000 | 1387 |
| 544 | 20240402 | 101700 | 9248165400 | 53000 | 53100 | 53100 | 53000 | 136 |
| 545 | 20240402 | 101600 | 9240957100 | 53000 | 53100 | 53100 | 53000 | 13036 |
| 546 | 20240402 | 101500 | 8550019700 | 53100 | 53200 | 53200 | 53100 | 384 |
| 547 | 20240402 | 101400 | 8529626200 | 53200 | 53100 | 53200 | 53100 | 851 |
| 548 | 20240402 | 101300 | 8484436700 | 53100 | 53200 | 53200 | 53100 | 780 |
| 549 | 20240402 | 101200 | 8442962600 | 53200 | 53200 | 53300 | 53200 | 587 |
| 550 | 20240402 | 101100 | 8411712700 | 53200 | 53300 | 53300 | 53200 | 204 |
| 551 | 20240402 | 101000 | 8400852800 | 53300 | 53100 | 53300 | 53100 | 323 |
| 552 | 20240402 | 100900 | 8383663400 | 53200 | 53200 | 53300 | 53200 | 208 |
| 553 | 20240402 | 100800 | 8372597400 | 53200 | 53100 | 53200 | 53000 | 624 |
| 554 | 20240402 | 100700 | 8339457000 | 53100 | 53100 | 53200 | 53000 | 2943 |
| 555 | 20240402 | 100600 | 8183183200 | 53200 | 53300 | 53300 | 53100 | 1140 |
| 556 | 20240402 | 100500 | 8122545000 | 53300 | 53400 | 53400 | 53300 | 2644 |
| 557 | 20240402 | 100400 | 7981610100 | 53300 | 53400 | 53400 | 53300 | 652 |
| 558 | 20240402 | 100300 | 7946794600 | 53400 | 53400 | 53400 | 53300 | 1239 |
| 559 | 20240402 | 100200 | 7880663900 | 53400 | 53400 | 53400 | 53300 | 1204 |
| 560 | 20240402 | 100100 | 7816376400 | 53400 | 53300 | 53400 | 53300 | 775 |
| 561 | 20240402 | 100000 | 7775033700 | 53300 | 53400 | 53400 | 53300 | 543 |
| 562 | 20240402 | 095900 | 7746070300 | 53300 | 53500 | 53500 | 53300 | 2176 |
| 563 | 20240402 | 095800 | 7629799200 | 53500 | 53500 | 53600 | 53500 | 3162 |
| 564 | 20240402 | 095700 | 7460606300 | 53500 | 53400 | 53500 | 53400 | 3582 |
| 565 | 20240402 | 095600 | 7268983800 | 53400 | 53300 | 53500 | 53300 | 3072 |
| 566 | 20240402 | 095500 | 7104929700 | 53300 | 53300 | 53400 | 53300 | 589 |
| 567 | 20240402 | 095400 | 7073522900 | 53200 | 53300 | 53400 | 53200 | 3330 |
| 568 | 20240402 | 095300 | 6896118000 | 53300 | 53200 | 53300 | 53200 | 3094 |
| 569 | 20240402 | 095200 | 6731299900 | 53200 | 53200 | 53300 | 53100 | 3019 |
| 570 | 20240402 | 095100 | 6570688800 | 53200 | 53100 | 53200 | 53100 | 89 |
| 571 | 20240402 | 095000 | 6565962700 | 53100 | 53100 | 53100 | 53000 | 1291 |
| 572 | 20240402 | 094900 | 6497412500 | 53100 | 52800 | 53100 | 52800 | 6671 |
| 573 | 20240402 | 094800 | 6143777700 | 52800 | 52800 | 52800 | 52700 | 1303 |
| 574 | 20240402 | 094700 | 6074992600 | 52700 | 52700 | 52800 | 52700 | 100 |
| 575 | 20240402 | 094600 | 6069717900 | 52700 | 52700 | 52800 | 52700 | 172 |
| 576 | 20240402 | 094500 | 6060652000 | 52700 | 52600 | 52900 | 52600 | 5557 |
| 577 | 20240402 | 094400 | 5767031300 | 52800 | 52600 | 52800 | 52600 | 569 |
| 578 | 20240402 | 094300 | 5737082900 | 52600 | 52600 | 52700 | 52600 | 819 |
| 579 | 20240402 | 094200 | 5694002600 | 52700 | 52700 | 52700 | 52600 | 3733 |
| 580 | 20240402 | 094100 | 5497488200 | 52700 | 52700 | 52800 | 52700 | 817 |
| 581 | 20240402 | 094000 | 5454431800 | 52800 | 52800 | 52800 | 52700 | 4966 |
| 582 | 20240402 | 093900 | 5192350500 | 52800 | 52900 | 52900 | 52800 | 726 |
| 583 | 20240402 | 093800 | 5153967400 | 53000 | 52800 | 53000 | 52800 | 164 |
| 584 | 20240402 | 093700 | 5145291500 | 52900 | 52900 | 53000 | 52800 | 379 |
| 585 | 20240402 | 093600 | 5125265400 | 52900 | 52900 | 52900 | 52800 | 327 |
| 586 | 20240402 | 093500 | 5107969900 | 52900 | 52900 | 53000 | 52900 | 698 |
| 587 | 20240402 | 093400 | 5071044500 | 52900 | 53100 | 53100 | 52900 | 1207 |
| 588 | 20240402 | 093300 | 5007107000 | 53000 | 53100 | 53200 | 53000 | 1252 |
| 589 | 20240402 | 093200 | 4940635200 | 53100 | 53400 | 53400 | 53100 | 7704 |
| 590 | 20240402 | 093100 | 4530755000 | 53400 | 53200 | 53400 | 53200 | 757 |
| 591 | 20240402 | 093000 | 4490397900 | 53200 | 53400 | 53400 | 53100 | 2558 |
| 592 | 20240402 | 092900 | 4354185100 | 53400 | 53100 | 53400 | 53000 | 6179 |
| 593 | 20240402 | 092800 | 4025288300 | 53100 | 53100 | 53200 | 53000 | 2367 |
| 594 | 20240402 | 092700 | 3899703600 | 53200 | 53200 | 53300 | 53100 | 2569 |
| 595 | 20240402 | 092600 | 3763154000 | 53100 | 53000 | 53200 | 53000 | 3334 |
| 596 | 20240402 | 092500 | 3586320900 | 53000 | 52900 | 53000 | 52800 | 1910 |
| 597 | 20240402 | 092400 | 3485298800 | 52900 | 52700 | 52900 | 52700 | 2318 |
| 598 | 20240402 | 092300 | 3362953500 | 52700 | 52600 | 52800 | 52500 | 1384 |
| 599 | 20240402 | 092200 | 3290144900 | 52500 | 52600 | 52600 | 52500 | 734 |
| 600 | 20240402 | 092100 | 3251584600 | 52600 | 52700 | 52800 | 52500 | 811 |
| 601 | 20240402 | 092000 | 3208893200 | 52700 | 52700 | 52800 | 52500 | 2711 |
| 602 | 20240402 | 091900 | 3066146800 | 52800 | 52600 | 52800 | 52600 | 2100 |
| 603 | 20240402 | 091800 | 2955419400 | 52700 | 52600 | 52700 | 52500 | 2769 |
| 604 | 20240402 | 091700 | 2809852200 | 52600 | 52500 | 52600 | 52500 | 1108 |
| 605 | 20240402 | 091600 | 2751679400 | 52500 | 52500 | 52600 | 52500 | 352 |
| 606 | 20240402 | 091500 | 2733192300 | 52500 | 52500 | 52600 | 52400 | 2936 |
| 607 | 20240402 | 091400 | 2579052100 | 52500 | 52500 | 52600 | 52500 | 2533 |
| 608 | 20240402 | 091300 | 2446066100 | 52600 | 52600 | 52600 | 52500 | 1141 |
| 609 | 20240402 | 091200 | 2386141300 | 52600 | 52700 | 52700 | 52600 | 2178 |
| 610 | 20240402 | 091100 | 2271559500 | 52700 | 52600 | 52700 | 52500 | 7049 |
| 611 | 20240402 | 091000 | 1900937600 | 52700 | 52800 | 52800 | 52600 | 447 |
| 612 | 20240402 | 090900 | 1877391900 | 52700 | 52800 | 52800 | 52700 | 2095 |
| 613 | 20240402 | 090800 | 1766968800 | 52700 | 52800 | 52800 | 52700 | 983 |
| 614 | 20240402 | 090700 | 1715084100 | 52800 | 52700 | 52900 | 52700 | 3179 |
| 615 | 20240402 | 090600 | 1547248900 | 52800 | 52900 | 52900 | 52700 | 2846 |
| 616 | 20240402 | 090500 | 1397098500 | 52900 | 52800 | 52900 | 52800 | 670 |
| 617 | 20240402 | 090400 | 1361706900 | 52900 | 52900 | 52900 | 52800 | 1134 |
| 618 | 20240402 | 090300 | 1301782000 | 52900 | 52900 | 53000 | 52900 | 1595 |
| 619 | 20240402 | 090200 | 1217384000 | 52900 | 52800 | 52900 | 52800 | 2134 |
| 620 | 20240402 | 090100 | 1104548800 | 52900 | 52600 | 52900 | 52500 | 2299 |
| 621 | 20240402 | 090000 | 983487700 | 52600 | 52600 | 52700 | 52500 | 17924 |