33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 191400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 5313 |
| 3 | 20240403 | 191300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20240403 | 191200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20240403 | 191100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20240403 | 191000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20240403 | 190900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20240403 | 190800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20240403 | 190700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20240403 | 190600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20240403 | 190500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20240403 | 190400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20240403 | 190300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20240403 | 190200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20240403 | 190100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20240403 | 190000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20240403 | 185900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20240403 | 185800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20240403 | 185700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20240403 | 185600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20240403 | 185500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20240403 | 185400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20240403 | 185300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20240403 | 185200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20240403 | 185100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20240403 | 185000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20240403 | 184900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20240403 | 184800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20240403 | 184700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20240403 | 184600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20240403 | 184500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20240403 | 184400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 5313 |
| 33 | 20240403 | 184300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20240403 | 184200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20240403 | 184100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20240403 | 184000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20240403 | 183900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20240403 | 183800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20240403 | 183700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20240403 | 183600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20240403 | 183500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20240403 | 183400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20240403 | 183300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20240403 | 183200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20240403 | 183100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20240403 | 183000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20240403 | 182900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20240403 | 182800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20240403 | 182700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20240403 | 182600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20240403 | 182500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20240403 | 182400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20240403 | 182300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20240403 | 182200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20240403 | 182100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20240403 | 182000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20240403 | 181900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20240403 | 181800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20240403 | 181700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20240403 | 181600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20240403 | 181500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20240403 | 181400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 5313 |
| 63 | 20240403 | 181300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20240403 | 181200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20240403 | 181100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20240403 | 181000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20240403 | 180900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20240403 | 180800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20240403 | 180700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20240403 | 180600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20240403 | 180500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20240403 | 180400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20240403 | 180300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20240403 | 180200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20240403 | 180100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20240403 | 180000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20240403 | 175900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20240403 | 175800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20240403 | 175700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20240403 | 175600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20240403 | 175500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20240403 | 175400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20240403 | 175300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20240403 | 175200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20240403 | 175100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20240403 | 175000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20240403 | 174900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20240403 | 174800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20240403 | 174700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20240403 | 174600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20240403 | 174500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20240403 | 174400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 5313 |
| 93 | 20240403 | 174300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20240403 | 174200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20240403 | 174100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20240403 | 174000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20240403 | 173900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20240403 | 173800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20240403 | 173700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20240403 | 173600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20240403 | 173500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20240403 | 173400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20240403 | 173300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20240403 | 173200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20240403 | 173100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20240403 | 173000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20240403 | 172900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20240403 | 172800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20240403 | 172700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20240403 | 172600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20240403 | 172500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20240403 | 172400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20240403 | 172300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20240403 | 172200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20240403 | 172100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20240403 | 172000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20240403 | 171900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20240403 | 171800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20240403 | 171700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20240403 | 171600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20240403 | 171500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20240403 | 171400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 5313 |
| 123 | 20240403 | 171300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20240403 | 171200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20240403 | 171100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20240403 | 171000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20240403 | 170900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20240403 | 170800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20240403 | 170700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20240403 | 170600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20240403 | 170500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20240403 | 170400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20240403 | 170300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20240403 | 170200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20240403 | 170100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20240403 | 170000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20240403 | 165900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20240403 | 165800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20240403 | 165700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20240403 | 165600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20240403 | 165500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20240403 | 165400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20240403 | 165300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20240403 | 165200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20240403 | 165100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20240403 | 165000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20240403 | 164900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20240403 | 164800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20240403 | 164700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20240403 | 164600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20240403 | 164500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20240403 | 164400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 5313 |
| 153 | 20240403 | 164300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20240403 | 164200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20240403 | 164100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20240403 | 164000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20240403 | 163900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20240403 | 163800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20240403 | 163700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20240403 | 163600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20240403 | 163500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20240403 | 163400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20240403 | 163300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20240403 | 163200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20240403 | 163100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20240403 | 163000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20240403 | 162900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20240403 | 162800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20240403 | 162700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20240403 | 162600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20240403 | 162500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20240403 | 162400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20240403 | 162300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20240403 | 162200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20240403 | 162100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20240403 | 162000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20240403 | 161900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20240403 | 161800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20240403 | 161700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20240403 | 161600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20240403 | 161500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20240403 | 161400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 5313 |
| 183 | 20240403 | 161300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20240403 | 161200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20240403 | 161100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20240403 | 161000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20240403 | 160900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20240403 | 160800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20240403 | 160700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20240403 | 160600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 191 | 20240403 | 160500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 192 | 20240403 | 160400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 193 | 20240403 | 160300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 194 | 20240403 | 160200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 195 | 20240403 | 160100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 196 | 20240403 | 160000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 197 | 20240403 | 155900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 198 | 20240403 | 155800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 199 | 20240403 | 155700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 200 | 20240403 | 155600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 201 | 20240403 | 155500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 202 | 20240403 | 155400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 203 | 20240403 | 155300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 204 | 20240403 | 155200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 205 | 20240403 | 155100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 206 | 20240403 | 155000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 207 | 20240403 | 154900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 208 | 20240403 | 154800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 209 | 20240403 | 154700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 210 | 20240403 | 154600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 211 | 20240403 | 154500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 212 | 20240403 | 154400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 5313 |
| 213 | 20240403 | 154300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 214 | 20240403 | 154200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 215 | 20240403 | 154100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20240403 | 154000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 217 | 20240403 | 153900 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 218 | 20240403 | 153800 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 219 | 20240403 | 153700 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 220 | 20240403 | 153600 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 221 | 20240403 | 153500 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 222 | 20240403 | 153400 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 223 | 20240403 | 153300 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 224 | 20240403 | 153200 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 225 | 20240403 | 153100 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 226 | 20240403 | 153000 | 10847128800 | 27400 | 27400 | 27400 | 27400 | 5313 |
| 227 | 20240403 | 152900 | 10701552600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20240403 | 152800 | 10701552600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20240403 | 152700 | 10701552600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20240403 | 152600 | 10701552600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20240403 | 152500 | 10701552600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20240403 | 152400 | 10701552600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20240403 | 152300 | 10701552600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20240403 | 152200 | 10701552600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20240403 | 152100 | 10701552600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20240403 | 152000 | 10701552600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20240403 | 151900 | 10701552600 | 27550 | 27550 | 27550 | 27500 | 1100 |
| 238 | 20240403 | 151800 | 10671271900 | 27550 | 27550 | 27550 | 27500 | 2007 |
| 239 | 20240403 | 151700 | 10615979200 | 27500 | 27550 | 27550 | 27500 | 250 |
| 240 | 20240403 | 151600 | 10609097450 | 27500 | 27500 | 27550 | 27500 | 402 |
| 241 | 20240403 | 151500 | 10598032850 | 27500 | 27500 | 27550 | 27450 | 98 |
| 242 | 20240403 | 151400 | 10595337900 | 27500 | 27450 | 27550 | 27450 | 287 |
| 243 | 20240403 | 151300 | 10587449100 | 27500 | 27450 | 27500 | 27450 | 310 |
| 244 | 20240403 | 151200 | 10578928700 | 27400 | 27400 | 27500 | 27400 | 640 |
| 245 | 20240403 | 151100 | 10561360200 | 27400 | 27450 | 27450 | 27400 | 168 |
| 246 | 20240403 | 151000 | 10556749150 | 27450 | 27400 | 27450 | 27400 | 54 |
| 247 | 20240403 | 150900 | 10555268700 | 27450 | 27450 | 27450 | 27400 | 469 |
| 248 | 20240403 | 150800 | 10542397750 | 27450 | 27400 | 27450 | 27400 | 355 |
| 249 | 20240403 | 150700 | 10532661450 | 27350 | 27400 | 27450 | 27350 | 268 |
| 250 | 20240403 | 150600 | 10525318400 | 27400 | 27500 | 27500 | 27400 | 2295 |
| 251 | 20240403 | 150500 | 10462406600 | 27500 | 27500 | 27500 | 27450 | 39 |
| 252 | 20240403 | 150400 | 10461334350 | 27500 | 27450 | 27500 | 27450 | 71 |
| 253 | 20240403 | 150300 | 10459384450 | 27450 | 27450 | 27500 | 27400 | 182 |
| 254 | 20240403 | 150200 | 10454389050 | 27450 | 27450 | 27450 | 27450 | 289 |
| 255 | 20240403 | 150100 | 10446456000 | 27450 | 27500 | 27500 | 27450 | 100 |
| 256 | 20240403 | 150000 | 10443710700 | 27500 | 27450 | 27500 | 27400 | 523 |
| 257 | 20240403 | 145900 | 10429360450 | 27450 | 27450 | 27500 | 27450 | 289 |
| 258 | 20240403 | 145800 | 10421426650 | 27450 | 27500 | 27500 | 27450 | 33 |
| 259 | 20240403 | 145700 | 10420519500 | 27500 | 27450 | 27500 | 27450 | 109 |
| 260 | 20240403 | 145600 | 10417525700 | 27500 | 27500 | 27550 | 27450 | 2094 |
| 261 | 20240403 | 145500 | 10359974800 | 27550 | 27450 | 27550 | 27450 | 81 |
| 262 | 20240403 | 145400 | 10357746400 | 27500 | 27500 | 27500 | 27500 | 26 |
| 263 | 20240403 | 145300 | 10357031400 | 27500 | 27350 | 27500 | 27350 | 548 |
| 264 | 20240403 | 145200 | 10342006450 | 27400 | 27400 | 27400 | 27400 | 668 |
| 265 | 20240403 | 145100 | 10323703250 | 27400 | 27400 | 27450 | 27350 | 695 |
| 266 | 20240403 | 145000 | 10304658800 | 27450 | 27400 | 27450 | 27400 | 31 |
| 267 | 20240403 | 144900 | 10303808300 | 27450 | 27400 | 27450 | 27400 | 1294 |
| 268 | 20240403 | 144800 | 10268348500 | 27400 | 27500 | 27500 | 27400 | 230 |
| 269 | 20240403 | 144700 | 10262037350 | 27400 | 27400 | 27450 | 27400 | 676 |
| 270 | 20240403 | 144600 | 10243506400 | 27450 | 27450 | 27450 | 27350 | 6941 |
| 271 | 20240403 | 144500 | 10053556550 | 27400 | 27450 | 27450 | 27400 | 520 |
| 272 | 20240403 | 144400 | 10039289350 | 27500 | 27550 | 27550 | 27450 | 735 |
| 273 | 20240403 | 144300 | 10019071850 | 27500 | 27500 | 27550 | 27500 | 113 |
| 274 | 20240403 | 144200 | 10015963900 | 27500 | 27550 | 27550 | 27500 | 289 |
| 275 | 20240403 | 144100 | 10008002000 | 27550 | 27550 | 27550 | 27550 | 17 |
| 276 | 20240403 | 144000 | 10007533650 | 27550 | 27500 | 27550 | 27500 | 19 |
| 277 | 20240403 | 143900 | 10007010450 | 27400 | 27500 | 27550 | 27400 | 8473 |
| 278 | 20240403 | 143800 | 9774557800 | 27500 | 27450 | 27550 | 27450 | 734 |
| 279 | 20240403 | 143700 | 9754381250 | 27500 | 27500 | 27550 | 27450 | 2355 |
| 280 | 20240403 | 143600 | 9689620400 | 27550 | 27500 | 27550 | 27500 | 515 |
| 281 | 20240403 | 143500 | 9675455100 | 27500 | 27550 | 27600 | 27500 | 1342 |
| 282 | 20240403 | 143400 | 9638533550 | 27550 | 27550 | 27600 | 27550 | 110 |
| 283 | 20240403 | 143300 | 9635497950 | 27550 | 27550 | 27600 | 27550 | 162 |
| 284 | 20240403 | 143200 | 9631034500 | 27550 | 27500 | 27550 | 27500 | 682 |
| 285 | 20240403 | 143100 | 9612254500 | 27500 | 27550 | 27550 | 27500 | 130 |
| 286 | 20240403 | 143000 | 9608674400 | 27550 | 27550 | 27550 | 27500 | 293 |
| 287 | 20240403 | 142900 | 9600607250 | 27550 | 27500 | 27550 | 27500 | 88 |
| 288 | 20240403 | 142800 | 9598185050 | 27550 | 27550 | 27550 | 27500 | 217 |
| 289 | 20240403 | 142700 | 9592209200 | 27550 | 27550 | 27550 | 27500 | 551 |
| 290 | 20240403 | 142600 | 9577030300 | 27550 | 27550 | 27600 | 27550 | 1173 |
| 291 | 20240403 | 142500 | 9544710200 | 27550 | 27550 | 27600 | 27550 | 50 |
| 292 | 20240403 | 142400 | 9543331700 | 27550 | 27600 | 27600 | 27550 | 178 |
| 293 | 20240403 | 142300 | 9538423300 | 27600 | 27550 | 27600 | 27550 | 275 |
| 294 | 20240403 | 142200 | 9530846500 | 27550 | 27550 | 27600 | 27550 | 114 |
| 295 | 20240403 | 142100 | 9527701150 | 27550 | 27550 | 27600 | 27550 | 363 |
| 296 | 20240403 | 142000 | 9517697850 | 27600 | 27550 | 27600 | 27550 | 78 |
| 297 | 20240403 | 141900 | 9515546400 | 27550 | 27550 | 27600 | 27550 | 64 |
| 298 | 20240403 | 141800 | 9513781350 | 27550 | 27600 | 27600 | 27550 | 678 |
| 299 | 20240403 | 141700 | 9495069100 | 27550 | 27600 | 27600 | 27550 | 82 |
| 300 | 20240403 | 141600 | 9492807700 | 27600 | 27600 | 27600 | 27550 | 535 |
| 301 | 20240403 | 141500 | 9478052300 | 27600 | 27550 | 27600 | 27550 | 578 |
| 302 | 20240403 | 141400 | 9462127750 | 27550 | 27600 | 27650 | 27550 | 352 |
| 303 | 20240403 | 141300 | 9452420450 | 27600 | 27600 | 27600 | 27600 | 567 |
| 304 | 20240403 | 141200 | 9436771250 | 27600 | 27600 | 27600 | 27600 | 206 |
| 305 | 20240403 | 141100 | 9431085650 | 27550 | 27550 | 27600 | 27550 | 379 |
| 306 | 20240403 | 141000 | 9420643550 | 27550 | 27550 | 27600 | 27550 | 229 |
| 307 | 20240403 | 140900 | 9414328350 | 27600 | 27550 | 27600 | 27550 | 934 |
| 308 | 20240403 | 140800 | 9388595950 | 27600 | 27600 | 27600 | 27600 | 1350 |
| 309 | 20240403 | 140700 | 9351335950 | 27600 | 27600 | 27650 | 27600 | 1823 |
| 310 | 20240403 | 140600 | 9301020500 | 27650 | 27600 | 27650 | 27600 | 189 |
| 311 | 20240403 | 140500 | 9295796800 | 27650 | 27650 | 27650 | 27600 | 95 |
| 312 | 20240403 | 140400 | 9293172200 | 27650 | 27600 | 27650 | 27600 | 164 |
| 313 | 20240403 | 140300 | 9288639900 | 27650 | 27600 | 27650 | 27600 | 54 |
| 314 | 20240403 | 140200 | 9287148750 | 27650 | 27650 | 27650 | 27600 | 515 |
| 315 | 20240403 | 140100 | 9272930200 | 27650 | 27600 | 27650 | 27600 | 129 |
| 316 | 20240403 | 140000 | 9269366100 | 27650 | 27700 | 27700 | 27600 | 1606 |
| 317 | 20240403 | 135900 | 9224956000 | 27700 | 27700 | 27700 | 27700 | 73 |
| 318 | 20240403 | 135800 | 9222933900 | 27650 | 27650 | 27700 | 27650 | 1732 |
| 319 | 20240403 | 135700 | 9174990600 | 27700 | 27650 | 27700 | 27650 | 192 |
| 320 | 20240403 | 135600 | 9169674800 | 27700 | 27650 | 27700 | 27650 | 117 |
| 321 | 20240403 | 135500 | 9166436600 | 27650 | 27700 | 27700 | 27650 | 99 |
| 322 | 20240403 | 135400 | 9163698350 | 27700 | 27650 | 27700 | 27650 | 377 |
| 323 | 20240403 | 135300 | 9153269800 | 27650 | 27650 | 27700 | 27650 | 196 |
| 324 | 20240403 | 135200 | 9147849600 | 27700 | 27700 | 27700 | 27650 | 99 |
| 325 | 20240403 | 135100 | 9145107900 | 27650 | 27650 | 27700 | 27650 | 525 |
| 326 | 20240403 | 135000 | 9130590850 | 27650 | 27650 | 27700 | 27650 | 144 |
| 327 | 20240403 | 134900 | 9126604650 | 27700 | 27650 | 27700 | 27650 | 235 |
| 328 | 20240403 | 134800 | 9120100250 | 27650 | 27650 | 27700 | 27650 | 144 |
| 329 | 20240403 | 134700 | 9116115150 | 27700 | 27750 | 27750 | 27650 | 160 |
| 330 | 20240403 | 134600 | 9111683400 | 27800 | 27700 | 27800 | 27700 | 189 |
| 331 | 20240403 | 134500 | 9106436000 | 27750 | 27700 | 27750 | 27700 | 45 |
| 332 | 20240403 | 134400 | 9105187600 | 27700 | 27650 | 27700 | 27650 | 286 |
| 333 | 20240403 | 134300 | 9097268050 | 27650 | 27800 | 27800 | 27650 | 949 |
| 334 | 20240403 | 134200 | 9070969750 | 27800 | 27750 | 27800 | 27700 | 374 |
| 335 | 20240403 | 134100 | 9060591450 | 27750 | 27700 | 27750 | 27700 | 479 |
| 336 | 20240403 | 134000 | 9047321050 | 27750 | 27750 | 27750 | 27700 | 752 |
| 337 | 20240403 | 133900 | 9026480950 | 27750 | 27750 | 27750 | 27700 | 197 |
| 338 | 20240403 | 133800 | 9021015800 | 27750 | 27800 | 27800 | 27750 | 904 |
| 339 | 20240403 | 133700 | 8995908550 | 27800 | 27800 | 27800 | 27750 | 83 |
| 340 | 20240403 | 133600 | 8993601850 | 27750 | 27750 | 27800 | 27700 | 2100 |
| 341 | 20240403 | 133500 | 8935323100 | 27750 | 27800 | 27800 | 27750 | 103 |
| 342 | 20240403 | 133400 | 8932459950 | 27800 | 27750 | 27850 | 27750 | 123 |
| 343 | 20240403 | 133300 | 8929038550 | 27750 | 27750 | 27800 | 27750 | 372 |
| 344 | 20240403 | 133200 | 8918707500 | 27800 | 27800 | 27850 | 27750 | 761 |
| 345 | 20240403 | 133100 | 8897555950 | 27850 | 27900 | 27900 | 27850 | 659 |
| 346 | 20240403 | 133000 | 8879194900 | 27900 | 27900 | 27900 | 27850 | 239 |
| 347 | 20240403 | 132900 | 8872534050 | 27900 | 27950 | 27950 | 27850 | 1773 |
| 348 | 20240403 | 132800 | 8823063600 | 27900 | 27950 | 27950 | 27900 | 581 |
| 349 | 20240403 | 132700 | 8806849550 | 27950 | 27950 | 27950 | 27900 | 265 |
| 350 | 20240403 | 132600 | 8799443050 | 27950 | 27950 | 28000 | 27950 | 949 |
| 351 | 20240403 | 132500 | 8772911750 | 28000 | 28000 | 28000 | 27950 | 193 |
| 352 | 20240403 | 132400 | 8767509550 | 27950 | 27900 | 28000 | 27900 | 1861 |
| 353 | 20240403 | 132300 | 8715513500 | 27900 | 27850 | 27900 | 27850 | 196 |
| 354 | 20240403 | 132200 | 8710045200 | 27850 | 27900 | 27900 | 27850 | 612 |
| 355 | 20240403 | 132100 | 8692994100 | 27900 | 27900 | 27900 | 27850 | 1818 |
| 356 | 20240403 | 132000 | 8642291000 | 27900 | 27900 | 27900 | 27850 | 146 |
| 357 | 20240403 | 131900 | 8638224050 | 27850 | 27900 | 27900 | 27850 | 590 |
| 358 | 20240403 | 131800 | 8621781400 | 27850 | 27850 | 27900 | 27850 | 475 |
| 359 | 20240403 | 131700 | 8608551900 | 27850 | 27850 | 27850 | 27850 | 972 |
| 360 | 20240403 | 131600 | 8581481700 | 27850 | 27800 | 27850 | 27800 | 1262 |
| 361 | 20240403 | 131500 | 8546335400 | 27850 | 27800 | 27850 | 27800 | 231 |
| 362 | 20240403 | 131400 | 8539904100 | 27800 | 27800 | 27800 | 27750 | 1404 |
| 363 | 20240403 | 131300 | 8500873250 | 27800 | 27750 | 27800 | 27750 | 162 |
| 364 | 20240403 | 131200 | 8496374100 | 27750 | 27800 | 27800 | 27750 | 847 |
| 365 | 20240403 | 131100 | 8472832950 | 27750 | 27750 | 27800 | 27750 | 506 |
| 366 | 20240403 | 131000 | 8458791350 | 27700 | 27650 | 27700 | 27650 | 361 |
| 367 | 20240403 | 130900 | 8448792000 | 27700 | 27650 | 27700 | 27650 | 1147 |
| 368 | 20240403 | 130800 | 8417020200 | 27650 | 27700 | 27700 | 27650 | 466 |
| 369 | 20240403 | 130700 | 8404134500 | 27700 | 27700 | 27750 | 27650 | 130 |
| 370 | 20240403 | 130600 | 8400533700 | 27650 | 27650 | 27700 | 27650 | 1443 |
| 371 | 20240403 | 130500 | 8360584750 | 27700 | 27650 | 27700 | 27650 | 432 |
| 372 | 20240403 | 130400 | 8348635100 | 27650 | 27650 | 27700 | 27650 | 66 |
| 373 | 20240403 | 130300 | 8346809100 | 27700 | 27700 | 27700 | 27650 | 93 |
| 374 | 20240403 | 130200 | 8344233150 | 27650 | 27650 | 27700 | 27650 | 439 |
| 375 | 20240403 | 130100 | 8332094000 | 27700 | 27750 | 27750 | 27700 | 665 |
| 376 | 20240403 | 130000 | 8313670250 | 27700 | 27700 | 27750 | 27650 | 290 |
| 377 | 20240403 | 125900 | 8305635450 | 27700 | 27650 | 27700 | 27650 | 118 |
| 378 | 20240403 | 125800 | 8302367450 | 27700 | 27650 | 27700 | 27650 | 253 |
| 379 | 20240403 | 125700 | 8295371350 | 27700 | 27700 | 27750 | 27700 | 250 |
| 380 | 20240403 | 125600 | 8288443750 | 27750 | 27750 | 27750 | 27700 | 17 |
| 381 | 20240403 | 125500 | 8287972100 | 27700 | 27750 | 27750 | 27700 | 123 |
| 382 | 20240403 | 125400 | 8284560100 | 27750 | 27750 | 27800 | 27700 | 342 |
| 383 | 20240403 | 125300 | 8275070750 | 27750 | 27650 | 27750 | 27650 | 4438 |
| 384 | 20240403 | 125200 | 8152062800 | 27650 | 27650 | 27700 | 27600 | 747 |
| 385 | 20240403 | 125100 | 8131410050 | 27650 | 27650 | 27700 | 27600 | 194 |
| 386 | 20240403 | 125000 | 8126046300 | 27650 | 27600 | 27650 | 27600 | 1124 |
| 387 | 20240403 | 124900 | 8094968100 | 27600 | 27600 | 27600 | 27550 | 282 |
| 388 | 20240403 | 124800 | 8087190050 | 27550 | 27550 | 27550 | 27500 | 220 |
| 389 | 20240403 | 124700 | 8081129450 | 27550 | 27600 | 27600 | 27500 | 364 |
| 390 | 20240403 | 124600 | 8071083500 | 27550 | 27550 | 27650 | 27550 | 1378 |
| 391 | 20240403 | 124500 | 8033084400 | 27600 | 27500 | 27600 | 27500 | 47 |
| 392 | 20240403 | 124400 | 8031787700 | 27500 | 27600 | 27600 | 27500 | 1162 |
| 393 | 20240403 | 124300 | 7999823000 | 27650 | 27550 | 27650 | 27500 | 4645 |
| 394 | 20240403 | 124200 | 7871942550 | 27600 | 27550 | 27600 | 27550 | 981 |
| 395 | 20240403 | 124100 | 7844873300 | 27550 | 27600 | 27650 | 27550 | 550 |
| 396 | 20240403 | 124000 | 7829714550 | 27650 | 27600 | 27650 | 27550 | 1046 |
| 397 | 20240403 | 123900 | 7800845450 | 27600 | 27600 | 27600 | 27550 | 135 |
| 398 | 20240403 | 123800 | 7797119850 | 27550 | 27600 | 27650 | 27550 | 484 |
| 399 | 20240403 | 123700 | 7783783900 | 27550 | 27600 | 27600 | 27550 | 232 |
| 400 | 20240403 | 123600 | 7777389400 | 27600 | 27600 | 27600 | 27600 | 34 |
| 401 | 20240403 | 123500 | 7776451000 | 27650 | 27600 | 27650 | 27550 | 197 |
| 402 | 20240403 | 123400 | 7771010000 | 27550 | 27650 | 27700 | 27550 | 728 |
| 403 | 20240403 | 123300 | 7750916400 | 27700 | 27650 | 27700 | 27650 | 384 |
| 404 | 20240403 | 123200 | 7740295500 | 27700 | 27700 | 27700 | 27650 | 92 |
| 405 | 20240403 | 123100 | 7737750950 | 27700 | 27650 | 27700 | 27650 | 1454 |
| 406 | 20240403 | 123000 | 7697543150 | 27600 | 27600 | 27650 | 27600 | 332 |
| 407 | 20240403 | 122900 | 7688377350 | 27600 | 27600 | 27650 | 27600 | 109 |
| 408 | 20240403 | 122800 | 7685368200 | 27600 | 27650 | 27650 | 27600 | 506 |
| 409 | 20240403 | 122700 | 7671392300 | 27600 | 27550 | 27600 | 27550 | 724 |
| 410 | 20240403 | 122600 | 7651410700 | 27550 | 27600 | 27600 | 27550 | 89 |
| 411 | 20240403 | 122500 | 7648955750 | 27550 | 27600 | 27600 | 27550 | 29 |
| 412 | 20240403 | 122400 | 7648156000 | 27600 | 27600 | 27600 | 27550 | 106 |
| 413 | 20240403 | 122300 | 7645230700 | 27600 | 27550 | 27600 | 27550 | 212 |
| 414 | 20240403 | 122200 | 7639388750 | 27600 | 27600 | 27650 | 27550 | 85 |
| 415 | 20240403 | 122100 | 7637043500 | 27600 | 27650 | 27650 | 27550 | 56 |
| 416 | 20240403 | 122000 | 7635497950 | 27650 | 27600 | 27650 | 27550 | 285 |
| 417 | 20240403 | 121900 | 7627642200 | 27550 | 27550 | 27600 | 27550 | 1472 |
| 418 | 20240403 | 121800 | 7587033000 | 27600 | 27550 | 27600 | 27550 | 718 |
| 419 | 20240403 | 121700 | 7567222950 | 27550 | 27600 | 27600 | 27550 | 119 |
| 420 | 20240403 | 121600 | 7563941000 | 27550 | 27600 | 27600 | 27550 | 638 |
| 421 | 20240403 | 121500 | 7546359850 | 27550 | 27600 | 27600 | 27550 | 39 |
| 422 | 20240403 | 121400 | 7545284700 | 27550 | 27550 | 27600 | 27550 | 434 |
| 423 | 20240403 | 121300 | 7533316950 | 27600 | 27550 | 27600 | 27550 | 239 |
| 424 | 20240403 | 121200 | 7526725700 | 27550 | 27600 | 27600 | 27550 | 158 |
| 425 | 20240403 | 121100 | 7522367100 | 27600 | 27600 | 27600 | 27550 | 35 |
| 426 | 20240403 | 121000 | 7521401500 | 27550 | 27550 | 27600 | 27550 | 342 |
| 427 | 20240403 | 120900 | 7511976800 | 27550 | 27600 | 27600 | 27550 | 220 |
| 428 | 20240403 | 120800 | 7505914550 | 27550 | 27600 | 27600 | 27550 | 765 |
| 429 | 20240403 | 120700 | 7484804250 | 27550 | 27550 | 27600 | 27550 | 47 |
| 430 | 20240403 | 120600 | 7483508150 | 27550 | 27550 | 27600 | 27550 | 535 |
| 431 | 20240403 | 120500 | 7468765050 | 27550 | 27600 | 27600 | 27550 | 581 |
| 432 | 20240403 | 120400 | 7452742000 | 27600 | 27600 | 27600 | 27550 | 107 |
| 433 | 20240403 | 120300 | 7449789150 | 27550 | 27600 | 27600 | 27550 | 26 |
| 434 | 20240403 | 120200 | 7449072650 | 27600 | 27550 | 27600 | 27550 | 123 |
| 435 | 20240403 | 120100 | 7445679750 | 27600 | 27600 | 27600 | 27550 | 627 |
| 436 | 20240403 | 120000 | 7428402700 | 27550 | 27600 | 27600 | 27550 | 336 |
| 437 | 20240403 | 115900 | 7419133100 | 27600 | 27450 | 27600 | 27450 | 2671 |
| 438 | 20240403 | 115800 | 7345661000 | 27450 | 27500 | 27500 | 27450 | 86 |
| 439 | 20240403 | 115700 | 7343298150 | 27500 | 27400 | 27500 | 27400 | 2545 |
| 440 | 20240403 | 115600 | 7273431350 | 27400 | 27400 | 27450 | 27400 | 403 |
| 441 | 20240403 | 115500 | 7262384550 | 27400 | 27400 | 27450 | 27400 | 748 |
| 442 | 20240403 | 115400 | 7241864350 | 27450 | 27400 | 27450 | 27350 | 137 |
| 443 | 20240403 | 115300 | 7238110600 | 27400 | 27350 | 27400 | 27350 | 902 |
| 444 | 20240403 | 115200 | 7213400900 | 27400 | 27350 | 27400 | 27350 | 294 |
| 445 | 20240403 | 115100 | 7205355850 | 27400 | 27400 | 27400 | 27350 | 122 |
| 446 | 20240403 | 115000 | 7202013350 | 27400 | 27300 | 27400 | 27300 | 408 |
| 447 | 20240403 | 114900 | 7190854850 | 27350 | 27250 | 27350 | 27250 | 732 |
| 448 | 20240403 | 114800 | 7170870350 | 27250 | 27250 | 27300 | 27200 | 79 |
| 449 | 20240403 | 114700 | 7168717700 | 27250 | 27250 | 27300 | 27200 | 282 |
| 450 | 20240403 | 114600 | 7161039800 | 27250 | 27250 | 27300 | 27250 | 111 |
| 451 | 20240403 | 114500 | 7158012650 | 27250 | 27200 | 27250 | 27200 | 253 |
| 452 | 20240403 | 114400 | 7151120050 | 27200 | 27250 | 27300 | 27200 | 102 |
| 453 | 20240403 | 114300 | 7148337300 | 27250 | 27200 | 27250 | 27200 | 30 |
| 454 | 20240403 | 114200 | 7147520350 | 27250 | 27250 | 27300 | 27200 | 238 |
| 455 | 20240403 | 114100 | 7141034200 | 27250 | 27350 | 27350 | 27250 | 275 |
| 456 | 20240403 | 114000 | 7133535000 | 27350 | 27300 | 27350 | 27250 | 537 |
| 457 | 20240403 | 113900 | 7118879850 | 27300 | 27200 | 27300 | 27150 | 2153 |
| 458 | 20240403 | 113800 | 7060236700 | 27200 | 27150 | 27200 | 27150 | 145 |
| 459 | 20240403 | 113700 | 7056296500 | 27150 | 27200 | 27200 | 27100 | 238 |
| 460 | 20240403 | 113600 | 7049831200 | 27200 | 27100 | 27200 | 27100 | 372 |
| 461 | 20240403 | 113500 | 7039730050 | 27100 | 27100 | 27150 | 27100 | 92 |
| 462 | 20240403 | 113400 | 7037234800 | 27150 | 27150 | 27150 | 27100 | 101 |
| 463 | 20240403 | 113300 | 7034494400 | 27100 | 27100 | 27100 | 27100 | 19 |
| 464 | 20240403 | 113200 | 7033979500 | 27150 | 27100 | 27150 | 27100 | 235 |
| 465 | 20240403 | 113100 | 7027607050 | 27150 | 27150 | 27150 | 27100 | 94 |
| 466 | 20240403 | 113000 | 7025056550 | 27100 | 27150 | 27200 | 27100 | 243 |
| 467 | 20240403 | 112900 | 7018453100 | 27150 | 27200 | 27200 | 27050 | 17 |
| 468 | 20240403 | 112800 | 7017991900 | 27200 | 27100 | 27200 | 27050 | 999 |
| 469 | 20240403 | 112700 | 6990943900 | 27050 | 27200 | 27200 | 27050 | 1609 |
| 470 | 20240403 | 112600 | 6947304100 | 27150 | 27100 | 27150 | 27000 | 710 |
| 471 | 20240403 | 112500 | 6928090850 | 27050 | 27150 | 27150 | 27050 | 68 |
| 472 | 20240403 | 112400 | 6926250150 | 27100 | 27100 | 27100 | 27050 | 381 |
| 473 | 20240403 | 112300 | 6915928950 | 27100 | 27150 | 27150 | 27050 | 12 |
| 474 | 20240403 | 112200 | 6915603900 | 27000 | 27100 | 27100 | 27000 | 501 |
| 475 | 20240403 | 112100 | 6902043500 | 27050 | 27100 | 27150 | 27050 | 382 |
| 476 | 20240403 | 112000 | 6891688800 | 27100 | 27050 | 27100 | 27000 | 1628 |
| 477 | 20240403 | 111900 | 6847647750 | 27100 | 27050 | 27100 | 27000 | 584 |
| 478 | 20240403 | 111800 | 6831840250 | 27050 | 27000 | 27050 | 26950 | 947 |
| 479 | 20240403 | 111700 | 6806257850 | 27000 | 27050 | 27050 | 27000 | 1562 |
| 480 | 20240403 | 111600 | 6764063850 | 27050 | 27000 | 27050 | 27000 | 508 |
| 481 | 20240403 | 111500 | 6750340500 | 27000 | 27050 | 27100 | 27000 | 628 |
| 482 | 20240403 | 111400 | 6733378750 | 27050 | 27050 | 27100 | 27050 | 102 |
| 483 | 20240403 | 111300 | 6730615300 | 27000 | 27050 | 27100 | 27000 | 538 |
| 484 | 20240403 | 111200 | 6716068450 | 27050 | 27050 | 27050 | 27050 | 41 |
| 485 | 20240403 | 111100 | 6714959400 | 27050 | 27100 | 27100 | 27050 | 470 |
| 486 | 20240403 | 111000 | 6702236300 | 27100 | 27200 | 27200 | 27100 | 194 |
| 487 | 20240403 | 110900 | 6696974200 | 27200 | 27100 | 27200 | 27100 | 107 |
| 488 | 20240403 | 110800 | 6694069200 | 27100 | 27100 | 27100 | 27050 | 558 |
| 489 | 20240403 | 110700 | 6678947450 | 27100 | 27000 | 27100 | 26950 | 4002 |
| 490 | 20240403 | 110600 | 6570789400 | 27000 | 27050 | 27050 | 26950 | 3838 |
| 491 | 20240403 | 110500 | 6467152450 | 27050 | 26950 | 27050 | 26950 | 1589 |
| 492 | 20240403 | 110400 | 6424288350 | 26950 | 26950 | 27000 | 26950 | 758 |
| 493 | 20240403 | 110300 | 6403847400 | 26950 | 26950 | 27000 | 26950 | 657 |
| 494 | 20240403 | 110200 | 6386118900 | 27000 | 27000 | 27000 | 26950 | 3647 |
| 495 | 20240403 | 110100 | 6287651400 | 27000 | 27050 | 27050 | 27000 | 395 |
| 496 | 20240403 | 110000 | 6276979500 | 27050 | 27050 | 27050 | 27000 | 486 |
| 497 | 20240403 | 105900 | 6263854450 | 27000 | 27050 | 27050 | 27000 | 98 |
| 498 | 20240403 | 105800 | 6261206300 | 27050 | 27000 | 27050 | 27000 | 200 |
| 499 | 20240403 | 105700 | 6255799750 | 27000 | 27050 | 27050 | 27000 | 2652 |
| 500 | 20240403 | 105600 | 6184184400 | 27050 | 27050 | 27100 | 27000 | 1352 |
| 501 | 20240403 | 105500 | 6147613650 | 27050 | 27050 | 27100 | 27050 | 68 |
| 502 | 20240403 | 105400 | 6145772250 | 27100 | 27150 | 27150 | 27100 | 506 |
| 503 | 20240403 | 105300 | 6132053500 | 27150 | 27100 | 27200 | 27100 | 225 |
| 504 | 20240403 | 105200 | 6125951850 | 27100 | 27100 | 27150 | 27100 | 57 |
| 505 | 20240403 | 105100 | 6124406000 | 27200 | 27200 | 27200 | 27150 | 429 |
| 506 | 20240403 | 105000 | 6112757200 | 27150 | 27150 | 27200 | 27000 | 1301 |
| 507 | 20240403 | 104900 | 6077511100 | 27100 | 27100 | 27200 | 27100 | 305 |
| 508 | 20240403 | 104800 | 6069218800 | 27100 | 27050 | 27150 | 27050 | 865 |
| 509 | 20240403 | 104700 | 6045747400 | 27000 | 27050 | 27100 | 27000 | 1489 |
| 510 | 20240403 | 104600 | 6005476600 | 27100 | 27100 | 27150 | 27050 | 461 |
| 511 | 20240403 | 104500 | 5992994800 | 27150 | 27150 | 27150 | 27100 | 209 |
| 512 | 20240403 | 104400 | 5987328400 | 27150 | 27100 | 27150 | 27050 | 257 |
| 513 | 20240403 | 104300 | 5980361900 | 27100 | 27100 | 27100 | 27050 | 67 |
| 514 | 20240403 | 104200 | 5978546550 | 27050 | 27100 | 27100 | 27050 | 77 |
| 515 | 20240403 | 104100 | 5976462350 | 27050 | 27000 | 27100 | 27000 | 1204 |
| 516 | 20240403 | 104000 | 5943951000 | 27050 | 27200 | 27200 | 27050 | 1277 |
| 517 | 20240403 | 103900 | 5909385900 | 27250 | 27050 | 27250 | 27050 | 114 |
| 518 | 20240403 | 103800 | 5906290950 | 27050 | 27150 | 27200 | 27050 | 339 |
| 519 | 20240403 | 103700 | 5897116500 | 27150 | 27100 | 27150 | 27050 | 32 |
| 520 | 20240403 | 103600 | 5896248450 | 27050 | 27100 | 27100 | 27050 | 1017 |
| 521 | 20240403 | 103500 | 5868732650 | 27100 | 27100 | 27250 | 27050 | 1718 |
| 522 | 20240403 | 103400 | 5822249900 | 27250 | 27100 | 27250 | 27050 | 379 |
| 523 | 20240403 | 103300 | 5811979300 | 27100 | 27200 | 27200 | 27100 | 313 |
| 524 | 20240403 | 103200 | 5803496550 | 27200 | 27100 | 27200 | 27100 | 376 |
| 525 | 20240403 | 103100 | 5793285450 | 27050 | 27050 | 27250 | 27050 | 1391 |
| 526 | 20240403 | 103000 | 5755625350 | 27050 | 27200 | 27200 | 27050 | 3540 |
| 527 | 20240403 | 102900 | 5659753550 | 27250 | 27200 | 27250 | 27150 | 507 |
| 528 | 20240403 | 102800 | 5645953950 | 27100 | 27300 | 27300 | 27100 | 189 |
| 529 | 20240403 | 102700 | 5640809050 | 27300 | 27200 | 27300 | 27200 | 1176 |
| 530 | 20240403 | 102600 | 5608774700 | 27100 | 27100 | 27100 | 27100 | 74 |
| 531 | 20240403 | 102500 | 5606769300 | 27200 | 27250 | 27250 | 27100 | 1100 |
| 532 | 20240403 | 102400 | 5576953800 | 27100 | 27150 | 27150 | 27100 | 1128 |
| 533 | 20240403 | 102300 | 5546377450 | 27150 | 27150 | 27150 | 27100 | 313 |
| 534 | 20240403 | 102200 | 5537879550 | 27100 | 27200 | 27200 | 27100 | 609 |
| 535 | 20240403 | 102100 | 5521360800 | 27200 | 27250 | 27250 | 27100 | 356 |
| 536 | 20240403 | 102000 | 5511683900 | 27250 | 27200 | 27250 | 27200 | 371 |
| 537 | 20240403 | 101900 | 5501582750 | 27100 | 27150 | 27150 | 27100 | 797 |
| 538 | 20240403 | 101800 | 5479956000 | 27200 | 27200 | 27200 | 27100 | 4488 |
| 539 | 20240403 | 101700 | 5358126600 | 27150 | 27150 | 27200 | 27150 | 150 |
| 540 | 20240403 | 101600 | 5354047100 | 27150 | 27250 | 27250 | 27150 | 2355 |
| 541 | 20240403 | 101500 | 5289987500 | 27200 | 27200 | 27200 | 27200 | 497 |
| 542 | 20240403 | 101400 | 5276469100 | 27200 | 27200 | 27250 | 27200 | 435 |
| 543 | 20240403 | 101300 | 5264631600 | 27250 | 27250 | 27250 | 27200 | 677 |
| 544 | 20240403 | 101200 | 5246183750 | 27250 | 27250 | 27250 | 27200 | 906 |
| 545 | 20240403 | 101100 | 5221497250 | 27300 | 27300 | 27300 | 27250 | 2594 |
| 546 | 20240403 | 101000 | 5150724550 | 27350 | 27350 | 27350 | 27300 | 1054 |
| 547 | 20240403 | 100900 | 5121907500 | 27300 | 27400 | 27400 | 27300 | 1233 |
| 548 | 20240403 | 100800 | 5088181900 | 27400 | 27350 | 27550 | 27350 | 1726 |
| 549 | 20240403 | 100700 | 5040886200 | 27350 | 27350 | 27500 | 27350 | 568 |
| 550 | 20240403 | 100600 | 5025336400 | 27350 | 27500 | 27500 | 27350 | 2726 |
| 551 | 20240403 | 100500 | 4950608450 | 27500 | 27500 | 27500 | 27500 | 630 |
| 552 | 20240403 | 100400 | 4933283450 | 27500 | 27550 | 27600 | 27350 | 4843 |
| 553 | 20240403 | 100300 | 4800327800 | 27550 | 27700 | 27700 | 27550 | 3989 |
| 554 | 20240403 | 100200 | 4690170700 | 27700 | 27450 | 27850 | 27450 | 3001 |
| 555 | 20240403 | 100100 | 4607311000 | 27850 | 27350 | 27850 | 27300 | 5410 |
| 556 | 20240403 | 100000 | 4457970800 | 27350 | 27250 | 27350 | 27250 | 910 |
| 557 | 20240403 | 095900 | 4433124050 | 27250 | 27200 | 27250 | 27200 | 1211 |
| 558 | 20240403 | 095800 | 4400169000 | 27200 | 27100 | 27250 | 27000 | 3064 |
| 559 | 20240403 | 095700 | 4316891050 | 27000 | 27100 | 27100 | 27000 | 324 |
| 560 | 20240403 | 095600 | 4308142500 | 27100 | 27100 | 27100 | 26950 | 818 |
| 561 | 20240403 | 095500 | 4286026250 | 27000 | 27100 | 27100 | 27000 | 1348 |
| 562 | 20240403 | 095400 | 4249593050 | 27100 | 27150 | 27200 | 27100 | 1746 |
| 563 | 20240403 | 095300 | 4202209650 | 27100 | 27050 | 27150 | 27050 | 1764 |
| 564 | 20240403 | 095200 | 4154423900 | 27000 | 26900 | 27000 | 26900 | 1289 |
| 565 | 20240403 | 095100 | 4119661400 | 26900 | 26900 | 26900 | 26900 | 813 |
| 566 | 20240403 | 095000 | 4097791700 | 26900 | 26900 | 26950 | 26850 | 4189 |
| 567 | 20240403 | 094900 | 3985211200 | 26950 | 27000 | 27000 | 26850 | 6503 |
| 568 | 20240403 | 094800 | 3810352700 | 26950 | 27050 | 27050 | 26950 | 13496 |
| 569 | 20240403 | 094700 | 3446026750 | 27050 | 27100 | 27150 | 27050 | 9535 |
| 570 | 20240403 | 094600 | 3187853750 | 27150 | 27200 | 27250 | 27100 | 13776 |
| 571 | 20240403 | 094500 | 2813814650 | 27200 | 27250 | 27250 | 27200 | 1423 |
| 572 | 20240403 | 094400 | 2775062850 | 27250 | 27200 | 27250 | 27200 | 607 |
| 573 | 20240403 | 094300 | 2758548850 | 27200 | 27250 | 27350 | 27200 | 3191 |
| 574 | 20240403 | 094200 | 2671749000 | 27200 | 27300 | 27300 | 27200 | 4180 |
| 575 | 20240403 | 094100 | 2557923700 | 27300 | 27250 | 27400 | 27250 | 445 |
| 576 | 20240403 | 094000 | 2545794550 | 27250 | 27300 | 27350 | 27250 | 4656 |
| 577 | 20240403 | 093900 | 2418722850 | 27300 | 27300 | 27400 | 27300 | 597 |
| 578 | 20240403 | 093800 | 2402370700 | 27300 | 27350 | 27350 | 27300 | 1513 |
| 579 | 20240403 | 093700 | 2360995200 | 27350 | 27400 | 27400 | 27350 | 676 |
| 580 | 20240403 | 093600 | 2342478000 | 27400 | 27450 | 27450 | 27400 | 834 |
| 581 | 20240403 | 093500 | 2319621000 | 27450 | 27400 | 27450 | 27400 | 673 |
| 582 | 20240403 | 093400 | 2301174550 | 27350 | 27300 | 27400 | 27300 | 162 |
| 583 | 20240403 | 093300 | 2296750500 | 27300 | 27250 | 27350 | 27250 | 298 |
| 584 | 20240403 | 093200 | 2288618000 | 27250 | 27400 | 27450 | 27250 | 2435 |
| 585 | 20240403 | 093100 | 2222176450 | 27450 | 27450 | 27450 | 27400 | 1123 |
| 586 | 20240403 | 093000 | 2191357650 | 27400 | 27250 | 27400 | 27250 | 2223 |
| 587 | 20240403 | 092900 | 2130609750 | 27250 | 27250 | 27300 | 27250 | 687 |
| 588 | 20240403 | 092800 | 2111875650 | 27200 | 27200 | 27200 | 27150 | 1521 |
| 589 | 20240403 | 092700 | 2070557050 | 27150 | 27300 | 27300 | 27150 | 3420 |
| 590 | 20240403 | 092600 | 1977615050 | 27250 | 27300 | 27300 | 27200 | 9173 |
| 591 | 20240403 | 092500 | 1727895850 | 27300 | 27350 | 27400 | 27300 | 6629 |
| 592 | 20240403 | 092400 | 1546787550 | 27350 | 27400 | 27450 | 27350 | 177 |
| 593 | 20240403 | 092300 | 1541936700 | 27400 | 27500 | 27500 | 27400 | 2581 |
| 594 | 20240403 | 092200 | 1471126150 | 27500 | 27500 | 27500 | 27450 | 343 |
| 595 | 20240403 | 092100 | 1461696250 | 27500 | 27500 | 27500 | 27500 | 1257 |
| 596 | 20240403 | 092000 | 1427128750 | 27500 | 27400 | 27500 | 27350 | 1540 |
| 597 | 20240403 | 091900 | 1384903600 | 27400 | 27500 | 27500 | 27400 | 350 |
| 598 | 20240403 | 091800 | 1375298400 | 27500 | 27350 | 27500 | 27350 | 674 |
| 599 | 20240403 | 091700 | 1356862850 | 27350 | 27350 | 27500 | 27350 | 662 |
| 600 | 20240403 | 091600 | 1338706100 | 27350 | 27400 | 27500 | 27300 | 1450 |
| 601 | 20240403 | 091500 | 1298977900 | 27300 | 27450 | 27450 | 27300 | 7720 |
| 602 | 20240403 | 091400 | 1087837550 | 27450 | 27450 | 27500 | 27450 | 1359 |
| 603 | 20240403 | 091300 | 1050532750 | 27400 | 27500 | 27500 | 27400 | 1182 |
| 604 | 20240403 | 091200 | 1018109700 | 27500 | 27450 | 27550 | 27450 | 1700 |
| 605 | 20240403 | 091100 | 971355750 | 27450 | 27450 | 27450 | 27400 | 1738 |
| 606 | 20240403 | 091000 | 923705650 | 27400 | 27450 | 27450 | 27400 | 2039 |
| 607 | 20240403 | 090900 | 867785100 | 27450 | 27450 | 27500 | 27450 | 1637 |
| 608 | 20240403 | 090800 | 822849150 | 27450 | 27400 | 27500 | 27400 | 1015 |
| 609 | 20240403 | 090700 | 795030450 | 27400 | 27350 | 27500 | 27350 | 1387 |
| 610 | 20240403 | 090600 | 757054150 | 27350 | 27400 | 27500 | 27350 | 2915 |
| 611 | 20240403 | 090500 | 677254650 | 27400 | 27600 | 27600 | 27400 | 3478 |
| 612 | 20240403 | 090400 | 581670600 | 27600 | 27500 | 27650 | 27500 | 2363 |
| 613 | 20240403 | 090300 | 516576600 | 27500 | 27400 | 27550 | 27400 | 1347 |
| 614 | 20240403 | 090200 | 479625250 | 27400 | 27300 | 27450 | 27200 | 6439 |
| 615 | 20240403 | 090100 | 303661500 | 27250 | 27200 | 27550 | 27200 | 2450 |
| 616 | 20240403 | 090000 | 236692700 | 27200 | 27350 | 27400 | 27100 | 8665 |