33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 191400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 4902 |
| 3 | 20240403 | 191300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240403 | 191200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240403 | 191100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240403 | 191000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240403 | 190900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240403 | 190800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240403 | 190700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240403 | 190600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240403 | 190500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240403 | 190400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240403 | 190300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240403 | 190200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240403 | 190100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240403 | 190000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240403 | 185900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240403 | 185800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240403 | 185700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240403 | 185600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240403 | 185500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240403 | 185400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240403 | 185300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240403 | 185200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240403 | 185100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240403 | 185000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240403 | 184900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240403 | 184800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240403 | 184700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240403 | 184600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240403 | 184500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240403 | 184400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 4902 |
| 33 | 20240403 | 184300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240403 | 184200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240403 | 184100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240403 | 184000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240403 | 183900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240403 | 183800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240403 | 183700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240403 | 183600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240403 | 183500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240403 | 183400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240403 | 183300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240403 | 183200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240403 | 183100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240403 | 183000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240403 | 182900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240403 | 182800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240403 | 182700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240403 | 182600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240403 | 182500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240403 | 182400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240403 | 182300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240403 | 182200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240403 | 182100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240403 | 182000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240403 | 181900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240403 | 181800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240403 | 181700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240403 | 181600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240403 | 181500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240403 | 181400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 4902 |
| 63 | 20240403 | 181300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240403 | 181200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240403 | 181100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240403 | 181000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240403 | 180900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240403 | 180800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240403 | 180700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240403 | 180600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240403 | 180500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240403 | 180400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240403 | 180300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240403 | 180200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240403 | 180100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240403 | 180000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240403 | 175900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240403 | 175800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240403 | 175700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240403 | 175600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240403 | 175500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240403 | 175400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240403 | 175300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240403 | 175200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240403 | 175100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240403 | 175000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240403 | 174900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240403 | 174800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240403 | 174700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240403 | 174600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240403 | 174500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240403 | 174400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 4902 |
| 93 | 20240403 | 174300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240403 | 174200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240403 | 174100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240403 | 174000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240403 | 173900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240403 | 173800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240403 | 173700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240403 | 173600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240403 | 173500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240403 | 173400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240403 | 173300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240403 | 173200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240403 | 173100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240403 | 173000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240403 | 172900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240403 | 172800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240403 | 172700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240403 | 172600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240403 | 172500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240403 | 172400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240403 | 172300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240403 | 172200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240403 | 172100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240403 | 172000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240403 | 171900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240403 | 171800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240403 | 171700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240403 | 171600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240403 | 171500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240403 | 171400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 4902 |
| 123 | 20240403 | 171300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240403 | 171200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240403 | 171100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240403 | 171000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240403 | 170900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240403 | 170800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240403 | 170700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240403 | 170600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240403 | 170500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240403 | 170400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240403 | 170300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240403 | 170200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240403 | 170100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240403 | 170000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240403 | 165900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240403 | 165800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240403 | 165700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240403 | 165600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240403 | 165500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240403 | 165400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240403 | 165300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240403 | 165200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240403 | 165100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240403 | 165000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240403 | 164900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240403 | 164800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240403 | 164700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240403 | 164600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240403 | 164500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240403 | 164400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 4902 |
| 153 | 20240403 | 164300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240403 | 164200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240403 | 164100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240403 | 164000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240403 | 163900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240403 | 163800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240403 | 163700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240403 | 163600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240403 | 163500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240403 | 163400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240403 | 163300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240403 | 163200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240403 | 163100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240403 | 163000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240403 | 162900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240403 | 162800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240403 | 162700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240403 | 162600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240403 | 162500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240403 | 162400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240403 | 162300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240403 | 162200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240403 | 162100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240403 | 162000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240403 | 161900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240403 | 161800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240403 | 161700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240403 | 161600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240403 | 161500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240403 | 161400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 4902 |
| 183 | 20240403 | 161300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240403 | 161200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240403 | 161100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240403 | 161000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240403 | 160900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240403 | 160800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240403 | 160700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240403 | 160600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240403 | 160500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240403 | 160400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240403 | 160300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240403 | 160200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240403 | 160100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240403 | 160000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240403 | 155900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240403 | 155800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240403 | 155700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240403 | 155600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240403 | 155500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240403 | 155400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240403 | 155300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240403 | 155200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20240403 | 155100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20240403 | 155000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20240403 | 154900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20240403 | 154800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20240403 | 154700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20240403 | 154600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20240403 | 154500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20240403 | 154400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 4902 |
| 213 | 20240403 | 154300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20240403 | 154200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20240403 | 154100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20240403 | 154000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20240403 | 153900 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20240403 | 153800 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20240403 | 153700 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20240403 | 153600 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20240403 | 153500 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20240403 | 153400 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20240403 | 153300 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20240403 | 153200 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20240403 | 153100 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20240403 | 153000 | 13995038700 | 33900 | 33900 | 33900 | 33900 | 4902 |
| 227 | 20240403 | 152900 | 13828860900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20240403 | 152800 | 13828860900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20240403 | 152700 | 13828860900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20240403 | 152600 | 13828860900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20240403 | 152500 | 13828860900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20240403 | 152400 | 13828860900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20240403 | 152300 | 13828860900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20240403 | 152200 | 13828860900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20240403 | 152100 | 13828860900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20240403 | 152000 | 13828860900 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20240403 | 151900 | 13828860900 | 34000 | 33950 | 34000 | 33900 | 2261 |
| 238 | 20240403 | 151800 | 13752080400 | 34000 | 33950 | 34000 | 33950 | 627 |
| 239 | 20240403 | 151700 | 13730784600 | 34000 | 33900 | 34000 | 33900 | 686 |
| 240 | 20240403 | 151600 | 13707494400 | 33850 | 33900 | 33900 | 33850 | 263 |
| 241 | 20240403 | 151500 | 13698580000 | 33900 | 33800 | 33900 | 33750 | 572 |
| 242 | 20240403 | 151400 | 13679200000 | 33850 | 33950 | 33950 | 33750 | 9446 |
| 243 | 20240403 | 151300 | 13359692800 | 33950 | 33900 | 33950 | 33850 | 350 |
| 244 | 20240403 | 151200 | 13347814250 | 33850 | 33900 | 33900 | 33850 | 762 |
| 245 | 20240403 | 151100 | 13321992350 | 33850 | 33800 | 33900 | 33800 | 455 |
| 246 | 20240403 | 151000 | 13306591200 | 33850 | 33800 | 33900 | 33800 | 727 |
| 247 | 20240403 | 150900 | 13281987100 | 33800 | 33800 | 33850 | 33800 | 490 |
| 248 | 20240403 | 150800 | 13265411100 | 33850 | 33800 | 33850 | 33800 | 685 |
| 249 | 20240403 | 150700 | 13242250700 | 33800 | 33800 | 33850 | 33800 | 516 |
| 250 | 20240403 | 150600 | 13224809800 | 33800 | 33800 | 33850 | 33800 | 737 |
| 251 | 20240403 | 150500 | 13199893750 | 33800 | 33750 | 33850 | 33750 | 609 |
| 252 | 20240403 | 150400 | 13179320000 | 33800 | 33750 | 33800 | 33700 | 853 |
| 253 | 20240403 | 150300 | 13150531900 | 33750 | 33700 | 33800 | 33700 | 2369 |
| 254 | 20240403 | 150200 | 13070589200 | 33700 | 33700 | 33700 | 33650 | 3278 |
| 255 | 20240403 | 150100 | 12960121250 | 33700 | 33800 | 33800 | 33700 | 2365 |
| 256 | 20240403 | 150000 | 12880339300 | 33800 | 33800 | 33850 | 33750 | 327 |
| 257 | 20240403 | 145900 | 12869287300 | 33750 | 33800 | 33800 | 33750 | 304 |
| 258 | 20240403 | 145800 | 12859019100 | 33800 | 33750 | 33800 | 33750 | 294 |
| 259 | 20240403 | 145700 | 12849086300 | 33750 | 33750 | 33800 | 33750 | 416 |
| 260 | 20240403 | 145600 | 12835038900 | 33750 | 33750 | 33800 | 33750 | 801 |
| 261 | 20240403 | 145500 | 12808003550 | 33750 | 33800 | 33800 | 33750 | 195 |
| 262 | 20240403 | 145400 | 12801416700 | 33800 | 33800 | 33850 | 33800 | 993 |
| 263 | 20240403 | 145300 | 12767844400 | 33850 | 33800 | 33850 | 33800 | 318 |
| 264 | 20240403 | 145200 | 12757093250 | 33800 | 33800 | 33850 | 33800 | 90 |
| 265 | 20240403 | 145100 | 12754048550 | 33800 | 33850 | 33900 | 33800 | 261 |
| 266 | 20240403 | 145000 | 12745213350 | 33800 | 33850 | 33900 | 33750 | 1792 |
| 267 | 20240403 | 144900 | 12684623250 | 33850 | 33850 | 33950 | 33800 | 1261 |
| 268 | 20240403 | 144800 | 12641908200 | 33800 | 34000 | 34000 | 33800 | 3311 |
| 269 | 20240403 | 144700 | 12529476400 | 34000 | 34050 | 34050 | 34000 | 715 |
| 270 | 20240403 | 144600 | 12505157750 | 34050 | 34000 | 34100 | 34000 | 375 |
| 271 | 20240403 | 144500 | 12492392250 | 34050 | 34000 | 34050 | 34000 | 334 |
| 272 | 20240403 | 144400 | 12481025300 | 34000 | 34000 | 34050 | 34000 | 457 |
| 273 | 20240403 | 144300 | 12465467750 | 33950 | 34000 | 34000 | 33950 | 399 |
| 274 | 20240403 | 144200 | 12451904500 | 34000 | 33950 | 34000 | 33950 | 396 |
| 275 | 20240403 | 144100 | 12438449400 | 33950 | 33950 | 34000 | 33950 | 534 |
| 276 | 20240403 | 144000 | 12420319550 | 34000 | 33950 | 34000 | 33950 | 365 |
| 277 | 20240403 | 143900 | 12407912600 | 33950 | 34000 | 34000 | 33950 | 209 |
| 278 | 20240403 | 143800 | 12400814400 | 33950 | 34000 | 34000 | 33950 | 447 |
| 279 | 20240403 | 143700 | 12385631050 | 33950 | 33950 | 34000 | 33950 | 303 |
| 280 | 20240403 | 143600 | 12375342600 | 33950 | 33950 | 34000 | 33900 | 154 |
| 281 | 20240403 | 143500 | 12370114350 | 34000 | 33950 | 34000 | 33900 | 285 |
| 282 | 20240403 | 143400 | 12360437050 | 33950 | 33900 | 34000 | 33850 | 532 |
| 283 | 20240403 | 143300 | 12342381900 | 33900 | 33850 | 33900 | 33800 | 330 |
| 284 | 20240403 | 143200 | 12331202450 | 33850 | 33800 | 33900 | 33800 | 1116 |
| 285 | 20240403 | 143100 | 12293474300 | 33900 | 33850 | 33900 | 33800 | 447 |
| 286 | 20240403 | 143000 | 12278355950 | 33850 | 33950 | 33950 | 33850 | 1152 |
| 287 | 20240403 | 142900 | 12239337050 | 33900 | 33900 | 33950 | 33900 | 397 |
| 288 | 20240403 | 142800 | 12225877250 | 33900 | 33900 | 33950 | 33900 | 834 |
| 289 | 20240403 | 142700 | 12197597500 | 33900 | 33950 | 34000 | 33900 | 809 |
| 290 | 20240403 | 142600 | 12170115450 | 34000 | 34000 | 34000 | 33950 | 989 |
| 291 | 20240403 | 142500 | 12136516350 | 34000 | 34050 | 34050 | 33950 | 1890 |
| 292 | 20240403 | 142400 | 12072260350 | 34050 | 34050 | 34050 | 34000 | 609 |
| 293 | 20240403 | 142300 | 12051543600 | 34050 | 34050 | 34050 | 34000 | 426 |
| 294 | 20240403 | 142200 | 12037040050 | 34150 | 34100 | 34150 | 34000 | 435 |
| 295 | 20240403 | 142100 | 12022208900 | 34000 | 34100 | 34150 | 33950 | 3779 |
| 296 | 20240403 | 142000 | 11893698050 | 34100 | 34100 | 34150 | 34050 | 384 |
| 297 | 20240403 | 141900 | 11880600450 | 34050 | 34150 | 34150 | 34050 | 1024 |
| 298 | 20240403 | 141800 | 11845680150 | 34150 | 34150 | 34200 | 34100 | 3031 |
| 299 | 20240403 | 141700 | 11742185200 | 34200 | 34300 | 34350 | 34200 | 2048 |
| 300 | 20240403 | 141600 | 11672092050 | 34300 | 34250 | 34300 | 34250 | 270 |
| 301 | 20240403 | 141500 | 11662833550 | 34250 | 34350 | 34350 | 34250 | 443 |
| 302 | 20240403 | 141400 | 11647637300 | 34300 | 34350 | 34350 | 34300 | 553 |
| 303 | 20240403 | 141300 | 11628656650 | 34300 | 34350 | 34400 | 34300 | 610 |
| 304 | 20240403 | 141200 | 11607709000 | 34400 | 34350 | 34400 | 34350 | 368 |
| 305 | 20240403 | 141100 | 11595061650 | 34350 | 34300 | 34400 | 34300 | 365 |
| 306 | 20240403 | 141000 | 11582510300 | 34350 | 34350 | 34400 | 34350 | 396 |
| 307 | 20240403 | 140900 | 11568895700 | 34300 | 34350 | 34400 | 34300 | 376 |
| 308 | 20240403 | 140800 | 11555968400 | 34350 | 34400 | 34400 | 34350 | 566 |
| 309 | 20240403 | 140700 | 11536517100 | 34400 | 34350 | 34400 | 34300 | 490 |
| 310 | 20240403 | 140600 | 11519686350 | 34350 | 34350 | 34400 | 34300 | 409 |
| 311 | 20240403 | 140500 | 11505624750 | 34300 | 34350 | 34400 | 34300 | 423 |
| 312 | 20240403 | 140400 | 11491086600 | 34400 | 34400 | 34400 | 34250 | 250 |
| 313 | 20240403 | 140300 | 11482492600 | 34350 | 34450 | 34450 | 34300 | 2918 |
| 314 | 20240403 | 140200 | 11382158050 | 34350 | 34350 | 34400 | 34350 | 365 |
| 315 | 20240403 | 140100 | 11369603900 | 34400 | 34350 | 34450 | 34350 | 246 |
| 316 | 20240403 | 140000 | 11361136200 | 34400 | 34450 | 34450 | 34400 | 683 |
| 317 | 20240403 | 135900 | 11337632850 | 34450 | 34450 | 34450 | 34400 | 934 |
| 318 | 20240403 | 135800 | 11305491850 | 34450 | 34400 | 34450 | 34350 | 511 |
| 319 | 20240403 | 135700 | 11287913150 | 34450 | 34450 | 34450 | 34350 | 717 |
| 320 | 20240403 | 135600 | 11263232900 | 34450 | 34400 | 34450 | 34300 | 1559 |
| 321 | 20240403 | 135500 | 11209585150 | 34350 | 34350 | 34350 | 34250 | 1841 |
| 322 | 20240403 | 135400 | 11146355800 | 34350 | 34300 | 34350 | 34250 | 941 |
| 323 | 20240403 | 135300 | 11114074550 | 34250 | 34250 | 34300 | 34250 | 324 |
| 324 | 20240403 | 135200 | 11102966100 | 34250 | 34250 | 34250 | 34200 | 261 |
| 325 | 20240403 | 135100 | 11094029400 | 34250 | 34150 | 34250 | 34150 | 309 |
| 326 | 20240403 | 135000 | 11083446850 | 34250 | 34200 | 34250 | 34150 | 1039 |
| 327 | 20240403 | 134900 | 11047907300 | 34250 | 34200 | 34250 | 34200 | 331 |
| 328 | 20240403 | 134800 | 11036576150 | 34200 | 34200 | 34250 | 34200 | 372 |
| 329 | 20240403 | 134700 | 11023837350 | 34200 | 34200 | 34250 | 34200 | 310 |
| 330 | 20240403 | 134600 | 11013223950 | 34200 | 34200 | 34250 | 34200 | 262 |
| 331 | 20240403 | 134500 | 11004253200 | 34200 | 34250 | 34250 | 34200 | 259 |
| 332 | 20240403 | 134400 | 10995383450 | 34200 | 34250 | 34250 | 34200 | 354 |
| 333 | 20240403 | 134300 | 10983276500 | 34250 | 34200 | 34250 | 34200 | 422 |
| 334 | 20240403 | 134200 | 10968840100 | 34200 | 34150 | 34250 | 34150 | 801 |
| 335 | 20240403 | 134100 | 10941447000 | 34200 | 34150 | 34200 | 34150 | 130 |
| 336 | 20240403 | 134000 | 10937002100 | 34200 | 34200 | 34200 | 34150 | 763 |
| 337 | 20240403 | 133900 | 10910941150 | 34150 | 34200 | 34200 | 34150 | 101 |
| 338 | 20240403 | 133800 | 10907487100 | 34150 | 34250 | 34250 | 34150 | 322 |
| 339 | 20240403 | 133700 | 10896477900 | 34200 | 34200 | 34250 | 34200 | 208 |
| 340 | 20240403 | 133600 | 10889359300 | 34200 | 34200 | 34200 | 34150 | 115 |
| 341 | 20240403 | 133500 | 10885426700 | 34200 | 34250 | 34250 | 34200 | 1549 |
| 342 | 20240403 | 133400 | 10832447150 | 34250 | 34200 | 34250 | 34200 | 193 |
| 343 | 20240403 | 133300 | 10825837350 | 34200 | 34200 | 34250 | 34200 | 169 |
| 344 | 20240403 | 133200 | 10820049750 | 34250 | 34300 | 34300 | 34250 | 793 |
| 345 | 20240403 | 133100 | 10792885350 | 34300 | 34300 | 34300 | 34300 | 1321 |
| 346 | 20240403 | 133000 | 10747575050 | 34300 | 34350 | 34350 | 34300 | 814 |
| 347 | 20240403 | 132900 | 10719640800 | 34350 | 34350 | 34350 | 34300 | 201 |
| 348 | 20240403 | 132800 | 10712736900 | 34350 | 34350 | 34350 | 34350 | 56 |
| 349 | 20240403 | 132700 | 10710813300 | 34350 | 34350 | 34350 | 34350 | 88 |
| 350 | 20240403 | 132600 | 10707790500 | 34350 | 34300 | 34350 | 34300 | 174 |
| 351 | 20240403 | 132500 | 10701813750 | 34300 | 34400 | 34450 | 34300 | 2281 |
| 352 | 20240403 | 132400 | 10623431000 | 34450 | 34350 | 34450 | 34350 | 687 |
| 353 | 20240403 | 132300 | 10599795150 | 34350 | 34300 | 34350 | 34300 | 711 |
| 354 | 20240403 | 132200 | 10575372800 | 34300 | 34200 | 34300 | 34200 | 1804 |
| 355 | 20240403 | 132100 | 10513530450 | 34250 | 34200 | 34250 | 34200 | 782 |
| 356 | 20240403 | 132000 | 10486765800 | 34200 | 34200 | 34200 | 34150 | 243 |
| 357 | 20240403 | 131900 | 10478455700 | 34200 | 34250 | 34250 | 34150 | 445 |
| 358 | 20240403 | 131800 | 10463247350 | 34250 | 34200 | 34250 | 34200 | 494 |
| 359 | 20240403 | 131700 | 10446345500 | 34200 | 34250 | 34250 | 34200 | 986 |
| 360 | 20240403 | 131600 | 10412615850 | 34250 | 34250 | 34250 | 34250 | 188 |
| 361 | 20240403 | 131500 | 10406176850 | 34250 | 34200 | 34250 | 34200 | 735 |
| 362 | 20240403 | 131400 | 10381022700 | 34200 | 34200 | 34200 | 34200 | 116 |
| 363 | 20240403 | 131300 | 10377055500 | 34200 | 34200 | 34200 | 34150 | 494 |
| 364 | 20240403 | 131200 | 10360161000 | 34200 | 34200 | 34200 | 34150 | 975 |
| 365 | 20240403 | 131100 | 10326816050 | 34200 | 34200 | 34250 | 34200 | 696 |
| 366 | 20240403 | 131000 | 10303012150 | 34200 | 34200 | 34250 | 34200 | 549 |
| 367 | 20240403 | 130900 | 10284236150 | 34200 | 34200 | 34200 | 34150 | 88 |
| 368 | 20240403 | 130800 | 10281226750 | 34200 | 34200 | 34200 | 34200 | 360 |
| 369 | 20240403 | 130700 | 10268914750 | 34250 | 34100 | 34250 | 34100 | 3410 |
| 370 | 20240403 | 130600 | 10152363350 | 34100 | 34100 | 34100 | 34100 | 233 |
| 371 | 20240403 | 130500 | 10144418050 | 34100 | 34100 | 34100 | 34050 | 350 |
| 372 | 20240403 | 130400 | 10132483350 | 34100 | 34100 | 34100 | 34050 | 133 |
| 373 | 20240403 | 130300 | 10127948300 | 34100 | 34100 | 34100 | 34050 | 481 |
| 374 | 20240403 | 130200 | 10111548450 | 34100 | 34150 | 34150 | 34050 | 2219 |
| 375 | 20240403 | 130100 | 10035858800 | 34150 | 34150 | 34250 | 34150 | 1279 |
| 376 | 20240403 | 130000 | 9992115700 | 34200 | 34150 | 34200 | 34100 | 1652 |
| 377 | 20240403 | 125900 | 9935621500 | 34150 | 34100 | 34150 | 34100 | 1565 |
| 378 | 20240403 | 125800 | 9882203500 | 34100 | 34100 | 34100 | 34050 | 881 |
| 379 | 20240403 | 125700 | 9852169100 | 34050 | 34050 | 34100 | 34000 | 274 |
| 380 | 20240403 | 125600 | 9842832550 | 34050 | 34000 | 34100 | 34000 | 464 |
| 381 | 20240403 | 125500 | 9827029250 | 34050 | 33950 | 34050 | 33950 | 1761 |
| 382 | 20240403 | 125400 | 9767126400 | 33950 | 33950 | 34000 | 33950 | 1283 |
| 383 | 20240403 | 125300 | 9723559900 | 33950 | 33850 | 33950 | 33800 | 1927 |
| 384 | 20240403 | 125200 | 9658247850 | 33850 | 33900 | 33900 | 33800 | 1137 |
| 385 | 20240403 | 125100 | 9619783900 | 33900 | 33900 | 33900 | 33850 | 15 |
| 386 | 20240403 | 125000 | 9619275600 | 33850 | 33850 | 33850 | 33850 | 294 |
| 387 | 20240403 | 124900 | 9609323700 | 33850 | 33850 | 33850 | 33800 | 352 |
| 388 | 20240403 | 124800 | 9597408850 | 33850 | 33800 | 33850 | 33800 | 966 |
| 389 | 20240403 | 124700 | 9564710300 | 33800 | 33900 | 33900 | 33800 | 224 |
| 390 | 20240403 | 124600 | 9557133000 | 33850 | 33850 | 33850 | 33850 | 1232 |
| 391 | 20240403 | 124500 | 9515429800 | 33850 | 33800 | 33850 | 33800 | 203 |
| 392 | 20240403 | 124400 | 9508561250 | 33800 | 33850 | 33850 | 33800 | 290 |
| 393 | 20240403 | 124300 | 9498756700 | 33800 | 33800 | 33800 | 33750 | 280 |
| 394 | 20240403 | 124200 | 9489293900 | 33800 | 33800 | 33850 | 33800 | 394 |
| 395 | 20240403 | 124100 | 9475976300 | 33800 | 33750 | 33800 | 33750 | 360 |
| 396 | 20240403 | 124000 | 9463808400 | 33800 | 33750 | 33800 | 33700 | 662 |
| 397 | 20240403 | 123900 | 9441464950 | 33750 | 33750 | 33750 | 33700 | 162 |
| 398 | 20240403 | 123800 | 9435997550 | 33700 | 33750 | 33750 | 33700 | 205 |
| 399 | 20240403 | 123700 | 9429083800 | 33700 | 33650 | 33700 | 33650 | 488 |
| 400 | 20240403 | 123600 | 9412643700 | 33650 | 33700 | 33700 | 33650 | 173 |
| 401 | 20240403 | 123500 | 9406818600 | 33700 | 33700 | 33750 | 33700 | 281 |
| 402 | 20240403 | 123400 | 9397346100 | 33700 | 33700 | 33750 | 33700 | 179 |
| 403 | 20240403 | 123300 | 9391313550 | 33650 | 33700 | 33750 | 33650 | 139 |
| 404 | 20240403 | 123200 | 9386625950 | 33700 | 33700 | 33750 | 33650 | 201 |
| 405 | 20240403 | 123100 | 9379848400 | 33700 | 33650 | 33700 | 33650 | 226 |
| 406 | 20240403 | 123000 | 9372232600 | 33650 | 33700 | 33700 | 33650 | 34 |
| 407 | 20240403 | 122900 | 9371087350 | 33750 | 33700 | 33750 | 33650 | 111 |
| 408 | 20240403 | 122800 | 9367346650 | 33600 | 33750 | 33750 | 33600 | 958 |
| 409 | 20240403 | 122700 | 9335095000 | 33750 | 33700 | 33750 | 33700 | 95 |
| 410 | 20240403 | 122600 | 9331889000 | 33700 | 33750 | 33800 | 33700 | 461 |
| 411 | 20240403 | 122500 | 9316326300 | 33750 | 33800 | 33800 | 33750 | 319 |
| 412 | 20240403 | 122400 | 9305554550 | 33800 | 33800 | 33800 | 33750 | 31 |
| 413 | 20240403 | 122300 | 9304506850 | 33800 | 33800 | 33800 | 33750 | 294 |
| 414 | 20240403 | 122200 | 9294570100 | 33800 | 33750 | 33800 | 33750 | 277 |
| 415 | 20240403 | 122100 | 9285209000 | 33800 | 33750 | 33800 | 33700 | 60 |
| 416 | 20240403 | 122000 | 9283181800 | 33750 | 33700 | 33800 | 33700 | 846 |
| 417 | 20240403 | 121900 | 9254631600 | 33700 | 33700 | 33750 | 33650 | 405 |
| 418 | 20240403 | 121800 | 9240982900 | 33700 | 33750 | 33750 | 33700 | 233 |
| 419 | 20240403 | 121700 | 9233130300 | 33750 | 33750 | 33750 | 33700 | 265 |
| 420 | 20240403 | 121600 | 9224188800 | 33700 | 33700 | 33750 | 33700 | 252 |
| 421 | 20240403 | 121500 | 9215694100 | 33700 | 33700 | 33700 | 33650 | 165 |
| 422 | 20240403 | 121400 | 9210133700 | 33700 | 33650 | 33700 | 33650 | 349 |
| 423 | 20240403 | 121300 | 9198372850 | 33650 | 33600 | 33700 | 33600 | 578 |
| 424 | 20240403 | 121200 | 9178912450 | 33650 | 33600 | 33650 | 33600 | 1083 |
| 425 | 20240403 | 121100 | 9142497600 | 33600 | 33650 | 33650 | 33600 | 36 |
| 426 | 20240403 | 121000 | 9141286350 | 33650 | 33650 | 33650 | 33650 | 190 |
| 427 | 20240403 | 120900 | 9134892850 | 33650 | 33650 | 33700 | 33600 | 369 |
| 428 | 20240403 | 120800 | 9122486300 | 33700 | 33700 | 33700 | 33600 | 1384 |
| 429 | 20240403 | 120700 | 9075885300 | 33700 | 33700 | 33700 | 33700 | 180 |
| 430 | 20240403 | 120600 | 9069819300 | 33700 | 33600 | 33700 | 33600 | 622 |
| 431 | 20240403 | 120500 | 9048867650 | 33650 | 33600 | 33700 | 33600 | 1392 |
| 432 | 20240403 | 120400 | 9002026250 | 33650 | 33600 | 33650 | 33550 | 646 |
| 433 | 20240403 | 120300 | 8980320700 | 33600 | 33650 | 33650 | 33600 | 288 |
| 434 | 20240403 | 120200 | 8970639350 | 33650 | 33600 | 33650 | 33600 | 14 |
| 435 | 20240403 | 120100 | 8970168500 | 33650 | 33500 | 33650 | 33500 | 2536 |
| 436 | 20240403 | 120000 | 8884978350 | 33550 | 33450 | 33550 | 33400 | 1861 |
| 437 | 20240403 | 115900 | 8822651450 | 33450 | 33450 | 33500 | 33400 | 541 |
| 438 | 20240403 | 115800 | 8804559700 | 33450 | 33400 | 33500 | 33400 | 717 |
| 439 | 20240403 | 115700 | 8780596800 | 33400 | 33450 | 33500 | 33400 | 1242 |
| 440 | 20240403 | 115600 | 8739023650 | 33450 | 33400 | 33450 | 33350 | 1323 |
| 441 | 20240403 | 115500 | 8694806700 | 33350 | 33350 | 33400 | 33300 | 650 |
| 442 | 20240403 | 115400 | 8673130950 | 33350 | 33450 | 33450 | 33350 | 385 |
| 443 | 20240403 | 115300 | 8660286250 | 33300 | 33350 | 33400 | 33300 | 1729 |
| 444 | 20240403 | 115200 | 8602643800 | 33350 | 33350 | 33350 | 33300 | 482 |
| 445 | 20240403 | 115100 | 8586573900 | 33350 | 33350 | 33400 | 33350 | 646 |
| 446 | 20240403 | 115000 | 8565027050 | 33350 | 33350 | 33400 | 33300 | 2302 |
| 447 | 20240403 | 114900 | 8488342900 | 33350 | 33300 | 33450 | 33300 | 3321 |
| 448 | 20240403 | 114800 | 8377557900 | 33300 | 33250 | 33350 | 33200 | 1896 |
| 449 | 20240403 | 114700 | 8314559400 | 33200 | 33200 | 33250 | 33150 | 1004 |
| 450 | 20240403 | 114600 | 8281234950 | 33250 | 33200 | 33250 | 33150 | 553 |
| 451 | 20240403 | 114500 | 8262884400 | 33200 | 33250 | 33300 | 33150 | 568 |
| 452 | 20240403 | 114400 | 8244026650 | 33200 | 33200 | 33250 | 33200 | 420 |
| 453 | 20240403 | 114300 | 8230079500 | 33200 | 33200 | 33300 | 33150 | 759 |
| 454 | 20240403 | 114200 | 8204887050 | 33200 | 33300 | 33300 | 33200 | 496 |
| 455 | 20240403 | 114100 | 8188400550 | 33200 | 33200 | 33300 | 33200 | 952 |
| 456 | 20240403 | 114000 | 8156746200 | 33200 | 33250 | 33300 | 33200 | 488 |
| 457 | 20240403 | 113900 | 8140526800 | 33300 | 33300 | 33300 | 33200 | 575 |
| 458 | 20240403 | 113800 | 8121422350 | 33250 | 33200 | 33300 | 33200 | 520 |
| 459 | 20240403 | 113700 | 8104139750 | 33250 | 33300 | 33300 | 33200 | 515 |
| 460 | 20240403 | 113600 | 8087014550 | 33250 | 33250 | 33300 | 33150 | 538 |
| 461 | 20240403 | 113500 | 8069147700 | 33250 | 33250 | 33250 | 33200 | 504 |
| 462 | 20240403 | 113400 | 8052409500 | 33200 | 33200 | 33250 | 33200 | 1117 |
| 463 | 20240403 | 113300 | 8015324700 | 33150 | 33150 | 33200 | 33100 | 867 |
| 464 | 20240403 | 113200 | 7986585150 | 33200 | 33150 | 33200 | 33100 | 1035 |
| 465 | 20240403 | 113100 | 7952306200 | 33150 | 33200 | 33200 | 33100 | 1104 |
| 466 | 20240403 | 113000 | 7915739150 | 33150 | 33150 | 33200 | 33100 | 631 |
| 467 | 20240403 | 112900 | 7894833100 | 33100 | 33200 | 33200 | 33100 | 940 |
| 468 | 20240403 | 112800 | 7863695150 | 33150 | 33150 | 33200 | 33150 | 531 |
| 469 | 20240403 | 112700 | 7846087650 | 33150 | 33200 | 33200 | 33100 | 596 |
| 470 | 20240403 | 112600 | 7826334150 | 33150 | 33100 | 33200 | 33100 | 688 |
| 471 | 20240403 | 112500 | 7803538050 | 33150 | 33150 | 33200 | 33100 | 739 |
| 472 | 20240403 | 112400 | 7779057200 | 33100 | 33150 | 33200 | 33100 | 687 |
| 473 | 20240403 | 112300 | 7756302750 | 33150 | 33150 | 33150 | 33100 | 819 |
| 474 | 20240403 | 112200 | 7729152950 | 33100 | 33150 | 33200 | 33100 | 848 |
| 475 | 20240403 | 112100 | 7701047150 | 33150 | 33150 | 33200 | 33100 | 417 |
| 476 | 20240403 | 112000 | 7687232700 | 33100 | 33150 | 33150 | 33100 | 797 |
| 477 | 20240403 | 111900 | 7660831450 | 33200 | 33150 | 33200 | 33150 | 941 |
| 478 | 20240403 | 111800 | 7629632650 | 33150 | 33150 | 33200 | 33150 | 535 |
| 479 | 20240403 | 111700 | 7611896100 | 33150 | 33200 | 33250 | 33150 | 1158 |
| 480 | 20240403 | 111600 | 7573478650 | 33200 | 33150 | 33200 | 33150 | 468 |
| 481 | 20240403 | 111500 | 7557960400 | 33150 | 33200 | 33200 | 33150 | 721 |
| 482 | 20240403 | 111400 | 7534052900 | 33200 | 33150 | 33200 | 33150 | 557 |
| 483 | 20240403 | 111300 | 7515581800 | 33150 | 33150 | 33200 | 33150 | 1030 |
| 484 | 20240403 | 111200 | 7481432900 | 33200 | 33150 | 33200 | 33150 | 427 |
| 485 | 20240403 | 111100 | 7467275100 | 33150 | 33200 | 33200 | 33100 | 1183 |
| 486 | 20240403 | 111000 | 7428084650 | 33150 | 33150 | 33200 | 33150 | 654 |
| 487 | 20240403 | 110900 | 7406397000 | 33150 | 33150 | 33200 | 33150 | 761 |
| 488 | 20240403 | 110800 | 7381157200 | 33150 | 33150 | 33250 | 33150 | 618 |
| 489 | 20240403 | 110700 | 7360665050 | 33150 | 33150 | 33200 | 33150 | 2379 |
| 490 | 20240403 | 110600 | 7281798600 | 33150 | 33150 | 33250 | 33150 | 917 |
| 491 | 20240403 | 110500 | 7251379350 | 33200 | 33200 | 33250 | 33150 | 2939 |
| 492 | 20240403 | 110400 | 7153843750 | 33200 | 33250 | 33250 | 33200 | 6024 |
| 493 | 20240403 | 110300 | 6953840150 | 33250 | 33200 | 33250 | 33200 | 1159 |
| 494 | 20240403 | 110200 | 6915322700 | 33250 | 33200 | 33250 | 33200 | 506 |
| 495 | 20240403 | 110100 | 6898516200 | 33200 | 33250 | 33250 | 33200 | 682 |
| 496 | 20240403 | 110000 | 6875860100 | 33250 | 33200 | 33250 | 33200 | 701 |
| 497 | 20240403 | 105900 | 6852578100 | 33250 | 33250 | 33250 | 33200 | 605 |
| 498 | 20240403 | 105800 | 6832483100 | 33200 | 33200 | 33250 | 33200 | 826 |
| 499 | 20240403 | 105700 | 6805049650 | 33200 | 33200 | 33300 | 33200 | 1027 |
| 500 | 20240403 | 105600 | 6770917150 | 33250 | 33300 | 33300 | 33250 | 3794 |
| 501 | 20240403 | 105500 | 6644764750 | 33300 | 33300 | 33350 | 33300 | 537 |
| 502 | 20240403 | 105400 | 6626877100 | 33300 | 33400 | 33400 | 33300 | 981 |
| 503 | 20240403 | 105300 | 6594175050 | 33400 | 33400 | 33400 | 33300 | 531 |
| 504 | 20240403 | 105200 | 6576471700 | 33400 | 33400 | 33400 | 33300 | 559 |
| 505 | 20240403 | 105100 | 6557851450 | 33400 | 33300 | 33400 | 33300 | 899 |
| 506 | 20240403 | 105000 | 6527909250 | 33300 | 33400 | 33400 | 33250 | 841 |
| 507 | 20240403 | 104900 | 6499884750 | 33250 | 33250 | 33450 | 33200 | 1502 |
| 508 | 20240403 | 104800 | 6449876100 | 33250 | 33300 | 33300 | 33200 | 768 |
| 509 | 20240403 | 104700 | 6424345950 | 33250 | 33250 | 33350 | 33200 | 501 |
| 510 | 20240403 | 104600 | 6407675600 | 33200 | 33250 | 33350 | 33200 | 458 |
| 511 | 20240403 | 104500 | 6392445750 | 33250 | 33300 | 33350 | 33250 | 753 |
| 512 | 20240403 | 104400 | 6367371100 | 33300 | 33300 | 33300 | 33250 | 758 |
| 513 | 20240403 | 104300 | 6342147000 | 33250 | 33300 | 33350 | 33250 | 1047 |
| 514 | 20240403 | 104200 | 6307299300 | 33300 | 33300 | 33300 | 33250 | 1910 |
| 515 | 20240403 | 104100 | 6243767200 | 33350 | 33350 | 33400 | 33250 | 644 |
| 516 | 20240403 | 104000 | 6222289500 | 33250 | 33400 | 33450 | 33250 | 1651 |
| 517 | 20240403 | 103900 | 6167296350 | 33400 | 33450 | 33450 | 33350 | 827 |
| 518 | 20240403 | 103800 | 6139676700 | 33450 | 33450 | 33500 | 33350 | 609 |
| 519 | 20240403 | 103700 | 6119329000 | 33450 | 33450 | 33550 | 33400 | 595 |
| 520 | 20240403 | 103600 | 6099430700 | 33500 | 33450 | 33550 | 33400 | 674 |
| 521 | 20240403 | 103500 | 6076869050 | 33450 | 33500 | 33550 | 33450 | 1070 |
| 522 | 20240403 | 103400 | 6041053200 | 33500 | 33500 | 33500 | 33450 | 563 |
| 523 | 20240403 | 103300 | 6022204700 | 33550 | 33450 | 33600 | 33400 | 2072 |
| 524 | 20240403 | 103200 | 5952731250 | 33450 | 33400 | 33450 | 33350 | 1053 |
| 525 | 20240403 | 103100 | 5917552750 | 33300 | 33250 | 33400 | 33200 | 801 |
| 526 | 20240403 | 103000 | 5890891550 | 33200 | 33150 | 33250 | 33150 | 1719 |
| 527 | 20240403 | 102900 | 5833774350 | 33200 | 33200 | 33250 | 33150 | 902 |
| 528 | 20240403 | 102800 | 5803832900 | 33150 | 33250 | 33300 | 33150 | 892 |
| 529 | 20240403 | 102700 | 5774208350 | 33200 | 33150 | 33200 | 33150 | 1003 |
| 530 | 20240403 | 102600 | 5740941050 | 33200 | 33150 | 33200 | 33150 | 1099 |
| 531 | 20240403 | 102500 | 5704485750 | 33150 | 33200 | 33200 | 33150 | 1063 |
| 532 | 20240403 | 102400 | 5669239200 | 33200 | 33150 | 33250 | 33150 | 1662 |
| 533 | 20240403 | 102300 | 5614068750 | 33200 | 33150 | 33200 | 33150 | 990 |
| 534 | 20240403 | 102200 | 5581243950 | 33150 | 33200 | 33200 | 33150 | 1056 |
| 535 | 20240403 | 102100 | 5546219900 | 33200 | 33200 | 33200 | 33150 | 676 |
| 536 | 20240403 | 102000 | 5523792950 | 33200 | 33200 | 33300 | 33200 | 1156 |
| 537 | 20240403 | 101900 | 5485410400 | 33200 | 33250 | 33250 | 33200 | 820 |
| 538 | 20240403 | 101800 | 5458175500 | 33200 | 33200 | 33250 | 33200 | 2129 |
| 539 | 20240403 | 101700 | 5387485000 | 33200 | 33250 | 33300 | 33200 | 4654 |
| 540 | 20240403 | 101600 | 5232782550 | 33300 | 33300 | 33400 | 33300 | 2206 |
| 541 | 20240403 | 101500 | 5159304550 | 33300 | 33300 | 33350 | 33300 | 935 |
| 542 | 20240403 | 101400 | 5128157950 | 33350 | 33300 | 33400 | 33300 | 1092 |
| 543 | 20240403 | 101300 | 5091769550 | 33300 | 33400 | 33500 | 33300 | 5874 |
| 544 | 20240403 | 101200 | 4895844050 | 33400 | 33400 | 33450 | 33350 | 993 |
| 545 | 20240403 | 101100 | 4862685150 | 33400 | 33450 | 33450 | 33400 | 1682 |
| 546 | 20240403 | 101000 | 4806491750 | 33450 | 33450 | 33450 | 33400 | 1145 |
| 547 | 20240403 | 100900 | 4768212800 | 33450 | 33500 | 33550 | 33450 | 620 |
| 548 | 20240403 | 100800 | 4747457250 | 33500 | 33500 | 33550 | 33500 | 2981 |
| 549 | 20240403 | 100700 | 4647537700 | 33500 | 33500 | 33550 | 33500 | 927 |
| 550 | 20240403 | 100600 | 4616479500 | 33500 | 33550 | 33600 | 33500 | 402 |
| 551 | 20240403 | 100500 | 4603007050 | 33600 | 33500 | 33600 | 33500 | 674 |
| 552 | 20240403 | 100400 | 4580417350 | 33500 | 33500 | 33500 | 33450 | 491 |
| 553 | 20240403 | 100300 | 4563983800 | 33450 | 33500 | 33550 | 33450 | 533 |
| 554 | 20240403 | 100200 | 4546126500 | 33500 | 33450 | 33500 | 33450 | 119 |
| 555 | 20240403 | 100100 | 4542142050 | 33450 | 33500 | 33500 | 33450 | 704 |
| 556 | 20240403 | 100000 | 4518576250 | 33450 | 33450 | 33500 | 33450 | 932 |
| 557 | 20240403 | 095900 | 4487400300 | 33450 | 33500 | 33500 | 33450 | 522 |
| 558 | 20240403 | 095800 | 4469923400 | 33500 | 33500 | 33550 | 33500 | 213 |
| 559 | 20240403 | 095700 | 4462786850 | 33500 | 33450 | 33500 | 33450 | 511 |
| 560 | 20240403 | 095600 | 4445689200 | 33500 | 33450 | 33600 | 33450 | 334 |
| 561 | 20240403 | 095500 | 4434501300 | 33450 | 33450 | 33450 | 33400 | 408 |
| 562 | 20240403 | 095400 | 4420860350 | 33400 | 33500 | 33500 | 33400 | 871 |
| 563 | 20240403 | 095300 | 4391738800 | 33500 | 33500 | 33600 | 33500 | 722 |
| 564 | 20240403 | 095200 | 4367544800 | 33500 | 33400 | 33500 | 33350 | 2143 |
| 565 | 20240403 | 095100 | 4295858000 | 33400 | 33350 | 33400 | 33350 | 722 |
| 566 | 20240403 | 095000 | 4271772550 | 33350 | 33350 | 33400 | 33350 | 870 |
| 567 | 20240403 | 094900 | 4242733250 | 33400 | 33400 | 33400 | 33350 | 3497 |
| 568 | 20240403 | 094800 | 4125984450 | 33400 | 33450 | 33450 | 33400 | 2395 |
| 569 | 20240403 | 094700 | 4045973800 | 33450 | 33450 | 33450 | 33400 | 672 |
| 570 | 20240403 | 094600 | 4023524700 | 33450 | 33500 | 33500 | 33400 | 859 |
| 571 | 20240403 | 094500 | 3994785950 | 33500 | 33450 | 33550 | 33400 | 1660 |
| 572 | 20240403 | 094400 | 3939261850 | 33450 | 33450 | 33500 | 33450 | 1601 |
| 573 | 20240403 | 094300 | 3885698900 | 33450 | 33400 | 33500 | 33400 | 1363 |
| 574 | 20240403 | 094200 | 3840118450 | 33450 | 33600 | 33600 | 33400 | 10812 |
| 575 | 20240403 | 094100 | 3477946450 | 33600 | 33600 | 33650 | 33550 | 1665 |
| 576 | 20240403 | 094000 | 3422011100 | 33600 | 33600 | 33700 | 33600 | 1038 |
| 577 | 20240403 | 093900 | 3387108750 | 33600 | 33700 | 33700 | 33600 | 2869 |
| 578 | 20240403 | 093800 | 3290647400 | 33700 | 33650 | 33800 | 33650 | 1264 |
| 579 | 20240403 | 093700 | 3248047700 | 33650 | 33600 | 33700 | 33600 | 1102 |
| 580 | 20240403 | 093600 | 3210962350 | 33600 | 33550 | 33650 | 33500 | 1958 |
| 581 | 20240403 | 093500 | 3145218900 | 33600 | 33500 | 33600 | 33450 | 531 |
| 582 | 20240403 | 093400 | 3127424700 | 33500 | 33550 | 33600 | 33450 | 4948 |
| 583 | 20240403 | 093300 | 2961584800 | 33600 | 33650 | 33800 | 33600 | 2907 |
| 584 | 20240403 | 093200 | 2863758350 | 33700 | 33650 | 33800 | 33650 | 1415 |
| 585 | 20240403 | 093100 | 2816113400 | 33650 | 33700 | 33700 | 33650 | 894 |
| 586 | 20240403 | 093000 | 2786029700 | 33700 | 33750 | 33800 | 33650 | 1367 |
| 587 | 20240403 | 092900 | 2740013150 | 33750 | 33800 | 33850 | 33700 | 866 |
| 588 | 20240403 | 092800 | 2710797900 | 33800 | 33800 | 33800 | 33700 | 868 |
| 589 | 20240403 | 092700 | 2681529200 | 33800 | 33800 | 33850 | 33800 | 535 |
| 590 | 20240403 | 092600 | 2663446150 | 33800 | 33900 | 33900 | 33800 | 1647 |
| 591 | 20240403 | 092500 | 2607701100 | 33900 | 33800 | 33900 | 33800 | 1568 |
| 592 | 20240403 | 092400 | 2554631100 | 33800 | 33700 | 33800 | 33650 | 1427 |
| 593 | 20240403 | 092300 | 2506472850 | 33700 | 33650 | 33750 | 33600 | 1450 |
| 594 | 20240403 | 092200 | 2457630750 | 33650 | 33700 | 33700 | 33650 | 739 |
| 595 | 20240403 | 092100 | 2432752050 | 33700 | 33700 | 33700 | 33650 | 339 |
| 596 | 20240403 | 092000 | 2421337150 | 33700 | 33600 | 33750 | 33550 | 830 |
| 597 | 20240403 | 091900 | 2393403900 | 33600 | 33500 | 33600 | 33450 | 3652 |
| 598 | 20240403 | 091800 | 2270957700 | 33500 | 33450 | 33600 | 33400 | 2283 |
| 599 | 20240403 | 091700 | 2194589150 | 33450 | 33350 | 33450 | 33350 | 2407 |
| 600 | 20240403 | 091600 | 2114146750 | 33400 | 33450 | 33450 | 33350 | 1972 |
| 601 | 20240403 | 091500 | 2048277850 | 33450 | 33600 | 33600 | 33400 | 2479 |
| 602 | 20240403 | 091400 | 1965435900 | 33600 | 33550 | 33650 | 33550 | 701 |
| 603 | 20240403 | 091300 | 1941913300 | 33550 | 33400 | 33550 | 33400 | 3447 |
| 604 | 20240403 | 091200 | 1826537200 | 33400 | 33400 | 33450 | 33350 | 3894 |
| 605 | 20240403 | 091100 | 1696516200 | 33400 | 33500 | 33500 | 33400 | 2885 |
| 606 | 20240403 | 091000 | 1600071450 | 33500 | 33450 | 33500 | 33450 | 1525 |
| 607 | 20240403 | 090900 | 1549040150 | 33450 | 33450 | 33500 | 33400 | 3953 |
| 608 | 20240403 | 090800 | 1416842800 | 33500 | 33550 | 33550 | 33450 | 7440 |
| 609 | 20240403 | 090700 | 1167560800 | 33600 | 33750 | 33800 | 33550 | 7771 |
| 610 | 20240403 | 090600 | 906244850 | 33750 | 33750 | 33850 | 33700 | 2425 |
| 611 | 20240403 | 090500 | 824367500 | 33750 | 33800 | 33850 | 33700 | 3885 |
| 612 | 20240403 | 090400 | 693200550 | 33800 | 33800 | 33850 | 33750 | 1890 |
| 613 | 20240403 | 090300 | 629368650 | 33850 | 33650 | 33850 | 33650 | 1881 |
| 614 | 20240403 | 090200 | 565834800 | 33650 | 33700 | 33800 | 33600 | 4785 |
| 615 | 20240403 | 090100 | 404662800 | 33650 | 34200 | 34200 | 33650 | 5153 |
| 616 | 20240403 | 090000 | 230032450 | 34100 | 34100 | 34200 | 34000 | 6752 |