37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 193000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 4291 |
| 3 | 20240403 | 192900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 4 | 20240403 | 192800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 5 | 20240403 | 192700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 6 | 20240403 | 192600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 7 | 20240403 | 192500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 8 | 20240403 | 192400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 9 | 20240403 | 192300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 10 | 20240403 | 192200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 11 | 20240403 | 192100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 12 | 20240403 | 192000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 13 | 20240403 | 191900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 14 | 20240403 | 191800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 15 | 20240403 | 191700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 16 | 20240403 | 191600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 17 | 20240403 | 191500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 18 | 20240403 | 191400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 19 | 20240403 | 191300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 20 | 20240403 | 191200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 21 | 20240403 | 191100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 22 | 20240403 | 191000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 23 | 20240403 | 190900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 24 | 20240403 | 190800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 25 | 20240403 | 190700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 26 | 20240403 | 190600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 27 | 20240403 | 190500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 28 | 20240403 | 190400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 29 | 20240403 | 190300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 30 | 20240403 | 190200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 31 | 20240403 | 190100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 32 | 20240403 | 190000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 4291 |
| 33 | 20240403 | 185900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 34 | 20240403 | 185800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 35 | 20240403 | 185700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 36 | 20240403 | 185600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 37 | 20240403 | 185500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 38 | 20240403 | 185400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 39 | 20240403 | 185300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 40 | 20240403 | 185200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 41 | 20240403 | 185100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 42 | 20240403 | 185000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 43 | 20240403 | 184900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 44 | 20240403 | 184800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 45 | 20240403 | 184700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 46 | 20240403 | 184600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 47 | 20240403 | 184500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 48 | 20240403 | 184400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 49 | 20240403 | 184300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 50 | 20240403 | 184200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 51 | 20240403 | 184100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 52 | 20240403 | 184000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 53 | 20240403 | 183900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 54 | 20240403 | 183800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 55 | 20240403 | 183700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 56 | 20240403 | 183600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 57 | 20240403 | 183500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 58 | 20240403 | 183400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 59 | 20240403 | 183300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 60 | 20240403 | 183200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 61 | 20240403 | 183100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 62 | 20240403 | 183000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 4291 |
| 63 | 20240403 | 182900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 64 | 20240403 | 182800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 65 | 20240403 | 182700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 66 | 20240403 | 182600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 67 | 20240403 | 182500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 68 | 20240403 | 182400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 69 | 20240403 | 182300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 70 | 20240403 | 182200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 71 | 20240403 | 182100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 72 | 20240403 | 182000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 73 | 20240403 | 181900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 74 | 20240403 | 181800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 75 | 20240403 | 181700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 76 | 20240403 | 181600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 77 | 20240403 | 181500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 78 | 20240403 | 181400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 79 | 20240403 | 181300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 80 | 20240403 | 181200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 81 | 20240403 | 181100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 82 | 20240403 | 181000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 83 | 20240403 | 180900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 84 | 20240403 | 180800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 85 | 20240403 | 180700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 86 | 20240403 | 180600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 87 | 20240403 | 180500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 88 | 20240403 | 180400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 89 | 20240403 | 180300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 90 | 20240403 | 180200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 91 | 20240403 | 180100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 92 | 20240403 | 180000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 4291 |
| 93 | 20240403 | 175900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 94 | 20240403 | 175800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 95 | 20240403 | 175700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 96 | 20240403 | 175600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 97 | 20240403 | 175500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 98 | 20240403 | 175400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 99 | 20240403 | 175300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 100 | 20240403 | 175200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 101 | 20240403 | 175100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 102 | 20240403 | 175000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 103 | 20240403 | 174900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 104 | 20240403 | 174800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 105 | 20240403 | 174700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 106 | 20240403 | 174600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 107 | 20240403 | 174500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 108 | 20240403 | 174400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 109 | 20240403 | 174300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 110 | 20240403 | 174200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 111 | 20240403 | 174100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 112 | 20240403 | 174000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 113 | 20240403 | 173900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 114 | 20240403 | 173800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 115 | 20240403 | 173700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 116 | 20240403 | 173600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 117 | 20240403 | 173500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 118 | 20240403 | 173400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 119 | 20240403 | 173300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 120 | 20240403 | 173200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 121 | 20240403 | 173100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 122 | 20240403 | 173000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 4291 |
| 123 | 20240403 | 172900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 124 | 20240403 | 172800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 125 | 20240403 | 172700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 126 | 20240403 | 172600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 127 | 20240403 | 172500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 128 | 20240403 | 172400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 129 | 20240403 | 172300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 130 | 20240403 | 172200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 131 | 20240403 | 172100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 132 | 20240403 | 172000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 133 | 20240403 | 171900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 134 | 20240403 | 171800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 135 | 20240403 | 171700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 136 | 20240403 | 171600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 137 | 20240403 | 171500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 138 | 20240403 | 171400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 139 | 20240403 | 171300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 140 | 20240403 | 171200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 141 | 20240403 | 171100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 142 | 20240403 | 171000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 143 | 20240403 | 170900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 144 | 20240403 | 170800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 145 | 20240403 | 170700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 146 | 20240403 | 170600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 147 | 20240403 | 170500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 148 | 20240403 | 170400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 149 | 20240403 | 170300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 150 | 20240403 | 170200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 151 | 20240403 | 170100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 152 | 20240403 | 170000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 4291 |
| 153 | 20240403 | 165900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 154 | 20240403 | 165800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 155 | 20240403 | 165700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 156 | 20240403 | 165600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 157 | 20240403 | 165500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 158 | 20240403 | 165400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 159 | 20240403 | 165300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 160 | 20240403 | 165200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 161 | 20240403 | 165100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 162 | 20240403 | 165000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 163 | 20240403 | 164900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 164 | 20240403 | 164800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 165 | 20240403 | 164700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 166 | 20240403 | 164600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 167 | 20240403 | 164500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 168 | 20240403 | 164400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 169 | 20240403 | 164300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 170 | 20240403 | 164200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 171 | 20240403 | 164100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 172 | 20240403 | 164000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 173 | 20240403 | 163900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 174 | 20240403 | 163800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 175 | 20240403 | 163700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 176 | 20240403 | 163600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 177 | 20240403 | 163500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 178 | 20240403 | 163400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 179 | 20240403 | 163300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 180 | 20240403 | 163200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 181 | 20240403 | 163100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 182 | 20240403 | 163000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 4291 |
| 183 | 20240403 | 162900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 184 | 20240403 | 162800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 185 | 20240403 | 162700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 186 | 20240403 | 162600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 187 | 20240403 | 162500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 188 | 20240403 | 162400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 189 | 20240403 | 162300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 190 | 20240403 | 162200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 191 | 20240403 | 162100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 192 | 20240403 | 162000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 193 | 20240403 | 161900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 194 | 20240403 | 161800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 195 | 20240403 | 161700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 196 | 20240403 | 161600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 197 | 20240403 | 161500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 198 | 20240403 | 161400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 199 | 20240403 | 161300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 200 | 20240403 | 161200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 201 | 20240403 | 161100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 202 | 20240403 | 161000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 203 | 20240403 | 160900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 204 | 20240403 | 160800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 205 | 20240403 | 160700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 206 | 20240403 | 160600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 207 | 20240403 | 160500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 208 | 20240403 | 160400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 209 | 20240403 | 160300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 210 | 20240403 | 160200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 211 | 20240403 | 160100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 212 | 20240403 | 160000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 4291 |
| 213 | 20240403 | 155900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 214 | 20240403 | 155800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 215 | 20240403 | 155700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 216 | 20240403 | 155600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 217 | 20240403 | 155500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 218 | 20240403 | 155400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 219 | 20240403 | 155300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 220 | 20240403 | 155200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 221 | 20240403 | 155100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 222 | 20240403 | 155000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 223 | 20240403 | 154900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 224 | 20240403 | 154800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 225 | 20240403 | 154700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 226 | 20240403 | 154600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 227 | 20240403 | 154500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 228 | 20240403 | 154400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 229 | 20240403 | 154300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 230 | 20240403 | 154200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 231 | 20240403 | 154100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 232 | 20240403 | 154000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 233 | 20240403 | 153900 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 234 | 20240403 | 153800 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 235 | 20240403 | 153700 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 236 | 20240403 | 153600 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 237 | 20240403 | 153500 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 238 | 20240403 | 153400 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 239 | 20240403 | 153300 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 240 | 20240403 | 153200 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 241 | 20240403 | 153100 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 0 |
| 242 | 20240403 | 153000 | 54552264500 | 109700 | 109700 | 109700 | 109700 | 8582 |
| 243 | 20240403 | 152900 | 54081541800 | 109700 | 109700 | 109700 | 109700 | 0 |
| 244 | 20240403 | 152800 | 54081541800 | 109700 | 109700 | 109700 | 109700 | 0 |
| 245 | 20240403 | 152700 | 54081541800 | 109700 | 109700 | 109700 | 109700 | 0 |
| 246 | 20240403 | 152600 | 54081541800 | 109700 | 109700 | 109700 | 109700 | 0 |
| 247 | 20240403 | 152500 | 54081541800 | 109700 | 109700 | 109700 | 109700 | 0 |
| 248 | 20240403 | 152400 | 54081541800 | 109700 | 109700 | 109700 | 109700 | 0 |
| 249 | 20240403 | 152300 | 54081541800 | 109700 | 109700 | 109700 | 109700 | 0 |
| 250 | 20240403 | 152200 | 54081541800 | 109700 | 109700 | 109700 | 109700 | 0 |
| 251 | 20240403 | 152100 | 54081541800 | 109700 | 109700 | 109700 | 109700 | 0 |
| 252 | 20240403 | 152000 | 54081541800 | 109700 | 109700 | 109700 | 109700 | 0 |
| 253 | 20240403 | 151900 | 54081541800 | 109700 | 109200 | 109700 | 109100 | 2944 |
| 254 | 20240403 | 151800 | 53759729700 | 109200 | 108800 | 109300 | 108600 | 2872 |
| 255 | 20240403 | 151700 | 53446712700 | 108800 | 108400 | 109000 | 108400 | 2482 |
| 256 | 20240403 | 151600 | 53177341400 | 108500 | 108800 | 108800 | 108500 | 2862 |
| 257 | 20240403 | 151500 | 52866506900 | 108800 | 109200 | 109200 | 108800 | 531 |
| 258 | 20240403 | 151400 | 52808699200 | 109200 | 109000 | 109400 | 108800 | 1461 |
| 259 | 20240403 | 151300 | 52649579100 | 109000 | 109500 | 109500 | 109000 | 3040 |
| 260 | 20240403 | 151200 | 52317429800 | 109400 | 109200 | 109500 | 109200 | 1244 |
| 261 | 20240403 | 151100 | 52181389500 | 109300 | 108900 | 109300 | 108800 | 3046 |
| 262 | 20240403 | 151000 | 51848967100 | 108800 | 108400 | 108900 | 108400 | 1237 |
| 263 | 20240403 | 150900 | 51714720000 | 108400 | 108400 | 108500 | 108400 | 720 |
| 264 | 20240403 | 150800 | 51636651900 | 108400 | 108600 | 108600 | 108400 | 2662 |
| 265 | 20240403 | 150700 | 51347920000 | 108500 | 108900 | 108900 | 108500 | 4307 |
| 266 | 20240403 | 150600 | 50879830500 | 108900 | 108900 | 109000 | 108900 | 541 |
| 267 | 20240403 | 150500 | 50820906900 | 108900 | 109000 | 109000 | 108800 | 243 |
| 268 | 20240403 | 150400 | 50794449100 | 108800 | 108900 | 109100 | 108800 | 1533 |
| 269 | 20240403 | 150300 | 50627485500 | 108900 | 109100 | 109100 | 108900 | 400 |
| 270 | 20240403 | 150200 | 50583879900 | 109100 | 109000 | 109100 | 109000 | 213 |
| 271 | 20240403 | 150100 | 50560653200 | 109000 | 109100 | 109100 | 108900 | 830 |
| 272 | 20240403 | 150000 | 50470202200 | 109100 | 109000 | 109100 | 109000 | 172 |
| 273 | 20240403 | 145900 | 50451452500 | 108900 | 109000 | 109100 | 108900 | 713 |
| 274 | 20240403 | 145800 | 50373737300 | 108900 | 108800 | 109000 | 108800 | 553 |
| 275 | 20240403 | 145700 | 50313523200 | 108900 | 108800 | 108900 | 108700 | 535 |
| 276 | 20240403 | 145600 | 50255318600 | 108800 | 108800 | 108800 | 108700 | 1112 |
| 277 | 20240403 | 145500 | 50134336800 | 108800 | 108700 | 108800 | 108700 | 285 |
| 278 | 20240403 | 145400 | 50103346900 | 108700 | 108700 | 108700 | 108600 | 1096 |
| 279 | 20240403 | 145300 | 49984217800 | 108700 | 108600 | 108700 | 108500 | 571 |
| 280 | 20240403 | 145200 | 49922221400 | 108600 | 108600 | 108700 | 108600 | 598 |
| 281 | 20240403 | 145100 | 49857276000 | 108600 | 108500 | 108700 | 108400 | 1221 |
| 282 | 20240403 | 145000 | 49724700300 | 108500 | 108500 | 108500 | 108400 | 1314 |
| 283 | 20240403 | 144900 | 49582132800 | 108600 | 108600 | 108700 | 108500 | 1832 |
| 284 | 20240403 | 144800 | 49383183300 | 108600 | 108700 | 108700 | 108600 | 776 |
| 285 | 20240403 | 144700 | 49298883600 | 108700 | 108700 | 108700 | 108600 | 699 |
| 286 | 20240403 | 144600 | 49222922700 | 108700 | 108700 | 108700 | 108600 | 1077 |
| 287 | 20240403 | 144500 | 49105950100 | 108700 | 108500 | 108700 | 108500 | 991 |
| 288 | 20240403 | 144400 | 48998352000 | 108600 | 108600 | 108600 | 108500 | 631 |
| 289 | 20240403 | 144300 | 48929842700 | 108600 | 108600 | 108600 | 108500 | 2075 |
| 290 | 20240403 | 144200 | 48704677500 | 108600 | 108700 | 108700 | 108500 | 1439 |
| 291 | 20240403 | 144100 | 48548390100 | 108600 | 108800 | 108800 | 108600 | 1797 |
| 292 | 20240403 | 144000 | 48353015200 | 108800 | 108900 | 109000 | 108700 | 1204 |
| 293 | 20240403 | 143900 | 48221988500 | 109000 | 108900 | 109000 | 108900 | 493 |
| 294 | 20240403 | 143800 | 48168259000 | 109000 | 108800 | 109000 | 108800 | 435 |
| 295 | 20240403 | 143700 | 48120854500 | 108800 | 108800 | 108800 | 108700 | 1909 |
| 296 | 20240403 | 143600 | 47913168500 | 108800 | 108700 | 108800 | 108700 | 210 |
| 297 | 20240403 | 143500 | 47890328400 | 108800 | 108800 | 108800 | 108600 | 1458 |
| 298 | 20240403 | 143400 | 47731781400 | 108800 | 108800 | 108800 | 108700 | 514 |
| 299 | 20240403 | 143300 | 47675861800 | 108800 | 108700 | 108900 | 108500 | 8252 |
| 300 | 20240403 | 143200 | 46779165200 | 108700 | 108800 | 108800 | 108600 | 2023 |
| 301 | 20240403 | 143100 | 46559320600 | 108800 | 108700 | 108800 | 108700 | 894 |
| 302 | 20240403 | 143000 | 46462121500 | 108700 | 108700 | 108800 | 108600 | 1755 |
| 303 | 20240403 | 142900 | 46271366200 | 108700 | 108700 | 108800 | 108600 | 2442 |
| 304 | 20240403 | 142800 | 46006003500 | 108800 | 109100 | 109100 | 108700 | 9807 |
| 305 | 20240403 | 142700 | 44937745600 | 109200 | 109200 | 109300 | 109100 | 927 |
| 306 | 20240403 | 142600 | 44836569900 | 109100 | 109200 | 109300 | 109100 | 438 |
| 307 | 20240403 | 142500 | 44788741800 | 109300 | 109400 | 109400 | 109200 | 551 |
| 308 | 20240403 | 142400 | 44728544600 | 109300 | 109300 | 109400 | 109200 | 671 |
| 309 | 20240403 | 142300 | 44655211100 | 109300 | 109600 | 109600 | 109300 | 436 |
| 310 | 20240403 | 142200 | 44607510700 | 109600 | 109200 | 109800 | 109200 | 600 |
| 311 | 20240403 | 142100 | 44541850100 | 109200 | 109200 | 109300 | 109100 | 1696 |
| 312 | 20240403 | 142000 | 44356646400 | 109300 | 109500 | 109500 | 109200 | 491 |
| 313 | 20240403 | 141900 | 44303000300 | 109500 | 109400 | 109500 | 109200 | 1212 |
| 314 | 20240403 | 141800 | 44170610800 | 109300 | 109600 | 109600 | 109200 | 4024 |
| 315 | 20240403 | 141700 | 43730176400 | 109600 | 109600 | 109600 | 109500 | 330 |
| 316 | 20240403 | 141600 | 43694027500 | 109600 | 109700 | 109700 | 109500 | 844 |
| 317 | 20240403 | 141500 | 43601525600 | 109700 | 109600 | 109800 | 109600 | 361 |
| 318 | 20240403 | 141400 | 43561925100 | 109700 | 109800 | 109800 | 109600 | 875 |
| 319 | 20240403 | 141300 | 43465938600 | 109800 | 109700 | 109800 | 109600 | 84 |
| 320 | 20240403 | 141200 | 43456721100 | 109600 | 109700 | 109800 | 109600 | 562 |
| 321 | 20240403 | 141100 | 43395123200 | 109600 | 109700 | 109800 | 109600 | 776 |
| 322 | 20240403 | 141000 | 43309994400 | 109700 | 109800 | 109800 | 109700 | 237 |
| 323 | 20240403 | 140900 | 43283991600 | 109800 | 109700 | 109800 | 109600 | 255 |
| 324 | 20240403 | 140800 | 43256017100 | 109700 | 109800 | 109800 | 109600 | 2070 |
| 325 | 20240403 | 140700 | 43029059000 | 109700 | 109800 | 109800 | 109700 | 389 |
| 326 | 20240403 | 140600 | 42986361700 | 109800 | 109900 | 109900 | 109700 | 455 |
| 327 | 20240403 | 140500 | 42936396400 | 109900 | 110000 | 110000 | 109800 | 3825 |
| 328 | 20240403 | 140400 | 42516229900 | 110000 | 109900 | 110000 | 109900 | 186 |
| 329 | 20240403 | 140300 | 42495778400 | 109900 | 110000 | 110000 | 109900 | 273 |
| 330 | 20240403 | 140200 | 42465759600 | 110000 | 110000 | 110100 | 109900 | 1199 |
| 331 | 20240403 | 140100 | 42333869300 | 110100 | 110000 | 110100 | 110000 | 152 |
| 332 | 20240403 | 140000 | 42317136000 | 110000 | 110100 | 110100 | 110000 | 638 |
| 333 | 20240403 | 135900 | 42246931300 | 110100 | 110300 | 110300 | 110000 | 365 |
| 334 | 20240403 | 135800 | 42206741900 | 110300 | 110200 | 110300 | 110200 | 293 |
| 335 | 20240403 | 135700 | 42174425900 | 110200 | 110200 | 110300 | 110100 | 545 |
| 336 | 20240403 | 135600 | 42114367600 | 110200 | 110200 | 110200 | 110100 | 183 |
| 337 | 20240403 | 135500 | 42094206900 | 110100 | 110000 | 110100 | 110000 | 309 |
| 338 | 20240403 | 135400 | 42060213900 | 109900 | 109900 | 110000 | 109900 | 159 |
| 339 | 20240403 | 135300 | 42042739700 | 109900 | 109900 | 109900 | 109800 | 339 |
| 340 | 20240403 | 135200 | 42005487400 | 109800 | 110000 | 110000 | 109800 | 5090 |
| 341 | 20240403 | 135100 | 41445869900 | 110100 | 110200 | 110200 | 110000 | 1774 |
| 342 | 20240403 | 135000 | 41250533400 | 110200 | 110200 | 110200 | 110100 | 132 |
| 343 | 20240403 | 134900 | 41235993500 | 110200 | 110200 | 110200 | 110100 | 813 |
| 344 | 20240403 | 134800 | 41146401400 | 110200 | 110200 | 110300 | 110200 | 245 |
| 345 | 20240403 | 134700 | 41119397300 | 110300 | 110300 | 110300 | 110300 | 49 |
| 346 | 20240403 | 134600 | 41113992600 | 110200 | 110300 | 110400 | 110200 | 285 |
| 347 | 20240403 | 134500 | 41082573100 | 110300 | 110200 | 110400 | 110200 | 283 |
| 348 | 20240403 | 134400 | 41051359200 | 110300 | 110400 | 110400 | 110300 | 282 |
| 349 | 20240403 | 134300 | 41020254500 | 110300 | 110300 | 110300 | 110200 | 127 |
| 350 | 20240403 | 134200 | 41006250000 | 110200 | 110200 | 110200 | 110100 | 580 |
| 351 | 20240403 | 134100 | 40942354000 | 110300 | 110200 | 110300 | 110100 | 785 |
| 352 | 20240403 | 134000 | 40855882700 | 110200 | 110200 | 110200 | 110100 | 220 |
| 353 | 20240403 | 133900 | 40831640500 | 110200 | 110200 | 110200 | 110100 | 65 |
| 354 | 20240403 | 133800 | 40824481200 | 110200 | 110300 | 110300 | 110100 | 502 |
| 355 | 20240403 | 133700 | 40769160300 | 110300 | 110500 | 110500 | 110300 | 78 |
| 356 | 20240403 | 133600 | 40760555200 | 110400 | 110500 | 110500 | 110400 | 481 |
| 357 | 20240403 | 133500 | 40707422300 | 110600 | 110600 | 110600 | 110500 | 119 |
| 358 | 20240403 | 133400 | 40694267500 | 110700 | 110600 | 110900 | 110500 | 1287 |
| 359 | 20240403 | 133300 | 40551578700 | 110600 | 110700 | 110700 | 110600 | 317 |
| 360 | 20240403 | 133200 | 40516518400 | 110700 | 110500 | 110800 | 110500 | 1971 |
| 361 | 20240403 | 133100 | 40298323800 | 110400 | 110500 | 110800 | 110400 | 255 |
| 362 | 20240403 | 133000 | 40270146200 | 110800 | 110500 | 110800 | 110500 | 1456 |
| 363 | 20240403 | 132900 | 40108959000 | 110500 | 110300 | 110500 | 110200 | 736 |
| 364 | 20240403 | 132800 | 40027753700 | 110100 | 110100 | 110300 | 110000 | 489 |
| 365 | 20240403 | 132700 | 39973928200 | 110100 | 110100 | 110100 | 110000 | 244 |
| 366 | 20240403 | 132600 | 39947074500 | 110100 | 110200 | 110200 | 110000 | 900 |
| 367 | 20240403 | 132500 | 39847991700 | 110200 | 110200 | 110200 | 110100 | 367 |
| 368 | 20240403 | 132400 | 39807556300 | 110300 | 110300 | 110300 | 110100 | 244 |
| 369 | 20240403 | 132300 | 39780670100 | 110300 | 110100 | 110300 | 110100 | 232 |
| 370 | 20240403 | 132200 | 39755094800 | 110200 | 110200 | 110200 | 110100 | 990 |
| 371 | 20240403 | 132100 | 39646082600 | 110200 | 110400 | 110400 | 110100 | 366 |
| 372 | 20240403 | 132000 | 39605720300 | 110300 | 110300 | 110300 | 110300 | 257 |
| 373 | 20240403 | 131900 | 39577373200 | 110300 | 110300 | 110400 | 110300 | 178 |
| 374 | 20240403 | 131800 | 39557739700 | 110300 | 110400 | 110400 | 110300 | 371 |
| 375 | 20240403 | 131700 | 39516789800 | 110300 | 110300 | 110400 | 110200 | 123 |
| 376 | 20240403 | 131600 | 39503216400 | 110300 | 110300 | 110500 | 110300 | 782 |
| 377 | 20240403 | 131500 | 39416928000 | 110400 | 110300 | 110400 | 110300 | 225 |
| 378 | 20240403 | 131400 | 39392095800 | 110300 | 110300 | 110400 | 110300 | 71 |
| 379 | 20240403 | 131300 | 39384263300 | 110200 | 110000 | 110200 | 110000 | 337 |
| 380 | 20240403 | 131200 | 39347149400 | 110200 | 110000 | 110200 | 110000 | 1273 |
| 381 | 20240403 | 131100 | 39206903700 | 110100 | 110100 | 110200 | 110000 | 181 |
| 382 | 20240403 | 131000 | 39186975200 | 110100 | 110100 | 110200 | 110000 | 385 |
| 383 | 20240403 | 130900 | 39144582600 | 110100 | 110100 | 110200 | 110000 | 127 |
| 384 | 20240403 | 130800 | 39130603500 | 110100 | 110100 | 110300 | 110000 | 638 |
| 385 | 20240403 | 130700 | 39060332200 | 110100 | 110200 | 110200 | 110100 | 361 |
| 386 | 20240403 | 130600 | 39020585700 | 110200 | 110000 | 110200 | 109900 | 889 |
| 387 | 20240403 | 130500 | 38922751100 | 109900 | 110100 | 110200 | 109900 | 5307 |
| 388 | 20240403 | 130400 | 38338867200 | 110100 | 110200 | 110200 | 110100 | 333 |
| 389 | 20240403 | 130300 | 38302173900 | 110100 | 110200 | 110200 | 110100 | 92 |
| 390 | 20240403 | 130200 | 38292041200 | 110200 | 110300 | 110300 | 110100 | 546 |
| 391 | 20240403 | 130100 | 38231898000 | 110200 | 110200 | 110200 | 110200 | 239 |
| 392 | 20240403 | 130000 | 38205560200 | 110400 | 110400 | 110400 | 110100 | 57 |
| 393 | 20240403 | 125900 | 38199273900 | 110100 | 110200 | 110300 | 110000 | 1736 |
| 394 | 20240403 | 125800 | 38008125700 | 110100 | 110200 | 110200 | 110000 | 4528 |
| 395 | 20240403 | 125700 | 37509875800 | 110200 | 110400 | 110400 | 110200 | 1792 |
| 396 | 20240403 | 125600 | 37312221500 | 110400 | 110500 | 110500 | 110400 | 545 |
| 397 | 20240403 | 125500 | 37252048700 | 110500 | 110500 | 110600 | 110500 | 532 |
| 398 | 20240403 | 125400 | 37193257500 | 110500 | 110400 | 110500 | 110400 | 360 |
| 399 | 20240403 | 125300 | 37153484800 | 110400 | 110500 | 110600 | 110400 | 1100 |
| 400 | 20240403 | 125200 | 37031999100 | 110600 | 110500 | 110600 | 110400 | 127 |
| 401 | 20240403 | 125100 | 37017961000 | 110400 | 110600 | 110600 | 110400 | 336 |
| 402 | 20240403 | 125000 | 36980843000 | 110600 | 110600 | 110600 | 110500 | 70 |
| 403 | 20240403 | 124900 | 36973101700 | 110500 | 110600 | 110600 | 110500 | 174 |
| 404 | 20240403 | 124800 | 36953864000 | 110600 | 110300 | 110700 | 110300 | 376 |
| 405 | 20240403 | 124700 | 36912379400 | 110300 | 110900 | 110900 | 110300 | 455 |
| 406 | 20240403 | 124600 | 36862083000 | 110800 | 111000 | 111000 | 110800 | 783 |
| 407 | 20240403 | 124500 | 36775172900 | 111000 | 110600 | 111100 | 110500 | 1504 |
| 408 | 20240403 | 124400 | 36608563600 | 110600 | 110700 | 110700 | 110300 | 749 |
| 409 | 20240403 | 124300 | 36525718100 | 110700 | 110500 | 110800 | 110500 | 1116 |
| 410 | 20240403 | 124200 | 36402354500 | 110500 | 110600 | 110600 | 110400 | 689 |
| 411 | 20240403 | 124100 | 36326231800 | 110600 | 110600 | 110600 | 110400 | 1178 |
| 412 | 20240403 | 124000 | 36196032000 | 110600 | 110600 | 110700 | 110500 | 777 |
| 413 | 20240403 | 123900 | 36110096700 | 110600 | 110700 | 110800 | 110500 | 2090 |
| 414 | 20240403 | 123800 | 35878912300 | 110700 | 110800 | 110900 | 110700 | 1100 |
| 415 | 20240403 | 123700 | 35757024800 | 110800 | 111000 | 111000 | 110700 | 1641 |
| 416 | 20240403 | 123600 | 35575064900 | 111000 | 111000 | 111100 | 111000 | 519 |
| 417 | 20240403 | 123500 | 35517454300 | 111000 | 111200 | 111200 | 111000 | 170 |
| 418 | 20240403 | 123400 | 35498575400 | 111100 | 111200 | 111200 | 111000 | 328 |
| 419 | 20240403 | 123300 | 35462138400 | 111200 | 111100 | 111200 | 111000 | 291 |
| 420 | 20240403 | 123200 | 35429796200 | 111000 | 111200 | 111300 | 111000 | 1049 |
| 421 | 20240403 | 123100 | 35313174900 | 111200 | 111200 | 111300 | 111100 | 334 |
| 422 | 20240403 | 123000 | 35276046300 | 111300 | 111200 | 111300 | 111200 | 79 |
| 423 | 20240403 | 122900 | 35267257000 | 111200 | 111200 | 111300 | 111200 | 78 |
| 424 | 20240403 | 122800 | 35258583300 | 111200 | 111200 | 111300 | 111200 | 96 |
| 425 | 20240403 | 122700 | 35247904700 | 111300 | 111500 | 111500 | 111300 | 296 |
| 426 | 20240403 | 122600 | 35214950900 | 111500 | 111300 | 111500 | 111300 | 251 |
| 427 | 20240403 | 122500 | 35186997200 | 111400 | 111200 | 111500 | 111200 | 463 |
| 428 | 20240403 | 122400 | 35135444000 | 111200 | 111200 | 111300 | 111200 | 224 |
| 429 | 20240403 | 122300 | 35110524100 | 111200 | 111300 | 111300 | 111200 | 210 |
| 430 | 20240403 | 122200 | 35087160000 | 111300 | 111400 | 111400 | 111300 | 443 |
| 431 | 20240403 | 122100 | 35037811300 | 111400 | 111400 | 111500 | 111400 | 287 |
| 432 | 20240403 | 122000 | 35005837800 | 111500 | 111600 | 111600 | 111400 | 145 |
| 433 | 20240403 | 121900 | 34989662600 | 111500 | 111400 | 111500 | 111400 | 333 |
| 434 | 20240403 | 121800 | 34952534200 | 111400 | 111300 | 111400 | 111300 | 425 |
| 435 | 20240403 | 121700 | 34905208000 | 111300 | 111400 | 111400 | 111100 | 263 |
| 436 | 20240403 | 121600 | 34875976700 | 111400 | 111200 | 111400 | 111200 | 605 |
| 437 | 20240403 | 121500 | 34808605400 | 111200 | 111100 | 111200 | 111000 | 527 |
| 438 | 20240403 | 121400 | 34750042800 | 111100 | 111200 | 111200 | 111000 | 969 |
| 439 | 20240403 | 121300 | 34642422700 | 111200 | 111400 | 111400 | 111200 | 265 |
| 440 | 20240403 | 121200 | 34612927800 | 111400 | 111500 | 111500 | 111400 | 225 |
| 441 | 20240403 | 121100 | 34587851000 | 111500 | 111300 | 111500 | 111300 | 191 |
| 442 | 20240403 | 121000 | 34566564600 | 111300 | 111400 | 111500 | 111200 | 233 |
| 443 | 20240403 | 120900 | 34540603600 | 111400 | 111300 | 111400 | 111300 | 1363 |
| 444 | 20240403 | 120800 | 34388777100 | 111300 | 111300 | 111300 | 111300 | 295 |
| 445 | 20240403 | 120700 | 34355943600 | 111300 | 111400 | 111400 | 111200 | 125 |
| 446 | 20240403 | 120600 | 34342038800 | 111400 | 111200 | 111400 | 111200 | 182 |
| 447 | 20240403 | 120500 | 34321795200 | 111300 | 111300 | 111400 | 111300 | 66 |
| 448 | 20240403 | 120400 | 34314447100 | 111300 | 111200 | 111400 | 111200 | 46 |
| 449 | 20240403 | 120300 | 34309329900 | 111200 | 111100 | 111400 | 111100 | 446 |
| 450 | 20240403 | 120200 | 34259709700 | 111100 | 111200 | 111200 | 111100 | 51 |
| 451 | 20240403 | 120100 | 34254038700 | 111200 | 111300 | 111300 | 111100 | 357 |
| 452 | 20240403 | 120000 | 34214348400 | 111300 | 111500 | 111500 | 111300 | 166 |
| 453 | 20240403 | 115900 | 34195846100 | 111500 | 111300 | 111500 | 111200 | 874 |
| 454 | 20240403 | 115800 | 34098586700 | 111300 | 111400 | 111600 | 111300 | 741 |
| 455 | 20240403 | 115700 | 34016070100 | 111400 | 111200 | 111400 | 111200 | 560 |
| 456 | 20240403 | 115600 | 33953772200 | 111200 | 111100 | 111200 | 111100 | 211 |
| 457 | 20240403 | 115500 | 33930316600 | 111100 | 111200 | 111200 | 111100 | 203 |
| 458 | 20240403 | 115400 | 33907753400 | 111300 | 111300 | 111300 | 111200 | 592 |
| 459 | 20240403 | 115300 | 33841892300 | 111300 | 111300 | 111300 | 111300 | 105 |
| 460 | 20240403 | 115200 | 33830205800 | 111300 | 111600 | 111600 | 111300 | 447 |
| 461 | 20240403 | 115100 | 33780381600 | 111500 | 111600 | 111600 | 111500 | 387 |
| 462 | 20240403 | 115000 | 33737201400 | 111700 | 111700 | 111700 | 111600 | 463 |
| 463 | 20240403 | 114900 | 33685498800 | 111700 | 111700 | 111700 | 111600 | 752 |
| 464 | 20240403 | 114800 | 33601510500 | 111700 | 111800 | 111800 | 111700 | 420 |
| 465 | 20240403 | 114700 | 33554564500 | 111800 | 111700 | 112100 | 111700 | 1147 |
| 466 | 20240403 | 114600 | 33426239700 | 111700 | 111600 | 111900 | 111600 | 442 |
| 467 | 20240403 | 114500 | 33376855400 | 111600 | 111600 | 112300 | 111300 | 3394 |
| 468 | 20240403 | 114400 | 32996830900 | 111600 | 111400 | 111600 | 111300 | 897 |
| 469 | 20240403 | 114300 | 32896832400 | 111400 | 111200 | 111400 | 111200 | 317 |
| 470 | 20240403 | 114200 | 32861560100 | 111200 | 111100 | 111200 | 111100 | 159 |
| 471 | 20240403 | 114100 | 32843888900 | 111100 | 111100 | 111100 | 111000 | 670 |
| 472 | 20240403 | 114000 | 32769452600 | 111100 | 111100 | 111200 | 111100 | 580 |
| 473 | 20240403 | 113900 | 32705002800 | 111200 | 111200 | 111300 | 111200 | 738 |
| 474 | 20240403 | 113800 | 32622932200 | 111300 | 111400 | 111400 | 111200 | 851 |
| 475 | 20240403 | 113700 | 32528234400 | 111300 | 111500 | 111500 | 111300 | 648 |
| 476 | 20240403 | 113600 | 32456006500 | 111400 | 111500 | 111500 | 111300 | 1451 |
| 477 | 20240403 | 113500 | 32294377600 | 111500 | 111700 | 111800 | 111500 | 449 |
| 478 | 20240403 | 113400 | 32244250900 | 111800 | 111600 | 112000 | 111600 | 657 |
| 479 | 20240403 | 113300 | 32170784600 | 111600 | 112300 | 112300 | 111600 | 1550 |
| 480 | 20240403 | 113200 | 31997423600 | 112200 | 112400 | 112400 | 112200 | 1753 |
| 481 | 20240403 | 113100 | 31800648600 | 112400 | 112300 | 112400 | 112200 | 1529 |
| 482 | 20240403 | 113000 | 31628953700 | 112300 | 112100 | 112300 | 112100 | 2015 |
| 483 | 20240403 | 112900 | 31402886700 | 112100 | 111900 | 112100 | 111900 | 1549 |
| 484 | 20240403 | 112800 | 31229376900 | 111600 | 111600 | 112100 | 111600 | 7801 |
| 485 | 20240403 | 112700 | 30356174900 | 111600 | 111600 | 111900 | 111600 | 3803 |
| 486 | 20240403 | 112600 | 29931299600 | 111600 | 111700 | 111800 | 111600 | 943 |
| 487 | 20240403 | 112500 | 29825966800 | 111700 | 111600 | 111800 | 111500 | 2090 |
| 488 | 20240403 | 112400 | 29592534100 | 111500 | 111300 | 111500 | 111300 | 1652 |
| 489 | 20240403 | 112300 | 29408452300 | 111300 | 111100 | 111400 | 111100 | 1908 |
| 490 | 20240403 | 112200 | 29196094500 | 111200 | 111100 | 111200 | 110800 | 1722 |
| 491 | 20240403 | 112100 | 29005070200 | 110800 | 110400 | 111300 | 110300 | 3383 |
| 492 | 20240403 | 112000 | 28629892100 | 110400 | 110400 | 110500 | 110300 | 253 |
| 493 | 20240403 | 111900 | 28601972000 | 110400 | 110600 | 110600 | 110400 | 207 |
| 494 | 20240403 | 111800 | 28579097000 | 110600 | 110500 | 110600 | 110500 | 206 |
| 495 | 20240403 | 111700 | 28556333700 | 110600 | 110400 | 110600 | 110300 | 443 |
| 496 | 20240403 | 111600 | 28507395100 | 110400 | 110400 | 110400 | 110400 | 18 |
| 497 | 20240403 | 111500 | 28505407900 | 110400 | 110500 | 110600 | 110400 | 290 |
| 498 | 20240403 | 111400 | 28473369100 | 110500 | 110500 | 110600 | 110400 | 20 |
| 499 | 20240403 | 111300 | 28471159900 | 110600 | 110500 | 110600 | 110400 | 217 |
| 500 | 20240403 | 111200 | 28447164900 | 110600 | 110400 | 110600 | 110300 | 303 |
| 501 | 20240403 | 111100 | 28413691800 | 110400 | 109900 | 110400 | 109900 | 1393 |
| 502 | 20240403 | 111000 | 28260229800 | 109800 | 109900 | 109900 | 109800 | 375 |
| 503 | 20240403 | 110900 | 28219040300 | 109900 | 109900 | 109900 | 109800 | 163 |
| 504 | 20240403 | 110800 | 28201130900 | 109900 | 109800 | 110000 | 109700 | 632 |
| 505 | 20240403 | 110700 | 28131774600 | 109700 | 109900 | 109900 | 109700 | 642 |
| 506 | 20240403 | 110600 | 28061287400 | 109800 | 110000 | 110100 | 109800 | 439 |
| 507 | 20240403 | 110500 | 28013025700 | 110000 | 110000 | 110100 | 110000 | 723 |
| 508 | 20240403 | 110400 | 27933485000 | 110000 | 110100 | 110200 | 110000 | 376 |
| 509 | 20240403 | 110300 | 27892070100 | 110100 | 109800 | 110200 | 109800 | 243 |
| 510 | 20240403 | 110200 | 27865346700 | 109800 | 110000 | 110000 | 109800 | 378 |
| 511 | 20240403 | 110100 | 27823836200 | 110100 | 109900 | 110100 | 109800 | 629 |
| 512 | 20240403 | 110000 | 27754728500 | 110100 | 110200 | 110200 | 109900 | 6695 |
| 513 | 20240403 | 105900 | 27018068900 | 110200 | 110400 | 110400 | 110200 | 905 |
| 514 | 20240403 | 105800 | 26918282500 | 110400 | 110400 | 110400 | 110300 | 705 |
| 515 | 20240403 | 105700 | 26840499200 | 110400 | 110300 | 110400 | 110300 | 350 |
| 516 | 20240403 | 105600 | 26801891800 | 110300 | 110500 | 110500 | 110200 | 1478 |
| 517 | 20240403 | 105500 | 26638857700 | 110500 | 110600 | 110600 | 110400 | 824 |
| 518 | 20240403 | 105400 | 26547799600 | 110600 | 110700 | 110800 | 110600 | 705 |
| 519 | 20240403 | 105300 | 26469812600 | 110600 | 110800 | 110900 | 110600 | 1033 |
| 520 | 20240403 | 105200 | 26355439200 | 110900 | 110900 | 110900 | 110700 | 354 |
| 521 | 20240403 | 105100 | 26316194200 | 110900 | 110600 | 110900 | 110600 | 173 |
| 522 | 20240403 | 105000 | 26297033600 | 110600 | 110700 | 111000 | 110600 | 237 |
| 523 | 20240403 | 104900 | 26270781300 | 110600 | 111000 | 111000 | 110600 | 595 |
| 524 | 20240403 | 104800 | 26204906600 | 110900 | 111000 | 111100 | 110900 | 521 |
| 525 | 20240403 | 104700 | 26147076200 | 111000 | 111000 | 111100 | 111000 | 580 |
| 526 | 20240403 | 104600 | 26082653300 | 111000 | 110600 | 111000 | 110600 | 802 |
| 527 | 20240403 | 104500 | 25993691800 | 110700 | 110600 | 110700 | 110500 | 393 |
| 528 | 20240403 | 104400 | 25950235300 | 110600 | 110900 | 110900 | 110600 | 166 |
| 529 | 20240403 | 104300 | 25931857400 | 110900 | 111000 | 111000 | 110600 | 178 |
| 530 | 20240403 | 104200 | 25912121800 | 110600 | 111100 | 111100 | 110600 | 1634 |
| 531 | 20240403 | 104100 | 25731064000 | 111100 | 111200 | 111200 | 110900 | 338 |
| 532 | 20240403 | 104000 | 25693505600 | 111100 | 111200 | 111200 | 111100 | 552 |
| 533 | 20240403 | 103900 | 25632133800 | 111200 | 110700 | 111200 | 110700 | 1080 |
| 534 | 20240403 | 103800 | 25512339500 | 110700 | 110800 | 110800 | 110600 | 187 |
| 535 | 20240403 | 103700 | 25491631900 | 110800 | 110900 | 110900 | 110800 | 307 |
| 536 | 20240403 | 103600 | 25457607700 | 110900 | 110800 | 110900 | 110500 | 582 |
| 537 | 20240403 | 103500 | 25393154100 | 110600 | 110900 | 111000 | 110600 | 747 |
| 538 | 20240403 | 103400 | 25310331200 | 110800 | 110800 | 110900 | 110700 | 276 |
| 539 | 20240403 | 103300 | 25279746200 | 110800 | 110700 | 110800 | 110700 | 141 |
| 540 | 20240403 | 103200 | 25264124100 | 110800 | 110500 | 110800 | 110500 | 312 |
| 541 | 20240403 | 103100 | 25229625400 | 110400 | 110600 | 110700 | 110400 | 269 |
| 542 | 20240403 | 103000 | 25199907300 | 110600 | 110500 | 110600 | 110400 | 978 |
| 543 | 20240403 | 102900 | 25091892100 | 110500 | 110400 | 110500 | 110300 | 654 |
| 544 | 20240403 | 102800 | 25019687000 | 110400 | 110400 | 110500 | 110300 | 540 |
| 545 | 20240403 | 102700 | 24960094100 | 110700 | 110400 | 110700 | 110200 | 662 |
| 546 | 20240403 | 102600 | 24887068600 | 110300 | 110900 | 110900 | 110300 | 2364 |
| 547 | 20240403 | 102500 | 24625717100 | 110900 | 110700 | 110900 | 110500 | 560 |
| 548 | 20240403 | 102400 | 24563791100 | 110500 | 110600 | 110700 | 110500 | 995 |
| 549 | 20240403 | 102300 | 24453814800 | 110600 | 110700 | 110800 | 110600 | 541 |
| 550 | 20240403 | 102200 | 24393952800 | 110700 | 110700 | 110800 | 110600 | 471 |
| 551 | 20240403 | 102100 | 24341817100 | 110700 | 110800 | 110800 | 110700 | 337 |
| 552 | 20240403 | 102000 | 24304488900 | 110800 | 110700 | 110900 | 110700 | 416 |
| 553 | 20240403 | 101900 | 24258390800 | 110700 | 110800 | 110800 | 110600 | 1162 |
| 554 | 20240403 | 101800 | 24129761600 | 110800 | 111000 | 111000 | 110600 | 706 |
| 555 | 20240403 | 101700 | 24051559600 | 111000 | 111100 | 111100 | 110800 | 890 |
| 556 | 20240403 | 101600 | 23952822300 | 111100 | 111000 | 111100 | 111000 | 183 |
| 557 | 20240403 | 101500 | 23932499900 | 111000 | 111100 | 111100 | 110900 | 271 |
| 558 | 20240403 | 101400 | 23902416400 | 111100 | 111000 | 111100 | 110900 | 564 |
| 559 | 20240403 | 101300 | 23839827800 | 111000 | 111100 | 111300 | 111000 | 1057 |
| 560 | 20240403 | 101200 | 23722481600 | 111100 | 111500 | 111500 | 110900 | 1706 |
| 561 | 20240403 | 101100 | 23532596600 | 111500 | 111300 | 111600 | 111300 | 1362 |
| 562 | 20240403 | 101000 | 23380862600 | 111400 | 111500 | 111800 | 111200 | 1512 |
| 563 | 20240403 | 100900 | 23212545900 | 111200 | 111000 | 111300 | 110800 | 1294 |
| 564 | 20240403 | 100800 | 23068930100 | 111000 | 111600 | 111600 | 110400 | 5042 |
| 565 | 20240403 | 100700 | 22509781000 | 111500 | 111900 | 112000 | 111500 | 1586 |
| 566 | 20240403 | 100600 | 22332568100 | 111900 | 112100 | 112100 | 111800 | 1047 |
| 567 | 20240403 | 100500 | 22215443700 | 112000 | 112300 | 112400 | 111800 | 2713 |
| 568 | 20240403 | 100400 | 21911082900 | 112300 | 111800 | 112400 | 111800 | 2366 |
| 569 | 20240403 | 100300 | 21645650800 | 111700 | 111800 | 111800 | 111500 | 3198 |
| 570 | 20240403 | 100200 | 21288699900 | 111700 | 112800 | 112800 | 111700 | 3264 |
| 571 | 20240403 | 100100 | 20921826100 | 112600 | 111500 | 113000 | 111400 | 16577 |
| 572 | 20240403 | 100000 | 19060961000 | 111500 | 111700 | 111700 | 111400 | 2348 |
| 573 | 20240403 | 095900 | 18799037300 | 111600 | 111400 | 111700 | 111400 | 3102 |
| 574 | 20240403 | 095800 | 18452931200 | 111500 | 111300 | 111500 | 111200 | 3019 |
| 575 | 20240403 | 095700 | 18116727900 | 111300 | 111400 | 111400 | 111100 | 1998 |
| 576 | 20240403 | 095600 | 17894315000 | 111100 | 111100 | 111300 | 110700 | 2998 |
| 577 | 20240403 | 095500 | 17560988900 | 111100 | 110800 | 111100 | 110600 | 1677 |
| 578 | 20240403 | 095400 | 17374996900 | 110800 | 110400 | 111000 | 110400 | 604 |
| 579 | 20240403 | 095300 | 17308160300 | 110400 | 110200 | 110500 | 110100 | 692 |
| 580 | 20240403 | 095200 | 17231796300 | 110100 | 110300 | 110400 | 110100 | 698 |
| 581 | 20240403 | 095100 | 17154822000 | 110300 | 110100 | 110400 | 110000 | 1044 |
| 582 | 20240403 | 095000 | 17039776900 | 110100 | 110700 | 110700 | 110100 | 2024 |
| 583 | 20240403 | 094900 | 16816305700 | 110600 | 111300 | 111300 | 110600 | 1676 |
| 584 | 20240403 | 094800 | 16630306900 | 111300 | 110900 | 111400 | 110700 | 3834 |
| 585 | 20240403 | 094700 | 16204238300 | 110700 | 110400 | 111200 | 110200 | 6570 |
| 586 | 20240403 | 094600 | 15475778700 | 110300 | 110500 | 110500 | 110200 | 1968 |
| 587 | 20240403 | 094500 | 15258519600 | 110500 | 110100 | 110500 | 110000 | 2668 |
| 588 | 20240403 | 094400 | 14964330400 | 110100 | 109800 | 110200 | 109500 | 3257 |
| 589 | 20240403 | 094300 | 14606489400 | 109800 | 109000 | 109900 | 109000 | 1809 |
| 590 | 20240403 | 094200 | 14408519900 | 109000 | 109100 | 109200 | 108900 | 726 |
| 591 | 20240403 | 094100 | 14329344600 | 108900 | 109200 | 109300 | 108900 | 1043 |
| 592 | 20240403 | 094000 | 14215575300 | 109300 | 108900 | 109300 | 108900 | 951 |
| 593 | 20240403 | 093900 | 14111827000 | 108900 | 108700 | 109000 | 108400 | 2941 |
| 594 | 20240403 | 093800 | 13792422700 | 108800 | 108500 | 108800 | 108500 | 833 |
| 595 | 20240403 | 093700 | 13701903600 | 108800 | 108800 | 108900 | 108300 | 3756 |
| 596 | 20240403 | 093600 | 13294318600 | 108800 | 109200 | 109300 | 108800 | 4079 |
| 597 | 20240403 | 093500 | 12849567500 | 109200 | 109100 | 109300 | 109100 | 1188 |
| 598 | 20240403 | 093400 | 12719915500 | 109100 | 109400 | 109400 | 109100 | 1551 |
| 599 | 20240403 | 093300 | 12550516000 | 109400 | 109300 | 109400 | 109200 | 1199 |
| 600 | 20240403 | 093200 | 12419459900 | 109300 | 109300 | 109500 | 109200 | 1106 |
| 601 | 20240403 | 093100 | 12298515400 | 109300 | 109700 | 109700 | 109300 | 1474 |
| 602 | 20240403 | 093000 | 12137183200 | 109700 | 109600 | 110000 | 109400 | 1690 |
| 603 | 20240403 | 092900 | 11951674000 | 109700 | 109800 | 109800 | 109300 | 1232 |
| 604 | 20240403 | 092800 | 11816837200 | 109800 | 109300 | 109800 | 109200 | 691 |
| 605 | 20240403 | 092700 | 11741224300 | 109400 | 109600 | 109600 | 109200 | 767 |
| 606 | 20240403 | 092600 | 11657306500 | 109500 | 109900 | 110000 | 109500 | 948 |
| 607 | 20240403 | 092500 | 11553145200 | 109900 | 110000 | 110100 | 109900 | 1323 |
| 608 | 20240403 | 092400 | 11407668700 | 110000 | 110100 | 110100 | 110000 | 1039 |
| 609 | 20240403 | 092300 | 11293339700 | 110100 | 109900 | 110200 | 109700 | 4362 |
| 610 | 20240403 | 092200 | 10813763000 | 109900 | 108900 | 109900 | 108800 | 2581 |
| 611 | 20240403 | 092100 | 10532071800 | 108800 | 109300 | 109400 | 108700 | 1935 |
| 612 | 20240403 | 092000 | 10321229500 | 109300 | 109200 | 109500 | 109200 | 1972 |
| 613 | 20240403 | 091900 | 10105692900 | 109300 | 109200 | 109300 | 109100 | 875 |
| 614 | 20240403 | 091800 | 10010157200 | 109300 | 109100 | 109400 | 108600 | 1419 |
| 615 | 20240403 | 091700 | 9855307100 | 109100 | 108800 | 109100 | 108200 | 4710 |
| 616 | 20240403 | 091600 | 9343983000 | 108700 | 109200 | 109300 | 108600 | 6325 |
| 617 | 20240403 | 091500 | 8654699000 | 109200 | 110100 | 110100 | 109200 | 9538 |
| 618 | 20240403 | 091400 | 7608853800 | 110000 | 110200 | 110300 | 110000 | 1839 |
| 619 | 20240403 | 091300 | 7406328500 | 110200 | 110300 | 110500 | 110200 | 2129 |
| 620 | 20240403 | 091200 | 7171500300 | 110300 | 110300 | 110400 | 110200 | 1254 |
| 621 | 20240403 | 091100 | 7033178800 | 110300 | 110300 | 110400 | 110100 | 1965 |
| 622 | 20240403 | 091000 | 6816489700 | 110400 | 109900 | 110400 | 109700 | 2346 |
| 623 | 20240403 | 090900 | 6558416800 | 109900 | 109800 | 110000 | 109600 | 3308 |
| 624 | 20240403 | 090800 | 6195257300 | 109800 | 110800 | 110800 | 109700 | 9031 |
| 625 | 20240403 | 090700 | 5200871600 | 110800 | 111000 | 111100 | 110300 | 4368 |
| 626 | 20240403 | 090600 | 4717471000 | 111100 | 111400 | 111400 | 111100 | 2135 |
| 627 | 20240403 | 090500 | 4479955100 | 111400 | 111700 | 111800 | 111000 | 2593 |
| 628 | 20240403 | 090400 | 4191094700 | 111700 | 110900 | 111800 | 110900 | 4496 |
| 629 | 20240403 | 090300 | 3689595400 | 111100 | 111000 | 111100 | 110500 | 4464 |
| 630 | 20240403 | 090200 | 3194615600 | 111000 | 111400 | 111400 | 110800 | 6963 |
| 631 | 20240403 | 090100 | 2420576500 | 111300 | 111900 | 111900 | 111100 | 7139 |
| 632 | 20240403 | 090000 | 1625685300 | 111900 | 112100 | 112200 | 111300 | 14504 |