30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 1014 |
| 3 | 20240403 | 184100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 4 | 20240403 | 184000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 5 | 20240403 | 183900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 6 | 20240403 | 183800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 7 | 20240403 | 183700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 8 | 20240403 | 183600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 9 | 20240403 | 183500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 10 | 20240403 | 183400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 11 | 20240403 | 183300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 12 | 20240403 | 183200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 13 | 20240403 | 183100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 14 | 20240403 | 183000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 15 | 20240403 | 182900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 16 | 20240403 | 182800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 17 | 20240403 | 182700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 18 | 20240403 | 182600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 19 | 20240403 | 182500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 20 | 20240403 | 182400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 21 | 20240403 | 182300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 22 | 20240403 | 182200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 23 | 20240403 | 182100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 24 | 20240403 | 182000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 25 | 20240403 | 181900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 26 | 20240403 | 181800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 27 | 20240403 | 181700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 28 | 20240403 | 181600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 29 | 20240403 | 181500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 30 | 20240403 | 181400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 31 | 20240403 | 181300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 32 | 20240403 | 181200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 1014 |
| 33 | 20240403 | 181100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 34 | 20240403 | 181000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 35 | 20240403 | 180900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 36 | 20240403 | 180800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 37 | 20240403 | 180700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 38 | 20240403 | 180600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 39 | 20240403 | 180500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 40 | 20240403 | 180400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 41 | 20240403 | 180300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 42 | 20240403 | 180200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 43 | 20240403 | 180100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 44 | 20240403 | 180000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 45 | 20240403 | 175900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 46 | 20240403 | 175800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 47 | 20240403 | 175700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 48 | 20240403 | 175600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 49 | 20240403 | 175500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 50 | 20240403 | 175400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 51 | 20240403 | 175300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 52 | 20240403 | 175200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 53 | 20240403 | 175100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 54 | 20240403 | 175000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 55 | 20240403 | 174900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 56 | 20240403 | 174800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 57 | 20240403 | 174700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 58 | 20240403 | 174600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 59 | 20240403 | 174500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 60 | 20240403 | 174400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 61 | 20240403 | 174300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 62 | 20240403 | 174200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 1014 |
| 63 | 20240403 | 174100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 64 | 20240403 | 174000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 65 | 20240403 | 173900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 66 | 20240403 | 173800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 67 | 20240403 | 173700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 68 | 20240403 | 173600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 69 | 20240403 | 173500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 70 | 20240403 | 173400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 71 | 20240403 | 173300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 72 | 20240403 | 173200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 73 | 20240403 | 173100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 74 | 20240403 | 173000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 75 | 20240403 | 172900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 76 | 20240403 | 172800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 77 | 20240403 | 172700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 78 | 20240403 | 172600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 79 | 20240403 | 172500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 80 | 20240403 | 172400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 81 | 20240403 | 172300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 82 | 20240403 | 172200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 83 | 20240403 | 172100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 84 | 20240403 | 172000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 85 | 20240403 | 171900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 86 | 20240403 | 171800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 87 | 20240403 | 171700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 88 | 20240403 | 171600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 89 | 20240403 | 171500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 90 | 20240403 | 171400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 91 | 20240403 | 171300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 92 | 20240403 | 171200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 1014 |
| 93 | 20240403 | 171100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 94 | 20240403 | 171000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 95 | 20240403 | 170900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 96 | 20240403 | 170800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 97 | 20240403 | 170700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 98 | 20240403 | 170600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 99 | 20240403 | 170500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 100 | 20240403 | 170400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 101 | 20240403 | 170300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 102 | 20240403 | 170200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 103 | 20240403 | 170100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 104 | 20240403 | 170000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 105 | 20240403 | 165900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 106 | 20240403 | 165800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 107 | 20240403 | 165700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 108 | 20240403 | 165600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 109 | 20240403 | 165500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 110 | 20240403 | 165400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 111 | 20240403 | 165300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 112 | 20240403 | 165200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 113 | 20240403 | 165100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 114 | 20240403 | 165000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 115 | 20240403 | 164900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 116 | 20240403 | 164800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 117 | 20240403 | 164700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 118 | 20240403 | 164600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 119 | 20240403 | 164500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 120 | 20240403 | 164400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 121 | 20240403 | 164300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 122 | 20240403 | 164200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 1014 |
| 123 | 20240403 | 164100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 124 | 20240403 | 164000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 125 | 20240403 | 163900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 126 | 20240403 | 163800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 127 | 20240403 | 163700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 128 | 20240403 | 163600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 129 | 20240403 | 163500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 130 | 20240403 | 163400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 131 | 20240403 | 163300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 132 | 20240403 | 163200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 133 | 20240403 | 163100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 134 | 20240403 | 163000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 135 | 20240403 | 162900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 136 | 20240403 | 162800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 137 | 20240403 | 162700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 138 | 20240403 | 162600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 139 | 20240403 | 162500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 140 | 20240403 | 162400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 141 | 20240403 | 162300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 142 | 20240403 | 162200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 143 | 20240403 | 162100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 144 | 20240403 | 162000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 145 | 20240403 | 161900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 146 | 20240403 | 161800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 147 | 20240403 | 161700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 148 | 20240403 | 161600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 149 | 20240403 | 161500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 150 | 20240403 | 161400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 151 | 20240403 | 161300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 152 | 20240403 | 161200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 1014 |
| 153 | 20240403 | 161100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 154 | 20240403 | 161000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 155 | 20240403 | 160900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 156 | 20240403 | 160800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 157 | 20240403 | 160700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 158 | 20240403 | 160600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 159 | 20240403 | 160500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 160 | 20240403 | 160400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 161 | 20240403 | 160300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 162 | 20240403 | 160200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 163 | 20240403 | 160100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 164 | 20240403 | 160000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 165 | 20240403 | 155900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 166 | 20240403 | 155800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 167 | 20240403 | 155700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 168 | 20240403 | 155600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 169 | 20240403 | 155500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 170 | 20240403 | 155400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 171 | 20240403 | 155300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 172 | 20240403 | 155200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 173 | 20240403 | 155100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 174 | 20240403 | 155000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 175 | 20240403 | 154900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 176 | 20240403 | 154800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 177 | 20240403 | 154700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 178 | 20240403 | 154600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 179 | 20240403 | 154500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 180 | 20240403 | 154400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 181 | 20240403 | 154300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 182 | 20240403 | 154200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 1014 |
| 183 | 20240403 | 154100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 184 | 20240403 | 154000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 185 | 20240403 | 153900 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 186 | 20240403 | 153800 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 187 | 20240403 | 153700 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 188 | 20240403 | 153600 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 189 | 20240403 | 153500 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 190 | 20240403 | 153400 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 191 | 20240403 | 153300 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 192 | 20240403 | 153200 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 193 | 20240403 | 153100 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 0 |
| 194 | 20240403 | 153000 | 2784445800 | 64000 | 64000 | 64000 | 64000 | 1014 |
| 195 | 20240403 | 152900 | 2719549800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 196 | 20240403 | 152800 | 2719549800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 197 | 20240403 | 152700 | 2719549800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 198 | 20240403 | 152600 | 2719549800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 199 | 20240403 | 152500 | 2719549800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 200 | 20240403 | 152400 | 2719549800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 201 | 20240403 | 152300 | 2719549800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 202 | 20240403 | 152200 | 2719549800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 203 | 20240403 | 152100 | 2719549800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 204 | 20240403 | 152000 | 2719549800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 205 | 20240403 | 151900 | 2719549800 | 64700 | 64600 | 64700 | 64200 | 70 |
| 206 | 20240403 | 151800 | 2715022400 | 64600 | 64300 | 64600 | 64300 | 97 |
| 207 | 20240403 | 151700 | 2708770200 | 64200 | 64000 | 64200 | 63800 | 169 |
| 208 | 20240403 | 151600 | 2697947900 | 64000 | 64000 | 64000 | 64000 | 10 |
| 209 | 20240403 | 151500 | 2697307900 | 64000 | 63700 | 64000 | 63700 | 20 |
| 210 | 20240403 | 151400 | 2696029400 | 64000 | 63700 | 64000 | 63700 | 355 |
| 211 | 20240403 | 151300 | 2673360800 | 63700 | 63900 | 64100 | 63700 | 88 |
| 212 | 20240403 | 151200 | 2667739600 | 63900 | 63900 | 63900 | 63900 | 0 |
| 213 | 20240403 | 151100 | 2667739600 | 63900 | 63900 | 63900 | 63900 | 55 |
| 214 | 20240403 | 151000 | 2664225100 | 63900 | 64200 | 64200 | 63900 | 70 |
| 215 | 20240403 | 150900 | 2659750000 | 63900 | 63900 | 63900 | 63900 | 2 |
| 216 | 20240403 | 150800 | 2659622200 | 64100 | 63800 | 64100 | 63800 | 59 |
| 217 | 20240403 | 150700 | 2655844000 | 63800 | 64000 | 64100 | 63700 | 530 |
| 218 | 20240403 | 150600 | 2622050500 | 64000 | 64000 | 64000 | 64000 | 11 |
| 219 | 20240403 | 150500 | 2621346500 | 64000 | 64000 | 64000 | 64000 | 6 |
| 220 | 20240403 | 150400 | 2620962500 | 64000 | 64000 | 64000 | 64000 | 22 |
| 221 | 20240403 | 150300 | 2619554500 | 64000 | 64000 | 64300 | 64000 | 60 |
| 222 | 20240403 | 150200 | 2615709100 | 63900 | 64100 | 64100 | 63900 | 126 |
| 223 | 20240403 | 150100 | 2607650400 | 64400 | 64200 | 64400 | 64100 | 335 |
| 224 | 20240403 | 150000 | 2586169000 | 64200 | 64200 | 64300 | 64200 | 52 |
| 225 | 20240403 | 145900 | 2582829700 | 64200 | 64200 | 64200 | 64200 | 13 |
| 226 | 20240403 | 145800 | 2581995100 | 64200 | 64400 | 64500 | 64200 | 46 |
| 227 | 20240403 | 145700 | 2579028900 | 64500 | 64900 | 64900 | 64400 | 127 |
| 228 | 20240403 | 145600 | 2570827300 | 64900 | 64600 | 65000 | 64600 | 790 |
| 229 | 20240403 | 145500 | 2519590800 | 64500 | 64300 | 64600 | 64200 | 384 |
| 230 | 20240403 | 145400 | 2494865800 | 64300 | 64300 | 64300 | 64200 | 89 |
| 231 | 20240403 | 145300 | 2489144100 | 64200 | 64000 | 64200 | 63900 | 44 |
| 232 | 20240403 | 145200 | 2486324900 | 64000 | 64000 | 64000 | 63900 | 63 |
| 233 | 20240403 | 145100 | 2482293100 | 64000 | 64000 | 64000 | 64000 | 61 |
| 234 | 20240403 | 145000 | 2478389100 | 63900 | 63800 | 64000 | 63800 | 21 |
| 235 | 20240403 | 144900 | 2477048200 | 63800 | 64200 | 64200 | 63800 | 66 |
| 236 | 20240403 | 144800 | 2472831600 | 64200 | 64100 | 64200 | 64100 | 5 |
| 237 | 20240403 | 144700 | 2472511000 | 64100 | 63800 | 64100 | 63800 | 98 |
| 238 | 20240403 | 144600 | 2466230700 | 63800 | 64000 | 64100 | 63800 | 36 |
| 239 | 20240403 | 144500 | 2463926800 | 64000 | 64100 | 64200 | 64000 | 50 |
| 240 | 20240403 | 144400 | 2460718800 | 64000 | 64000 | 64000 | 63900 | 35 |
| 241 | 20240403 | 144300 | 2458479100 | 63800 | 63700 | 64000 | 63700 | 74 |
| 242 | 20240403 | 144200 | 2453757900 | 64000 | 63600 | 64100 | 63600 | 126 |
| 243 | 20240403 | 144100 | 2445710400 | 63600 | 63400 | 64000 | 63400 | 3689 |
| 244 | 20240403 | 144000 | 2209836300 | 63400 | 63300 | 63400 | 63300 | 7 |
| 245 | 20240403 | 143900 | 2209392700 | 63300 | 63300 | 63300 | 63300 | 27 |
| 246 | 20240403 | 143800 | 2207683600 | 63300 | 63600 | 63600 | 63300 | 34 |
| 247 | 20240403 | 143700 | 2205525000 | 63600 | 63500 | 63600 | 63500 | 414 |
| 248 | 20240403 | 143600 | 2179216000 | 63500 | 63400 | 63500 | 63400 | 159 |
| 249 | 20240403 | 143500 | 2169120200 | 63400 | 63400 | 63400 | 63400 | 32 |
| 250 | 20240403 | 143400 | 2167091400 | 63400 | 63300 | 63400 | 63300 | 20 |
| 251 | 20240403 | 143300 | 2165823800 | 63400 | 63200 | 63400 | 63200 | 252 |
| 252 | 20240403 | 143200 | 2149855600 | 63300 | 63300 | 63300 | 63300 | 80 |
| 253 | 20240403 | 143100 | 2144791600 | 63200 | 63200 | 63200 | 63200 | 48 |
| 254 | 20240403 | 143000 | 2141758000 | 62900 | 62700 | 62900 | 62700 | 47 |
| 255 | 20240403 | 142900 | 2138802700 | 62900 | 62900 | 62900 | 62900 | 16 |
| 256 | 20240403 | 142800 | 2137796300 | 62700 | 63100 | 63100 | 62700 | 18 |
| 257 | 20240403 | 142700 | 2136664300 | 63100 | 62600 | 63300 | 62600 | 187 |
| 258 | 20240403 | 142600 | 2124889900 | 62600 | 62600 | 62600 | 62600 | 7 |
| 259 | 20240403 | 142500 | 2124451700 | 62800 | 62700 | 62800 | 62700 | 4 |
| 260 | 20240403 | 142400 | 2124200800 | 62600 | 62500 | 62700 | 62500 | 22 |
| 261 | 20240403 | 142300 | 2122824500 | 62600 | 62500 | 62600 | 62500 | 7 |
| 262 | 20240403 | 142200 | 2122386900 | 62500 | 62600 | 62600 | 62500 | 103 |
| 263 | 20240403 | 142100 | 2115939400 | 62600 | 63000 | 63000 | 62600 | 73 |
| 264 | 20240403 | 142000 | 2111361400 | 63000 | 63000 | 63100 | 63000 | 20 |
| 265 | 20240403 | 141900 | 2110101300 | 63100 | 63200 | 63200 | 63000 | 208 |
| 266 | 20240403 | 141800 | 2096995200 | 63300 | 63200 | 63300 | 62700 | 1351 |
| 267 | 20240403 | 141700 | 2011489500 | 63200 | 63200 | 63200 | 63100 | 13 |
| 268 | 20240403 | 141600 | 2010668000 | 62800 | 63100 | 63200 | 62800 | 27 |
| 269 | 20240403 | 141500 | 2008963400 | 63100 | 63100 | 63100 | 63100 | 6 |
| 270 | 20240403 | 141400 | 2008584800 | 63100 | 63000 | 63100 | 63000 | 13 |
| 271 | 20240403 | 141300 | 2007765300 | 62700 | 62700 | 62700 | 62700 | 1 |
| 272 | 20240403 | 141200 | 2007702600 | 63000 | 63000 | 63000 | 62700 | 36 |
| 273 | 20240403 | 141100 | 2005436400 | 63000 | 63000 | 63000 | 63000 | 5 |
| 274 | 20240403 | 141000 | 2005121400 | 62600 | 62600 | 62600 | 62600 | 7 |
| 275 | 20240403 | 140900 | 2004683200 | 62600 | 62600 | 62600 | 62600 | 4 |
| 276 | 20240403 | 140800 | 2004432800 | 62600 | 62600 | 62800 | 62600 | 25 |
| 277 | 20240403 | 140700 | 2002866800 | 62500 | 62500 | 62500 | 62500 | 2 |
| 278 | 20240403 | 140600 | 2002741800 | 62500 | 63000 | 63000 | 62500 | 9 |
| 279 | 20240403 | 140500 | 2002177200 | 63000 | 62800 | 63000 | 62700 | 56 |
| 280 | 20240403 | 140400 | 1998659800 | 62800 | 62700 | 62800 | 62700 | 4 |
| 281 | 20240403 | 140300 | 1998408700 | 62700 | 62700 | 62700 | 62700 | 9 |
| 282 | 20240403 | 140200 | 1997844400 | 62900 | 62900 | 62900 | 62900 | 10 |
| 283 | 20240403 | 140100 | 1997215400 | 62900 | 62700 | 62900 | 62700 | 118 |
| 284 | 20240403 | 140000 | 1989814000 | 62700 | 62600 | 62700 | 62600 | 14 |
| 285 | 20240403 | 135900 | 1988937000 | 62600 | 62600 | 62600 | 62600 | 2 |
| 286 | 20240403 | 135800 | 1988811800 | 63100 | 63100 | 63100 | 62500 | 174 |
| 287 | 20240403 | 135700 | 1977911000 | 62900 | 63000 | 63000 | 62900 | 18 |
| 288 | 20240403 | 135600 | 1976777700 | 63100 | 63100 | 63100 | 63100 | 30 |
| 289 | 20240403 | 135500 | 1974884700 | 63100 | 63200 | 63200 | 63000 | 29 |
| 290 | 20240403 | 135400 | 1973055700 | 63200 | 63200 | 63200 | 63100 | 36 |
| 291 | 20240403 | 135300 | 1970781500 | 63200 | 63200 | 63200 | 63200 | 16 |
| 292 | 20240403 | 135200 | 1969770300 | 63100 | 63000 | 63100 | 63000 | 34 |
| 293 | 20240403 | 135100 | 1967625400 | 63200 | 62900 | 63200 | 62900 | 90 |
| 294 | 20240403 | 135000 | 1961939200 | 63000 | 63100 | 63100 | 63000 | 383 |
| 295 | 20240403 | 134900 | 1937805800 | 63100 | 63100 | 63100 | 63100 | 21 |
| 296 | 20240403 | 134800 | 1936480700 | 63200 | 63200 | 63400 | 63200 | 91 |
| 297 | 20240403 | 134700 | 1930728500 | 63200 | 63200 | 63200 | 63200 | 4 |
| 298 | 20240403 | 134600 | 1930475700 | 63200 | 63400 | 63400 | 63200 | 55 |
| 299 | 20240403 | 134500 | 1926990700 | 63400 | 63300 | 63400 | 63300 | 58 |
| 300 | 20240403 | 134400 | 1923315000 | 63200 | 63200 | 63200 | 63200 | 0 |
| 301 | 20240403 | 134300 | 1923315000 | 63200 | 63400 | 63400 | 63200 | 9 |
| 302 | 20240403 | 134200 | 1922745600 | 63400 | 63300 | 63400 | 63300 | 48 |
| 303 | 20240403 | 134100 | 1919705600 | 63400 | 63400 | 63400 | 63300 | 12 |
| 304 | 20240403 | 134000 | 1918945100 | 63400 | 63400 | 63400 | 63300 | 148 |
| 305 | 20240403 | 133900 | 1909565700 | 63400 | 63300 | 63400 | 63300 | 204 |
| 306 | 20240403 | 133800 | 1896632600 | 63400 | 63200 | 63400 | 63200 | 159 |
| 307 | 20240403 | 133700 | 1886566900 | 63200 | 62900 | 63300 | 62900 | 1363 |
| 308 | 20240403 | 133600 | 1800584100 | 62800 | 62700 | 62800 | 62700 | 28 |
| 309 | 20240403 | 133500 | 1798826200 | 62800 | 62600 | 62800 | 62600 | 41 |
| 310 | 20240403 | 133400 | 1796252600 | 62800 | 62600 | 62800 | 62500 | 530 |
| 311 | 20240403 | 133300 | 1763011800 | 62500 | 62500 | 62500 | 62500 | 74 |
| 312 | 20240403 | 133200 | 1758386800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 313 | 20240403 | 133100 | 1758386800 | 62500 | 62300 | 62500 | 62200 | 53 |
| 314 | 20240403 | 133000 | 1755082500 | 62200 | 62400 | 62400 | 62200 | 12 |
| 315 | 20240403 | 132900 | 1754333900 | 62400 | 62400 | 62400 | 62400 | 1 |
| 316 | 20240403 | 132800 | 1754271500 | 62100 | 62300 | 62300 | 62100 | 18 |
| 317 | 20240403 | 132700 | 1753150700 | 62400 | 62400 | 62400 | 62400 | 80 |
| 318 | 20240403 | 132600 | 1748158700 | 62400 | 62100 | 62400 | 62100 | 11 |
| 319 | 20240403 | 132500 | 1747473100 | 62100 | 62300 | 62300 | 62100 | 10 |
| 320 | 20240403 | 132400 | 1746851100 | 62200 | 62200 | 62200 | 62000 | 20 |
| 321 | 20240403 | 132300 | 1745607800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 322 | 20240403 | 132200 | 1745607800 | 62500 | 62300 | 62500 | 62200 | 17 |
| 323 | 20240403 | 132100 | 1744546800 | 62100 | 62300 | 62500 | 62100 | 14 |
| 324 | 20240403 | 132000 | 1743673600 | 62500 | 62500 | 62500 | 62500 | 2 |
| 325 | 20240403 | 131900 | 1743548600 | 62200 | 62600 | 62600 | 62200 | 14 |
| 326 | 20240403 | 131800 | 1742673700 | 62600 | 62600 | 62600 | 62600 | 5 |
| 327 | 20240403 | 131700 | 1742360700 | 62300 | 62000 | 62300 | 62000 | 98 |
| 328 | 20240403 | 131600 | 1736261500 | 62000 | 62000 | 62000 | 62000 | 4 |
| 329 | 20240403 | 131500 | 1736013500 | 62100 | 62100 | 62100 | 62000 | 28 |
| 330 | 20240403 | 131400 | 1734274800 | 62000 | 62100 | 62100 | 62000 | 20 |
| 331 | 20240403 | 131300 | 1733033500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 332 | 20240403 | 131200 | 1733033500 | 62100 | 62100 | 62100 | 62100 | 2 |
| 333 | 20240403 | 131100 | 1732909300 | 62000 | 62200 | 62200 | 61600 | 8 |
| 334 | 20240403 | 131000 | 1732412900 | 62400 | 62400 | 62400 | 62400 | 20 |
| 335 | 20240403 | 130900 | 1731164900 | 62700 | 62500 | 62700 | 62500 | 1384 |
| 336 | 20240403 | 130800 | 1644478800 | 62500 | 61900 | 62500 | 61900 | 474 |
| 337 | 20240403 | 130700 | 1614958400 | 62100 | 61600 | 62100 | 61600 | 389 |
| 338 | 20240403 | 130600 | 1590829100 | 61800 | 61700 | 61800 | 61700 | 31 |
| 339 | 20240403 | 130500 | 1588914700 | 61900 | 61900 | 61900 | 61800 | 714 |
| 340 | 20240403 | 130400 | 1544723500 | 61900 | 61900 | 61900 | 61900 | 67 |
| 341 | 20240403 | 130300 | 1540576200 | 61900 | 62400 | 62400 | 61900 | 561 |
| 342 | 20240403 | 130200 | 1505791200 | 62400 | 62300 | 62400 | 62100 | 75 |
| 343 | 20240403 | 130100 | 1501121200 | 62500 | 62300 | 62500 | 62300 | 16 |
| 344 | 20240403 | 130000 | 1500122400 | 62300 | 62300 | 62300 | 62300 | 17 |
| 345 | 20240403 | 125900 | 1499063300 | 62500 | 62500 | 62500 | 62300 | 17 |
| 346 | 20240403 | 125800 | 1498002000 | 62300 | 62300 | 62300 | 62300 | 4 |
| 347 | 20240403 | 125700 | 1497752800 | 62300 | 62300 | 62300 | 62300 | 10 |
| 348 | 20240403 | 125600 | 1497129800 | 62200 | 62200 | 62200 | 62200 | 7 |
| 349 | 20240403 | 125500 | 1496694400 | 62500 | 62500 | 62500 | 62500 | 5 |
| 350 | 20240403 | 125400 | 1496381900 | 62400 | 62200 | 62400 | 62200 | 209 |
| 351 | 20240403 | 125300 | 1483342100 | 62200 | 62200 | 62400 | 62200 | 7 |
| 352 | 20240403 | 125200 | 1482906500 | 62500 | 62200 | 62500 | 62200 | 27 |
| 353 | 20240403 | 125100 | 1481220800 | 62200 | 62200 | 62200 | 62200 | 21 |
| 354 | 20240403 | 125000 | 1479914600 | 62500 | 62500 | 62500 | 62200 | 27 |
| 355 | 20240403 | 124900 | 1478229200 | 62200 | 62500 | 62500 | 62200 | 6 |
| 356 | 20240403 | 124800 | 1477854500 | 62400 | 62200 | 62400 | 62200 | 71 |
| 357 | 20240403 | 124700 | 1473436300 | 62200 | 62400 | 62400 | 62200 | 14 |
| 358 | 20240403 | 124600 | 1472563500 | 62100 | 62100 | 62100 | 62100 | 12 |
| 359 | 20240403 | 124500 | 1471818300 | 62500 | 62500 | 62500 | 62100 | 37 |
| 360 | 20240403 | 124400 | 1469513800 | 62100 | 62100 | 62100 | 62100 | 6 |
| 361 | 20240403 | 124300 | 1469141200 | 62400 | 62100 | 62400 | 62100 | 13 |
| 362 | 20240403 | 124200 | 1468330900 | 62400 | 62400 | 62400 | 62400 | 6 |
| 363 | 20240403 | 124100 | 1467956500 | 62100 | 62200 | 62200 | 62100 | 7 |
| 364 | 20240403 | 124000 | 1467521600 | 62100 | 62100 | 62100 | 62100 | 4 |
| 365 | 20240403 | 123900 | 1467273200 | 62500 | 62500 | 62500 | 62500 | 5 |
| 366 | 20240403 | 123800 | 1466960700 | 62100 | 62100 | 62100 | 62100 | 18 |
| 367 | 20240403 | 123700 | 1465842900 | 62100 | 62100 | 62100 | 62100 | 3 |
| 368 | 20240403 | 123600 | 1465656600 | 62500 | 62300 | 62500 | 62100 | 24 |
| 369 | 20240403 | 123500 | 1464160000 | 62400 | 62400 | 62400 | 62400 | 55 |
| 370 | 20240403 | 123400 | 1460728000 | 62400 | 62500 | 62500 | 62400 | 39 |
| 371 | 20240403 | 123300 | 1458290800 | 62500 | 62400 | 62500 | 62400 | 6 |
| 372 | 20240403 | 123200 | 1457916300 | 62700 | 62600 | 62700 | 62600 | 48 |
| 373 | 20240403 | 123100 | 1454909700 | 62800 | 62800 | 62800 | 62800 | 15 |
| 374 | 20240403 | 123000 | 1453967700 | 62600 | 62800 | 62800 | 62600 | 280 |
| 375 | 20240403 | 122900 | 1436408400 | 62800 | 62800 | 62800 | 62800 | 127 |
| 376 | 20240403 | 122800 | 1428432800 | 62700 | 62800 | 62800 | 62700 | 157 |
| 377 | 20240403 | 122700 | 1418588100 | 62700 | 62600 | 62700 | 62600 | 247 |
| 378 | 20240403 | 122600 | 1403103000 | 62600 | 62500 | 62600 | 62500 | 121 |
| 379 | 20240403 | 122500 | 1395530100 | 62500 | 62500 | 62500 | 62500 | 13 |
| 380 | 20240403 | 122400 | 1394717600 | 62500 | 62500 | 62500 | 62400 | 68 |
| 381 | 20240403 | 122300 | 1390468300 | 62500 | 62400 | 62500 | 62400 | 56 |
| 382 | 20240403 | 122200 | 1386968400 | 62400 | 62400 | 62400 | 62400 | 5 |
| 383 | 20240403 | 122100 | 1386656400 | 62200 | 62100 | 62200 | 62000 | 26 |
| 384 | 20240403 | 122000 | 1385040500 | 62200 | 62200 | 62200 | 62200 | 20 |
| 385 | 20240403 | 121900 | 1383796500 | 62200 | 62000 | 62200 | 62000 | 10 |
| 386 | 20240403 | 121800 | 1383174900 | 62000 | 62000 | 62000 | 62000 | 4 |
| 387 | 20240403 | 121700 | 1382926900 | 62000 | 62000 | 62000 | 62000 | 4 |
| 388 | 20240403 | 121600 | 1382678900 | 62200 | 62200 | 62200 | 62200 | 15 |
| 389 | 20240403 | 121500 | 1381745900 | 62000 | 62200 | 62200 | 62000 | 16 |
| 390 | 20240403 | 121400 | 1380751900 | 62200 | 62200 | 62200 | 62200 | 0 |
| 391 | 20240403 | 121300 | 1380751900 | 62200 | 62400 | 62600 | 62200 | 777 |
| 392 | 20240403 | 121200 | 1332269600 | 62400 | 62400 | 62400 | 62400 | 6 |
| 393 | 20240403 | 121100 | 1331895200 | 62600 | 62600 | 62600 | 62600 | 1 |
| 394 | 20240403 | 121000 | 1331832600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 395 | 20240403 | 120900 | 1331832600 | 62400 | 62500 | 62700 | 62400 | 25 |
| 396 | 20240403 | 120800 | 1330269800 | 62400 | 62300 | 62700 | 62300 | 917 |
| 397 | 20240403 | 120700 | 1273063800 | 62300 | 62200 | 62300 | 61900 | 49 |
| 398 | 20240403 | 120600 | 1270016200 | 62200 | 62300 | 62300 | 62200 | 35 |
| 399 | 20240403 | 120500 | 1267836700 | 62200 | 62200 | 62200 | 62200 | 24 |
| 400 | 20240403 | 120400 | 1266343900 | 62200 | 62200 | 62200 | 62200 | 78 |
| 401 | 20240403 | 120300 | 1261492300 | 62100 | 62100 | 62100 | 61900 | 95 |
| 402 | 20240403 | 120200 | 1255593800 | 62000 | 61900 | 62000 | 61900 | 10 |
| 403 | 20240403 | 120100 | 1254973900 | 61900 | 61900 | 61900 | 61900 | 3 |
| 404 | 20240403 | 120000 | 1254788200 | 61900 | 62100 | 62100 | 61900 | 16 |
| 405 | 20240403 | 115900 | 1253795800 | 62100 | 62100 | 62100 | 61900 | 18 |
| 406 | 20240403 | 115800 | 1252678600 | 62100 | 62000 | 62100 | 62000 | 9 |
| 407 | 20240403 | 115700 | 1252119800 | 61900 | 62000 | 62000 | 61900 | 19 |
| 408 | 20240403 | 115600 | 1250943600 | 62000 | 62000 | 62000 | 61900 | 458 |
| 409 | 20240403 | 115500 | 1222547900 | 62000 | 62100 | 62200 | 62000 | 217 |
| 410 | 20240403 | 115400 | 1209086200 | 62100 | 62100 | 62100 | 62100 | 3 |
| 411 | 20240403 | 115300 | 1208899900 | 62200 | 62100 | 62200 | 62100 | 25 |
| 412 | 20240403 | 115200 | 1207345900 | 62100 | 62100 | 62100 | 62100 | 5 |
| 413 | 20240403 | 115100 | 1207035400 | 62200 | 62100 | 62200 | 62100 | 25 |
| 414 | 20240403 | 115000 | 1205481900 | 62100 | 62200 | 62200 | 62100 | 38 |
| 415 | 20240403 | 114900 | 1203118900 | 62100 | 62100 | 62100 | 62100 | 7 |
| 416 | 20240403 | 114800 | 1202684200 | 62100 | 62200 | 62200 | 62100 | 42 |
| 417 | 20240403 | 114700 | 1200072200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 418 | 20240403 | 114600 | 1200072200 | 62200 | 62100 | 62200 | 62100 | 23 |
| 419 | 20240403 | 114500 | 1198642400 | 62100 | 62100 | 62100 | 62100 | 1 |
| 420 | 20240403 | 114400 | 1198580300 | 62100 | 62100 | 62100 | 62100 | 61 |
| 421 | 20240403 | 114300 | 1194792200 | 62200 | 62100 | 62200 | 62100 | 12 |
| 422 | 20240403 | 114200 | 1194046400 | 62100 | 62100 | 62100 | 62100 | 87 |
| 423 | 20240403 | 114100 | 1188643700 | 62100 | 62100 | 62100 | 62100 | 10 |
| 424 | 20240403 | 114000 | 1188022700 | 62100 | 62100 | 62200 | 62100 | 12 |
| 425 | 20240403 | 113900 | 1187277000 | 62200 | 62200 | 62300 | 62200 | 34 |
| 426 | 20240403 | 113800 | 1185159900 | 62100 | 62100 | 62100 | 62100 | 53 |
| 427 | 20240403 | 113700 | 1181868600 | 62100 | 62200 | 62300 | 62100 | 51 |
| 428 | 20240403 | 113600 | 1178697600 | 62200 | 62200 | 62200 | 62200 | 17 |
| 429 | 20240403 | 113500 | 1177640200 | 62200 | 62200 | 62200 | 62100 | 66 |
| 430 | 20240403 | 113400 | 1173535100 | 62100 | 62100 | 62100 | 62100 | 5 |
| 431 | 20240403 | 113300 | 1173224600 | 62100 | 62200 | 62300 | 62100 | 80 |
| 432 | 20240403 | 113200 | 1168253300 | 62300 | 62200 | 62300 | 62200 | 9 |
| 433 | 20240403 | 113100 | 1167692700 | 62200 | 62200 | 62200 | 62200 | 6 |
| 434 | 20240403 | 113000 | 1167319500 | 62100 | 62100 | 62200 | 62100 | 39 |
| 435 | 20240403 | 112900 | 1164897100 | 62100 | 62200 | 62200 | 62100 | 90 |
| 436 | 20240403 | 112800 | 1159303100 | 62300 | 62200 | 62300 | 62200 | 63 |
| 437 | 20240403 | 112700 | 1155379300 | 62300 | 62200 | 62300 | 62200 | 30 |
| 438 | 20240403 | 112600 | 1153511500 | 62200 | 62200 | 62200 | 62200 | 85 |
| 439 | 20240403 | 112500 | 1148224500 | 62200 | 62200 | 62300 | 62100 | 50 |
| 440 | 20240403 | 112400 | 1145114000 | 62300 | 62300 | 62300 | 62200 | 9 |
| 441 | 20240403 | 112300 | 1144554000 | 62400 | 62200 | 62400 | 62200 | 86 |
| 442 | 20240403 | 112200 | 1139201800 | 62200 | 62200 | 62300 | 62200 | 118 |
| 443 | 20240403 | 112100 | 1131861200 | 62200 | 62400 | 62400 | 62200 | 163 |
| 444 | 20240403 | 112000 | 1121690600 | 62400 | 62100 | 62400 | 62100 | 423 |
| 445 | 20240403 | 111900 | 1095300300 | 62100 | 62300 | 62300 | 62000 | 21 |
| 446 | 20240403 | 111800 | 1093993600 | 62300 | 62300 | 62300 | 62300 | 1 |
| 447 | 20240403 | 111700 | 1093931300 | 62000 | 62100 | 62300 | 61900 | 81 |
| 448 | 20240403 | 111600 | 1088903000 | 61900 | 62000 | 62000 | 61900 | 81 |
| 449 | 20240403 | 111500 | 1083881500 | 61900 | 62000 | 62000 | 61900 | 143 |
| 450 | 20240403 | 111400 | 1075015700 | 62000 | 62000 | 62000 | 61800 | 1112 |
| 451 | 20240403 | 111300 | 1006142000 | 61800 | 62000 | 62000 | 61800 | 102 |
| 452 | 20240403 | 111200 | 999828900 | 61900 | 61900 | 62000 | 61900 | 91 |
| 453 | 20240403 | 111100 | 994194900 | 61800 | 61900 | 61900 | 61800 | 30 |
| 454 | 20240403 | 111000 | 992338700 | 61900 | 61800 | 61900 | 61800 | 84 |
| 455 | 20240403 | 110900 | 987139600 | 61900 | 61900 | 61900 | 61800 | 55 |
| 456 | 20240403 | 110800 | 983735400 | 61900 | 61800 | 61900 | 61800 | 53 |
| 457 | 20240403 | 110700 | 980455600 | 61800 | 61800 | 61800 | 61800 | 52 |
| 458 | 20240403 | 110600 | 977242000 | 61700 | 61800 | 61800 | 61700 | 7 |
| 459 | 20240403 | 110500 | 976809500 | 61800 | 61700 | 61800 | 61700 | 221 |
| 460 | 20240403 | 110400 | 963155800 | 61700 | 61600 | 61700 | 61600 | 106 |
| 461 | 20240403 | 110300 | 956615700 | 61500 | 61500 | 61700 | 61500 | 113 |
| 462 | 20240403 | 110200 | 949664000 | 61800 | 61500 | 61800 | 61500 | 25 |
| 463 | 20240403 | 110100 | 948120500 | 61800 | 61700 | 61800 | 61500 | 602 |
| 464 | 20240403 | 110000 | 910939800 | 61500 | 61200 | 61700 | 61200 | 1378 |
| 465 | 20240403 | 105900 | 826271000 | 61200 | 61100 | 61200 | 61000 | 57 |
| 466 | 20240403 | 105800 | 822783300 | 61100 | 61100 | 61100 | 61100 | 17 |
| 467 | 20240403 | 105700 | 821744600 | 61100 | 60900 | 61100 | 60900 | 88 |
| 468 | 20240403 | 105600 | 816369400 | 60900 | 60900 | 60900 | 60900 | 0 |
| 469 | 20240403 | 105500 | 816369400 | 60900 | 60900 | 60900 | 60900 | 6 |
| 470 | 20240403 | 105400 | 816004000 | 60900 | 61200 | 61200 | 60800 | 141 |
| 471 | 20240403 | 105300 | 807415100 | 61200 | 61000 | 61200 | 61000 | 35 |
| 472 | 20240403 | 105200 | 805278500 | 61000 | 61000 | 61000 | 61000 | 1 |
| 473 | 20240403 | 105100 | 805217500 | 61000 | 61200 | 61200 | 61000 | 122 |
| 474 | 20240403 | 105000 | 797774500 | 61000 | 61000 | 61000 | 61000 | 5 |
| 475 | 20240403 | 104900 | 797469500 | 61200 | 61200 | 61200 | 61200 | 14 |
| 476 | 20240403 | 104800 | 796612700 | 61200 | 61300 | 61300 | 61200 | 4 |
| 477 | 20240403 | 104700 | 796367600 | 61300 | 61200 | 61300 | 61200 | 50 |
| 478 | 20240403 | 104600 | 793306100 | 61200 | 61000 | 61200 | 61000 | 66 |
| 479 | 20240403 | 104500 | 789267900 | 61100 | 61100 | 61100 | 60800 | 114 |
| 480 | 20240403 | 104400 | 782304200 | 61000 | 60900 | 61100 | 60900 | 916 |
| 481 | 20240403 | 104300 | 726443700 | 60900 | 60900 | 60900 | 60900 | 0 |
| 482 | 20240403 | 104200 | 726443700 | 60900 | 60800 | 60900 | 60800 | 58 |
| 483 | 20240403 | 104100 | 722912300 | 60500 | 60800 | 60900 | 60500 | 254 |
| 484 | 20240403 | 104000 | 707458200 | 60700 | 60900 | 60900 | 60700 | 50 |
| 485 | 20240403 | 103900 | 704421200 | 60700 | 60800 | 60800 | 60700 | 11 |
| 486 | 20240403 | 103800 | 703753400 | 60900 | 60700 | 60900 | 60700 | 3 |
| 487 | 20240403 | 103700 | 703571100 | 60700 | 60900 | 60900 | 60500 | 13 |
| 488 | 20240403 | 103600 | 702781400 | 60500 | 60500 | 60500 | 60500 | 16 |
| 489 | 20240403 | 103500 | 701813400 | 60500 | 60500 | 60800 | 60400 | 57 |
| 490 | 20240403 | 103400 | 698358800 | 60500 | 60400 | 60800 | 60400 | 63 |
| 491 | 20240403 | 103300 | 694546800 | 60400 | 60400 | 60400 | 60400 | 41 |
| 492 | 20240403 | 103200 | 692070400 | 60400 | 60400 | 60400 | 60400 | 68 |
| 493 | 20240403 | 103100 | 687963200 | 60300 | 60200 | 60500 | 60100 | 149 |
| 494 | 20240403 | 103000 | 678985500 | 60200 | 60200 | 60200 | 60200 | 36 |
| 495 | 20240403 | 102900 | 676818300 | 60300 | 60200 | 60300 | 60000 | 194 |
| 496 | 20240403 | 102800 | 665143200 | 60200 | 60700 | 60700 | 60200 | 76 |
| 497 | 20240403 | 102700 | 660552400 | 60400 | 60400 | 60400 | 60300 | 38 |
| 498 | 20240403 | 102600 | 658257600 | 60400 | 60800 | 60800 | 60400 | 103 |
| 499 | 20240403 | 102500 | 652002300 | 60900 | 61000 | 61000 | 60900 | 382 |
| 500 | 20240403 | 102400 | 628729400 | 61000 | 61000 | 61300 | 61000 | 82 |
| 501 | 20240403 | 102300 | 623725900 | 60800 | 60900 | 60900 | 60800 | 62 |
| 502 | 20240403 | 102200 | 619950200 | 60900 | 61200 | 61400 | 60900 | 1243 |
| 503 | 20240403 | 102100 | 543886900 | 60800 | 60600 | 61200 | 60600 | 1478 |
| 504 | 20240403 | 102000 | 453545800 | 60600 | 60600 | 60600 | 60600 | 20 |
| 505 | 20240403 | 101900 | 452333800 | 60600 | 60600 | 60600 | 60600 | 1 |
| 506 | 20240403 | 101800 | 452273200 | 60200 | 60600 | 60600 | 60200 | 27 |
| 507 | 20240403 | 101700 | 450645800 | 60300 | 60000 | 60300 | 60000 | 229 |
| 508 | 20240403 | 101600 | 436876600 | 60000 | 60000 | 60000 | 60000 | 0 |
| 509 | 20240403 | 101500 | 436876600 | 60000 | 60000 | 60000 | 60000 | 33 |
| 510 | 20240403 | 101400 | 434896600 | 60200 | 60100 | 60200 | 60000 | 156 |
| 511 | 20240403 | 101300 | 425532600 | 60000 | 60000 | 60000 | 60000 | 12 |
| 512 | 20240403 | 101200 | 424812600 | 60000 | 60200 | 60200 | 60000 | 64 |
| 513 | 20240403 | 101100 | 420962600 | 60200 | 60300 | 60300 | 60200 | 26 |
| 514 | 20240403 | 101000 | 419395800 | 60300 | 60400 | 60600 | 60200 | 32 |
| 515 | 20240403 | 100900 | 417466300 | 60400 | 60800 | 60800 | 60400 | 795 |
| 516 | 20240403 | 100800 | 369349800 | 60700 | 60700 | 60900 | 60700 | 60 |
| 517 | 20240403 | 100700 | 365700000 | 60600 | 60900 | 60900 | 60600 | 26 |
| 518 | 20240403 | 100600 | 364121100 | 61000 | 60600 | 61000 | 60600 | 152 |
| 519 | 20240403 | 100500 | 354869100 | 60600 | 60500 | 60600 | 60400 | 97 |
| 520 | 20240403 | 100400 | 348998100 | 60400 | 60600 | 60600 | 60400 | 22 |
| 521 | 20240403 | 100300 | 347667500 | 60600 | 60700 | 60700 | 60600 | 274 |
| 522 | 20240403 | 100200 | 331060100 | 60900 | 60600 | 60900 | 60600 | 367 |
| 523 | 20240403 | 100100 | 308740100 | 60700 | 60600 | 60700 | 60600 | 261 |
| 524 | 20240403 | 100000 | 292899400 | 60600 | 60600 | 60600 | 60600 | 13 |
| 525 | 20240403 | 095900 | 292111600 | 60400 | 60200 | 60400 | 60200 | 120 |
| 526 | 20240403 | 095800 | 284866500 | 60200 | 60200 | 60200 | 60200 | 5 |
| 527 | 20240403 | 095700 | 284565500 | 60100 | 60100 | 60100 | 60100 | 0 |
| 528 | 20240403 | 095600 | 284565500 | 60100 | 60100 | 60100 | 60100 | 0 |
| 529 | 20240403 | 095500 | 284565500 | 60100 | 60000 | 60100 | 60000 | 62 |
| 530 | 20240403 | 095400 | 280841600 | 59900 | 59800 | 59900 | 59800 | 55 |
| 531 | 20240403 | 095300 | 277547200 | 59900 | 59800 | 59900 | 59800 | 13 |
| 532 | 20240403 | 095200 | 276768600 | 59800 | 60100 | 60100 | 59800 | 442 |
| 533 | 20240403 | 095100 | 250328200 | 60200 | 60200 | 60200 | 60200 | 5 |
| 534 | 20240403 | 095000 | 250027200 | 60100 | 60400 | 60400 | 60000 | 161 |
| 535 | 20240403 | 094900 | 240342900 | 60400 | 60600 | 60800 | 60100 | 257 |
| 536 | 20240403 | 094800 | 224824400 | 60400 | 59900 | 60400 | 59900 | 717 |
| 537 | 20240403 | 094700 | 181748200 | 59500 | 59800 | 59800 | 59500 | 372 |
| 538 | 20240403 | 094600 | 159553300 | 59800 | 59800 | 59800 | 59800 | 21 |
| 539 | 20240403 | 094500 | 158297500 | 59800 | 59800 | 59800 | 59800 | 1 |
| 540 | 20240403 | 094400 | 158237700 | 59600 | 59500 | 59800 | 59500 | 62 |
| 541 | 20240403 | 094300 | 154533200 | 59500 | 59500 | 59800 | 59500 | 152 |
| 542 | 20240403 | 094200 | 145476700 | 59400 | 59700 | 59700 | 59400 | 48 |
| 543 | 20240403 | 094100 | 142624700 | 59500 | 59000 | 59500 | 59000 | 691 |
| 544 | 20240403 | 094000 | 101649700 | 59000 | 59000 | 59000 | 59000 | 1 |
| 545 | 20240403 | 093900 | 101590700 | 58900 | 58900 | 58900 | 58900 | 40 |
| 546 | 20240403 | 093800 | 99234700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 547 | 20240403 | 093700 | 99234700 | 58900 | 58900 | 58900 | 58900 | 1 |
| 548 | 20240403 | 093600 | 99175800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 549 | 20240403 | 093500 | 99175800 | 58700 | 58700 | 58700 | 58700 | 36 |
| 550 | 20240403 | 093400 | 97062600 | 58600 | 58700 | 58700 | 58600 | 42 |
| 551 | 20240403 | 093300 | 94601100 | 58600 | 58900 | 58900 | 58600 | 105 |
| 552 | 20240403 | 093200 | 88419300 | 58800 | 58900 | 58900 | 58800 | 92 |
| 553 | 20240403 | 093100 | 83000800 | 58900 | 58900 | 58900 | 58900 | 0 |
| 554 | 20240403 | 093000 | 83000800 | 58900 | 58700 | 58900 | 58700 | 8 |
| 555 | 20240403 | 092900 | 82529800 | 58700 | 58800 | 58800 | 58700 | 10 |
| 556 | 20240403 | 092800 | 81942700 | 58900 | 58900 | 58900 | 58900 | 5 |
| 557 | 20240403 | 092700 | 81648200 | 58900 | 58900 | 58900 | 58900 | 0 |
| 558 | 20240403 | 092600 | 81648200 | 58900 | 58900 | 58900 | 58900 | 2 |
| 559 | 20240403 | 092500 | 81530400 | 58600 | 58600 | 58700 | 58600 | 69 |
| 560 | 20240403 | 092400 | 77481500 | 58600 | 58500 | 58600 | 58500 | 40 |
| 561 | 20240403 | 092300 | 75137600 | 58700 | 58700 | 58700 | 58700 | 4 |
| 562 | 20240403 | 092200 | 74902800 | 58600 | 58600 | 58600 | 58600 | 10 |
| 563 | 20240403 | 092100 | 74316800 | 58600 | 58500 | 58900 | 58400 | 172 |
| 564 | 20240403 | 092000 | 64250800 | 58400 | 58500 | 58500 | 58400 | 3 |
| 565 | 20240403 | 091900 | 64075500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 566 | 20240403 | 091800 | 64075500 | 58500 | 58500 | 58500 | 58500 | 10 |
| 567 | 20240403 | 091700 | 63490500 | 58400 | 58400 | 58400 | 58400 | 29 |
| 568 | 20240403 | 091600 | 61796900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 569 | 20240403 | 091500 | 61796900 | 58200 | 58500 | 58600 | 58200 | 164 |
| 570 | 20240403 | 091400 | 52226100 | 58400 | 58400 | 58400 | 58400 | 2 |
| 571 | 20240403 | 091300 | 52109300 | 58300 | 58400 | 58400 | 58300 | 5 |
| 572 | 20240403 | 091200 | 51817600 | 58400 | 58400 | 58400 | 58400 | 2 |
| 573 | 20240403 | 091100 | 51700800 | 58400 | 58600 | 58600 | 58400 | 489 |
| 574 | 20240403 | 091000 | 23089600 | 58600 | 58600 | 58600 | 58600 | 10 |
| 575 | 20240403 | 090900 | 22503600 | 58600 | 59000 | 59000 | 58600 | 69 |
| 576 | 20240403 | 090800 | 18449100 | 59000 | 59000 | 59000 | 59000 | 2 |
| 577 | 20240403 | 090700 | 18331100 | 59000 | 59000 | 59000 | 59000 | 1 |
| 578 | 20240403 | 090600 | 18272100 | 59000 | 59000 | 59000 | 59000 | 43 |
| 579 | 20240403 | 090500 | 15735100 | 59400 | 59400 | 59400 | 59400 | 0 |
| 580 | 20240403 | 090400 | 15735100 | 59400 | 59000 | 59400 | 59000 | 11 |
| 581 | 20240403 | 090300 | 15085700 | 59000 | 59400 | 59500 | 59000 | 51 |
| 582 | 20240403 | 090200 | 12051900 | 59500 | 58900 | 59500 | 58900 | 58 |
| 583 | 20240403 | 090100 | 8613900 | 58800 | 59100 | 59100 | 58800 | 106 |
| 584 | 20240403 | 090000 | 2372100 | 59100 | 59700 | 59700 | 59100 | 40 |