35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 190900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 5147 |
| 3 | 20240403 | 190800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 4 | 20240403 | 190700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 5 | 20240403 | 190600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 6 | 20240403 | 190500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 7 | 20240403 | 190400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 8 | 20240403 | 190300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 9 | 20240403 | 190200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 10 | 20240403 | 190100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 11 | 20240403 | 190000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 12 | 20240403 | 185900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 13 | 20240403 | 185800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 14 | 20240403 | 185700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 15 | 20240403 | 185600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 16 | 20240403 | 185500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 17 | 20240403 | 185400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 18 | 20240403 | 185300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 19 | 20240403 | 185200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 20 | 20240403 | 185100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 21 | 20240403 | 185000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 22 | 20240403 | 184900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 23 | 20240403 | 184800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 24 | 20240403 | 184700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 25 | 20240403 | 184600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 26 | 20240403 | 184500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 27 | 20240403 | 184400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 28 | 20240403 | 184300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 29 | 20240403 | 184200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 30 | 20240403 | 184100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 31 | 20240403 | 184000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 32 | 20240403 | 183900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 5147 |
| 33 | 20240403 | 183800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 34 | 20240403 | 183700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 35 | 20240403 | 183600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 36 | 20240403 | 183500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 37 | 20240403 | 183400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 38 | 20240403 | 183300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 39 | 20240403 | 183200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 40 | 20240403 | 183100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 41 | 20240403 | 183000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 42 | 20240403 | 182900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 43 | 20240403 | 182800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 44 | 20240403 | 182700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 45 | 20240403 | 182600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 46 | 20240403 | 182500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 47 | 20240403 | 182400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 48 | 20240403 | 182300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 49 | 20240403 | 182200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 50 | 20240403 | 182100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 51 | 20240403 | 182000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 52 | 20240403 | 181900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 53 | 20240403 | 181800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 54 | 20240403 | 181700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 55 | 20240403 | 181600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 56 | 20240403 | 181500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 57 | 20240403 | 181400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 58 | 20240403 | 181300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 59 | 20240403 | 181200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 60 | 20240403 | 181100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 61 | 20240403 | 181000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 62 | 20240403 | 180900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 5147 |
| 63 | 20240403 | 180800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 64 | 20240403 | 180700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 65 | 20240403 | 180600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 66 | 20240403 | 180500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 67 | 20240403 | 180400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 68 | 20240403 | 180300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 69 | 20240403 | 180200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 70 | 20240403 | 180100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 71 | 20240403 | 180000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 72 | 20240403 | 175900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 73 | 20240403 | 175800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 74 | 20240403 | 175700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 75 | 20240403 | 175600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 76 | 20240403 | 175500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 77 | 20240403 | 175400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 78 | 20240403 | 175300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 79 | 20240403 | 175200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 80 | 20240403 | 175100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 81 | 20240403 | 175000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 82 | 20240403 | 174900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 83 | 20240403 | 174800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 84 | 20240403 | 174700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 85 | 20240403 | 174600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 86 | 20240403 | 174500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 87 | 20240403 | 174400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 88 | 20240403 | 174300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 89 | 20240403 | 174200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 90 | 20240403 | 174100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 91 | 20240403 | 174000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 92 | 20240403 | 173900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 5147 |
| 93 | 20240403 | 173800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 94 | 20240403 | 173700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 95 | 20240403 | 173600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 96 | 20240403 | 173500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 97 | 20240403 | 173400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 98 | 20240403 | 173300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 99 | 20240403 | 173200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 100 | 20240403 | 173100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 101 | 20240403 | 173000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 102 | 20240403 | 172900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 103 | 20240403 | 172800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 104 | 20240403 | 172700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 105 | 20240403 | 172600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 106 | 20240403 | 172500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 107 | 20240403 | 172400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 108 | 20240403 | 172300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 109 | 20240403 | 172200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 110 | 20240403 | 172100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 111 | 20240403 | 172000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 112 | 20240403 | 171900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 113 | 20240403 | 171800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 114 | 20240403 | 171700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 115 | 20240403 | 171600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 116 | 20240403 | 171500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 117 | 20240403 | 171400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 118 | 20240403 | 171300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 119 | 20240403 | 171200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 120 | 20240403 | 171100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 121 | 20240403 | 171000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 122 | 20240403 | 170900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 5147 |
| 123 | 20240403 | 170800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 124 | 20240403 | 170700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 125 | 20240403 | 170600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 126 | 20240403 | 170500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 127 | 20240403 | 170400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 128 | 20240403 | 170300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 129 | 20240403 | 170200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 130 | 20240403 | 170100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 131 | 20240403 | 170000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 132 | 20240403 | 165900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 133 | 20240403 | 165800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 134 | 20240403 | 165700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 135 | 20240403 | 165600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 136 | 20240403 | 165500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 137 | 20240403 | 165400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 138 | 20240403 | 165300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 139 | 20240403 | 165200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 140 | 20240403 | 165100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 141 | 20240403 | 165000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 142 | 20240403 | 164900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 143 | 20240403 | 164800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 144 | 20240403 | 164700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 145 | 20240403 | 164600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 146 | 20240403 | 164500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 147 | 20240403 | 164400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 148 | 20240403 | 164300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 149 | 20240403 | 164200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 150 | 20240403 | 164100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 151 | 20240403 | 164000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 152 | 20240403 | 163900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 5147 |
| 153 | 20240403 | 163800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 154 | 20240403 | 163700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 155 | 20240403 | 163600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 156 | 20240403 | 163500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 157 | 20240403 | 163400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 158 | 20240403 | 163300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 159 | 20240403 | 163200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 160 | 20240403 | 163100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 161 | 20240403 | 163000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 162 | 20240403 | 162900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 163 | 20240403 | 162800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 164 | 20240403 | 162700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 165 | 20240403 | 162600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 166 | 20240403 | 162500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 167 | 20240403 | 162400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 168 | 20240403 | 162300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 169 | 20240403 | 162200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 170 | 20240403 | 162100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 171 | 20240403 | 162000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 172 | 20240403 | 161900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 173 | 20240403 | 161800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 174 | 20240403 | 161700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 175 | 20240403 | 161600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 176 | 20240403 | 161500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 177 | 20240403 | 161400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 178 | 20240403 | 161300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 179 | 20240403 | 161200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 180 | 20240403 | 161100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 181 | 20240403 | 161000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 182 | 20240403 | 160900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 5147 |
| 183 | 20240403 | 160800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 184 | 20240403 | 160700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 185 | 20240403 | 160600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 186 | 20240403 | 160500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 187 | 20240403 | 160400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 188 | 20240403 | 160300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 189 | 20240403 | 160200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 190 | 20240403 | 160100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 191 | 20240403 | 160000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 192 | 20240403 | 155900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 193 | 20240403 | 155800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 194 | 20240403 | 155700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 195 | 20240403 | 155600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 196 | 20240403 | 155500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 197 | 20240403 | 155400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 198 | 20240403 | 155300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 199 | 20240403 | 155200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 200 | 20240403 | 155100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 201 | 20240403 | 155000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 202 | 20240403 | 154900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 203 | 20240403 | 154800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 204 | 20240403 | 154700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 205 | 20240403 | 154600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 206 | 20240403 | 154500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 207 | 20240403 | 154400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 208 | 20240403 | 154300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 209 | 20240403 | 154200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 210 | 20240403 | 154100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 211 | 20240403 | 154000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 212 | 20240403 | 153900 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 5147 |
| 213 | 20240403 | 153800 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 214 | 20240403 | 153700 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 215 | 20240403 | 153600 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 216 | 20240403 | 153500 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 217 | 20240403 | 153400 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 218 | 20240403 | 153300 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 219 | 20240403 | 153200 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 220 | 20240403 | 153100 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 0 |
| 221 | 20240403 | 153000 | 21287960400 | 175500 | 175500 | 175500 | 175500 | 5147 |
| 222 | 20240403 | 152900 | 20384661900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 223 | 20240403 | 152800 | 20384661900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 224 | 20240403 | 152700 | 20384661900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 225 | 20240403 | 152600 | 20384661900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 226 | 20240403 | 152500 | 20384661900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 227 | 20240403 | 152400 | 20384661900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 228 | 20240403 | 152300 | 20384661900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 229 | 20240403 | 152200 | 20384661900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 230 | 20240403 | 152100 | 20384661900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 231 | 20240403 | 152000 | 20384661900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 232 | 20240403 | 151900 | 20384661900 | 175500 | 175300 | 175500 | 175300 | 230 |
| 233 | 20240403 | 151800 | 20344323900 | 175300 | 175200 | 175400 | 175200 | 1142 |
| 234 | 20240403 | 151700 | 20144140100 | 175200 | 175300 | 175400 | 175200 | 576 |
| 235 | 20240403 | 151600 | 20043134500 | 175400 | 175300 | 175400 | 175300 | 260 |
| 236 | 20240403 | 151500 | 19997547800 | 175300 | 175400 | 175500 | 175300 | 347 |
| 237 | 20240403 | 151400 | 19936690700 | 175400 | 175400 | 175500 | 175400 | 359 |
| 238 | 20240403 | 151300 | 19873718400 | 175400 | 175500 | 175600 | 175400 | 272 |
| 239 | 20240403 | 151200 | 19825982600 | 175500 | 175400 | 175600 | 175400 | 304 |
| 240 | 20240403 | 151100 | 19772627500 | 175400 | 175400 | 175500 | 175400 | 215 |
| 241 | 20240403 | 151000 | 19734911800 | 175400 | 175500 | 175500 | 175400 | 296 |
| 242 | 20240403 | 150900 | 19682989400 | 175400 | 175600 | 175600 | 175400 | 356 |
| 243 | 20240403 | 150800 | 19620491800 | 175600 | 175600 | 175700 | 175300 | 806 |
| 244 | 20240403 | 150700 | 19479019000 | 175700 | 175800 | 175800 | 175600 | 166 |
| 245 | 20240403 | 150600 | 19449859300 | 175700 | 175700 | 175800 | 175700 | 235 |
| 246 | 20240403 | 150500 | 19408557700 | 175700 | 175800 | 175800 | 175700 | 253 |
| 247 | 20240403 | 150400 | 19364090800 | 175800 | 175800 | 176000 | 175600 | 353 |
| 248 | 20240403 | 150300 | 19302047300 | 175700 | 175900 | 176000 | 175700 | 221 |
| 249 | 20240403 | 150200 | 19263183700 | 176000 | 175800 | 176000 | 175800 | 278 |
| 250 | 20240403 | 150100 | 19214276300 | 175900 | 175900 | 176000 | 175600 | 220 |
| 251 | 20240403 | 150000 | 19175597900 | 176000 | 176200 | 176200 | 175700 | 433 |
| 252 | 20240403 | 145900 | 19099440900 | 176000 | 176200 | 176200 | 176000 | 354 |
| 253 | 20240403 | 145800 | 19037093400 | 176200 | 176300 | 176400 | 176100 | 161 |
| 254 | 20240403 | 145700 | 19008716900 | 176300 | 176500 | 176600 | 176100 | 564 |
| 255 | 20240403 | 145600 | 18909252400 | 176500 | 176700 | 177000 | 176400 | 256 |
| 256 | 20240403 | 145500 | 18864026100 | 176800 | 177000 | 177100 | 176700 | 294 |
| 257 | 20240403 | 145400 | 18812002600 | 176900 | 177100 | 177300 | 176900 | 566 |
| 258 | 20240403 | 145300 | 18711753400 | 177000 | 176900 | 177300 | 176900 | 1297 |
| 259 | 20240403 | 145200 | 18482050000 | 176900 | 177300 | 177400 | 176400 | 1283 |
| 260 | 20240403 | 145100 | 18254788000 | 177200 | 177300 | 177500 | 177100 | 594 |
| 261 | 20240403 | 145000 | 18149413100 | 177400 | 177000 | 177400 | 176900 | 833 |
| 262 | 20240403 | 144900 | 18001822200 | 177000 | 176800 | 177000 | 176800 | 540 |
| 263 | 20240403 | 144800 | 17906285800 | 176900 | 176600 | 176900 | 176500 | 575 |
| 264 | 20240403 | 144700 | 17804656200 | 176600 | 176500 | 176700 | 176300 | 667 |
| 265 | 20240403 | 144600 | 17686925100 | 176500 | 176100 | 176700 | 176100 | 1231 |
| 266 | 20240403 | 144500 | 17469943900 | 176100 | 175800 | 176100 | 175700 | 351 |
| 267 | 20240403 | 144400 | 17408191100 | 175800 | 175600 | 175900 | 175600 | 378 |
| 268 | 20240403 | 144300 | 17341738300 | 175600 | 175600 | 175800 | 175600 | 350 |
| 269 | 20240403 | 144200 | 17280223100 | 175500 | 175600 | 175700 | 175500 | 275 |
| 270 | 20240403 | 144100 | 17231923500 | 175700 | 175700 | 175700 | 175500 | 237 |
| 271 | 20240403 | 144000 | 17190309200 | 175700 | 175800 | 175900 | 175600 | 111 |
| 272 | 20240403 | 143900 | 17170799200 | 175800 | 175800 | 175800 | 175500 | 336 |
| 273 | 20240403 | 143800 | 17111762500 | 175700 | 175700 | 175800 | 175500 | 612 |
| 274 | 20240403 | 143700 | 17004196700 | 175800 | 176000 | 176000 | 175600 | 937 |
| 275 | 20240403 | 143600 | 16839461800 | 175900 | 176000 | 176000 | 175900 | 195 |
| 276 | 20240403 | 143500 | 16805143500 | 175900 | 175900 | 176000 | 175900 | 107 |
| 277 | 20240403 | 143400 | 16786315100 | 176000 | 175900 | 176000 | 175900 | 104 |
| 278 | 20240403 | 143300 | 16768012700 | 176000 | 176000 | 176100 | 175900 | 127 |
| 279 | 20240403 | 143200 | 16745660500 | 176000 | 175900 | 176100 | 175900 | 185 |
| 280 | 20240403 | 143100 | 16713101400 | 176000 | 176000 | 176000 | 175900 | 119 |
| 281 | 20240403 | 143000 | 16692157600 | 176000 | 176000 | 176000 | 175900 | 126 |
| 282 | 20240403 | 142900 | 16669985200 | 176100 | 176100 | 176100 | 175900 | 190 |
| 283 | 20240403 | 142800 | 16636535900 | 176000 | 175900 | 176100 | 175900 | 77 |
| 284 | 20240403 | 142700 | 16622979700 | 176300 | 176000 | 176300 | 175800 | 406 |
| 285 | 20240403 | 142600 | 16551506800 | 175900 | 176000 | 176200 | 175900 | 182 |
| 286 | 20240403 | 142500 | 16519462100 | 176000 | 176000 | 176000 | 175900 | 131 |
| 287 | 20240403 | 142400 | 16496409600 | 176000 | 176000 | 176000 | 175900 | 175 |
| 288 | 20240403 | 142300 | 16465625900 | 176000 | 175900 | 176100 | 175900 | 153 |
| 289 | 20240403 | 142200 | 16438699300 | 176000 | 175900 | 176000 | 175800 | 185 |
| 290 | 20240403 | 142100 | 16406158100 | 175900 | 175900 | 175900 | 175800 | 118 |
| 291 | 20240403 | 142000 | 16385403300 | 175900 | 175900 | 175900 | 175800 | 236 |
| 292 | 20240403 | 141900 | 16343901500 | 175800 | 175900 | 176000 | 175800 | 198 |
| 293 | 20240403 | 141800 | 16309078000 | 175900 | 176000 | 176000 | 175800 | 343 |
| 294 | 20240403 | 141700 | 16248744700 | 175900 | 176000 | 176000 | 175900 | 170 |
| 295 | 20240403 | 141600 | 16218832800 | 176000 | 176100 | 176200 | 175900 | 180 |
| 296 | 20240403 | 141500 | 16187143800 | 176100 | 176000 | 176100 | 175900 | 112 |
| 297 | 20240403 | 141400 | 16167428300 | 175900 | 176200 | 176200 | 175900 | 104 |
| 298 | 20240403 | 141300 | 16149125400 | 176100 | 176300 | 176300 | 175900 | 860 |
| 299 | 20240403 | 141200 | 15997816300 | 176200 | 176000 | 176300 | 176000 | 508 |
| 300 | 20240403 | 141100 | 15908358300 | 175900 | 176100 | 176100 | 175900 | 223 |
| 301 | 20240403 | 141000 | 15869113300 | 176100 | 176000 | 176100 | 176000 | 91 |
| 302 | 20240403 | 140900 | 15853090300 | 176100 | 176100 | 176200 | 176000 | 198 |
| 303 | 20240403 | 140800 | 15818215600 | 176200 | 176200 | 176200 | 176100 | 215 |
| 304 | 20240403 | 140700 | 15780339700 | 176100 | 176300 | 176300 | 176100 | 118 |
| 305 | 20240403 | 140600 | 15759544200 | 176400 | 176300 | 176500 | 176000 | 252 |
| 306 | 20240403 | 140500 | 15715110700 | 176000 | 176600 | 176700 | 176000 | 291 |
| 307 | 20240403 | 140400 | 15663814100 | 176400 | 176500 | 176500 | 176400 | 159 |
| 308 | 20240403 | 140300 | 15635752600 | 176500 | 176500 | 176700 | 176400 | 91 |
| 309 | 20240403 | 140200 | 15619692900 | 176500 | 176500 | 176900 | 176200 | 445 |
| 310 | 20240403 | 140100 | 15541178600 | 176600 | 176800 | 176800 | 176400 | 333 |
| 311 | 20240403 | 140000 | 15482373900 | 176800 | 176500 | 176800 | 176400 | 86 |
| 312 | 20240403 | 135900 | 15467185700 | 176500 | 176400 | 176800 | 176400 | 325 |
| 313 | 20240403 | 135800 | 15409819200 | 176500 | 176300 | 176600 | 176200 | 404 |
| 314 | 20240403 | 135700 | 15338540500 | 176300 | 176400 | 176900 | 176200 | 579 |
| 315 | 20240403 | 135600 | 15236463500 | 176300 | 176900 | 176900 | 176200 | 211 |
| 316 | 20240403 | 135500 | 15199245200 | 176900 | 176300 | 176900 | 176300 | 270 |
| 317 | 20240403 | 135400 | 15151592100 | 176300 | 176500 | 176700 | 176200 | 689 |
| 318 | 20240403 | 135300 | 15030097400 | 176400 | 176400 | 176600 | 176400 | 141 |
| 319 | 20240403 | 135200 | 15005214100 | 176500 | 176700 | 176700 | 176400 | 309 |
| 320 | 20240403 | 135100 | 14950644400 | 176700 | 176700 | 176900 | 176600 | 163 |
| 321 | 20240403 | 135000 | 14921843100 | 176700 | 177000 | 177100 | 176600 | 267 |
| 322 | 20240403 | 134900 | 14874624800 | 177100 | 177100 | 177500 | 177000 | 199 |
| 323 | 20240403 | 134800 | 14839362900 | 177100 | 177500 | 177600 | 176600 | 1383 |
| 324 | 20240403 | 134700 | 14594632600 | 177400 | 177400 | 177500 | 177000 | 343 |
| 325 | 20240403 | 134600 | 14533849500 | 177500 | 177300 | 177500 | 177300 | 98 |
| 326 | 20240403 | 134500 | 14516457400 | 177400 | 177200 | 177400 | 177100 | 141 |
| 327 | 20240403 | 134400 | 14491460300 | 177100 | 177400 | 177500 | 176900 | 302 |
| 328 | 20240403 | 134300 | 14437939900 | 177400 | 177500 | 177500 | 177300 | 106 |
| 329 | 20240403 | 134200 | 14419132000 | 177500 | 177400 | 177500 | 177100 | 242 |
| 330 | 20240403 | 134100 | 14376212800 | 177300 | 177300 | 177500 | 177200 | 211 |
| 331 | 20240403 | 134000 | 14338791100 | 177300 | 177100 | 177300 | 177000 | 125 |
| 332 | 20240403 | 133900 | 14316650700 | 177200 | 177300 | 177400 | 176900 | 307 |
| 333 | 20240403 | 133800 | 14262255700 | 177300 | 177400 | 177400 | 176800 | 563 |
| 334 | 20240403 | 133700 | 14162557000 | 177300 | 177400 | 177500 | 176900 | 175 |
| 335 | 20240403 | 133600 | 14131540300 | 177100 | 177700 | 177700 | 177000 | 401 |
| 336 | 20240403 | 133500 | 14060416400 | 177600 | 177500 | 177600 | 177400 | 244 |
| 337 | 20240403 | 133400 | 14017109400 | 177400 | 177200 | 177400 | 177200 | 583 |
| 338 | 20240403 | 133300 | 13913742100 | 177200 | 177200 | 177300 | 176900 | 233 |
| 339 | 20240403 | 133200 | 13872471800 | 177200 | 176700 | 177200 | 176700 | 260 |
| 340 | 20240403 | 133100 | 13826450700 | 176700 | 176700 | 176700 | 176600 | 122 |
| 341 | 20240403 | 133000 | 13804895900 | 176700 | 177000 | 177100 | 176300 | 396 |
| 342 | 20240403 | 132900 | 13734949800 | 177000 | 176600 | 177000 | 176500 | 179 |
| 343 | 20240403 | 132800 | 13703313500 | 176600 | 176600 | 176600 | 176500 | 88 |
| 344 | 20240403 | 132700 | 13687775000 | 176600 | 176500 | 176600 | 176400 | 134 |
| 345 | 20240403 | 132600 | 13664123000 | 176500 | 176500 | 176500 | 176400 | 61 |
| 346 | 20240403 | 132500 | 13653359900 | 176400 | 176400 | 176500 | 176300 | 183 |
| 347 | 20240403 | 132400 | 13621077800 | 176500 | 176500 | 176500 | 176300 | 36 |
| 348 | 20240403 | 132300 | 13614724000 | 176500 | 176300 | 176900 | 175900 | 398 |
| 349 | 20240403 | 132200 | 13544579100 | 176300 | 176100 | 177400 | 176100 | 208 |
| 350 | 20240403 | 132100 | 13507851400 | 176100 | 176300 | 176300 | 176000 | 150 |
| 351 | 20240403 | 132000 | 13481425100 | 176300 | 176300 | 176400 | 176000 | 261 |
| 352 | 20240403 | 131900 | 13435447900 | 176300 | 176300 | 176400 | 176200 | 145 |
| 353 | 20240403 | 131800 | 13409883000 | 176300 | 176500 | 176600 | 176200 | 161 |
| 354 | 20240403 | 131700 | 13381496100 | 176600 | 176700 | 176900 | 176400 | 273 |
| 355 | 20240403 | 131600 | 13333290900 | 176800 | 177000 | 177000 | 176700 | 106 |
| 356 | 20240403 | 131500 | 13314546400 | 176500 | 177000 | 177200 | 176500 | 422 |
| 357 | 20240403 | 131400 | 13239880300 | 177100 | 177000 | 177300 | 177000 | 93 |
| 358 | 20240403 | 131300 | 13223407200 | 177300 | 177200 | 177400 | 176600 | 658 |
| 359 | 20240403 | 131200 | 13106873600 | 177200 | 176500 | 177600 | 176500 | 1223 |
| 360 | 20240403 | 131100 | 12890366200 | 176500 | 176400 | 176500 | 176300 | 410 |
| 361 | 20240403 | 131000 | 12818044900 | 176400 | 176300 | 176400 | 176200 | 319 |
| 362 | 20240403 | 130900 | 12761778900 | 176300 | 175900 | 176500 | 175900 | 358 |
| 363 | 20240403 | 130800 | 12698670300 | 175800 | 175700 | 175900 | 175700 | 244 |
| 364 | 20240403 | 130700 | 12655766800 | 175700 | 175500 | 175800 | 175400 | 345 |
| 365 | 20240403 | 130600 | 12595215800 | 175400 | 175300 | 175400 | 175300 | 177 |
| 366 | 20240403 | 130500 | 12564173000 | 175300 | 175400 | 175400 | 175200 | 394 |
| 367 | 20240403 | 130400 | 12495116900 | 175400 | 175400 | 175400 | 175300 | 187 |
| 368 | 20240403 | 130300 | 12462330000 | 175400 | 175300 | 175400 | 175300 | 30 |
| 369 | 20240403 | 130200 | 12457068600 | 175300 | 175100 | 175400 | 175000 | 349 |
| 370 | 20240403 | 130100 | 12395919600 | 175100 | 175100 | 175200 | 175100 | 45 |
| 371 | 20240403 | 130000 | 12388039000 | 175100 | 175200 | 175200 | 175000 | 113 |
| 372 | 20240403 | 125900 | 12368252700 | 175100 | 175100 | 175200 | 175000 | 1122 |
| 373 | 20240403 | 125800 | 12171784400 | 175200 | 175300 | 175300 | 175100 | 783 |
| 374 | 20240403 | 125700 | 12034601500 | 175300 | 175200 | 175300 | 175200 | 209 |
| 375 | 20240403 | 125600 | 11997971700 | 175200 | 175300 | 175300 | 175200 | 261 |
| 376 | 20240403 | 125500 | 11952221700 | 175400 | 175300 | 175400 | 175300 | 119 |
| 377 | 20240403 | 125400 | 11931351200 | 175400 | 175400 | 175400 | 175300 | 260 |
| 378 | 20240403 | 125300 | 11885749500 | 175300 | 175600 | 175600 | 175300 | 362 |
| 379 | 20240403 | 125200 | 11822234500 | 175500 | 175600 | 175600 | 175500 | 163 |
| 380 | 20240403 | 125100 | 11793615100 | 175500 | 175500 | 175600 | 175500 | 79 |
| 381 | 20240403 | 125000 | 11779748900 | 175600 | 175500 | 175600 | 175500 | 87 |
| 382 | 20240403 | 124900 | 11764474300 | 175500 | 175600 | 175600 | 175500 | 51 |
| 383 | 20240403 | 124800 | 11755520000 | 175600 | 175700 | 175700 | 175600 | 230 |
| 384 | 20240403 | 124700 | 11715117300 | 175700 | 175600 | 175700 | 175600 | 28 |
| 385 | 20240403 | 124600 | 11710198400 | 175600 | 175500 | 175700 | 175500 | 60 |
| 386 | 20240403 | 124500 | 11699663400 | 175500 | 175700 | 175700 | 175500 | 158 |
| 387 | 20240403 | 124400 | 11671915900 | 175600 | 175600 | 175700 | 175600 | 73 |
| 388 | 20240403 | 124300 | 11659091000 | 175600 | 175700 | 175700 | 175600 | 93 |
| 389 | 20240403 | 124200 | 11642758700 | 175700 | 175700 | 175700 | 175600 | 157 |
| 390 | 20240403 | 124100 | 11615175800 | 175700 | 175600 | 175700 | 175600 | 39 |
| 391 | 20240403 | 124000 | 11608325800 | 175700 | 175700 | 175900 | 175700 | 104 |
| 392 | 20240403 | 123900 | 11590046500 | 175700 | 175800 | 175800 | 175700 | 23 |
| 393 | 20240403 | 123800 | 11586003900 | 175800 | 175700 | 175800 | 175600 | 147 |
| 394 | 20240403 | 123700 | 11560175100 | 175600 | 175700 | 175800 | 175600 | 143 |
| 395 | 20240403 | 123600 | 11535056900 | 175700 | 175800 | 175800 | 175700 | 36 |
| 396 | 20240403 | 123500 | 11528729800 | 175800 | 175600 | 175900 | 175600 | 187 |
| 397 | 20240403 | 123400 | 11495871600 | 175700 | 175700 | 175700 | 175600 | 77 |
| 398 | 20240403 | 123300 | 11482347600 | 175700 | 175600 | 175700 | 175600 | 68 |
| 399 | 20240403 | 123200 | 11470401600 | 175600 | 175700 | 176000 | 175300 | 212 |
| 400 | 20240403 | 123100 | 11433162600 | 175700 | 175400 | 175700 | 175400 | 150 |
| 401 | 20240403 | 123000 | 11406828700 | 175300 | 175600 | 175700 | 175300 | 83 |
| 402 | 20240403 | 122900 | 11392266200 | 175600 | 175800 | 175800 | 175500 | 146 |
| 403 | 20240403 | 122800 | 11366622700 | 175500 | 175300 | 176300 | 175300 | 243 |
| 404 | 20240403 | 122700 | 11323961100 | 175300 | 175600 | 175600 | 175300 | 131 |
| 405 | 20240403 | 122600 | 11300978600 | 175500 | 175600 | 175800 | 175400 | 267 |
| 406 | 20240403 | 122500 | 11254133400 | 175600 | 175500 | 175700 | 175400 | 134 |
| 407 | 20240403 | 122400 | 11230610900 | 175500 | 175700 | 175700 | 175400 | 102 |
| 408 | 20240403 | 122300 | 11212708000 | 175700 | 175700 | 175700 | 175600 | 84 |
| 409 | 20240403 | 122200 | 11197950900 | 175700 | 175700 | 175900 | 175300 | 96 |
| 410 | 20240403 | 122100 | 11181079800 | 175800 | 175200 | 175900 | 175200 | 453 |
| 411 | 20240403 | 122000 | 11101648400 | 175300 | 175500 | 175500 | 175200 | 208 |
| 412 | 20240403 | 121900 | 11065183400 | 175500 | 175800 | 175800 | 175400 | 77 |
| 413 | 20240403 | 121800 | 11051670000 | 175700 | 175700 | 175900 | 175500 | 120 |
| 414 | 20240403 | 121700 | 11030589200 | 175700 | 175400 | 175800 | 175400 | 50 |
| 415 | 20240403 | 121600 | 11021810600 | 175500 | 175700 | 175800 | 175300 | 292 |
| 416 | 20240403 | 121500 | 10970538500 | 175800 | 175400 | 176300 | 175400 | 256 |
| 417 | 20240403 | 121400 | 10925549200 | 175400 | 175600 | 175700 | 175400 | 52 |
| 418 | 20240403 | 121300 | 10916421700 | 175700 | 175500 | 175700 | 175300 | 141 |
| 419 | 20240403 | 121200 | 10891670900 | 175500 | 175500 | 175800 | 175400 | 204 |
| 420 | 20240403 | 121100 | 10855859100 | 175500 | 175600 | 175600 | 175500 | 86 |
| 421 | 20240403 | 121000 | 10840762000 | 175600 | 175400 | 175700 | 175300 | 164 |
| 422 | 20240403 | 120900 | 10811988000 | 175300 | 175300 | 175400 | 175300 | 77 |
| 423 | 20240403 | 120800 | 10798484100 | 175300 | 175300 | 175400 | 175300 | 139 |
| 424 | 20240403 | 120700 | 10774108200 | 175300 | 175400 | 175400 | 175300 | 104 |
| 425 | 20240403 | 120600 | 10755871500 | 175300 | 175500 | 175500 | 175300 | 203 |
| 426 | 20240403 | 120500 | 10720258400 | 175600 | 175600 | 175800 | 175500 | 153 |
| 427 | 20240403 | 120400 | 10693384000 | 175500 | 175700 | 175800 | 175500 | 139 |
| 428 | 20240403 | 120300 | 10668976500 | 175700 | 175800 | 175800 | 175700 | 57 |
| 429 | 20240403 | 120200 | 10658959900 | 175800 | 175700 | 175800 | 175700 | 210 |
| 430 | 20240403 | 120100 | 10622044300 | 175700 | 175400 | 175800 | 175400 | 141 |
| 431 | 20240403 | 120000 | 10597295200 | 175400 | 175500 | 175500 | 175300 | 260 |
| 432 | 20240403 | 115900 | 10551698400 | 175400 | 175500 | 175500 | 175400 | 135 |
| 433 | 20240403 | 115800 | 10528009200 | 175700 | 175400 | 175700 | 175400 | 175 |
| 434 | 20240403 | 115700 | 10497274800 | 175400 | 175600 | 175700 | 175400 | 210 |
| 435 | 20240403 | 115600 | 10460418100 | 175600 | 175700 | 175700 | 175600 | 84 |
| 436 | 20240403 | 115500 | 10445662200 | 175600 | 175500 | 175800 | 175400 | 232 |
| 437 | 20240403 | 115400 | 10404934000 | 175500 | 175300 | 175500 | 175300 | 142 |
| 438 | 20240403 | 115300 | 10380022900 | 175300 | 175500 | 175500 | 175300 | 110 |
| 439 | 20240403 | 115200 | 10360738100 | 175300 | 175200 | 175500 | 175200 | 406 |
| 440 | 20240403 | 115100 | 10289556700 | 175300 | 175400 | 175400 | 175300 | 261 |
| 441 | 20240403 | 115000 | 10243799400 | 175500 | 175400 | 175600 | 175400 | 237 |
| 442 | 20240403 | 114900 | 10202220500 | 175400 | 175400 | 175400 | 175300 | 92 |
| 443 | 20240403 | 114800 | 10186087400 | 175400 | 175400 | 175400 | 175300 | 236 |
| 444 | 20240403 | 114700 | 10144701300 | 175400 | 175400 | 175400 | 175300 | 82 |
| 445 | 20240403 | 114600 | 10130321400 | 175400 | 175400 | 175500 | 175400 | 105 |
| 446 | 20240403 | 114500 | 10111897700 | 175400 | 175500 | 176700 | 175300 | 174 |
| 447 | 20240403 | 114400 | 10081312400 | 175600 | 175300 | 175600 | 175200 | 335 |
| 448 | 20240403 | 114300 | 10022565700 | 175200 | 175300 | 175400 | 175200 | 187 |
| 449 | 20240403 | 114200 | 9989787700 | 175300 | 175400 | 175800 | 175300 | 160 |
| 450 | 20240403 | 114100 | 9961713900 | 175800 | 175400 | 175800 | 175300 | 391 |
| 451 | 20240403 | 114000 | 9893100600 | 175500 | 175400 | 175600 | 175400 | 88 |
| 452 | 20240403 | 113900 | 9877656100 | 175400 | 175600 | 175600 | 175400 | 162 |
| 453 | 20240403 | 113800 | 9849223800 | 175600 | 175700 | 175700 | 175600 | 137 |
| 454 | 20240403 | 113700 | 9825158100 | 175700 | 175500 | 175700 | 175500 | 188 |
| 455 | 20240403 | 113600 | 9792152100 | 175600 | 175400 | 175600 | 175400 | 84 |
| 456 | 20240403 | 113500 | 9777406400 | 175500 | 175500 | 175600 | 175400 | 200 |
| 457 | 20240403 | 113400 | 9742298400 | 175500 | 175500 | 175600 | 175500 | 95 |
| 458 | 20240403 | 113300 | 9725619500 | 175500 | 175600 | 175600 | 175400 | 194 |
| 459 | 20240403 | 113200 | 9691571500 | 175500 | 175800 | 175800 | 175500 | 65 |
| 460 | 20240403 | 113100 | 9680159000 | 176300 | 175400 | 176800 | 175300 | 323 |
| 461 | 20240403 | 113000 | 9623428200 | 175500 | 175400 | 175500 | 175300 | 198 |
| 462 | 20240403 | 112900 | 9588692200 | 175400 | 175500 | 175500 | 175400 | 173 |
| 463 | 20240403 | 112800 | 9558336900 | 175500 | 175400 | 175600 | 175400 | 138 |
| 464 | 20240403 | 112700 | 9534121000 | 175400 | 175500 | 175600 | 175400 | 163 |
| 465 | 20240403 | 112600 | 9505508700 | 175600 | 175600 | 175600 | 175500 | 28 |
| 466 | 20240403 | 112500 | 9500592800 | 175600 | 175700 | 175900 | 175500 | 189 |
| 467 | 20240403 | 112400 | 9467388000 | 175600 | 175900 | 175900 | 175600 | 118 |
| 468 | 20240403 | 112300 | 9446651000 | 175900 | 175600 | 176000 | 175500 | 129 |
| 469 | 20240403 | 112200 | 9423996200 | 175700 | 176100 | 176100 | 175700 | 121 |
| 470 | 20240403 | 112100 | 9402716700 | 176100 | 176000 | 176100 | 175700 | 286 |
| 471 | 20240403 | 112000 | 9352408700 | 176100 | 176100 | 176100 | 176000 | 35 |
| 472 | 20240403 | 111900 | 9346246300 | 176000 | 176100 | 176200 | 176000 | 90 |
| 473 | 20240403 | 111800 | 9330393200 | 176100 | 176200 | 176300 | 176000 | 136 |
| 474 | 20240403 | 111700 | 9306436500 | 176200 | 175900 | 176300 | 175900 | 209 |
| 475 | 20240403 | 111600 | 9269656100 | 176000 | 176300 | 176400 | 176000 | 117 |
| 476 | 20240403 | 111500 | 9249051400 | 176300 | 176300 | 176900 | 175700 | 337 |
| 477 | 20240403 | 111400 | 9189642200 | 176200 | 176300 | 176400 | 175800 | 213 |
| 478 | 20240403 | 111300 | 9152130700 | 176300 | 176100 | 176300 | 176100 | 142 |
| 479 | 20240403 | 111200 | 9127103200 | 175800 | 176500 | 176900 | 175800 | 354 |
| 480 | 20240403 | 111100 | 9064713300 | 176900 | 176300 | 176900 | 176000 | 172 |
| 481 | 20240403 | 111000 | 9034376000 | 176400 | 176200 | 176500 | 176100 | 350 |
| 482 | 20240403 | 110900 | 8972685700 | 176200 | 176600 | 176800 | 176200 | 220 |
| 483 | 20240403 | 110800 | 8933844300 | 176300 | 176600 | 176800 | 176100 | 547 |
| 484 | 20240403 | 110700 | 8837289300 | 176600 | 177600 | 177700 | 176600 | 374 |
| 485 | 20240403 | 110600 | 8771058600 | 177500 | 177300 | 177500 | 177200 | 421 |
| 486 | 20240403 | 110500 | 8696383100 | 177300 | 177200 | 177500 | 177200 | 364 |
| 487 | 20240403 | 110400 | 8631843000 | 177200 | 176900 | 177200 | 176800 | 289 |
| 488 | 20240403 | 110300 | 8580692700 | 176900 | 177000 | 177100 | 176600 | 430 |
| 489 | 20240403 | 110200 | 8504630600 | 176900 | 177000 | 177100 | 176400 | 375 |
| 490 | 20240403 | 110100 | 8438282700 | 176900 | 177000 | 177300 | 176900 | 404 |
| 491 | 20240403 | 110000 | 8366721700 | 177000 | 176700 | 177200 | 176600 | 394 |
| 492 | 20240403 | 105900 | 8297011900 | 176700 | 176400 | 176700 | 176200 | 382 |
| 493 | 20240403 | 105800 | 8229585000 | 176300 | 176000 | 176400 | 175900 | 395 |
| 494 | 20240403 | 105700 | 8159994200 | 176000 | 176200 | 176200 | 175700 | 376 |
| 495 | 20240403 | 105600 | 8093813000 | 176100 | 176100 | 176200 | 175800 | 516 |
| 496 | 20240403 | 105500 | 8003012000 | 176000 | 176000 | 176500 | 176000 | 139 |
| 497 | 20240403 | 105400 | 7978498600 | 176300 | 176300 | 176400 | 175800 | 223 |
| 498 | 20240403 | 105300 | 7939221800 | 176200 | 176200 | 176300 | 176000 | 353 |
| 499 | 20240403 | 105200 | 7877044200 | 176300 | 176400 | 176500 | 176000 | 237 |
| 500 | 20240403 | 105100 | 7835282400 | 176400 | 176200 | 176500 | 176100 | 1111 |
| 501 | 20240403 | 105000 | 7639516500 | 176200 | 176000 | 176200 | 175700 | 420 |
| 502 | 20240403 | 104900 | 7565575500 | 176100 | 176200 | 176400 | 175700 | 240 |
| 503 | 20240403 | 104800 | 7523337800 | 175900 | 176000 | 176500 | 175800 | 498 |
| 504 | 20240403 | 104700 | 7435645600 | 176000 | 176100 | 176400 | 175900 | 499 |
| 505 | 20240403 | 104600 | 7347752900 | 176100 | 175600 | 176100 | 175400 | 777 |
| 506 | 20240403 | 104500 | 7211106500 | 175600 | 175700 | 175800 | 175500 | 269 |
| 507 | 20240403 | 104400 | 7163868000 | 175600 | 175800 | 175800 | 175600 | 253 |
| 508 | 20240403 | 104300 | 7119416100 | 175700 | 175800 | 175800 | 175500 | 160 |
| 509 | 20240403 | 104200 | 7091312200 | 175700 | 175500 | 175800 | 175500 | 745 |
| 510 | 20240403 | 104100 | 6960533200 | 175400 | 175500 | 175500 | 175300 | 222 |
| 511 | 20240403 | 104000 | 6921586600 | 175400 | 175400 | 175500 | 175200 | 419 |
| 512 | 20240403 | 103900 | 6848111300 | 175300 | 175300 | 175400 | 175200 | 205 |
| 513 | 20240403 | 103800 | 6812178000 | 175100 | 174900 | 175300 | 174900 | 377 |
| 514 | 20240403 | 103700 | 6746143600 | 175000 | 175000 | 175000 | 174900 | 194 |
| 515 | 20240403 | 103600 | 6712207200 | 175000 | 174900 | 175000 | 174900 | 131 |
| 516 | 20240403 | 103500 | 6689287400 | 174900 | 175000 | 175100 | 174900 | 186 |
| 517 | 20240403 | 103400 | 6656747900 | 175100 | 174900 | 175100 | 174900 | 402 |
| 518 | 20240403 | 103300 | 6586395000 | 174900 | 174900 | 175000 | 174900 | 315 |
| 519 | 20240403 | 103200 | 6531295600 | 174900 | 175000 | 175000 | 174900 | 104 |
| 520 | 20240403 | 103100 | 6513098700 | 175000 | 174900 | 175000 | 174900 | 128 |
| 521 | 20240403 | 103000 | 6490702900 | 174900 | 175000 | 175000 | 174900 | 97 |
| 522 | 20240403 | 102900 | 6473732500 | 175000 | 175200 | 175200 | 175000 | 435 |
| 523 | 20240403 | 102800 | 6397579100 | 175100 | 175100 | 175200 | 175100 | 164 |
| 524 | 20240403 | 102700 | 6368854800 | 175200 | 175200 | 175200 | 175100 | 130 |
| 525 | 20240403 | 102600 | 6346086800 | 175200 | 175300 | 175300 | 175200 | 77 |
| 526 | 20240403 | 102500 | 6332596000 | 175300 | 175300 | 175300 | 175200 | 161 |
| 527 | 20240403 | 102400 | 6304378800 | 175300 | 175500 | 175500 | 175200 | 149 |
| 528 | 20240403 | 102300 | 6278259900 | 175500 | 175400 | 175500 | 175400 | 120 |
| 529 | 20240403 | 102200 | 6257206800 | 175400 | 175400 | 175500 | 175300 | 115 |
| 530 | 20240403 | 102100 | 6237036600 | 175400 | 175400 | 175400 | 175200 | 109 |
| 531 | 20240403 | 102000 | 6217926200 | 175400 | 175400 | 175400 | 175300 | 61 |
| 532 | 20240403 | 101900 | 6207231100 | 175300 | 175100 | 175300 | 175100 | 173 |
| 533 | 20240403 | 101800 | 6176920600 | 175200 | 175200 | 175300 | 175100 | 123 |
| 534 | 20240403 | 101700 | 6155371000 | 175100 | 175200 | 175200 | 174900 | 228 |
| 535 | 20240403 | 101600 | 6115447300 | 175200 | 175300 | 175400 | 175000 | 1600 |
| 536 | 20240403 | 101500 | 5835373300 | 175300 | 175300 | 175400 | 175300 | 74 |
| 537 | 20240403 | 101400 | 5822400200 | 175300 | 175200 | 175300 | 175100 | 248 |
| 538 | 20240403 | 101300 | 5778947000 | 175100 | 175000 | 175200 | 174900 | 200 |
| 539 | 20240403 | 101200 | 5743945500 | 175000 | 175100 | 175100 | 174900 | 370 |
| 540 | 20240403 | 101100 | 5679200900 | 175100 | 175200 | 175200 | 175000 | 406 |
| 541 | 20240403 | 101000 | 5608102400 | 175100 | 175300 | 175300 | 175100 | 244 |
| 542 | 20240403 | 100900 | 5565354500 | 175300 | 175200 | 175300 | 175100 | 110 |
| 543 | 20240403 | 100800 | 5546082400 | 175200 | 175200 | 175200 | 175100 | 177 |
| 544 | 20240403 | 100700 | 5515079400 | 175100 | 175200 | 175200 | 175100 | 199 |
| 545 | 20240403 | 100600 | 5480233700 | 175000 | 175200 | 175200 | 175000 | 566 |
| 546 | 20240403 | 100500 | 5381122200 | 175100 | 175300 | 175500 | 175100 | 216 |
| 547 | 20240403 | 100400 | 5343276800 | 175500 | 175300 | 175500 | 175100 | 206 |
| 548 | 20240403 | 100300 | 5307173800 | 175100 | 175200 | 175300 | 175000 | 464 |
| 549 | 20240403 | 100200 | 5225898700 | 175200 | 175300 | 175300 | 175100 | 258 |
| 550 | 20240403 | 100100 | 5180704600 | 175200 | 175200 | 175400 | 175100 | 184 |
| 551 | 20240403 | 100000 | 5148455400 | 175100 | 175400 | 175400 | 175100 | 777 |
| 552 | 20240403 | 095900 | 5012274100 | 175300 | 175400 | 175800 | 175300 | 219 |
| 553 | 20240403 | 095800 | 4973857100 | 175400 | 175500 | 175800 | 175200 | 386 |
| 554 | 20240403 | 095700 | 4906118100 | 175500 | 175600 | 175700 | 175400 | 207 |
| 555 | 20240403 | 095600 | 4869779000 | 175500 | 175700 | 175700 | 175400 | 161 |
| 556 | 20240403 | 095500 | 4841512000 | 175700 | 175600 | 175700 | 175500 | 148 |
| 557 | 20240403 | 095400 | 4815524200 | 175500 | 175300 | 175600 | 175200 | 245 |
| 558 | 20240403 | 095300 | 4772544600 | 175300 | 175200 | 175300 | 175100 | 120 |
| 559 | 20240403 | 095200 | 4751521100 | 175100 | 175400 | 175400 | 175000 | 189 |
| 560 | 20240403 | 095100 | 4718407500 | 175400 | 175300 | 175500 | 175100 | 196 |
| 561 | 20240403 | 095000 | 4684027800 | 175300 | 175400 | 175600 | 175100 | 244 |
| 562 | 20240403 | 094900 | 4641239700 | 175400 | 175100 | 175400 | 174900 | 332 |
| 563 | 20240403 | 094800 | 4583096900 | 175100 | 175100 | 175100 | 174900 | 890 |
| 564 | 20240403 | 094700 | 4427336800 | 175100 | 175100 | 175100 | 175000 | 61 |
| 565 | 20240403 | 094600 | 4416659400 | 175000 | 175200 | 175200 | 175000 | 119 |
| 566 | 20240403 | 094500 | 4395822800 | 175200 | 175500 | 175500 | 175100 | 35 |
| 567 | 20240403 | 094400 | 4389690200 | 175400 | 175200 | 175600 | 175000 | 341 |
| 568 | 20240403 | 094300 | 4329942500 | 175100 | 175400 | 175400 | 175000 | 354 |
| 569 | 20240403 | 094200 | 4267930000 | 175300 | 175400 | 175500 | 175200 | 138 |
| 570 | 20240403 | 094100 | 4243733500 | 175400 | 175500 | 175600 | 175200 | 176 |
| 571 | 20240403 | 094000 | 4212849000 | 175500 | 175200 | 175500 | 175000 | 227 |
| 572 | 20240403 | 093900 | 4173072200 | 175100 | 175500 | 175500 | 175100 | 116 |
| 573 | 20240403 | 093800 | 4152747600 | 175500 | 175300 | 175900 | 175000 | 596 |
| 574 | 20240403 | 093700 | 4048250300 | 175400 | 175500 | 175900 | 175100 | 219 |
| 575 | 20240403 | 093600 | 4009850700 | 175500 | 175700 | 175700 | 174900 | 902 |
| 576 | 20240403 | 093500 | 3851865800 | 175500 | 176000 | 176000 | 175000 | 174 |
| 577 | 20240403 | 093400 | 3821335900 | 175600 | 175400 | 175900 | 175400 | 398 |
| 578 | 20240403 | 093300 | 3751426100 | 175400 | 175700 | 175700 | 175100 | 271 |
| 579 | 20240403 | 093200 | 3703865100 | 175600 | 175300 | 175600 | 175300 | 347 |
| 580 | 20240403 | 093100 | 3642996600 | 175300 | 175600 | 175600 | 175300 | 169 |
| 581 | 20240403 | 093000 | 3613347700 | 175100 | 174800 | 175600 | 174800 | 282 |
| 582 | 20240403 | 092900 | 3563986300 | 174800 | 174900 | 174900 | 174800 | 66 |
| 583 | 20240403 | 092800 | 3552448500 | 174900 | 174900 | 175000 | 174800 | 294 |
| 584 | 20240403 | 092700 | 3501030600 | 175000 | 175000 | 175000 | 174900 | 119 |
| 585 | 20240403 | 092600 | 3480209300 | 174900 | 174700 | 175700 | 174600 | 570 |
| 586 | 20240403 | 092500 | 3380489800 | 174700 | 174600 | 175700 | 174500 | 645 |
| 587 | 20240403 | 092400 | 3267758900 | 174600 | 174500 | 175700 | 174500 | 800 |
| 588 | 20240403 | 092300 | 3127993100 | 174500 | 174500 | 174600 | 174400 | 545 |
| 589 | 20240403 | 092200 | 3032889300 | 174500 | 174800 | 174800 | 174400 | 2611 |
| 590 | 20240403 | 092100 | 2576993000 | 174800 | 174800 | 174800 | 174700 | 376 |
| 591 | 20240403 | 092000 | 2511273600 | 174800 | 175100 | 175100 | 174800 | 1808 |
| 592 | 20240403 | 091900 | 2194883100 | 175100 | 175000 | 175400 | 175000 | 331 |
| 593 | 20240403 | 091800 | 2136921400 | 175000 | 175100 | 175100 | 175000 | 271 |
| 594 | 20240403 | 091700 | 2089492700 | 175400 | 175100 | 175600 | 175100 | 898 |
| 595 | 20240403 | 091600 | 1932192400 | 175200 | 175100 | 175600 | 175100 | 501 |
| 596 | 20240403 | 091500 | 1844325800 | 175200 | 175000 | 175300 | 174900 | 355 |
| 597 | 20240403 | 091400 | 1782178000 | 175000 | 174800 | 175500 | 174700 | 412 |
| 598 | 20240403 | 091300 | 1710119900 | 174800 | 175000 | 175000 | 174800 | 872 |
| 599 | 20240403 | 091200 | 1557582600 | 174900 | 174900 | 175400 | 174900 | 469 |
| 600 | 20240403 | 091100 | 1475510000 | 174900 | 174900 | 175200 | 174800 | 451 |
| 601 | 20240403 | 091000 | 1396606800 | 174800 | 174900 | 175000 | 174800 | 356 |
| 602 | 20240403 | 090900 | 1334352200 | 174900 | 175100 | 175100 | 174900 | 663 |
| 603 | 20240403 | 090800 | 1218310700 | 175100 | 175400 | 176300 | 175100 | 329 |
| 604 | 20240403 | 090700 | 1160606800 | 175400 | 175000 | 175800 | 175000 | 313 |
| 605 | 20240403 | 090600 | 1105748200 | 175000 | 174700 | 175100 | 174600 | 260 |
| 606 | 20240403 | 090500 | 1060295700 | 174700 | 175000 | 175100 | 174600 | 1223 |
| 607 | 20240403 | 090400 | 846371500 | 175000 | 175100 | 175300 | 174800 | 394 |
| 608 | 20240403 | 090300 | 777435300 | 175000 | 175500 | 175500 | 175000 | 325 |
| 609 | 20240403 | 090200 | 720525500 | 175300 | 175400 | 176800 | 175000 | 785 |
| 610 | 20240403 | 090100 | 582811500 | 175400 | 174900 | 175400 | 174400 | 1386 |
| 611 | 20240403 | 090000 | 340543800 | 174900 | 176600 | 176600 | 174900 | 1941 |