33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 190000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 19398 |
| 3 | 20240402 | 185900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20240402 | 185800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20240402 | 185700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20240402 | 185600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20240402 | 185500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20240402 | 185400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20240402 | 185300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20240402 | 185200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20240402 | 185100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20240402 | 185000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20240402 | 184900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20240402 | 184800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20240402 | 184700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20240402 | 184600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20240402 | 184500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20240402 | 184400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20240402 | 184300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20240402 | 184200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20240402 | 184100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20240402 | 184000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20240402 | 183900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20240402 | 183800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20240402 | 183700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20240402 | 183600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20240402 | 183500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20240402 | 183400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20240402 | 183300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20240402 | 183200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20240402 | 183100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20240402 | 183000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 19398 |
| 33 | 20240402 | 182900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20240402 | 182800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20240402 | 182700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20240402 | 182600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20240402 | 182500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20240402 | 182400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20240402 | 182300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20240402 | 182200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20240402 | 182100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20240402 | 182000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20240402 | 181900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20240402 | 181800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20240402 | 181700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20240402 | 181600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20240402 | 181500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20240402 | 181400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20240402 | 181300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20240402 | 181200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20240402 | 181100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20240402 | 181000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20240402 | 180900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20240402 | 180800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20240402 | 180700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20240402 | 180600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20240402 | 180500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20240402 | 180400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20240402 | 180300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20240402 | 180200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20240402 | 180100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20240402 | 180000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 19398 |
| 63 | 20240402 | 175900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20240402 | 175800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20240402 | 175700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20240402 | 175600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20240402 | 175500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20240402 | 175400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20240402 | 175300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20240402 | 175200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20240402 | 175100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20240402 | 175000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20240402 | 174900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20240402 | 174800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20240402 | 174700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20240402 | 174600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20240402 | 174500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20240402 | 174400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20240402 | 174300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20240402 | 174200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20240402 | 174100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20240402 | 174000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20240402 | 173900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20240402 | 173800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20240402 | 173700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20240402 | 173600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20240402 | 173500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20240402 | 173400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20240402 | 173300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20240402 | 173200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20240402 | 173100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20240402 | 173000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 19398 |
| 93 | 20240402 | 172900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20240402 | 172800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20240402 | 172700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20240402 | 172600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20240402 | 172500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20240402 | 172400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20240402 | 172300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20240402 | 172200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20240402 | 172100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20240402 | 172000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20240402 | 171900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20240402 | 171800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20240402 | 171700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20240402 | 171600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20240402 | 171500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20240402 | 171400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20240402 | 171300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20240402 | 171200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20240402 | 171100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20240402 | 171000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20240402 | 170900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20240402 | 170800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20240402 | 170700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20240402 | 170600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20240402 | 170500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20240402 | 170400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20240402 | 170300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20240402 | 170200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20240402 | 170100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20240402 | 170000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 19398 |
| 123 | 20240402 | 165900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20240402 | 165800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20240402 | 165700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20240402 | 165600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20240402 | 165500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20240402 | 165400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20240402 | 165300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20240402 | 165200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20240402 | 165100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20240402 | 165000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20240402 | 164900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20240402 | 164800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20240402 | 164700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20240402 | 164600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20240402 | 164500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20240402 | 164400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20240402 | 164300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20240402 | 164200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20240402 | 164100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20240402 | 164000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20240402 | 163900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20240402 | 163800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20240402 | 163700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20240402 | 163600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20240402 | 163500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20240402 | 163400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20240402 | 163300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20240402 | 163200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20240402 | 163100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20240402 | 163000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 19398 |
| 153 | 20240402 | 162900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20240402 | 162800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20240402 | 162700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20240402 | 162600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20240402 | 162500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20240402 | 162400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20240402 | 162300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20240402 | 162200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20240402 | 162100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20240402 | 162000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20240402 | 161900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20240402 | 161800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20240402 | 161700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20240402 | 161600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20240402 | 161500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20240402 | 161400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20240402 | 161300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20240402 | 161200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20240402 | 161100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20240402 | 161000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20240402 | 160900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20240402 | 160800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20240402 | 160700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20240402 | 160600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20240402 | 160500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20240402 | 160400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20240402 | 160300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20240402 | 160200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20240402 | 160100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20240402 | 160000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 19398 |
| 183 | 20240402 | 155900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20240402 | 155800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20240402 | 155700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20240402 | 155600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20240402 | 155500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20240402 | 155400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20240402 | 155300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20240402 | 155200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20240402 | 155100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20240402 | 155000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20240402 | 154900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20240402 | 154800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20240402 | 154700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20240402 | 154600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20240402 | 154500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20240402 | 154400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20240402 | 154300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20240402 | 154200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20240402 | 154100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20240402 | 154000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20240402 | 153900 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20240402 | 153800 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20240402 | 153700 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20240402 | 153600 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20240402 | 153500 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20240402 | 153400 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20240402 | 153300 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20240402 | 153200 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20240402 | 153100 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20240402 | 153000 | 31930725900 | 47550 | 47550 | 47550 | 47550 | 38796 |
| 213 | 20240402 | 152900 | 31008351000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20240402 | 152800 | 31008351000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20240402 | 152700 | 31008351000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20240402 | 152600 | 31008351000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20240402 | 152500 | 31008351000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20240402 | 152400 | 31008351000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20240402 | 152300 | 31008351000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20240402 | 152200 | 31008351000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20240402 | 152100 | 31008351000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20240402 | 152000 | 31008351000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20240402 | 151900 | 31008351000 | 47550 | 47550 | 47550 | 47500 | 1590 |
| 224 | 20240402 | 151800 | 30932800150 | 47500 | 47550 | 47550 | 47500 | 3577 |
| 225 | 20240402 | 151700 | 30762865250 | 47500 | 47550 | 47550 | 47500 | 1652 |
| 226 | 20240402 | 151600 | 30684368550 | 47550 | 47500 | 47550 | 47500 | 437 |
| 227 | 20240402 | 151500 | 30663605400 | 47550 | 47550 | 47550 | 47500 | 4541 |
| 228 | 20240402 | 151400 | 30447860600 | 47550 | 47550 | 47600 | 47550 | 1672 |
| 229 | 20240402 | 151300 | 30368349250 | 47550 | 47550 | 47600 | 47550 | 1400 |
| 230 | 20240402 | 151200 | 30301773050 | 47550 | 47550 | 47550 | 47500 | 1678 |
| 231 | 20240402 | 151100 | 30221988050 | 47550 | 47550 | 47550 | 47500 | 1193 |
| 232 | 20240402 | 151000 | 30165274250 | 47550 | 47550 | 47550 | 47500 | 940 |
| 233 | 20240402 | 150900 | 30120578050 | 47550 | 47550 | 47550 | 47500 | 1117 |
| 234 | 20240402 | 150800 | 30067473500 | 47550 | 47550 | 47600 | 47500 | 792 |
| 235 | 20240402 | 150700 | 30029815000 | 47600 | 47550 | 47600 | 47550 | 977 |
| 236 | 20240402 | 150600 | 29983356250 | 47600 | 47550 | 47600 | 47550 | 467 |
| 237 | 20240402 | 150500 | 29961145750 | 47600 | 47550 | 47600 | 47550 | 634 |
| 238 | 20240402 | 150400 | 29930978850 | 47600 | 47550 | 47600 | 47500 | 2211 |
| 239 | 20240402 | 150300 | 29825816250 | 47550 | 47550 | 47550 | 47500 | 1902 |
| 240 | 20240402 | 150200 | 29735376200 | 47550 | 47550 | 47550 | 47500 | 350 |
| 241 | 20240402 | 150100 | 29718742300 | 47550 | 47500 | 47550 | 47500 | 600 |
| 242 | 20240402 | 150000 | 29690238800 | 47500 | 47500 | 47550 | 47500 | 755 |
| 243 | 20240402 | 145900 | 29654366200 | 47550 | 47500 | 47550 | 47500 | 558 |
| 244 | 20240402 | 145800 | 29627858350 | 47500 | 47500 | 47550 | 47500 | 190 |
| 245 | 20240402 | 145700 | 29618830600 | 47500 | 47550 | 47550 | 47500 | 939 |
| 246 | 20240402 | 145600 | 29574222300 | 47550 | 47550 | 47600 | 47550 | 1230 |
| 247 | 20240402 | 145500 | 29515734950 | 47550 | 47600 | 47600 | 47550 | 380 |
| 248 | 20240402 | 145400 | 29497665650 | 47600 | 47600 | 47600 | 47550 | 792 |
| 249 | 20240402 | 145300 | 29459983300 | 47550 | 47600 | 47600 | 47550 | 164 |
| 250 | 20240402 | 145200 | 29452183750 | 47550 | 47600 | 47600 | 47550 | 1061 |
| 251 | 20240402 | 145100 | 29401731850 | 47600 | 47600 | 47600 | 47550 | 106 |
| 252 | 20240402 | 145000 | 29396687600 | 47600 | 47550 | 47600 | 47550 | 381 |
| 253 | 20240402 | 144900 | 29378559200 | 47550 | 47550 | 47600 | 47500 | 2918 |
| 254 | 20240402 | 144800 | 29239746700 | 47550 | 47600 | 47600 | 47500 | 857 |
| 255 | 20240402 | 144700 | 29198996550 | 47550 | 47550 | 47600 | 47550 | 406 |
| 256 | 20240402 | 144600 | 29179688250 | 47550 | 47600 | 47600 | 47550 | 255 |
| 257 | 20240402 | 144500 | 29167559650 | 47600 | 47550 | 47600 | 47550 | 649 |
| 258 | 20240402 | 144400 | 29136668250 | 47550 | 47550 | 47650 | 47550 | 2498 |
| 259 | 20240402 | 144300 | 29017776950 | 47550 | 47600 | 47600 | 47450 | 2083 |
| 260 | 20240402 | 144200 | 28918864450 | 47600 | 47450 | 47600 | 47450 | 4973 |
| 261 | 20240402 | 144100 | 28682612000 | 47500 | 47500 | 47500 | 47450 | 1066 |
| 262 | 20240402 | 144000 | 28631982350 | 47500 | 47500 | 47500 | 47450 | 317 |
| 263 | 20240402 | 143900 | 28616938550 | 47500 | 47450 | 47500 | 47450 | 339 |
| 264 | 20240402 | 143800 | 28600837750 | 47450 | 47500 | 47500 | 47450 | 289 |
| 265 | 20240402 | 143700 | 28587124250 | 47450 | 47500 | 47500 | 47450 | 604 |
| 266 | 20240402 | 143600 | 28558443400 | 47500 | 47500 | 47500 | 47450 | 825 |
| 267 | 20240402 | 143500 | 28519283350 | 47500 | 47500 | 47500 | 47450 | 231 |
| 268 | 20240402 | 143400 | 28508320000 | 47450 | 47450 | 47500 | 47450 | 334 |
| 269 | 20240402 | 143300 | 28492470650 | 47450 | 47450 | 47500 | 47450 | 250 |
| 270 | 20240402 | 143200 | 28480607900 | 47450 | 47450 | 47450 | 47400 | 231 |
| 271 | 20240402 | 143100 | 28469647000 | 47450 | 47450 | 47500 | 47400 | 1019 |
| 272 | 20240402 | 143000 | 28421296350 | 47500 | 47450 | 47500 | 47450 | 589 |
| 273 | 20240402 | 142900 | 28393343300 | 47450 | 47450 | 47450 | 47400 | 3641 |
| 274 | 20240402 | 142800 | 28220668200 | 47450 | 47450 | 47500 | 47450 | 313 |
| 275 | 20240402 | 142700 | 28205808550 | 47450 | 47450 | 47500 | 47450 | 748 |
| 276 | 20240402 | 142600 | 28170310500 | 47500 | 47500 | 47500 | 47450 | 4209 |
| 277 | 20240402 | 142500 | 27970587850 | 47500 | 47500 | 47550 | 47450 | 5489 |
| 278 | 20240402 | 142400 | 27709863400 | 47500 | 47550 | 47550 | 47500 | 889 |
| 279 | 20240402 | 142300 | 27667634750 | 47550 | 47550 | 47600 | 47500 | 1817 |
| 280 | 20240402 | 142200 | 27581240900 | 47600 | 47650 | 47650 | 47500 | 2674 |
| 281 | 20240402 | 142100 | 27454058500 | 47650 | 47600 | 47650 | 47600 | 813 |
| 282 | 20240402 | 142000 | 27415358250 | 47650 | 47600 | 47650 | 47600 | 376 |
| 283 | 20240402 | 141900 | 27397459950 | 47600 | 47600 | 47650 | 47600 | 398 |
| 284 | 20240402 | 141800 | 27378508200 | 47600 | 47650 | 47650 | 47600 | 649 |
| 285 | 20240402 | 141700 | 27347615700 | 47600 | 47650 | 47650 | 47600 | 1374 |
| 286 | 20240402 | 141600 | 27282211500 | 47650 | 47600 | 47650 | 47600 | 49 |
| 287 | 20240402 | 141500 | 27279878300 | 47600 | 47650 | 47700 | 47600 | 2331 |
| 288 | 20240402 | 141400 | 27168854200 | 47650 | 47650 | 47650 | 47600 | 133 |
| 289 | 20240402 | 141300 | 27162518200 | 47650 | 47650 | 47700 | 47600 | 1603 |
| 290 | 20240402 | 141200 | 27086136950 | 47650 | 47650 | 47700 | 47650 | 423 |
| 291 | 20240402 | 141100 | 27065979050 | 47650 | 47650 | 47700 | 47650 | 421 |
| 292 | 20240402 | 141000 | 27045910900 | 47700 | 47700 | 47700 | 47650 | 370 |
| 293 | 20240402 | 140900 | 27028262750 | 47700 | 47700 | 47700 | 47650 | 606 |
| 294 | 20240402 | 140800 | 26999358450 | 47700 | 47700 | 47750 | 47650 | 546 |
| 295 | 20240402 | 140700 | 26973314450 | 47650 | 47700 | 47700 | 47650 | 300 |
| 296 | 20240402 | 140600 | 26959005800 | 47700 | 47650 | 47700 | 47650 | 368 |
| 297 | 20240402 | 140500 | 26941465650 | 47650 | 47650 | 47750 | 47650 | 1025 |
| 298 | 20240402 | 140400 | 26892592150 | 47700 | 47650 | 47750 | 47650 | 3493 |
| 299 | 20240402 | 140300 | 26725926150 | 47650 | 47650 | 47700 | 47650 | 262 |
| 300 | 20240402 | 140200 | 26713440300 | 47650 | 47700 | 47700 | 47650 | 192 |
| 301 | 20240402 | 140100 | 26704285500 | 47700 | 47700 | 47700 | 47650 | 144 |
| 302 | 20240402 | 140000 | 26697418150 | 47650 | 47650 | 47700 | 47650 | 608 |
| 303 | 20240402 | 135900 | 26668439800 | 47700 | 47700 | 47700 | 47700 | 391 |
| 304 | 20240402 | 135800 | 26649789100 | 47700 | 47700 | 47700 | 47650 | 669 |
| 305 | 20240402 | 135700 | 26617879050 | 47700 | 47700 | 47700 | 47650 | 2028 |
| 306 | 20240402 | 135600 | 26521235300 | 47700 | 47750 | 47750 | 47650 | 273 |
| 307 | 20240402 | 135500 | 26508216400 | 47700 | 47700 | 47750 | 47700 | 1165 |
| 308 | 20240402 | 135400 | 26452634000 | 47700 | 47700 | 47750 | 47700 | 1127 |
| 309 | 20240402 | 135300 | 26398863800 | 47750 | 47700 | 47750 | 47700 | 700 |
| 310 | 20240402 | 135200 | 26365460100 | 47700 | 47750 | 47800 | 47700 | 818 |
| 311 | 20240402 | 135100 | 26326393900 | 47800 | 47750 | 47800 | 47700 | 968 |
| 312 | 20240402 | 135000 | 26280169850 | 47800 | 47750 | 47800 | 47700 | 3605 |
| 313 | 20240402 | 134900 | 26108031900 | 47750 | 47650 | 47750 | 47650 | 6028 |
| 314 | 20240402 | 134800 | 25820486700 | 47650 | 47600 | 47700 | 47600 | 5318 |
| 315 | 20240402 | 134700 | 25567247200 | 47600 | 47550 | 47600 | 47550 | 2525 |
| 316 | 20240402 | 134600 | 25447181650 | 47550 | 47500 | 47550 | 47500 | 133 |
| 317 | 20240402 | 134500 | 25440858750 | 47500 | 47500 | 47550 | 47500 | 369 |
| 318 | 20240402 | 134400 | 25423316100 | 47500 | 47500 | 47550 | 47450 | 793 |
| 319 | 20240402 | 134300 | 25385640750 | 47500 | 47500 | 47500 | 47450 | 242 |
| 320 | 20240402 | 134200 | 25374150200 | 47450 | 47500 | 47550 | 47450 | 609 |
| 321 | 20240402 | 134100 | 25345246000 | 47450 | 47500 | 47500 | 47450 | 1863 |
| 322 | 20240402 | 134000 | 25256766050 | 47500 | 47500 | 47550 | 47450 | 947 |
| 323 | 20240402 | 133900 | 25211791150 | 47500 | 47550 | 47550 | 47500 | 478 |
| 324 | 20240402 | 133800 | 25189081900 | 47500 | 47500 | 47500 | 47500 | 472 |
| 325 | 20240402 | 133700 | 25166661900 | 47500 | 47500 | 47500 | 47450 | 717 |
| 326 | 20240402 | 133600 | 25132605900 | 47500 | 47500 | 47550 | 47450 | 2443 |
| 327 | 20240402 | 133500 | 25016571150 | 47500 | 47500 | 47500 | 47450 | 337 |
| 328 | 20240402 | 133400 | 25000567150 | 47500 | 47500 | 47500 | 47450 | 1176 |
| 329 | 20240402 | 133300 | 24944734550 | 47500 | 47500 | 47500 | 47450 | 239 |
| 330 | 20240402 | 133200 | 24933384550 | 47450 | 47450 | 47500 | 47450 | 613 |
| 331 | 20240402 | 133100 | 24904287550 | 47450 | 47400 | 47500 | 47400 | 3535 |
| 332 | 20240402 | 133000 | 24736465700 | 47450 | 47450 | 47450 | 47400 | 596 |
| 333 | 20240402 | 132900 | 24708187700 | 47400 | 47400 | 47450 | 47400 | 1133 |
| 334 | 20240402 | 132800 | 24654473050 | 47450 | 47450 | 47450 | 47400 | 846 |
| 335 | 20240402 | 132700 | 24614358250 | 47450 | 47450 | 47450 | 47400 | 371 |
| 336 | 20240402 | 132600 | 24596760050 | 47400 | 47400 | 47450 | 47400 | 221 |
| 337 | 20240402 | 132500 | 24586276600 | 47400 | 47450 | 47450 | 47400 | 798 |
| 338 | 20240402 | 132400 | 24548421550 | 47450 | 47450 | 47500 | 47450 | 477 |
| 339 | 20240402 | 132300 | 24525787850 | 47450 | 47450 | 47500 | 47400 | 1062 |
| 340 | 20240402 | 132200 | 24475391550 | 47450 | 47450 | 47500 | 47450 | 2025 |
| 341 | 20240402 | 132100 | 24379305150 | 47450 | 47450 | 47500 | 47450 | 2261 |
| 342 | 20240402 | 132000 | 24272018950 | 47450 | 47450 | 47500 | 47450 | 518 |
| 343 | 20240402 | 131900 | 24247439350 | 47450 | 47500 | 47500 | 47450 | 576 |
| 344 | 20240402 | 131800 | 24220100650 | 47450 | 47500 | 47500 | 47450 | 1298 |
| 345 | 20240402 | 131700 | 24158498300 | 47500 | 47500 | 47550 | 47450 | 1352 |
| 346 | 20240402 | 131600 | 24094267350 | 47500 | 47500 | 47550 | 47500 | 497 |
| 347 | 20240402 | 131500 | 24070642300 | 47550 | 47500 | 47550 | 47450 | 1542 |
| 348 | 20240402 | 131400 | 23997420300 | 47550 | 47500 | 47550 | 47500 | 1686 |
| 349 | 20240402 | 131300 | 23917329150 | 47450 | 47450 | 47500 | 47450 | 522 |
| 350 | 20240402 | 131200 | 23892540800 | 47500 | 47500 | 47500 | 47450 | 455 |
| 351 | 20240402 | 131100 | 23870943250 | 47500 | 47500 | 47500 | 47450 | 288 |
| 352 | 20240402 | 131000 | 23857263800 | 47450 | 47500 | 47500 | 47450 | 578 |
| 353 | 20240402 | 130900 | 23829814650 | 47500 | 47500 | 47500 | 47450 | 971 |
| 354 | 20240402 | 130800 | 23783727750 | 47500 | 47450 | 47500 | 47450 | 881 |
| 355 | 20240402 | 130700 | 23741898850 | 47450 | 47500 | 47500 | 47450 | 567 |
| 356 | 20240402 | 130600 | 23714971500 | 47500 | 47500 | 47500 | 47450 | 829 |
| 357 | 20240402 | 130500 | 23675619500 | 47500 | 47450 | 47500 | 47450 | 265 |
| 358 | 20240402 | 130400 | 23663038350 | 47500 | 47450 | 47500 | 47450 | 931 |
| 359 | 20240402 | 130300 | 23618836850 | 47450 | 47450 | 47500 | 47450 | 1630 |
| 360 | 20240402 | 130200 | 23541490800 | 47450 | 47450 | 47500 | 47450 | 784 |
| 361 | 20240402 | 130100 | 23504289300 | 47450 | 47500 | 47500 | 47450 | 866 |
| 362 | 20240402 | 130000 | 23463176150 | 47450 | 47450 | 47500 | 47450 | 804 |
| 363 | 20240402 | 125900 | 23425021250 | 47450 | 47450 | 47500 | 47450 | 1251 |
| 364 | 20240402 | 125800 | 23365661250 | 47500 | 47500 | 47500 | 47450 | 458 |
| 365 | 20240402 | 125700 | 23343911750 | 47500 | 47500 | 47500 | 47450 | 228 |
| 366 | 20240402 | 125600 | 23333089800 | 47500 | 47450 | 47500 | 47450 | 630 |
| 367 | 20240402 | 125500 | 23303191400 | 47500 | 47450 | 47500 | 47450 | 1183 |
| 368 | 20240402 | 125400 | 23247044500 | 47450 | 47500 | 47500 | 47450 | 991 |
| 369 | 20240402 | 125300 | 23200017950 | 47500 | 47500 | 47500 | 47450 | 138 |
| 370 | 20240402 | 125200 | 23193466850 | 47450 | 47450 | 47500 | 47450 | 95 |
| 371 | 20240402 | 125100 | 23188956050 | 47500 | 47500 | 47550 | 47450 | 1743 |
| 372 | 20240402 | 125000 | 23106163100 | 47500 | 47500 | 47550 | 47500 | 536 |
| 373 | 20240402 | 124900 | 23080700600 | 47500 | 47550 | 47600 | 47500 | 1056 |
| 374 | 20240402 | 124800 | 23030487900 | 47550 | 47550 | 47600 | 47550 | 263 |
| 375 | 20240402 | 124700 | 23017981550 | 47550 | 47600 | 47600 | 47550 | 163 |
| 376 | 20240402 | 124600 | 23010228800 | 47600 | 47550 | 47600 | 47550 | 362 |
| 377 | 20240402 | 124500 | 22993014100 | 47550 | 47500 | 47550 | 47500 | 3773 |
| 378 | 20240402 | 124400 | 22813653050 | 47500 | 47500 | 47550 | 47500 | 293 |
| 379 | 20240402 | 124300 | 22799733000 | 47500 | 47500 | 47550 | 47450 | 3281 |
| 380 | 20240402 | 124200 | 22643888400 | 47450 | 47500 | 47500 | 47450 | 906 |
| 381 | 20240402 | 124100 | 22600866550 | 47500 | 47450 | 47500 | 47450 | 282 |
| 382 | 20240402 | 124000 | 22587482600 | 47450 | 47500 | 47500 | 47450 | 1729 |
| 383 | 20240402 | 123900 | 22505434000 | 47500 | 47450 | 47500 | 47450 | 581 |
| 384 | 20240402 | 123800 | 22477849900 | 47500 | 47500 | 47500 | 47450 | 466 |
| 385 | 20240402 | 123700 | 22455737800 | 47500 | 47500 | 47500 | 47450 | 427 |
| 386 | 20240402 | 123600 | 22435474550 | 47450 | 47450 | 47450 | 47450 | 1431 |
| 387 | 20240402 | 123500 | 22367573600 | 47450 | 47450 | 47500 | 47450 | 243 |
| 388 | 20240402 | 123400 | 22356042300 | 47450 | 47500 | 47500 | 47450 | 529 |
| 389 | 20240402 | 123300 | 22330939500 | 47450 | 47450 | 47500 | 47450 | 455 |
| 390 | 20240402 | 123200 | 22309340650 | 47450 | 47500 | 47500 | 47450 | 1038 |
| 391 | 20240402 | 123100 | 22260064700 | 47450 | 47450 | 47500 | 47450 | 349 |
| 392 | 20240402 | 123000 | 22243502250 | 47450 | 47450 | 47500 | 47400 | 1413 |
| 393 | 20240402 | 122900 | 22176456400 | 47450 | 47450 | 47500 | 47450 | 1207 |
| 394 | 20240402 | 122800 | 22119176400 | 47450 | 47500 | 47500 | 47450 | 449 |
| 395 | 20240402 | 122700 | 22097849650 | 47500 | 47500 | 47500 | 47450 | 1173 |
| 396 | 20240402 | 122600 | 22042134700 | 47450 | 47550 | 47550 | 47450 | 1378 |
| 397 | 20240402 | 122500 | 21976710850 | 47500 | 47500 | 47550 | 47500 | 371 |
| 398 | 20240402 | 122400 | 21959088250 | 47500 | 47500 | 47550 | 47500 | 736 |
| 399 | 20240402 | 122300 | 21924126500 | 47500 | 47500 | 47500 | 47450 | 2797 |
| 400 | 20240402 | 122200 | 21791279300 | 47450 | 47450 | 47500 | 47450 | 707 |
| 401 | 20240402 | 122100 | 21757709650 | 47450 | 47500 | 47500 | 47450 | 37 |
| 402 | 20240402 | 122000 | 21755952400 | 47450 | 47450 | 47500 | 47450 | 440 |
| 403 | 20240402 | 121900 | 21735072200 | 47450 | 47450 | 47500 | 47450 | 1065 |
| 404 | 20240402 | 121800 | 21684537100 | 47500 | 47450 | 47500 | 47450 | 478 |
| 405 | 20240402 | 121700 | 21661855450 | 47450 | 47400 | 47450 | 47400 | 452 |
| 406 | 20240402 | 121600 | 21640410850 | 47450 | 47450 | 47450 | 47400 | 1094 |
| 407 | 20240402 | 121500 | 21588515150 | 47450 | 47450 | 47450 | 47400 | 560 |
| 408 | 20240402 | 121400 | 21561945150 | 47450 | 47450 | 47450 | 47400 | 356 |
| 409 | 20240402 | 121300 | 21545053200 | 47450 | 47450 | 47450 | 47400 | 823 |
| 410 | 20240402 | 121200 | 21506022850 | 47400 | 47400 | 47450 | 47400 | 483 |
| 411 | 20240402 | 121100 | 21483110600 | 47450 | 47400 | 47450 | 47400 | 385 |
| 412 | 20240402 | 121000 | 21464844950 | 47400 | 47450 | 47450 | 47400 | 826 |
| 413 | 20240402 | 120900 | 21425661950 | 47450 | 47450 | 47450 | 47400 | 958 |
| 414 | 20240402 | 120800 | 21380244450 | 47450 | 47450 | 47450 | 47400 | 474 |
| 415 | 20240402 | 120700 | 21357757250 | 47450 | 47450 | 47500 | 47400 | 2030 |
| 416 | 20240402 | 120600 | 21261435650 | 47450 | 47450 | 47500 | 47450 | 312 |
| 417 | 20240402 | 120500 | 21246630300 | 47450 | 47500 | 47500 | 47450 | 163 |
| 418 | 20240402 | 120400 | 21238894050 | 47500 | 47500 | 47500 | 47450 | 2475 |
| 419 | 20240402 | 120300 | 21121437500 | 47500 | 47500 | 47550 | 47450 | 1895 |
| 420 | 20240402 | 120200 | 21031474450 | 47500 | 47550 | 47550 | 47500 | 1326 |
| 421 | 20240402 | 120100 | 20968486000 | 47550 | 47550 | 47550 | 47500 | 343 |
| 422 | 20240402 | 120000 | 20952182800 | 47500 | 47500 | 47550 | 47500 | 467 |
| 423 | 20240402 | 115900 | 20929995100 | 47500 | 47500 | 47550 | 47500 | 1288 |
| 424 | 20240402 | 115800 | 20868812450 | 47550 | 47550 | 47600 | 47500 | 1245 |
| 425 | 20240402 | 115700 | 20809615800 | 47600 | 47550 | 47600 | 47550 | 1460 |
| 426 | 20240402 | 115600 | 20740184300 | 47550 | 47550 | 47600 | 47550 | 166 |
| 427 | 20240402 | 115500 | 20732287650 | 47550 | 47550 | 47600 | 47550 | 1148 |
| 428 | 20240402 | 115400 | 20677693400 | 47550 | 47600 | 47600 | 47550 | 349 |
| 429 | 20240402 | 115300 | 20661092350 | 47600 | 47600 | 47600 | 47550 | 1458 |
| 430 | 20240402 | 115200 | 20591703900 | 47550 | 47600 | 47600 | 47550 | 275 |
| 431 | 20240402 | 115100 | 20578621200 | 47600 | 47600 | 47600 | 47550 | 1257 |
| 432 | 20240402 | 115000 | 20518832000 | 47600 | 47550 | 47600 | 47550 | 348 |
| 433 | 20240402 | 114900 | 20502273200 | 47600 | 47550 | 47600 | 47550 | 183 |
| 434 | 20240402 | 114800 | 20493567900 | 47550 | 47550 | 47550 | 47500 | 4005 |
| 435 | 20240402 | 114700 | 20303262400 | 47550 | 47550 | 47550 | 47500 | 318 |
| 436 | 20240402 | 114600 | 20288151000 | 47550 | 47550 | 47550 | 47500 | 644 |
| 437 | 20240402 | 114500 | 20257547050 | 47550 | 47550 | 47550 | 47500 | 243 |
| 438 | 20240402 | 114400 | 20245993200 | 47550 | 47550 | 47550 | 47500 | 366 |
| 439 | 20240402 | 114300 | 20228595850 | 47550 | 47550 | 47550 | 47500 | 1585 |
| 440 | 20240402 | 114200 | 20153237050 | 47550 | 47550 | 47550 | 47500 | 558 |
| 441 | 20240402 | 114100 | 20126717450 | 47550 | 47550 | 47550 | 47500 | 416 |
| 442 | 20240402 | 114000 | 20106954200 | 47550 | 47500 | 47550 | 47500 | 558 |
| 443 | 20240402 | 113900 | 20080437200 | 47500 | 47500 | 47500 | 47450 | 2883 |
| 444 | 20240402 | 113800 | 19943494950 | 47500 | 47500 | 47500 | 47450 | 72 |
| 445 | 20240402 | 113700 | 19940076150 | 47450 | 47450 | 47500 | 47450 | 311 |
| 446 | 20240402 | 113600 | 19925317900 | 47450 | 47500 | 47500 | 47450 | 397 |
| 447 | 20240402 | 113500 | 19906478900 | 47450 | 47500 | 47500 | 47450 | 337 |
| 448 | 20240402 | 113400 | 19890483450 | 47500 | 47500 | 47500 | 47450 | 3297 |
| 449 | 20240402 | 113300 | 19734020650 | 47500 | 47450 | 47500 | 47450 | 416 |
| 450 | 20240402 | 113200 | 19714280400 | 47450 | 47450 | 47500 | 47450 | 119 |
| 451 | 20240402 | 113100 | 19708632650 | 47450 | 47450 | 47500 | 47450 | 939 |
| 452 | 20240402 | 113000 | 19664058450 | 47450 | 47500 | 47500 | 47450 | 559 |
| 453 | 20240402 | 112900 | 19637519900 | 47500 | 47450 | 47500 | 47450 | 278 |
| 454 | 20240402 | 112800 | 19624327750 | 47450 | 47450 | 47500 | 47450 | 391 |
| 455 | 20240402 | 112700 | 19605770250 | 47500 | 47500 | 47550 | 47450 | 373 |
| 456 | 20240402 | 112600 | 19588053800 | 47500 | 47500 | 47550 | 47500 | 484 |
| 457 | 20240402 | 112500 | 19565063300 | 47500 | 47550 | 47550 | 47500 | 2155 |
| 458 | 20240402 | 112400 | 19462696750 | 47550 | 47550 | 47550 | 47500 | 570 |
| 459 | 20240402 | 112300 | 19435605900 | 47550 | 47500 | 47550 | 47500 | 452 |
| 460 | 20240402 | 112200 | 19414127950 | 47550 | 47500 | 47550 | 47500 | 135 |
| 461 | 20240402 | 112100 | 19407712450 | 47550 | 47500 | 47550 | 47450 | 2993 |
| 462 | 20240402 | 112000 | 19265548250 | 47500 | 47450 | 47500 | 47450 | 165 |
| 463 | 20240402 | 111900 | 19257717050 | 47450 | 47450 | 47450 | 47400 | 1743 |
| 464 | 20240402 | 111800 | 19175017850 | 47450 | 47400 | 47450 | 47400 | 4214 |
| 465 | 20240402 | 111700 | 18975080700 | 47450 | 47450 | 47500 | 47400 | 4035 |
| 466 | 20240402 | 111600 | 18783612250 | 47450 | 47400 | 47450 | 47400 | 570 |
| 467 | 20240402 | 111500 | 18756574800 | 47450 | 47450 | 47450 | 47400 | 1712 |
| 468 | 20240402 | 111400 | 18675383450 | 47450 | 47450 | 47500 | 47450 | 2034 |
| 469 | 20240402 | 111300 | 18578869950 | 47450 | 47450 | 47500 | 47450 | 1381 |
| 470 | 20240402 | 111200 | 18513341100 | 47450 | 47450 | 47450 | 47450 | 2203 |
| 471 | 20240402 | 111100 | 18408808750 | 47450 | 47500 | 47500 | 47450 | 273 |
| 472 | 20240402 | 111000 | 18395851050 | 47500 | 47500 | 47500 | 47450 | 508 |
| 473 | 20240402 | 110900 | 18371734600 | 47500 | 47500 | 47500 | 47450 | 827 |
| 474 | 20240402 | 110800 | 18332488750 | 47500 | 47500 | 47500 | 47450 | 1404 |
| 475 | 20240402 | 110700 | 18265800200 | 47500 | 47550 | 47550 | 47450 | 881 |
| 476 | 20240402 | 110600 | 18223953650 | 47500 | 47500 | 47500 | 47500 | 548 |
| 477 | 20240402 | 110500 | 18197923650 | 47500 | 47500 | 47550 | 47500 | 3747 |
| 478 | 20240402 | 110400 | 18019941100 | 47500 | 47550 | 47550 | 47500 | 905 |
| 479 | 20240402 | 110300 | 17976948750 | 47550 | 47500 | 47550 | 47500 | 329 |
| 480 | 20240402 | 110200 | 17961313050 | 47500 | 47550 | 47550 | 47500 | 380 |
| 481 | 20240402 | 110100 | 17943257500 | 47550 | 47550 | 47550 | 47500 | 368 |
| 482 | 20240402 | 110000 | 17925771100 | 47550 | 47500 | 47550 | 47500 | 676 |
| 483 | 20240402 | 105900 | 17893644700 | 47500 | 47550 | 47550 | 47500 | 586 |
| 484 | 20240402 | 105800 | 17865797050 | 47550 | 47550 | 47600 | 47500 | 842 |
| 485 | 20240402 | 105700 | 17825766400 | 47550 | 47550 | 47600 | 47550 | 553 |
| 486 | 20240402 | 105600 | 17799461050 | 47550 | 47600 | 47600 | 47500 | 2318 |
| 487 | 20240402 | 105500 | 17689240500 | 47600 | 47550 | 47600 | 47500 | 3370 |
| 488 | 20240402 | 105400 | 17529118150 | 47500 | 47550 | 47600 | 47500 | 661 |
| 489 | 20240402 | 105300 | 17497695050 | 47550 | 47550 | 47600 | 47500 | 495 |
| 490 | 20240402 | 105200 | 17474158950 | 47550 | 47550 | 47550 | 47500 | 432 |
| 491 | 20240402 | 105100 | 17453618650 | 47550 | 47550 | 47550 | 47500 | 839 |
| 492 | 20240402 | 105000 | 17413735250 | 47500 | 47600 | 47600 | 47500 | 1480 |
| 493 | 20240402 | 104900 | 17343368250 | 47550 | 47500 | 47600 | 47500 | 584 |
| 494 | 20240402 | 104800 | 17315610550 | 47550 | 47550 | 47550 | 47500 | 828 |
| 495 | 20240402 | 104700 | 17276255500 | 47550 | 47500 | 47600 | 47500 | 264 |
| 496 | 20240402 | 104600 | 17263711350 | 47600 | 47500 | 47600 | 47450 | 4110 |
| 497 | 20240402 | 104500 | 17068320800 | 47500 | 47450 | 47550 | 47450 | 4529 |
| 498 | 20240402 | 104400 | 16853239500 | 47450 | 47450 | 47500 | 47450 | 848 |
| 499 | 20240402 | 104300 | 16812989000 | 47450 | 47450 | 47500 | 47450 | 1601 |
| 500 | 20240402 | 104200 | 16736999200 | 47450 | 47450 | 47500 | 47400 | 1485 |
| 501 | 20240402 | 104100 | 16666541750 | 47500 | 47500 | 47500 | 47400 | 2787 |
| 502 | 20240402 | 104000 | 16534298150 | 47450 | 47450 | 47500 | 47450 | 1640 |
| 503 | 20240402 | 103900 | 16456473350 | 47450 | 47500 | 47500 | 47450 | 870 |
| 504 | 20240402 | 103800 | 16415158350 | 47500 | 47500 | 47500 | 47450 | 556 |
| 505 | 20240402 | 103700 | 16388751750 | 47500 | 47500 | 47500 | 47450 | 772 |
| 506 | 20240402 | 103600 | 16352094650 | 47450 | 47500 | 47550 | 47450 | 445 |
| 507 | 20240402 | 103500 | 16330959450 | 47500 | 47500 | 47550 | 47500 | 4073 |
| 508 | 20240402 | 103400 | 16137485000 | 47500 | 47450 | 47500 | 47450 | 2334 |
| 509 | 20240402 | 103300 | 16026736350 | 47450 | 47450 | 47450 | 47450 | 2053 |
| 510 | 20240402 | 103200 | 15929321500 | 47450 | 47450 | 47500 | 47450 | 2834 |
| 511 | 20240402 | 103100 | 15794846900 | 47500 | 47500 | 47500 | 47450 | 450 |
| 512 | 20240402 | 103000 | 15773478300 | 47500 | 47450 | 47500 | 47450 | 1183 |
| 513 | 20240402 | 102900 | 15717336750 | 47500 | 47450 | 47500 | 47450 | 2138 |
| 514 | 20240402 | 102800 | 15615880500 | 47500 | 47500 | 47500 | 47450 | 3190 |
| 515 | 20240402 | 102700 | 15464513950 | 47450 | 47500 | 47550 | 47450 | 1081 |
| 516 | 20240402 | 102600 | 15413171750 | 47500 | 47550 | 47550 | 47500 | 2734 |
| 517 | 20240402 | 102500 | 15283290700 | 47500 | 47500 | 47550 | 47450 | 1856 |
| 518 | 20240402 | 102400 | 15195134150 | 47450 | 47500 | 47550 | 47450 | 3301 |
| 519 | 20240402 | 102300 | 15038327150 | 47500 | 47500 | 47550 | 47500 | 1239 |
| 520 | 20240402 | 102200 | 14979472350 | 47500 | 47550 | 47550 | 47500 | 333 |
| 521 | 20240402 | 102100 | 14963649300 | 47550 | 47500 | 47550 | 47500 | 2839 |
| 522 | 20240402 | 102000 | 14828796200 | 47550 | 47500 | 47550 | 47500 | 880 |
| 523 | 20240402 | 101900 | 14786978050 | 47550 | 47500 | 47550 | 47500 | 1591 |
| 524 | 20240402 | 101800 | 14711396400 | 47500 | 47500 | 47550 | 47500 | 1127 |
| 525 | 20240402 | 101700 | 14657837450 | 47500 | 47550 | 47550 | 47500 | 1467 |
| 526 | 20240402 | 101600 | 14588124000 | 47500 | 47550 | 47550 | 47500 | 987 |
| 527 | 20240402 | 101500 | 14541203400 | 47550 | 47550 | 47600 | 47500 | 2769 |
| 528 | 20240402 | 101400 | 14409585600 | 47550 | 47550 | 47600 | 47550 | 952 |
| 529 | 20240402 | 101300 | 14364314650 | 47550 | 47550 | 47600 | 47550 | 790 |
| 530 | 20240402 | 101200 | 14326743200 | 47550 | 47600 | 47600 | 47550 | 3493 |
| 531 | 20240402 | 101100 | 14160614750 | 47600 | 47650 | 47650 | 47600 | 839 |
| 532 | 20240402 | 101000 | 14120676950 | 47650 | 47600 | 47650 | 47600 | 552 |
| 533 | 20240402 | 100900 | 14094401400 | 47600 | 47650 | 47650 | 47600 | 1959 |
| 534 | 20240402 | 100800 | 14001152900 | 47600 | 47600 | 47600 | 47550 | 1111 |
| 535 | 20240402 | 100700 | 13948270350 | 47600 | 47650 | 47650 | 47550 | 1749 |
| 536 | 20240402 | 100600 | 13865014900 | 47600 | 47650 | 47650 | 47600 | 594 |
| 537 | 20240402 | 100500 | 13836734850 | 47650 | 47650 | 47650 | 47600 | 1905 |
| 538 | 20240402 | 100400 | 13746039850 | 47650 | 47650 | 47700 | 47650 | 879 |
| 539 | 20240402 | 100300 | 13704151650 | 47650 | 47650 | 47700 | 47650 | 849 |
| 540 | 20240402 | 100200 | 13663686300 | 47650 | 47750 | 47750 | 47650 | 2311 |
| 541 | 20240402 | 100100 | 13553460700 | 47700 | 47750 | 47750 | 47700 | 663 |
| 542 | 20240402 | 100000 | 13521822850 | 47750 | 47650 | 47750 | 47650 | 1073 |
| 543 | 20240402 | 095900 | 13470652200 | 47650 | 47700 | 47700 | 47650 | 1770 |
| 544 | 20240402 | 095800 | 13386287800 | 47700 | 47700 | 47700 | 47650 | 1242 |
| 545 | 20240402 | 095700 | 13327050950 | 47700 | 47700 | 47700 | 47650 | 1016 |
| 546 | 20240402 | 095600 | 13278629150 | 47650 | 47700 | 47750 | 47650 | 1894 |
| 547 | 20240402 | 095500 | 13188289050 | 47700 | 47650 | 47800 | 47650 | 6881 |
| 548 | 20240402 | 095400 | 12859894800 | 47650 | 47700 | 47700 | 47650 | 1388 |
| 549 | 20240402 | 095300 | 12793719550 | 47650 | 47600 | 47700 | 47600 | 2290 |
| 550 | 20240402 | 095200 | 12684620200 | 47650 | 47600 | 47650 | 47550 | 3212 |
| 551 | 20240402 | 095100 | 12531740050 | 47600 | 47400 | 47600 | 47400 | 11859 |
| 552 | 20240402 | 095000 | 11968690800 | 47400 | 47400 | 47450 | 47400 | 2259 |
| 553 | 20240402 | 094900 | 11861572100 | 47400 | 47400 | 47450 | 47400 | 5685 |
| 554 | 20240402 | 094800 | 11592085350 | 47450 | 47400 | 47450 | 47400 | 756 |
| 555 | 20240402 | 094700 | 11556250450 | 47400 | 47400 | 47450 | 47350 | 5594 |
| 556 | 20240402 | 094600 | 11291223550 | 47400 | 47400 | 47450 | 47350 | 2911 |
| 557 | 20240402 | 094500 | 11153273700 | 47400 | 47400 | 47450 | 47350 | 3905 |
| 558 | 20240402 | 094400 | 10968177050 | 47400 | 47450 | 47500 | 47350 | 6977 |
| 559 | 20240402 | 094300 | 10637443150 | 47450 | 47450 | 47500 | 47400 | 4724 |
| 560 | 20240402 | 094200 | 10413380550 | 47450 | 47550 | 47550 | 47400 | 7262 |
| 561 | 20240402 | 094100 | 10068680900 | 47550 | 47550 | 47550 | 47500 | 8331 |
| 562 | 20240402 | 094000 | 9672941750 | 47550 | 47550 | 47550 | 47500 | 2177 |
| 563 | 20240402 | 093900 | 9569451750 | 47550 | 47600 | 47600 | 47550 | 4141 |
| 564 | 20240402 | 093800 | 9372540150 | 47600 | 47600 | 47600 | 47550 | 3331 |
| 565 | 20240402 | 093700 | 9214049200 | 47600 | 47650 | 47650 | 47600 | 1685 |
| 566 | 20240402 | 093600 | 9133838300 | 47650 | 47650 | 47650 | 47600 | 1874 |
| 567 | 20240402 | 093500 | 9044631050 | 47600 | 47700 | 47700 | 47600 | 3730 |
| 568 | 20240402 | 093400 | 8866867100 | 47700 | 47700 | 47750 | 47650 | 2230 |
| 569 | 20240402 | 093300 | 8760493900 | 47700 | 47700 | 47700 | 47650 | 1387 |
| 570 | 20240402 | 093200 | 8694377700 | 47650 | 47700 | 47750 | 47650 | 1195 |
| 571 | 20240402 | 093100 | 8637394050 | 47750 | 47850 | 47850 | 47700 | 800 |
| 572 | 20240402 | 093000 | 8599177300 | 47850 | 47700 | 47900 | 47700 | 4629 |
| 573 | 20240402 | 092900 | 8377914350 | 47700 | 47700 | 47750 | 47700 | 2815 |
| 574 | 20240402 | 092800 | 8243636350 | 47700 | 47650 | 47750 | 47550 | 10754 |
| 575 | 20240402 | 092700 | 7731235050 | 47600 | 47650 | 47650 | 47600 | 2604 |
| 576 | 20240402 | 092600 | 7607217600 | 47650 | 47650 | 47700 | 47600 | 2483 |
| 577 | 20240402 | 092500 | 7488938750 | 47600 | 47650 | 47700 | 47550 | 4960 |
| 578 | 20240402 | 092400 | 7252673500 | 47650 | 47700 | 47700 | 47500 | 7411 |
| 579 | 20240402 | 092300 | 6900054400 | 47700 | 47650 | 47750 | 47550 | 4164 |
| 580 | 20240402 | 092200 | 6701497450 | 47650 | 47700 | 47750 | 47500 | 7013 |
| 581 | 20240402 | 092100 | 6367762850 | 47700 | 47750 | 47750 | 47700 | 766 |
| 582 | 20240402 | 092000 | 6331220200 | 47750 | 47800 | 47850 | 47700 | 2229 |
| 583 | 20240402 | 091900 | 6224687200 | 47800 | 47750 | 47850 | 47750 | 2628 |
| 584 | 20240402 | 091800 | 6099113200 | 47800 | 47550 | 47800 | 47550 | 9168 |
| 585 | 20240402 | 091700 | 5662520300 | 47550 | 47550 | 47600 | 47500 | 7339 |
| 586 | 20240402 | 091600 | 5313550800 | 47550 | 47600 | 47600 | 47550 | 4348 |
| 587 | 20240402 | 091500 | 5106736450 | 47600 | 47650 | 47650 | 47550 | 2675 |
| 588 | 20240402 | 091400 | 4979444200 | 47650 | 47550 | 47700 | 47500 | 8104 |
| 589 | 20240402 | 091300 | 4593569650 | 47650 | 47650 | 47650 | 47500 | 22406 |
| 590 | 20240402 | 091200 | 3527668150 | 47600 | 47650 | 47700 | 47600 | 5462 |
| 591 | 20240402 | 091100 | 3267397300 | 47700 | 47750 | 47800 | 47650 | 6931 |
| 592 | 20240402 | 091000 | 2936629750 | 47800 | 47800 | 47850 | 47750 | 2956 |
| 593 | 20240402 | 090900 | 2795380050 | 47800 | 47850 | 47850 | 47800 | 1383 |
| 594 | 20240402 | 090800 | 2729253150 | 47800 | 47750 | 47900 | 47700 | 5863 |
| 595 | 20240402 | 090700 | 2449091000 | 47750 | 47950 | 47950 | 47750 | 10445 |
| 596 | 20240402 | 090600 | 1949461600 | 47950 | 48050 | 48050 | 47900 | 2731 |
| 597 | 20240402 | 090500 | 1818480100 | 48100 | 48000 | 48150 | 47950 | 4631 |
| 598 | 20240402 | 090400 | 1596075000 | 47950 | 47950 | 48000 | 47900 | 3120 |
| 599 | 20240402 | 090300 | 1446520400 | 47950 | 48000 | 48000 | 47900 | 3234 |
| 600 | 20240402 | 090200 | 1291494000 | 48000 | 47850 | 48050 | 47850 | 5965 |
| 601 | 20240402 | 090100 | 1005611250 | 47900 | 47900 | 47950 | 47850 | 6960 |
| 602 | 20240402 | 090000 | 672124950 | 47850 | 48000 | 48050 | 47850 | 13777 |