32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 190300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 1183 |
| 3 | 20240403 | 190200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 4 | 20240403 | 190100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 5 | 20240403 | 190000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 6 | 20240403 | 185900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 7 | 20240403 | 185800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 8 | 20240403 | 185700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 9 | 20240403 | 185600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 10 | 20240403 | 185500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 11 | 20240403 | 185400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 12 | 20240403 | 185300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 13 | 20240403 | 185200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 14 | 20240403 | 185100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 15 | 20240403 | 185000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 16 | 20240403 | 184900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 17 | 20240403 | 184800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 18 | 20240403 | 184700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 19 | 20240403 | 184600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 20 | 20240403 | 184500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 21 | 20240403 | 184400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 22 | 20240403 | 184300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 23 | 20240403 | 184200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 24 | 20240403 | 184100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 25 | 20240403 | 184000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 26 | 20240403 | 183900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 27 | 20240403 | 183800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 28 | 20240403 | 183700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 29 | 20240403 | 183600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 30 | 20240403 | 183500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 31 | 20240403 | 183400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 32 | 20240403 | 183300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 1183 |
| 33 | 20240403 | 183200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 34 | 20240403 | 183100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 35 | 20240403 | 183000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 36 | 20240403 | 182900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 37 | 20240403 | 182800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 38 | 20240403 | 182700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 39 | 20240403 | 182600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 40 | 20240403 | 182500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 41 | 20240403 | 182400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 42 | 20240403 | 182300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 43 | 20240403 | 182200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 44 | 20240403 | 182100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 45 | 20240403 | 182000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 46 | 20240403 | 181900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 47 | 20240403 | 181800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 48 | 20240403 | 181700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 49 | 20240403 | 181600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 50 | 20240403 | 181500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 51 | 20240403 | 181400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 52 | 20240403 | 181300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 53 | 20240403 | 181200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 54 | 20240403 | 181100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 55 | 20240403 | 181000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 56 | 20240403 | 180900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 57 | 20240403 | 180800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 58 | 20240403 | 180700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 59 | 20240403 | 180600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 60 | 20240403 | 180500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 61 | 20240403 | 180400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 62 | 20240403 | 180300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 1183 |
| 63 | 20240403 | 180200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 64 | 20240403 | 180100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 65 | 20240403 | 180000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 66 | 20240403 | 175900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 67 | 20240403 | 175800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 68 | 20240403 | 175700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 69 | 20240403 | 175600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 70 | 20240403 | 175500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 71 | 20240403 | 175400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 72 | 20240403 | 175300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 73 | 20240403 | 175200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 74 | 20240403 | 175100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 75 | 20240403 | 175000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 76 | 20240403 | 174900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 77 | 20240403 | 174800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 78 | 20240403 | 174700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 79 | 20240403 | 174600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 80 | 20240403 | 174500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 81 | 20240403 | 174400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 82 | 20240403 | 174300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 83 | 20240403 | 174200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 84 | 20240403 | 174100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 85 | 20240403 | 174000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 86 | 20240403 | 173900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 87 | 20240403 | 173800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 88 | 20240403 | 173700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 89 | 20240403 | 173600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 90 | 20240403 | 173500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 91 | 20240403 | 173400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 92 | 20240403 | 173300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 1183 |
| 93 | 20240403 | 173200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 94 | 20240403 | 173100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 95 | 20240403 | 173000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 96 | 20240403 | 172900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 97 | 20240403 | 172800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 98 | 20240403 | 172700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 99 | 20240403 | 172600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 100 | 20240403 | 172500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 101 | 20240403 | 172400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 102 | 20240403 | 172300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 103 | 20240403 | 172200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 104 | 20240403 | 172100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 105 | 20240403 | 172000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 106 | 20240403 | 171900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 107 | 20240403 | 171800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 108 | 20240403 | 171700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 109 | 20240403 | 171600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 110 | 20240403 | 171500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 111 | 20240403 | 171400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 112 | 20240403 | 171300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 113 | 20240403 | 171200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 114 | 20240403 | 171100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 115 | 20240403 | 171000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 116 | 20240403 | 170900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 117 | 20240403 | 170800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 118 | 20240403 | 170700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 119 | 20240403 | 170600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 120 | 20240403 | 170500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 121 | 20240403 | 170400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 122 | 20240403 | 170300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 1183 |
| 123 | 20240403 | 170200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 124 | 20240403 | 170100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 125 | 20240403 | 170000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 126 | 20240403 | 165900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 127 | 20240403 | 165800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 128 | 20240403 | 165700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 129 | 20240403 | 165600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 130 | 20240403 | 165500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 131 | 20240403 | 165400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 132 | 20240403 | 165300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 133 | 20240403 | 165200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 134 | 20240403 | 165100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 135 | 20240403 | 165000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 136 | 20240403 | 164900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 137 | 20240403 | 164800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 138 | 20240403 | 164700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 139 | 20240403 | 164600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 140 | 20240403 | 164500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 141 | 20240403 | 164400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 142 | 20240403 | 164300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 143 | 20240403 | 164200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 144 | 20240403 | 164100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 145 | 20240403 | 164000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 146 | 20240403 | 163900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 147 | 20240403 | 163800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 148 | 20240403 | 163700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 149 | 20240403 | 163600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 150 | 20240403 | 163500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 151 | 20240403 | 163400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 152 | 20240403 | 163300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 1183 |
| 153 | 20240403 | 163200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 154 | 20240403 | 163100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 155 | 20240403 | 163000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 156 | 20240403 | 162900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 157 | 20240403 | 162800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 158 | 20240403 | 162700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 159 | 20240403 | 162600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 160 | 20240403 | 162500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 161 | 20240403 | 162400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 162 | 20240403 | 162300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 163 | 20240403 | 162200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 164 | 20240403 | 162100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 165 | 20240403 | 162000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 166 | 20240403 | 161900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 167 | 20240403 | 161800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 168 | 20240403 | 161700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 169 | 20240403 | 161600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 170 | 20240403 | 161500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 171 | 20240403 | 161400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 172 | 20240403 | 161300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 173 | 20240403 | 161200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 174 | 20240403 | 161100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 175 | 20240403 | 161000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 176 | 20240403 | 160900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 177 | 20240403 | 160800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 178 | 20240403 | 160700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 179 | 20240403 | 160600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 180 | 20240403 | 160500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 181 | 20240403 | 160400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 182 | 20240403 | 160300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 1183 |
| 183 | 20240403 | 160200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 184 | 20240403 | 160100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 185 | 20240403 | 160000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 186 | 20240403 | 155900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 187 | 20240403 | 155800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 188 | 20240403 | 155700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 189 | 20240403 | 155600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 190 | 20240403 | 155500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 191 | 20240403 | 155400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 192 | 20240403 | 155300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 193 | 20240403 | 155200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 194 | 20240403 | 155100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 195 | 20240403 | 155000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 196 | 20240403 | 154900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 197 | 20240403 | 154800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 198 | 20240403 | 154700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 199 | 20240403 | 154600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 200 | 20240403 | 154500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 201 | 20240403 | 154400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 202 | 20240403 | 154300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 203 | 20240403 | 154200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 204 | 20240403 | 154100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 205 | 20240403 | 154000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 206 | 20240403 | 153900 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 207 | 20240403 | 153800 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 208 | 20240403 | 153700 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 209 | 20240403 | 153600 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 210 | 20240403 | 153500 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 211 | 20240403 | 153400 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 212 | 20240403 | 153300 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 1183 |
| 213 | 20240403 | 153200 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 214 | 20240403 | 153100 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 215 | 20240403 | 153000 | 8016276900 | 57800 | 57800 | 57800 | 57800 | 1183 |
| 216 | 20240403 | 152900 | 7947899500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 217 | 20240403 | 152800 | 7947899500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 218 | 20240403 | 152700 | 7947899500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 219 | 20240403 | 152600 | 7947899500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 220 | 20240403 | 152500 | 7947899500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 221 | 20240403 | 152400 | 7947899500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 222 | 20240403 | 152300 | 7947899500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 223 | 20240403 | 152200 | 7947899500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 224 | 20240403 | 152100 | 7947899500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 225 | 20240403 | 152000 | 7947899500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 226 | 20240403 | 151900 | 7947899500 | 57800 | 57800 | 57900 | 57800 | 179 |
| 227 | 20240403 | 151800 | 7937547800 | 57800 | 57900 | 57900 | 57800 | 542 |
| 228 | 20240403 | 151700 | 7906217100 | 57800 | 58000 | 58100 | 57800 | 354 |
| 229 | 20240403 | 151600 | 7885719700 | 57900 | 58000 | 58000 | 57900 | 369 |
| 230 | 20240403 | 151500 | 7864317800 | 58100 | 58000 | 58100 | 57900 | 162 |
| 231 | 20240403 | 151400 | 7854921600 | 58000 | 57900 | 58000 | 57900 | 27 |
| 232 | 20240403 | 151300 | 7853358200 | 57900 | 57900 | 57900 | 57900 | 11 |
| 233 | 20240403 | 151200 | 7852721300 | 57900 | 57900 | 57900 | 57900 | 708 |
| 234 | 20240403 | 151100 | 7811728100 | 57800 | 57800 | 57800 | 57600 | 294 |
| 235 | 20240403 | 151000 | 7794764100 | 57700 | 57800 | 57800 | 57700 | 346 |
| 236 | 20240403 | 150900 | 7774794600 | 57800 | 57800 | 57900 | 57800 | 59 |
| 237 | 20240403 | 150800 | 7771384100 | 57800 | 57900 | 57900 | 57800 | 315 |
| 238 | 20240403 | 150700 | 7753157500 | 57900 | 57900 | 57900 | 57900 | 261 |
| 239 | 20240403 | 150600 | 7738045600 | 57900 | 57900 | 57900 | 57900 | 258 |
| 240 | 20240403 | 150500 | 7723107400 | 57900 | 58000 | 58000 | 57900 | 110 |
| 241 | 20240403 | 150400 | 7716732900 | 57900 | 58000 | 58000 | 57900 | 217 |
| 242 | 20240403 | 150300 | 7704168500 | 58000 | 58000 | 58000 | 58000 | 208 |
| 243 | 20240403 | 150200 | 7692104500 | 58000 | 58000 | 58100 | 58000 | 317 |
| 244 | 20240403 | 150100 | 7673718400 | 58000 | 58100 | 58100 | 58000 | 255 |
| 245 | 20240403 | 150000 | 7658925200 | 58100 | 58200 | 58200 | 58100 | 43 |
| 246 | 20240403 | 145900 | 7656423600 | 58200 | 58400 | 58500 | 58200 | 745 |
| 247 | 20240403 | 145800 | 7612919700 | 58400 | 58200 | 58400 | 58200 | 89 |
| 248 | 20240403 | 145700 | 7607726900 | 58200 | 58200 | 58200 | 58100 | 76 |
| 249 | 20240403 | 145600 | 7603311100 | 58100 | 58100 | 58100 | 58100 | 144 |
| 250 | 20240403 | 145500 | 7594944700 | 58100 | 58200 | 58400 | 58100 | 631 |
| 251 | 20240403 | 145400 | 7558247600 | 58100 | 58200 | 58200 | 58100 | 101 |
| 252 | 20240403 | 145300 | 7552375400 | 58200 | 58400 | 58400 | 58200 | 1054 |
| 253 | 20240403 | 145200 | 7490857800 | 58400 | 58400 | 58400 | 58400 | 11 |
| 254 | 20240403 | 145100 | 7490215400 | 58400 | 58500 | 58500 | 58400 | 39 |
| 255 | 20240403 | 145000 | 7487935100 | 58400 | 58400 | 58400 | 58300 | 255 |
| 256 | 20240403 | 144900 | 7473043200 | 58500 | 58400 | 58500 | 58400 | 165 |
| 257 | 20240403 | 144800 | 7463392200 | 58300 | 58400 | 58400 | 58300 | 170 |
| 258 | 20240403 | 144700 | 7453469400 | 58400 | 58400 | 58500 | 58400 | 29 |
| 259 | 20240403 | 144600 | 7451775600 | 58400 | 58300 | 58400 | 58300 | 179 |
| 260 | 20240403 | 144500 | 7441323000 | 58300 | 58300 | 58300 | 58200 | 184 |
| 261 | 20240403 | 144400 | 7430596500 | 58200 | 58100 | 58200 | 58100 | 42 |
| 262 | 20240403 | 144300 | 7428152900 | 58100 | 58300 | 58300 | 58100 | 15 |
| 263 | 20240403 | 144200 | 7427279200 | 58300 | 58200 | 58300 | 58000 | 73 |
| 264 | 20240403 | 144100 | 7423030400 | 58100 | 58100 | 58100 | 58000 | 490 |
| 265 | 20240403 | 144000 | 7394566700 | 58000 | 58100 | 58100 | 58000 | 915 |
| 266 | 20240403 | 143900 | 7341409500 | 58200 | 58200 | 58200 | 58200 | 9 |
| 267 | 20240403 | 143800 | 7340885700 | 58200 | 58200 | 58200 | 58200 | 212 |
| 268 | 20240403 | 143700 | 7328547300 | 58200 | 58500 | 58500 | 58200 | 953 |
| 269 | 20240403 | 143600 | 7272867400 | 58500 | 58600 | 58600 | 58500 | 133 |
| 270 | 20240403 | 143500 | 7265081100 | 58600 | 58600 | 58600 | 58500 | 65 |
| 271 | 20240403 | 143400 | 7261272700 | 58600 | 58400 | 58600 | 58400 | 572 |
| 272 | 20240403 | 143300 | 7227809200 | 58300 | 58300 | 58500 | 58300 | 1022 |
| 273 | 20240403 | 143200 | 7168128400 | 58200 | 58200 | 58200 | 58200 | 42 |
| 274 | 20240403 | 143100 | 7165684000 | 58200 | 58200 | 58200 | 58200 | 100 |
| 275 | 20240403 | 143000 | 7159864000 | 58200 | 58200 | 58200 | 58200 | 972 |
| 276 | 20240403 | 142900 | 7103293600 | 58300 | 58300 | 58400 | 58300 | 509 |
| 277 | 20240403 | 142800 | 7073608500 | 58400 | 58300 | 58400 | 58300 | 109 |
| 278 | 20240403 | 142700 | 7067252000 | 58400 | 58400 | 58400 | 58400 | 256 |
| 279 | 20240403 | 142600 | 7052301600 | 58600 | 58400 | 58600 | 58400 | 333 |
| 280 | 20240403 | 142500 | 7032826700 | 58400 | 58500 | 58500 | 58400 | 16 |
| 281 | 20240403 | 142400 | 7031890800 | 58500 | 58400 | 58500 | 58400 | 142 |
| 282 | 20240403 | 142300 | 7023593000 | 58500 | 58400 | 58500 | 58400 | 133 |
| 283 | 20240403 | 142200 | 7015824100 | 58400 | 58300 | 58400 | 58300 | 55 |
| 284 | 20240403 | 142100 | 7012615400 | 58300 | 58300 | 58300 | 58300 | 4 |
| 285 | 20240403 | 142000 | 7012382200 | 58300 | 58400 | 58400 | 58300 | 277 |
| 286 | 20240403 | 141900 | 6996209400 | 58400 | 58400 | 58400 | 58400 | 108 |
| 287 | 20240403 | 141800 | 6989902200 | 58300 | 58300 | 58400 | 58300 | 272 |
| 288 | 20240403 | 141700 | 6974019000 | 58400 | 58300 | 58400 | 58300 | 235 |
| 289 | 20240403 | 141600 | 6960306000 | 58400 | 58400 | 58400 | 58400 | 99 |
| 290 | 20240403 | 141500 | 6954524400 | 58400 | 58200 | 58400 | 58200 | 133 |
| 291 | 20240403 | 141400 | 6946782300 | 58200 | 58200 | 58200 | 58100 | 77 |
| 292 | 20240403 | 141300 | 6942303900 | 58400 | 58400 | 58400 | 58400 | 1 |
| 293 | 20240403 | 141200 | 6942245500 | 58400 | 58400 | 58500 | 58200 | 107 |
| 294 | 20240403 | 141100 | 6935993700 | 58400 | 58100 | 58400 | 58100 | 500 |
| 295 | 20240403 | 141000 | 6906893300 | 58100 | 58200 | 58200 | 58100 | 147 |
| 296 | 20240403 | 140900 | 6898350800 | 58200 | 58300 | 58300 | 58200 | 461 |
| 297 | 20240403 | 140800 | 6871506100 | 58300 | 58400 | 58400 | 58300 | 247 |
| 298 | 20240403 | 140700 | 6857102500 | 58400 | 58500 | 58500 | 58200 | 140 |
| 299 | 20240403 | 140600 | 6848930100 | 58500 | 58500 | 58500 | 58500 | 1 |
| 300 | 20240403 | 140500 | 6848871600 | 58100 | 58200 | 58200 | 58100 | 298 |
| 301 | 20240403 | 140400 | 6831548000 | 58200 | 58100 | 58200 | 58100 | 463 |
| 302 | 20240403 | 140300 | 6804647600 | 58100 | 58100 | 58100 | 58100 | 225 |
| 303 | 20240403 | 140200 | 6791575100 | 58100 | 58100 | 58200 | 58100 | 105 |
| 304 | 20240403 | 140100 | 6785473700 | 58100 | 58100 | 58100 | 58000 | 93 |
| 305 | 20240403 | 140000 | 6780075400 | 58000 | 58300 | 58300 | 58000 | 718 |
| 306 | 20240403 | 135900 | 6738329800 | 58300 | 58300 | 58300 | 58300 | 3 |
| 307 | 20240403 | 135800 | 6738154900 | 58300 | 58300 | 58400 | 58300 | 217 |
| 308 | 20240403 | 135700 | 6725498700 | 58300 | 58400 | 58400 | 58300 | 38 |
| 309 | 20240403 | 135600 | 6723280000 | 58400 | 58400 | 58400 | 58400 | 10 |
| 310 | 20240403 | 135500 | 6722696000 | 58500 | 58500 | 58500 | 58200 | 96 |
| 311 | 20240403 | 135400 | 6717095300 | 58500 | 58400 | 58600 | 58200 | 368 |
| 312 | 20240403 | 135300 | 6695572300 | 58500 | 58100 | 58500 | 58100 | 162 |
| 313 | 20240403 | 135200 | 6686157300 | 58300 | 58200 | 58300 | 58100 | 526 |
| 314 | 20240403 | 135100 | 6655567300 | 58200 | 58200 | 58200 | 58100 | 81 |
| 315 | 20240403 | 135000 | 6650856100 | 58200 | 58200 | 58200 | 58200 | 10 |
| 316 | 20240403 | 134900 | 6650274100 | 58200 | 58100 | 58200 | 58100 | 17 |
| 317 | 20240403 | 134800 | 6649285200 | 58200 | 58100 | 58200 | 58100 | 28 |
| 318 | 20240403 | 134700 | 6647657400 | 58100 | 58100 | 58100 | 58000 | 406 |
| 319 | 20240403 | 134600 | 6624089500 | 58100 | 58100 | 58100 | 58100 | 387 |
| 320 | 20240403 | 134500 | 6601604800 | 58100 | 58100 | 58200 | 58100 | 109 |
| 321 | 20240403 | 134400 | 6595269400 | 58200 | 58200 | 58200 | 58200 | 65 |
| 322 | 20240403 | 134300 | 6591486400 | 58200 | 58100 | 58200 | 58000 | 310 |
| 323 | 20240403 | 134200 | 6573465600 | 58100 | 58300 | 58300 | 58100 | 364 |
| 324 | 20240403 | 134100 | 6552310500 | 58300 | 58000 | 58300 | 58000 | 212 |
| 325 | 20240403 | 134000 | 6539981700 | 58100 | 58300 | 58300 | 58000 | 385 |
| 326 | 20240403 | 133900 | 6517615700 | 58300 | 58500 | 58800 | 58300 | 512 |
| 327 | 20240403 | 133800 | 6487726000 | 58500 | 58600 | 58800 | 58500 | 579 |
| 328 | 20240403 | 133700 | 6453825900 | 58600 | 58600 | 58600 | 58500 | 107 |
| 329 | 20240403 | 133600 | 6447561500 | 58500 | 58500 | 58600 | 58500 | 25 |
| 330 | 20240403 | 133500 | 6446098800 | 58500 | 58400 | 58900 | 58400 | 360 |
| 331 | 20240403 | 133400 | 6424945100 | 58400 | 58400 | 58800 | 58000 | 596 |
| 332 | 20240403 | 133300 | 6390222900 | 58300 | 59000 | 59000 | 58300 | 1942 |
| 333 | 20240403 | 133200 | 6276536900 | 59100 | 59100 | 59500 | 59000 | 400 |
| 334 | 20240403 | 133100 | 6252867000 | 59000 | 58700 | 59000 | 58600 | 808 |
| 335 | 20240403 | 133000 | 6205323900 | 58600 | 58800 | 58900 | 58600 | 353 |
| 336 | 20240403 | 132900 | 6184573200 | 58800 | 58800 | 58800 | 58600 | 320 |
| 337 | 20240403 | 132800 | 6165790900 | 58900 | 59400 | 59400 | 58600 | 1871 |
| 338 | 20240403 | 132700 | 6055293100 | 59500 | 59300 | 59500 | 59300 | 766 |
| 339 | 20240403 | 132600 | 6009793000 | 59300 | 60400 | 60400 | 59300 | 6478 |
| 340 | 20240403 | 132500 | 5622128500 | 60400 | 60000 | 60500 | 60000 | 5468 |
| 341 | 20240403 | 132400 | 5292749300 | 60000 | 60000 | 60300 | 59800 | 4429 |
| 342 | 20240403 | 132300 | 5026838600 | 59700 | 59300 | 60500 | 59200 | 9927 |
| 343 | 20240403 | 132200 | 4433685900 | 59200 | 58800 | 59200 | 58700 | 781 |
| 344 | 20240403 | 132100 | 4387681900 | 58800 | 58600 | 59200 | 58500 | 2735 |
| 345 | 20240403 | 132000 | 4226567000 | 58500 | 58300 | 58800 | 57900 | 3577 |
| 346 | 20240403 | 131900 | 4017236300 | 58300 | 57600 | 58300 | 57600 | 3730 |
| 347 | 20240403 | 131800 | 3801178100 | 57600 | 57300 | 57600 | 57300 | 574 |
| 348 | 20240403 | 131700 | 3768177900 | 57500 | 57300 | 57500 | 57200 | 839 |
| 349 | 20240403 | 131600 | 3720014500 | 57200 | 57200 | 57200 | 57200 | 287 |
| 350 | 20240403 | 131500 | 3703598100 | 57200 | 57200 | 57200 | 57200 | 83 |
| 351 | 20240403 | 131400 | 3698850500 | 57200 | 57100 | 57200 | 57100 | 54 |
| 352 | 20240403 | 131300 | 3695763600 | 57100 | 57100 | 57200 | 57100 | 618 |
| 353 | 20240403 | 131200 | 3660430200 | 57200 | 57000 | 57200 | 57000 | 675 |
| 354 | 20240403 | 131100 | 3621926400 | 56900 | 56800 | 56900 | 56800 | 233 |
| 355 | 20240403 | 131000 | 3608673000 | 56800 | 56800 | 56800 | 56800 | 33 |
| 356 | 20240403 | 130900 | 3606798600 | 56800 | 56800 | 56800 | 56800 | 113 |
| 357 | 20240403 | 130800 | 3600380200 | 56800 | 56700 | 56800 | 56700 | 565 |
| 358 | 20240403 | 130700 | 3568344500 | 56700 | 56500 | 56700 | 56500 | 15 |
| 359 | 20240403 | 130600 | 3567495800 | 56400 | 56600 | 56600 | 56400 | 123 |
| 360 | 20240403 | 130500 | 3560546100 | 56500 | 56500 | 56500 | 56500 | 0 |
| 361 | 20240403 | 130400 | 3560546100 | 56500 | 56500 | 56500 | 56500 | 0 |
| 362 | 20240403 | 130300 | 3560546100 | 56500 | 56500 | 56500 | 56400 | 1238 |
| 363 | 20240403 | 130200 | 3490600100 | 56500 | 56500 | 56500 | 56500 | 35 |
| 364 | 20240403 | 130100 | 3488622600 | 56500 | 56500 | 56500 | 56500 | 70 |
| 365 | 20240403 | 130000 | 3484667600 | 56500 | 56400 | 56700 | 56400 | 154 |
| 366 | 20240403 | 125900 | 3475966500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 367 | 20240403 | 125800 | 3475966500 | 56300 | 56500 | 56500 | 56300 | 468 |
| 368 | 20240403 | 125700 | 3449530600 | 56300 | 56400 | 56400 | 56300 | 210 |
| 369 | 20240403 | 125600 | 3437705600 | 56400 | 56500 | 56500 | 56400 | 16 |
| 370 | 20240403 | 125500 | 3436802500 | 56500 | 56500 | 56500 | 56400 | 51 |
| 371 | 20240403 | 125400 | 3433921100 | 56500 | 56400 | 56500 | 56400 | 8 |
| 372 | 20240403 | 125300 | 3433469800 | 56400 | 56500 | 56500 | 56400 | 47 |
| 373 | 20240403 | 125200 | 3430818700 | 56400 | 56500 | 56500 | 56400 | 4 |
| 374 | 20240403 | 125100 | 3430593000 | 56400 | 56300 | 56400 | 56300 | 542 |
| 375 | 20240403 | 125000 | 3400066400 | 56300 | 56200 | 56300 | 56200 | 53 |
| 376 | 20240403 | 124900 | 3397085700 | 56100 | 56100 | 56100 | 56100 | 27 |
| 377 | 20240403 | 124800 | 3395571000 | 56100 | 56100 | 56100 | 56100 | 202 |
| 378 | 20240403 | 124700 | 3384238800 | 56100 | 56100 | 56100 | 56100 | 0 |
| 379 | 20240403 | 124600 | 3384238800 | 56100 | 56200 | 56200 | 56100 | 60 |
| 380 | 20240403 | 124500 | 3380868800 | 56300 | 56200 | 56300 | 56200 | 514 |
| 381 | 20240403 | 124400 | 3351981800 | 56200 | 56200 | 56200 | 56200 | 111 |
| 382 | 20240403 | 124300 | 3345743600 | 56200 | 56200 | 56200 | 56200 | 13 |
| 383 | 20240403 | 124200 | 3345013000 | 56200 | 56200 | 56200 | 56200 | 12 |
| 384 | 20240403 | 124100 | 3344338600 | 56000 | 56100 | 56100 | 56000 | 31 |
| 385 | 20240403 | 124000 | 3342601400 | 56100 | 56100 | 56100 | 56100 | 200 |
| 386 | 20240403 | 123900 | 3331381400 | 56100 | 56100 | 56100 | 56100 | 50 |
| 387 | 20240403 | 123800 | 3328576400 | 56000 | 56200 | 56200 | 56000 | 217 |
| 388 | 20240403 | 123700 | 3316399000 | 56300 | 56300 | 56300 | 56300 | 1 |
| 389 | 20240403 | 123600 | 3316342700 | 56300 | 56300 | 56300 | 56300 | 9 |
| 390 | 20240403 | 123500 | 3315836000 | 56300 | 56300 | 56300 | 56300 | 30 |
| 391 | 20240403 | 123400 | 3314147000 | 56300 | 56300 | 56300 | 56300 | 1 |
| 392 | 20240403 | 123300 | 3314090700 | 56300 | 56300 | 56300 | 56300 | 1 |
| 393 | 20240403 | 123200 | 3314034400 | 56300 | 56300 | 56300 | 56300 | 19 |
| 394 | 20240403 | 123100 | 3312964700 | 56200 | 56200 | 56200 | 56200 | 294 |
| 395 | 20240403 | 123000 | 3296441900 | 56100 | 56100 | 56200 | 56100 | 31 |
| 396 | 20240403 | 122900 | 3294700800 | 56100 | 56100 | 56100 | 56100 | 12 |
| 397 | 20240403 | 122800 | 3294027600 | 56100 | 56100 | 56100 | 56100 | 10 |
| 398 | 20240403 | 122700 | 3293466600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 399 | 20240403 | 122600 | 3293466600 | 56000 | 56000 | 56100 | 56000 | 11 |
| 400 | 20240403 | 122500 | 3292849800 | 56000 | 56000 | 56000 | 56000 | 501 |
| 401 | 20240403 | 122400 | 3264793800 | 56000 | 56000 | 56000 | 56000 | 0 |
| 402 | 20240403 | 122300 | 3264793800 | 56000 | 56000 | 56000 | 56000 | 125 |
| 403 | 20240403 | 122200 | 3257793800 | 56000 | 56000 | 56000 | 56000 | 130 |
| 404 | 20240403 | 122100 | 3250513800 | 56000 | 56100 | 56100 | 56000 | 80 |
| 405 | 20240403 | 122000 | 3246033400 | 56100 | 56100 | 56100 | 56100 | 90 |
| 406 | 20240403 | 121900 | 3240984400 | 56200 | 56200 | 56300 | 56200 | 145 |
| 407 | 20240403 | 121800 | 3232833900 | 56200 | 56200 | 56200 | 56200 | 10 |
| 408 | 20240403 | 121700 | 3232271900 | 56200 | 56200 | 56200 | 56200 | 1 |
| 409 | 20240403 | 121600 | 3232215700 | 56300 | 56300 | 56300 | 56300 | 1 |
| 410 | 20240403 | 121500 | 3232159400 | 56300 | 56300 | 56300 | 56300 | 50 |
| 411 | 20240403 | 121400 | 3229344400 | 56200 | 56200 | 56200 | 56200 | 11 |
| 412 | 20240403 | 121300 | 3228726200 | 56200 | 56100 | 56200 | 56100 | 40 |
| 413 | 20240403 | 121200 | 3226480200 | 56100 | 56100 | 56100 | 56100 | 6 |
| 414 | 20240403 | 121100 | 3226143600 | 56100 | 56100 | 56100 | 56100 | 149 |
| 415 | 20240403 | 121000 | 3217784700 | 56400 | 56200 | 56400 | 56200 | 11 |
| 416 | 20240403 | 120900 | 3217166300 | 56100 | 56000 | 56100 | 56000 | 109 |
| 417 | 20240403 | 120800 | 3211061400 | 56000 | 56200 | 56200 | 56000 | 2238 |
| 418 | 20240403 | 120700 | 3085550400 | 56200 | 56200 | 56200 | 56200 | 25 |
| 419 | 20240403 | 120600 | 3084145400 | 56200 | 56400 | 56400 | 56200 | 602 |
| 420 | 20240403 | 120500 | 3050286400 | 56200 | 56400 | 56400 | 56200 | 51 |
| 421 | 20240403 | 120400 | 3047420000 | 56400 | 56400 | 56400 | 56400 | 1 |
| 422 | 20240403 | 120300 | 3047363600 | 56400 | 56400 | 56400 | 56400 | 20 |
| 423 | 20240403 | 120200 | 3046235600 | 56300 | 56400 | 56400 | 56300 | 872 |
| 424 | 20240403 | 120100 | 2997141800 | 56300 | 56400 | 56400 | 56300 | 432 |
| 425 | 20240403 | 120000 | 2972814100 | 56500 | 56500 | 56500 | 56500 | 8 |
| 426 | 20240403 | 115900 | 2972362100 | 56500 | 56500 | 56500 | 56500 | 2 |
| 427 | 20240403 | 115800 | 2972249100 | 56500 | 56500 | 56500 | 56500 | 2 |
| 428 | 20240403 | 115700 | 2972136100 | 56700 | 56400 | 56700 | 56300 | 26 |
| 429 | 20240403 | 115600 | 2970670800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 430 | 20240403 | 115500 | 2970670800 | 56300 | 56500 | 56500 | 56300 | 41 |
| 431 | 20240403 | 115400 | 2968359400 | 56700 | 56700 | 56700 | 56700 | 0 |
| 432 | 20240403 | 115300 | 2968359400 | 56700 | 56700 | 56700 | 56700 | 2 |
| 433 | 20240403 | 115200 | 2968246000 | 56700 | 56400 | 56700 | 56400 | 262 |
| 434 | 20240403 | 115100 | 2953417600 | 56300 | 56400 | 56400 | 56300 | 1000 |
| 435 | 20240403 | 115000 | 2897017800 | 56400 | 56500 | 56500 | 56400 | 70 |
| 436 | 20240403 | 114900 | 2893069000 | 56500 | 56500 | 56500 | 56500 | 21 |
| 437 | 20240403 | 114800 | 2891882500 | 56500 | 56600 | 56600 | 56500 | 117 |
| 438 | 20240403 | 114700 | 2885266900 | 56600 | 56700 | 56700 | 56600 | 11 |
| 439 | 20240403 | 114600 | 2884644200 | 56700 | 56700 | 56700 | 56700 | 1 |
| 440 | 20240403 | 114500 | 2884587500 | 56400 | 56400 | 56400 | 56400 | 10 |
| 441 | 20240403 | 114400 | 2884023500 | 56300 | 56300 | 56300 | 56300 | 55 |
| 442 | 20240403 | 114300 | 2880927000 | 56400 | 56400 | 56400 | 56400 | 51 |
| 443 | 20240403 | 114200 | 2878050600 | 56400 | 56300 | 56400 | 56300 | 20 |
| 444 | 20240403 | 114100 | 2876923700 | 56400 | 56500 | 56500 | 56400 | 29 |
| 445 | 20240403 | 114000 | 2875288000 | 56300 | 56500 | 56500 | 56300 | 294 |
| 446 | 20240403 | 113900 | 2858716400 | 56500 | 56500 | 56500 | 56500 | 5 |
| 447 | 20240403 | 113800 | 2858433900 | 56200 | 56200 | 56200 | 56200 | 0 |
| 448 | 20240403 | 113700 | 2858433900 | 56200 | 56700 | 56700 | 56200 | 705 |
| 449 | 20240403 | 113600 | 2818659200 | 56700 | 56700 | 56700 | 56700 | 40 |
| 450 | 20240403 | 113500 | 2816391200 | 56700 | 56700 | 56700 | 56700 | 2 |
| 451 | 20240403 | 113400 | 2816277800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 452 | 20240403 | 113300 | 2816277800 | 56700 | 56700 | 56700 | 56700 | 49 |
| 453 | 20240403 | 113200 | 2813499500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 454 | 20240403 | 113100 | 2813499500 | 56700 | 56700 | 56700 | 56700 | 6 |
| 455 | 20240403 | 113000 | 2813159300 | 56700 | 56700 | 56700 | 56700 | 2 |
| 456 | 20240403 | 112900 | 2813045900 | 56600 | 56700 | 56700 | 56600 | 137 |
| 457 | 20240403 | 112800 | 2805288600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 458 | 20240403 | 112700 | 2805288600 | 56700 | 56700 | 56700 | 56700 | 86 |
| 459 | 20240403 | 112600 | 2800412400 | 56700 | 56600 | 56700 | 56600 | 55 |
| 460 | 20240403 | 112500 | 2797294400 | 56700 | 56700 | 56700 | 56700 | 86 |
| 461 | 20240403 | 112400 | 2792418200 | 56700 | 56700 | 56700 | 56700 | 4 |
| 462 | 20240403 | 112300 | 2792191400 | 56700 | 56700 | 56700 | 56700 | 16 |
| 463 | 20240403 | 112200 | 2791284200 | 56700 | 56700 | 56700 | 56700 | 45 |
| 464 | 20240403 | 112100 | 2788732700 | 56600 | 56600 | 56600 | 56600 | 10 |
| 465 | 20240403 | 112000 | 2788166700 | 56600 | 56600 | 56600 | 56600 | 57 |
| 466 | 20240403 | 111900 | 2784940500 | 56600 | 56600 | 56600 | 56600 | 0 |
| 467 | 20240403 | 111800 | 2784940500 | 56600 | 56600 | 56600 | 56600 | 1 |
| 468 | 20240403 | 111700 | 2784883900 | 56500 | 56500 | 56500 | 56500 | 4 |
| 469 | 20240403 | 111600 | 2784657900 | 56500 | 56500 | 56500 | 56500 | 7 |
| 470 | 20240403 | 111500 | 2784262400 | 56500 | 56500 | 56500 | 56500 | 21 |
| 471 | 20240403 | 111400 | 2783075900 | 56500 | 56200 | 56500 | 56200 | 26 |
| 472 | 20240403 | 111300 | 2781613200 | 56200 | 56400 | 56400 | 56200 | 124 |
| 473 | 20240403 | 111200 | 2774638600 | 56200 | 56200 | 56400 | 56200 | 102 |
| 474 | 20240403 | 111100 | 2768896200 | 56400 | 56400 | 56400 | 56400 | 145 |
| 475 | 20240403 | 111000 | 2760718200 | 56200 | 56300 | 56300 | 56200 | 73 |
| 476 | 20240403 | 110900 | 2756609900 | 56300 | 56400 | 56400 | 56300 | 305 |
| 477 | 20240403 | 110800 | 2739437900 | 56300 | 56400 | 56400 | 56300 | 177 |
| 478 | 20240403 | 110700 | 2729472200 | 56400 | 56400 | 56400 | 56400 | 166 |
| 479 | 20240403 | 110600 | 2720109800 | 56400 | 56500 | 56500 | 56400 | 190 |
| 480 | 20240403 | 110500 | 2709380900 | 56500 | 56500 | 56500 | 56500 | 100 |
| 481 | 20240403 | 110400 | 2703730900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 482 | 20240403 | 110300 | 2703730900 | 56500 | 56500 | 56500 | 56400 | 96 |
| 483 | 20240403 | 110200 | 2698314900 | 56500 | 56400 | 56500 | 56400 | 7 |
| 484 | 20240403 | 110100 | 2697919900 | 56400 | 56400 | 56400 | 56400 | 105 |
| 485 | 20240403 | 110000 | 2691997900 | 56400 | 56400 | 56400 | 56400 | 4 |
| 486 | 20240403 | 105900 | 2691772300 | 56400 | 56400 | 56400 | 56400 | 100 |
| 487 | 20240403 | 105800 | 2686132300 | 56400 | 56500 | 56500 | 56400 | 149 |
| 488 | 20240403 | 105700 | 2677728500 | 56500 | 56500 | 56500 | 56300 | 152 |
| 489 | 20240403 | 105600 | 2669149500 | 56500 | 56500 | 56500 | 56500 | 6 |
| 490 | 20240403 | 105500 | 2668810500 | 56300 | 56300 | 56300 | 56300 | 3 |
| 491 | 20240403 | 105400 | 2668641600 | 56300 | 56300 | 56300 | 56300 | 0 |
| 492 | 20240403 | 105300 | 2668641600 | 56300 | 56300 | 56300 | 56300 | 275 |
| 493 | 20240403 | 105200 | 2653159100 | 56300 | 56500 | 56500 | 56300 | 679 |
| 494 | 20240403 | 105100 | 2614899500 | 56400 | 56400 | 56500 | 56400 | 182 |
| 495 | 20240403 | 105000 | 2604634500 | 56400 | 56300 | 56500 | 56300 | 206 |
| 496 | 20240403 | 104900 | 2593031500 | 56300 | 56300 | 56300 | 56300 | 117 |
| 497 | 20240403 | 104800 | 2586444400 | 56300 | 56300 | 56300 | 56300 | 27 |
| 498 | 20240403 | 104700 | 2584924300 | 56200 | 56200 | 56200 | 56200 | 80 |
| 499 | 20240403 | 104600 | 2580428300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 500 | 20240403 | 104500 | 2580428300 | 56200 | 56200 | 56200 | 56200 | 1 |
| 501 | 20240403 | 104400 | 2580372100 | 56300 | 56100 | 56300 | 56100 | 540 |
| 502 | 20240403 | 104300 | 2550075800 | 56200 | 56400 | 56400 | 56100 | 564 |
| 503 | 20240403 | 104200 | 2518374600 | 56400 | 56600 | 56600 | 56400 | 204 |
| 504 | 20240403 | 104100 | 2506851300 | 56600 | 56600 | 56600 | 56600 | 54 |
| 505 | 20240403 | 104000 | 2503794900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 506 | 20240403 | 103900 | 2503794900 | 56600 | 56600 | 56600 | 56600 | 311 |
| 507 | 20240403 | 103800 | 2486192300 | 56600 | 56700 | 56700 | 56600 | 621 |
| 508 | 20240403 | 103700 | 2451037100 | 56700 | 56600 | 56700 | 56600 | 276 |
| 509 | 20240403 | 103600 | 2435404000 | 56700 | 56700 | 56700 | 56700 | 42 |
| 510 | 20240403 | 103500 | 2433022600 | 56700 | 56700 | 56700 | 56700 | 11 |
| 511 | 20240403 | 103400 | 2432398900 | 56700 | 56700 | 56700 | 56600 | 23 |
| 512 | 20240403 | 103300 | 2431095800 | 56700 | 56700 | 56700 | 56700 | 1 |
| 513 | 20240403 | 103200 | 2431039100 | 56700 | 56700 | 56700 | 56700 | 258 |
| 514 | 20240403 | 103100 | 2416410500 | 56700 | 56700 | 56700 | 56700 | 14 |
| 515 | 20240403 | 103000 | 2415616700 | 56700 | 56700 | 56700 | 56700 | 65 |
| 516 | 20240403 | 102900 | 2411931200 | 56700 | 56700 | 56700 | 56700 | 27 |
| 517 | 20240403 | 102800 | 2410400300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 518 | 20240403 | 102700 | 2410400300 | 56600 | 56700 | 56700 | 56600 | 240 |
| 519 | 20240403 | 102600 | 2396794300 | 56600 | 56700 | 56700 | 56600 | 15 |
| 520 | 20240403 | 102500 | 2395944000 | 56700 | 56700 | 56700 | 56700 | 49 |
| 521 | 20240403 | 102400 | 2393165700 | 56600 | 56600 | 56600 | 56400 | 165 |
| 522 | 20240403 | 102300 | 2383836700 | 56500 | 56700 | 56900 | 56300 | 2204 |
| 523 | 20240403 | 102200 | 2259547000 | 56900 | 56900 | 56900 | 56900 | 16 |
| 524 | 20240403 | 102100 | 2258636600 | 56900 | 56600 | 56900 | 56600 | 90 |
| 525 | 20240403 | 102000 | 2253528100 | 56600 | 56800 | 56800 | 56600 | 90 |
| 526 | 20240403 | 101900 | 2248421300 | 56800 | 56800 | 56800 | 56800 | 569 |
| 527 | 20240403 | 101800 | 2216102100 | 56800 | 57100 | 57100 | 56800 | 444 |
| 528 | 20240403 | 101700 | 2190843900 | 57000 | 57000 | 57000 | 57000 | 109 |
| 529 | 20240403 | 101600 | 2184630900 | 57000 | 57300 | 57300 | 57000 | 424 |
| 530 | 20240403 | 101500 | 2160451100 | 57200 | 57200 | 57400 | 57200 | 356 |
| 531 | 20240403 | 101400 | 2140084900 | 57200 | 57300 | 57400 | 57200 | 167 |
| 532 | 20240403 | 101300 | 2130520800 | 57400 | 57200 | 57400 | 57200 | 26 |
| 533 | 20240403 | 101200 | 2129031900 | 57200 | 57100 | 57200 | 57100 | 62 |
| 534 | 20240403 | 101100 | 2125489500 | 57400 | 57400 | 57400 | 57400 | 41 |
| 535 | 20240403 | 101000 | 2123136100 | 57400 | 57200 | 57400 | 57200 | 55 |
| 536 | 20240403 | 100900 | 2119979300 | 57000 | 57200 | 57200 | 57000 | 653 |
| 537 | 20240403 | 100800 | 2082740800 | 57200 | 57400 | 57400 | 57200 | 101 |
| 538 | 20240403 | 100700 | 2076961200 | 57400 | 57400 | 57400 | 57100 | 61 |
| 539 | 20240403 | 100600 | 2073461700 | 57500 | 57400 | 57500 | 57400 | 65 |
| 540 | 20240403 | 100500 | 2069725100 | 57500 | 57300 | 57500 | 57300 | 337 |
| 541 | 20240403 | 100400 | 2050399500 | 57300 | 57100 | 57300 | 57100 | 1424 |
| 542 | 20240403 | 100300 | 1968950800 | 57100 | 57200 | 57200 | 57100 | 59 |
| 543 | 20240403 | 100200 | 1965578200 | 57200 | 57200 | 57200 | 57100 | 361 |
| 544 | 20240403 | 100100 | 1944951100 | 57300 | 57200 | 57300 | 57200 | 208 |
| 545 | 20240403 | 100000 | 1933053300 | 57300 | 57300 | 57400 | 57300 | 271 |
| 546 | 20240403 | 095900 | 1917514900 | 57400 | 57400 | 57400 | 57400 | 22 |
| 547 | 20240403 | 095800 | 1916252100 | 57300 | 57300 | 57300 | 57300 | 625 |
| 548 | 20240403 | 095700 | 1880439600 | 57200 | 57100 | 57200 | 57100 | 24 |
| 549 | 20240403 | 095600 | 1879067500 | 57200 | 57300 | 57300 | 57100 | 56 |
| 550 | 20240403 | 095500 | 1875869400 | 57300 | 57200 | 57300 | 57200 | 22 |
| 551 | 20240403 | 095400 | 1874610900 | 57200 | 57200 | 57400 | 57200 | 374 |
| 552 | 20240403 | 095300 | 1853212100 | 57300 | 57300 | 57600 | 57300 | 227 |
| 553 | 20240403 | 095200 | 1840175100 | 57200 | 57300 | 57300 | 57200 | 97 |
| 554 | 20240403 | 095100 | 1834617300 | 57500 | 57600 | 57600 | 57500 | 163 |
| 555 | 20240403 | 095000 | 1825244500 | 57600 | 57700 | 57700 | 57300 | 272 |
| 556 | 20240403 | 094900 | 1809638000 | 57800 | 57900 | 57900 | 57700 | 227 |
| 557 | 20240403 | 094800 | 1796498100 | 57800 | 57400 | 57800 | 57400 | 1225 |
| 558 | 20240403 | 094700 | 1725877000 | 57300 | 57400 | 57400 | 57300 | 94 |
| 559 | 20240403 | 094600 | 1720481500 | 57400 | 57400 | 57500 | 57400 | 424 |
| 560 | 20240403 | 094500 | 1696143800 | 57400 | 57500 | 57500 | 57400 | 145 |
| 561 | 20240403 | 094400 | 1687808600 | 57200 | 57200 | 57200 | 57200 | 30 |
| 562 | 20240403 | 094300 | 1686092600 | 57200 | 57200 | 57200 | 57200 | 144 |
| 563 | 20240403 | 094200 | 1677855800 | 57200 | 57200 | 57200 | 57200 | 173 |
| 564 | 20240403 | 094100 | 1667960200 | 57100 | 57100 | 57100 | 57100 | 162 |
| 565 | 20240403 | 094000 | 1658710000 | 56900 | 56800 | 56900 | 56800 | 185 |
| 566 | 20240403 | 093900 | 1648187700 | 56900 | 56800 | 56900 | 56700 | 94 |
| 567 | 20240403 | 093800 | 1642852300 | 56800 | 56700 | 56800 | 56700 | 224 |
| 568 | 20240403 | 093700 | 1630144100 | 56700 | 57000 | 57000 | 56700 | 369 |
| 569 | 20240403 | 093600 | 1609190300 | 57000 | 57000 | 57000 | 56900 | 273 |
| 570 | 20240403 | 093500 | 1593641600 | 57000 | 57100 | 57100 | 56900 | 408 |
| 571 | 20240403 | 093400 | 1570376900 | 57100 | 57500 | 57500 | 57100 | 1475 |
| 572 | 20240403 | 093300 | 1485817700 | 57500 | 57500 | 57500 | 57400 | 348 |
| 573 | 20240403 | 093200 | 1465810200 | 57400 | 57500 | 57500 | 57400 | 32 |
| 574 | 20240403 | 093100 | 1463970700 | 57400 | 57600 | 57600 | 57400 | 580 |
| 575 | 20240403 | 093000 | 1430609400 | 57600 | 57500 | 57700 | 57500 | 211 |
| 576 | 20240403 | 092900 | 1418452900 | 57500 | 57500 | 57600 | 57500 | 452 |
| 577 | 20240403 | 092800 | 1392459800 | 57500 | 57400 | 57600 | 57400 | 307 |
| 578 | 20240403 | 092700 | 1374827300 | 57300 | 57200 | 57300 | 57200 | 261 |
| 579 | 20240403 | 092600 | 1359886200 | 57300 | 57400 | 57400 | 57200 | 562 |
| 580 | 20240403 | 092500 | 1327671900 | 57500 | 57500 | 57500 | 57500 | 238 |
| 581 | 20240403 | 092400 | 1313986900 | 57500 | 57900 | 57900 | 57300 | 1175 |
| 582 | 20240403 | 092300 | 1246274900 | 57900 | 57900 | 58000 | 57800 | 1590 |
| 583 | 20240403 | 092200 | 1154273400 | 57900 | 57700 | 57900 | 57600 | 1675 |
| 584 | 20240403 | 092100 | 1057501700 | 57700 | 57700 | 57700 | 57600 | 732 |
| 585 | 20240403 | 092000 | 1015283700 | 57700 | 57600 | 57800 | 57600 | 1205 |
| 586 | 20240403 | 091900 | 945708600 | 57600 | 57400 | 57600 | 57400 | 354 |
| 587 | 20240403 | 091800 | 925348700 | 57400 | 57300 | 57400 | 57300 | 418 |
| 588 | 20240403 | 091700 | 901393700 | 57400 | 57800 | 57800 | 57300 | 2064 |
| 589 | 20240403 | 091600 | 782631300 | 57800 | 57600 | 58000 | 57500 | 1858 |
| 590 | 20240403 | 091500 | 675264200 | 57600 | 57200 | 57600 | 57200 | 602 |
| 591 | 20240403 | 091400 | 640744100 | 57200 | 57600 | 58400 | 57100 | 2513 |
| 592 | 20240403 | 091300 | 495535200 | 57700 | 56300 | 57700 | 56300 | 1164 |
| 593 | 20240403 | 091200 | 428843700 | 56300 | 55900 | 56600 | 55900 | 495 |
| 594 | 20240403 | 091100 | 401049300 | 56300 | 56000 | 56300 | 55900 | 640 |
| 595 | 20240403 | 091000 | 365191100 | 55900 | 56000 | 56000 | 55900 | 222 |
| 596 | 20240403 | 090900 | 352762600 | 56000 | 56000 | 56200 | 56000 | 113 |
| 597 | 20240403 | 090800 | 346434100 | 55900 | 56100 | 56200 | 55900 | 662 |
| 598 | 20240403 | 090700 | 309312900 | 56100 | 56000 | 56200 | 55800 | 1098 |
| 599 | 20240403 | 090600 | 247915300 | 56000 | 55900 | 56200 | 55800 | 100 |
| 600 | 20240403 | 090500 | 242317800 | 55900 | 56400 | 56400 | 55800 | 601 |
| 601 | 20240403 | 090400 | 208604800 | 56300 | 56100 | 56700 | 56000 | 159 |
| 602 | 20240403 | 090300 | 199650200 | 56000 | 55900 | 56000 | 55700 | 205 |
| 603 | 20240403 | 090200 | 188197700 | 55800 | 56200 | 56200 | 55700 | 1525 |
| 604 | 20240403 | 090100 | 102784600 | 56300 | 56500 | 56600 | 56300 | 1005 |
| 605 | 20240403 | 090000 | 46087400 | 56800 | 56400 | 57000 | 56400 | 817 |