33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 190700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 30147 |
| 3 | 20240402 | 190600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 4 | 20240402 | 190500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 5 | 20240402 | 190400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 6 | 20240402 | 190300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 7 | 20240402 | 190200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 8 | 20240402 | 190100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 9 | 20240402 | 190000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 10 | 20240402 | 185900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 11 | 20240402 | 185800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 12 | 20240402 | 185700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 13 | 20240402 | 185600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 14 | 20240402 | 185500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 15 | 20240402 | 185400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 16 | 20240402 | 185300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 17 | 20240402 | 185200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 18 | 20240402 | 185100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 19 | 20240402 | 185000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 20 | 20240402 | 184900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 21 | 20240402 | 184800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 22 | 20240402 | 184700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 23 | 20240402 | 184600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 24 | 20240402 | 184500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 25 | 20240402 | 184400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 26 | 20240402 | 184300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 27 | 20240402 | 184200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 28 | 20240402 | 184100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 29 | 20240402 | 184000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 30 | 20240402 | 183900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 31 | 20240402 | 183800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 32 | 20240402 | 183700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 30147 |
| 33 | 20240402 | 183600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 34 | 20240402 | 183500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 35 | 20240402 | 183400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 36 | 20240402 | 183300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 37 | 20240402 | 183200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 38 | 20240402 | 183100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 39 | 20240402 | 183000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 40 | 20240402 | 182900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 41 | 20240402 | 182800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 42 | 20240402 | 182700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 43 | 20240402 | 182600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 44 | 20240402 | 182500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 45 | 20240402 | 182400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 46 | 20240402 | 182300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 47 | 20240402 | 182200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 48 | 20240402 | 182100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 49 | 20240402 | 182000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 50 | 20240402 | 181900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 51 | 20240402 | 181800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 52 | 20240402 | 181700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 53 | 20240402 | 181600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 54 | 20240402 | 181500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 55 | 20240402 | 181400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 56 | 20240402 | 181300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 57 | 20240402 | 181200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 58 | 20240402 | 181100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 59 | 20240402 | 181000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 60 | 20240402 | 180900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 61 | 20240402 | 180800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 62 | 20240402 | 180700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 30147 |
| 63 | 20240402 | 180600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 64 | 20240402 | 180500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 65 | 20240402 | 180400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 66 | 20240402 | 180300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 67 | 20240402 | 180200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 68 | 20240402 | 180100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 69 | 20240402 | 180000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 70 | 20240402 | 175900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 71 | 20240402 | 175800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 72 | 20240402 | 175700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 73 | 20240402 | 175600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 74 | 20240402 | 175500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 75 | 20240402 | 175400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 76 | 20240402 | 175300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 77 | 20240402 | 175200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 78 | 20240402 | 175100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 79 | 20240402 | 175000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 80 | 20240402 | 174900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 81 | 20240402 | 174800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 82 | 20240402 | 174700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 83 | 20240402 | 174600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 84 | 20240402 | 174500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 85 | 20240402 | 174400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 86 | 20240402 | 174300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 87 | 20240402 | 174200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 88 | 20240402 | 174100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 89 | 20240402 | 174000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 90 | 20240402 | 173900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 91 | 20240402 | 173800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 92 | 20240402 | 173700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 30147 |
| 93 | 20240402 | 173600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 94 | 20240402 | 173500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 95 | 20240402 | 173400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 96 | 20240402 | 173300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 97 | 20240402 | 173200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 98 | 20240402 | 173100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 99 | 20240402 | 173000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 100 | 20240402 | 172900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 101 | 20240402 | 172800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 102 | 20240402 | 172700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 103 | 20240402 | 172600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 104 | 20240402 | 172500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 105 | 20240402 | 172400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 106 | 20240402 | 172300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 107 | 20240402 | 172200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 108 | 20240402 | 172100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 109 | 20240402 | 172000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 110 | 20240402 | 171900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 111 | 20240402 | 171800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 112 | 20240402 | 171700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 113 | 20240402 | 171600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 114 | 20240402 | 171500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 115 | 20240402 | 171400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 116 | 20240402 | 171300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 117 | 20240402 | 171200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 118 | 20240402 | 171100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 119 | 20240402 | 171000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 120 | 20240402 | 170900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 121 | 20240402 | 170800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 122 | 20240402 | 170700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 30147 |
| 123 | 20240402 | 170600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 124 | 20240402 | 170500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 125 | 20240402 | 170400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 126 | 20240402 | 170300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 127 | 20240402 | 170200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 128 | 20240402 | 170100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 129 | 20240402 | 170000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 130 | 20240402 | 165900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 131 | 20240402 | 165800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 132 | 20240402 | 165700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 133 | 20240402 | 165600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 134 | 20240402 | 165500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 135 | 20240402 | 165400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 136 | 20240402 | 165300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 137 | 20240402 | 165200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 138 | 20240402 | 165100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 139 | 20240402 | 165000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 140 | 20240402 | 164900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 141 | 20240402 | 164800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 142 | 20240402 | 164700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 143 | 20240402 | 164600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 144 | 20240402 | 164500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 145 | 20240402 | 164400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 146 | 20240402 | 164300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 147 | 20240402 | 164200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 148 | 20240402 | 164100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 149 | 20240402 | 164000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 150 | 20240402 | 163900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 151 | 20240402 | 163800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 152 | 20240402 | 163700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 30147 |
| 153 | 20240402 | 163600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 154 | 20240402 | 163500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 155 | 20240402 | 163400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 156 | 20240402 | 163300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 157 | 20240402 | 163200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 158 | 20240402 | 163100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 159 | 20240402 | 163000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 160 | 20240402 | 162900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 161 | 20240402 | 162800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 162 | 20240402 | 162700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 163 | 20240402 | 162600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 164 | 20240402 | 162500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 165 | 20240402 | 162400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 166 | 20240402 | 162300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 167 | 20240402 | 162200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 168 | 20240402 | 162100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 169 | 20240402 | 162000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 170 | 20240402 | 161900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 171 | 20240402 | 161800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 172 | 20240402 | 161700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 173 | 20240402 | 161600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 174 | 20240402 | 161500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 175 | 20240402 | 161400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 176 | 20240402 | 161300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 177 | 20240402 | 161200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 178 | 20240402 | 161100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 179 | 20240402 | 161000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 180 | 20240402 | 160900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 181 | 20240402 | 160800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 182 | 20240402 | 160700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 30147 |
| 183 | 20240402 | 160600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 184 | 20240402 | 160500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 185 | 20240402 | 160400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 186 | 20240402 | 160300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 187 | 20240402 | 160200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 188 | 20240402 | 160100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 189 | 20240402 | 160000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 190 | 20240402 | 155900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 191 | 20240402 | 155800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 192 | 20240402 | 155700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 193 | 20240402 | 155600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 194 | 20240402 | 155500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 195 | 20240402 | 155400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 196 | 20240402 | 155300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 197 | 20240402 | 155200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 198 | 20240402 | 155100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 199 | 20240402 | 155000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 200 | 20240402 | 154900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 201 | 20240402 | 154800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 202 | 20240402 | 154700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 203 | 20240402 | 154600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 204 | 20240402 | 154500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 205 | 20240402 | 154400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 206 | 20240402 | 154300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 207 | 20240402 | 154200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 208 | 20240402 | 154100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 209 | 20240402 | 154000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 210 | 20240402 | 153900 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 211 | 20240402 | 153800 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 212 | 20240402 | 153700 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 30147 |
| 213 | 20240402 | 153600 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 214 | 20240402 | 153500 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 215 | 20240402 | 153400 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 216 | 20240402 | 153300 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 217 | 20240402 | 153200 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 218 | 20240402 | 153100 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 0 |
| 219 | 20240402 | 153000 | 30282493800 | 92900 | 92900 | 92900 | 92900 | 30147 |
| 220 | 20240402 | 152900 | 27481837500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 221 | 20240402 | 152800 | 27481837500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 222 | 20240402 | 152700 | 27481837500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 223 | 20240402 | 152600 | 27481837500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 224 | 20240402 | 152500 | 27481837500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 225 | 20240402 | 152400 | 27481837500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 226 | 20240402 | 152300 | 27481837500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 227 | 20240402 | 152200 | 27481837500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 228 | 20240402 | 152100 | 27481837500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 229 | 20240402 | 152000 | 27481837500 | 92900 | 92900 | 92900 | 92900 | 0 |
| 230 | 20240402 | 151900 | 27481837500 | 92900 | 92900 | 93000 | 92800 | 2352 |
| 231 | 20240402 | 151800 | 27263352600 | 92900 | 92800 | 92900 | 92800 | 1627 |
| 232 | 20240402 | 151700 | 27112243600 | 92800 | 92800 | 92900 | 92800 | 1983 |
| 233 | 20240402 | 151600 | 26928120400 | 92900 | 92900 | 92900 | 92800 | 1378 |
| 234 | 20240402 | 151500 | 26800141300 | 92900 | 92900 | 92900 | 92800 | 600 |
| 235 | 20240402 | 151400 | 26744441600 | 92900 | 92800 | 92900 | 92800 | 1278 |
| 236 | 20240402 | 151300 | 26625759600 | 92900 | 92900 | 93000 | 92800 | 999 |
| 237 | 20240402 | 151200 | 26532945900 | 92900 | 92900 | 93000 | 92800 | 1749 |
| 238 | 20240402 | 151100 | 26370484700 | 92900 | 92800 | 93000 | 92800 | 1266 |
| 239 | 20240402 | 151000 | 26252878900 | 92800 | 93100 | 93100 | 92800 | 2472 |
| 240 | 20240402 | 150900 | 26023073200 | 93000 | 93100 | 93100 | 93000 | 1029 |
| 241 | 20240402 | 150800 | 25927346100 | 93100 | 93000 | 93100 | 93000 | 711 |
| 242 | 20240402 | 150700 | 25861168600 | 93100 | 93000 | 93100 | 92900 | 1493 |
| 243 | 20240402 | 150600 | 25722325900 | 93000 | 93000 | 93000 | 92900 | 654 |
| 244 | 20240402 | 150500 | 25661519000 | 92900 | 93000 | 93000 | 92900 | 515 |
| 245 | 20240402 | 150400 | 25613643000 | 93000 | 93000 | 93000 | 92900 | 537 |
| 246 | 20240402 | 150300 | 25563723400 | 93000 | 93000 | 93000 | 92900 | 3309 |
| 247 | 20240402 | 150200 | 25256270700 | 93000 | 93000 | 93000 | 92900 | 477 |
| 248 | 20240402 | 150100 | 25211929800 | 93000 | 93000 | 93000 | 92900 | 656 |
| 249 | 20240402 | 150000 | 25150939200 | 93000 | 92900 | 93000 | 92900 | 617 |
| 250 | 20240402 | 145900 | 25093589600 | 92900 | 92900 | 93000 | 92800 | 652 |
| 251 | 20240402 | 145800 | 25032999300 | 93000 | 92900 | 93000 | 92800 | 1375 |
| 252 | 20240402 | 145700 | 24905296700 | 92900 | 93000 | 93000 | 92900 | 978 |
| 253 | 20240402 | 145600 | 24814416900 | 92900 | 92900 | 93000 | 92800 | 1089 |
| 254 | 20240402 | 145500 | 24713264600 | 93000 | 92900 | 93000 | 92900 | 961 |
| 255 | 20240402 | 145400 | 24623935100 | 93000 | 93000 | 93000 | 92800 | 795 |
| 256 | 20240402 | 145300 | 24550063500 | 92900 | 92900 | 93000 | 92800 | 764 |
| 257 | 20240402 | 145200 | 24479060100 | 92900 | 93000 | 93000 | 92800 | 1187 |
| 258 | 20240402 | 145100 | 24368813000 | 92900 | 92900 | 93000 | 92800 | 1436 |
| 259 | 20240402 | 145000 | 24235398700 | 92900 | 92800 | 92900 | 92800 | 552 |
| 260 | 20240402 | 144900 | 24184155100 | 92900 | 93000 | 93000 | 92800 | 2638 |
| 261 | 20240402 | 144800 | 23939087400 | 93000 | 93000 | 93000 | 92900 | 757 |
| 262 | 20240402 | 144700 | 23868720600 | 93000 | 93000 | 93000 | 92900 | 543 |
| 263 | 20240402 | 144600 | 23818254500 | 92900 | 93000 | 93000 | 92900 | 578 |
| 264 | 20240402 | 144500 | 23764539800 | 92900 | 93000 | 93000 | 92900 | 717 |
| 265 | 20240402 | 144400 | 23697891900 | 93000 | 93000 | 93000 | 92900 | 976 |
| 266 | 20240402 | 144300 | 23607175100 | 93000 | 92900 | 93000 | 92900 | 549 |
| 267 | 20240402 | 144200 | 23556160500 | 92900 | 93000 | 93000 | 92900 | 531 |
| 268 | 20240402 | 144100 | 23506813500 | 93000 | 93000 | 93000 | 92900 | 500 |
| 269 | 20240402 | 144000 | 23460352600 | 93000 | 92900 | 93000 | 92900 | 1561 |
| 270 | 20240402 | 143900 | 23315326900 | 92900 | 92900 | 93000 | 92800 | 1091 |
| 271 | 20240402 | 143800 | 23213996500 | 92900 | 92800 | 92900 | 92800 | 1337 |
| 272 | 20240402 | 143700 | 23089851200 | 92900 | 92900 | 92900 | 92800 | 445 |
| 273 | 20240402 | 143600 | 23048545300 | 92900 | 92900 | 92900 | 92800 | 521 |
| 274 | 20240402 | 143500 | 23000175700 | 92900 | 92800 | 92900 | 92700 | 710 |
| 275 | 20240402 | 143400 | 22934283000 | 92800 | 92700 | 92800 | 92700 | 685 |
| 276 | 20240402 | 143300 | 22870745400 | 92700 | 92800 | 92800 | 92700 | 630 |
| 277 | 20240402 | 143200 | 22812317300 | 92800 | 92800 | 92800 | 92700 | 799 |
| 278 | 20240402 | 143100 | 22738204700 | 92800 | 92800 | 92800 | 92700 | 555 |
| 279 | 20240402 | 143000 | 22686734100 | 92800 | 92800 | 92900 | 92700 | 1925 |
| 280 | 20240402 | 142900 | 22508084800 | 92800 | 92800 | 92900 | 92800 | 632 |
| 281 | 20240402 | 142800 | 22449400700 | 92800 | 92900 | 92900 | 92800 | 501 |
| 282 | 20240402 | 142700 | 22402892200 | 92900 | 92900 | 92900 | 92800 | 437 |
| 283 | 20240402 | 142600 | 22362321500 | 92800 | 92700 | 92900 | 92600 | 2127 |
| 284 | 20240402 | 142500 | 22164979200 | 92700 | 92700 | 92700 | 92600 | 462 |
| 285 | 20240402 | 142400 | 22122187300 | 92600 | 92700 | 92700 | 92600 | 571 |
| 286 | 20240402 | 142300 | 22069289200 | 92700 | 92700 | 92700 | 92600 | 781 |
| 287 | 20240402 | 142200 | 21996943700 | 92700 | 92700 | 92700 | 92600 | 287 |
| 288 | 20240402 | 142100 | 21970357900 | 92700 | 92600 | 92700 | 92500 | 817 |
| 289 | 20240402 | 142000 | 21894705600 | 92600 | 92700 | 92700 | 92500 | 864 |
| 290 | 20240402 | 141900 | 21814724400 | 92700 | 92600 | 92700 | 92500 | 654 |
| 291 | 20240402 | 141800 | 21754149500 | 92600 | 92600 | 92700 | 92500 | 1347 |
| 292 | 20240402 | 141700 | 21629409800 | 92700 | 92600 | 92800 | 92600 | 923 |
| 293 | 20240402 | 141600 | 21543859900 | 92700 | 92700 | 92700 | 92600 | 367 |
| 294 | 20240402 | 141500 | 21509855700 | 92600 | 92600 | 92700 | 92500 | 872 |
| 295 | 20240402 | 141400 | 21429107300 | 92600 | 92500 | 92600 | 92400 | 689 |
| 296 | 20240402 | 141300 | 21365397600 | 92500 | 92500 | 92500 | 92400 | 503 |
| 297 | 20240402 | 141200 | 21318890700 | 92500 | 92500 | 92500 | 92400 | 975 |
| 298 | 20240402 | 141100 | 21228773300 | 92500 | 92400 | 92500 | 92400 | 532 |
| 299 | 20240402 | 141000 | 21179585300 | 92500 | 92400 | 92500 | 92400 | 477 |
| 300 | 20240402 | 140900 | 21135477300 | 92400 | 92500 | 92500 | 92400 | 384 |
| 301 | 20240402 | 140800 | 21099982400 | 92500 | 92500 | 92500 | 92400 | 870 |
| 302 | 20240402 | 140700 | 21019549700 | 92500 | 92400 | 92500 | 92400 | 473 |
| 303 | 20240402 | 140600 | 20975823100 | 92500 | 92400 | 92500 | 92400 | 449 |
| 304 | 20240402 | 140500 | 20934310000 | 92500 | 92500 | 92500 | 92400 | 575 |
| 305 | 20240402 | 140400 | 20881148600 | 92500 | 92500 | 92500 | 92400 | 618 |
| 306 | 20240402 | 140300 | 20824007100 | 92400 | 92500 | 92500 | 92400 | 512 |
| 307 | 20240402 | 140200 | 20776670900 | 92500 | 92500 | 92500 | 92400 | 466 |
| 308 | 20240402 | 140100 | 20733588600 | 92500 | 92500 | 92500 | 92400 | 531 |
| 309 | 20240402 | 140000 | 20684490800 | 92500 | 92500 | 92500 | 92400 | 570 |
| 310 | 20240402 | 135900 | 20631789300 | 92400 | 92500 | 92500 | 92400 | 545 |
| 311 | 20240402 | 135800 | 20581395600 | 92400 | 92400 | 92400 | 92300 | 743 |
| 312 | 20240402 | 135700 | 20512766000 | 92400 | 92500 | 92500 | 92300 | 348 |
| 313 | 20240402 | 135600 | 20480605500 | 92400 | 92300 | 92600 | 92300 | 990 |
| 314 | 20240402 | 135500 | 20389074800 | 92200 | 92500 | 92600 | 92200 | 2803 |
| 315 | 20240402 | 135400 | 20130230800 | 92600 | 92600 | 92600 | 92500 | 286 |
| 316 | 20240402 | 135300 | 20103767600 | 92600 | 92600 | 92700 | 92500 | 1374 |
| 317 | 20240402 | 135200 | 19976572300 | 92600 | 92800 | 92800 | 92500 | 2577 |
| 318 | 20240402 | 135100 | 19737915300 | 92800 | 92800 | 92800 | 92700 | 1027 |
| 319 | 20240402 | 135000 | 19642690900 | 92800 | 92800 | 92800 | 92700 | 412 |
| 320 | 20240402 | 134900 | 19604487500 | 92800 | 92900 | 92900 | 92700 | 401 |
| 321 | 20240402 | 134800 | 19567268100 | 92900 | 92900 | 92900 | 92800 | 381 |
| 322 | 20240402 | 134700 | 19531898400 | 92900 | 92800 | 92900 | 92800 | 251 |
| 323 | 20240402 | 134600 | 19508600600 | 92800 | 93000 | 93000 | 92800 | 2136 |
| 324 | 20240402 | 134500 | 19310297800 | 93000 | 93000 | 93000 | 92900 | 231 |
| 325 | 20240402 | 134400 | 19288824500 | 92900 | 92900 | 93100 | 92800 | 1470 |
| 326 | 20240402 | 134300 | 19152165800 | 92900 | 93000 | 93000 | 92800 | 693 |
| 327 | 20240402 | 134200 | 19087780200 | 92900 | 93000 | 93000 | 92900 | 250 |
| 328 | 20240402 | 134100 | 19064550300 | 93000 | 93000 | 93000 | 92900 | 453 |
| 329 | 20240402 | 134000 | 19022450300 | 93000 | 93000 | 93000 | 92900 | 337 |
| 330 | 20240402 | 133900 | 18991130800 | 93000 | 93000 | 93000 | 92900 | 458 |
| 331 | 20240402 | 133800 | 18948575000 | 92900 | 92900 | 93000 | 92900 | 195 |
| 332 | 20240402 | 133700 | 18930451200 | 93000 | 93000 | 93000 | 92900 | 1659 |
| 333 | 20240402 | 133600 | 18776247100 | 93000 | 92900 | 93000 | 92800 | 559 |
| 334 | 20240402 | 133500 | 18724307100 | 92900 | 92800 | 92900 | 92800 | 372 |
| 335 | 20240402 | 133400 | 18689757500 | 92900 | 92800 | 92900 | 92800 | 270 |
| 336 | 20240402 | 133300 | 18664689200 | 92900 | 92800 | 92900 | 92800 | 328 |
| 337 | 20240402 | 133200 | 18634231200 | 92900 | 92800 | 92900 | 92800 | 134 |
| 338 | 20240402 | 133100 | 18621789100 | 92800 | 92900 | 92900 | 92800 | 219 |
| 339 | 20240402 | 133000 | 18601458200 | 92900 | 92800 | 92900 | 92800 | 306 |
| 340 | 20240402 | 132900 | 18573044300 | 92900 | 92900 | 92900 | 92800 | 229 |
| 341 | 20240402 | 132800 | 18551784100 | 92900 | 92900 | 92900 | 92700 | 284 |
| 342 | 20240402 | 132700 | 18525422900 | 92900 | 92700 | 92900 | 92700 | 322 |
| 343 | 20240402 | 132600 | 18495538900 | 92800 | 92900 | 93000 | 92700 | 1484 |
| 344 | 20240402 | 132500 | 18357735700 | 92900 | 92900 | 93000 | 92900 | 249 |
| 345 | 20240402 | 132400 | 18334593400 | 93000 | 93000 | 93000 | 92900 | 261 |
| 346 | 20240402 | 132300 | 18310335800 | 93000 | 92900 | 93000 | 92900 | 241 |
| 347 | 20240402 | 132200 | 18287933800 | 93000 | 93000 | 93000 | 92900 | 362 |
| 348 | 20240402 | 132100 | 18254281100 | 93000 | 93000 | 93000 | 92900 | 488 |
| 349 | 20240402 | 132000 | 18208916800 | 93000 | 93000 | 93000 | 92900 | 268 |
| 350 | 20240402 | 131900 | 18183999600 | 93000 | 92700 | 93000 | 92700 | 3283 |
| 351 | 20240402 | 131800 | 17879295100 | 92800 | 92800 | 92800 | 92700 | 281 |
| 352 | 20240402 | 131700 | 17853233200 | 92800 | 92800 | 92800 | 92700 | 236 |
| 353 | 20240402 | 131600 | 17831344200 | 92700 | 92800 | 92800 | 92700 | 241 |
| 354 | 20240402 | 131500 | 17808994000 | 92700 | 92800 | 92900 | 92700 | 548 |
| 355 | 20240402 | 131400 | 17758143800 | 92800 | 92900 | 92900 | 92800 | 149 |
| 356 | 20240402 | 131300 | 17744309900 | 92900 | 92800 | 92900 | 92800 | 545 |
| 357 | 20240402 | 131200 | 17693724200 | 92700 | 92800 | 92800 | 92700 | 261 |
| 358 | 20240402 | 131100 | 17669517700 | 92700 | 92800 | 92800 | 92700 | 168 |
| 359 | 20240402 | 131000 | 17653939400 | 92800 | 92800 | 92800 | 92700 | 208 |
| 360 | 20240402 | 130900 | 17634647300 | 92700 | 92700 | 92800 | 92700 | 194 |
| 361 | 20240402 | 130800 | 17616655900 | 92800 | 92800 | 92800 | 92700 | 342 |
| 362 | 20240402 | 130700 | 17584943900 | 92700 | 92700 | 92800 | 92600 | 2429 |
| 363 | 20240402 | 130600 | 17359877100 | 92800 | 92800 | 92800 | 92700 | 291 |
| 364 | 20240402 | 130500 | 17332882800 | 92800 | 92900 | 92900 | 92700 | 1282 |
| 365 | 20240402 | 130400 | 17213907900 | 92800 | 92900 | 92900 | 92800 | 286 |
| 366 | 20240402 | 130300 | 17187348300 | 92900 | 92800 | 92900 | 92800 | 587 |
| 367 | 20240402 | 130200 | 17132846400 | 92800 | 92900 | 92900 | 92800 | 337 |
| 368 | 20240402 | 130100 | 17101551100 | 92900 | 92800 | 92900 | 92800 | 254 |
| 369 | 20240402 | 130000 | 17077955100 | 92800 | 92800 | 92900 | 92800 | 120 |
| 370 | 20240402 | 125900 | 17066810000 | 92900 | 92900 | 92900 | 92800 | 332 |
| 371 | 20240402 | 125800 | 17035968800 | 92900 | 92800 | 92900 | 92800 | 616 |
| 372 | 20240402 | 125700 | 16978779400 | 92800 | 92800 | 92800 | 92700 | 352 |
| 373 | 20240402 | 125600 | 16946116300 | 92700 | 92700 | 92800 | 92700 | 610 |
| 374 | 20240402 | 125500 | 16889517400 | 92800 | 92800 | 92800 | 92700 | 214 |
| 375 | 20240402 | 125400 | 16869660200 | 92800 | 92700 | 92800 | 92700 | 194 |
| 376 | 20240402 | 125300 | 16851662000 | 92700 | 92700 | 92800 | 92700 | 98 |
| 377 | 20240402 | 125200 | 16842570300 | 92800 | 92800 | 92900 | 92700 | 1037 |
| 378 | 20240402 | 125100 | 16746363300 | 92900 | 92900 | 92900 | 92800 | 181 |
| 379 | 20240402 | 125000 | 16729557400 | 92800 | 92900 | 92900 | 92800 | 172 |
| 380 | 20240402 | 124900 | 16713584500 | 92900 | 92700 | 92900 | 92600 | 738 |
| 381 | 20240402 | 124800 | 16645136100 | 92700 | 92700 | 92700 | 92600 | 311 |
| 382 | 20240402 | 124700 | 16616323200 | 92600 | 92600 | 92700 | 92600 | 73 |
| 383 | 20240402 | 124600 | 16609560400 | 92700 | 92600 | 92700 | 92600 | 159 |
| 384 | 20240402 | 124500 | 16594825800 | 92700 | 92600 | 92700 | 92500 | 479 |
| 385 | 20240402 | 124400 | 16550468900 | 92500 | 92400 | 92600 | 92400 | 702 |
| 386 | 20240402 | 124300 | 16485522400 | 92500 | 92400 | 92500 | 92400 | 177 |
| 387 | 20240402 | 124200 | 16469155300 | 92500 | 92400 | 92500 | 92400 | 85 |
| 388 | 20240402 | 124100 | 16461296600 | 92400 | 92500 | 92500 | 92400 | 57 |
| 389 | 20240402 | 124000 | 16456025800 | 92400 | 92200 | 92400 | 92100 | 958 |
| 390 | 20240402 | 123900 | 16367642300 | 92200 | 92300 | 92300 | 92200 | 934 |
| 391 | 20240402 | 123800 | 16281520800 | 92300 | 92400 | 92500 | 92200 | 1392 |
| 392 | 20240402 | 123700 | 16152934500 | 92400 | 92500 | 92500 | 92400 | 122 |
| 393 | 20240402 | 123600 | 16141653700 | 92500 | 92400 | 92500 | 92400 | 191 |
| 394 | 20240402 | 123500 | 16123988400 | 92400 | 92500 | 92500 | 92400 | 182 |
| 395 | 20240402 | 123400 | 16107155800 | 92500 | 92400 | 92500 | 92400 | 125 |
| 396 | 20240402 | 123300 | 16095595800 | 92500 | 92400 | 92500 | 92400 | 99 |
| 397 | 20240402 | 123200 | 16086442200 | 92500 | 92400 | 92500 | 92400 | 124 |
| 398 | 20240402 | 123100 | 16074974700 | 92500 | 92500 | 92500 | 92400 | 201 |
| 399 | 20240402 | 123000 | 16056394200 | 92500 | 92500 | 92500 | 92400 | 146 |
| 400 | 20240402 | 122900 | 16042891500 | 92500 | 92400 | 92500 | 92400 | 347 |
| 401 | 20240402 | 122800 | 16010823500 | 92400 | 92400 | 92500 | 92300 | 606 |
| 402 | 20240402 | 122700 | 15954839400 | 92400 | 92400 | 92500 | 92400 | 27 |
| 403 | 20240402 | 122600 | 15952343400 | 92400 | 92400 | 92600 | 92400 | 2076 |
| 404 | 20240402 | 122500 | 15760347900 | 92400 | 92600 | 92700 | 92400 | 2226 |
| 405 | 20240402 | 122400 | 15554348100 | 92700 | 92700 | 92700 | 92600 | 264 |
| 406 | 20240402 | 122300 | 15529875700 | 92700 | 92800 | 92800 | 92600 | 517 |
| 407 | 20240402 | 122200 | 15481966000 | 92700 | 92700 | 92800 | 92600 | 174 |
| 408 | 20240402 | 122100 | 15465835200 | 92700 | 92700 | 92800 | 92600 | 309 |
| 409 | 20240402 | 122000 | 15437186700 | 92600 | 92700 | 92700 | 92600 | 159 |
| 410 | 20240402 | 121900 | 15422451900 | 92700 | 92700 | 92700 | 92600 | 126 |
| 411 | 20240402 | 121800 | 15410772100 | 92700 | 92600 | 92700 | 92600 | 180 |
| 412 | 20240402 | 121700 | 15394086900 | 92600 | 92600 | 92700 | 92600 | 223 |
| 413 | 20240402 | 121600 | 15373418900 | 92600 | 92700 | 92700 | 92600 | 132 |
| 414 | 20240402 | 121500 | 15361185100 | 92700 | 92700 | 92700 | 92600 | 189 |
| 415 | 20240402 | 121400 | 15343667300 | 92600 | 92700 | 92700 | 92600 | 558 |
| 416 | 20240402 | 121300 | 15291984300 | 92600 | 92700 | 92700 | 92600 | 125 |
| 417 | 20240402 | 121200 | 15280402100 | 92700 | 92700 | 92700 | 92600 | 156 |
| 418 | 20240402 | 121100 | 15265943500 | 92700 | 92700 | 92700 | 92600 | 97 |
| 419 | 20240402 | 121000 | 15256952400 | 92700 | 92600 | 92700 | 92600 | 143 |
| 420 | 20240402 | 120900 | 15243699900 | 92600 | 92800 | 92800 | 92600 | 237 |
| 421 | 20240402 | 120800 | 15221733800 | 92700 | 92800 | 92800 | 92600 | 150 |
| 422 | 20240402 | 120700 | 15207827800 | 92700 | 92700 | 92700 | 92600 | 652 |
| 423 | 20240402 | 120600 | 15147436500 | 92700 | 92700 | 92700 | 92600 | 66 |
| 424 | 20240402 | 120500 | 15141318600 | 92700 | 92800 | 92800 | 92600 | 333 |
| 425 | 20240402 | 120400 | 15110446700 | 92800 | 93000 | 93000 | 92700 | 1739 |
| 426 | 20240402 | 120300 | 14949013700 | 93000 | 93000 | 93000 | 92900 | 215 |
| 427 | 20240402 | 120200 | 14929019000 | 92900 | 93000 | 93100 | 92900 | 754 |
| 428 | 20240402 | 120100 | 14858912700 | 93100 | 93100 | 93100 | 93000 | 189 |
| 429 | 20240402 | 120000 | 14841330000 | 93000 | 93100 | 93100 | 93000 | 154 |
| 430 | 20240402 | 115900 | 14826995600 | 93100 | 93100 | 93100 | 93000 | 134 |
| 431 | 20240402 | 115800 | 14814525300 | 93000 | 93300 | 93300 | 93000 | 1460 |
| 432 | 20240402 | 115700 | 14678478400 | 93300 | 93300 | 93300 | 93200 | 276 |
| 433 | 20240402 | 115600 | 14652739500 | 93200 | 93300 | 93300 | 93200 | 122 |
| 434 | 20240402 | 115500 | 14641359900 | 93200 | 93200 | 93200 | 93100 | 877 |
| 435 | 20240402 | 115400 | 14559625100 | 93100 | 93200 | 93200 | 93100 | 54 |
| 436 | 20240402 | 115300 | 14554594400 | 93100 | 93200 | 93200 | 93000 | 103 |
| 437 | 20240402 | 115200 | 14544997200 | 93200 | 93200 | 93200 | 93000 | 554 |
| 438 | 20240402 | 115100 | 14493415900 | 93000 | 93200 | 93300 | 93000 | 556 |
| 439 | 20240402 | 115000 | 14441640100 | 93100 | 93200 | 93200 | 93000 | 82 |
| 440 | 20240402 | 114900 | 14434002300 | 93100 | 93000 | 93200 | 93000 | 246 |
| 441 | 20240402 | 114800 | 14411100100 | 93100 | 93100 | 93100 | 93000 | 124 |
| 442 | 20240402 | 114700 | 14399560600 | 93000 | 93200 | 93200 | 93000 | 1380 |
| 443 | 20240402 | 114600 | 14271123900 | 93200 | 93200 | 93200 | 93100 | 74 |
| 444 | 20240402 | 114500 | 14264229400 | 93200 | 93300 | 93400 | 93100 | 709 |
| 445 | 20240402 | 114400 | 14198129900 | 93300 | 93200 | 93300 | 93200 | 105 |
| 446 | 20240402 | 114300 | 14188334800 | 93300 | 93300 | 93400 | 93200 | 648 |
| 447 | 20240402 | 114200 | 14127898300 | 93300 | 93300 | 93300 | 93100 | 145 |
| 448 | 20240402 | 114100 | 14114373800 | 93200 | 93200 | 93300 | 93100 | 121 |
| 449 | 20240402 | 114000 | 14103093200 | 93200 | 93100 | 93200 | 93100 | 98 |
| 450 | 20240402 | 113900 | 14093961600 | 93200 | 93100 | 93200 | 93000 | 651 |
| 451 | 20240402 | 113800 | 14033351200 | 93000 | 93000 | 93100 | 93000 | 180 |
| 452 | 20240402 | 113700 | 14016596800 | 93100 | 93100 | 93100 | 93000 | 120 |
| 453 | 20240402 | 113600 | 14005425100 | 93100 | 93200 | 93200 | 93000 | 764 |
| 454 | 20240402 | 113500 | 13934294500 | 93100 | 93400 | 93400 | 93100 | 2655 |
| 455 | 20240402 | 113400 | 13686844400 | 93400 | 93400 | 93500 | 93300 | 246 |
| 456 | 20240402 | 113300 | 13663868200 | 93300 | 93400 | 93500 | 93300 | 178 |
| 457 | 20240402 | 113200 | 13647244100 | 93400 | 93300 | 93500 | 93300 | 313 |
| 458 | 20240402 | 113100 | 13618024900 | 93400 | 93400 | 93500 | 93300 | 168 |
| 459 | 20240402 | 113000 | 13602335800 | 93400 | 93400 | 93500 | 93300 | 158 |
| 460 | 20240402 | 112900 | 13587578400 | 93400 | 93300 | 93400 | 93300 | 220 |
| 461 | 20240402 | 112800 | 13567031400 | 93400 | 93500 | 93500 | 93300 | 1019 |
| 462 | 20240402 | 112700 | 13471847800 | 93500 | 93500 | 93600 | 93400 | 240 |
| 463 | 20240402 | 112600 | 13449406100 | 93500 | 93500 | 93500 | 93400 | 265 |
| 464 | 20240402 | 112500 | 13424630400 | 93500 | 93500 | 93500 | 93400 | 231 |
| 465 | 20240402 | 112400 | 13403032900 | 93500 | 93500 | 93500 | 93400 | 188 |
| 466 | 20240402 | 112300 | 13385457200 | 93500 | 93400 | 93500 | 93300 | 810 |
| 467 | 20240402 | 112200 | 13309755800 | 93300 | 93400 | 93500 | 93300 | 230 |
| 468 | 20240402 | 112100 | 13288273600 | 93300 | 93300 | 93400 | 93300 | 420 |
| 469 | 20240402 | 112000 | 13249068900 | 93400 | 93500 | 93600 | 93300 | 1472 |
| 470 | 20240402 | 111900 | 13111556900 | 93500 | 93500 | 93500 | 93400 | 340 |
| 471 | 20240402 | 111800 | 13079768600 | 93400 | 93500 | 93500 | 93400 | 323 |
| 472 | 20240402 | 111700 | 13049569900 | 93500 | 93500 | 93500 | 93400 | 265 |
| 473 | 20240402 | 111600 | 13024792800 | 93500 | 93500 | 93500 | 93400 | 318 |
| 474 | 20240402 | 111500 | 12995063500 | 93500 | 93500 | 93500 | 93400 | 713 |
| 475 | 20240402 | 111400 | 12928434200 | 93500 | 93500 | 93500 | 93400 | 217 |
| 476 | 20240402 | 111300 | 12908146900 | 93500 | 93500 | 93500 | 93400 | 549 |
| 477 | 20240402 | 111200 | 12856819000 | 93500 | 93500 | 93500 | 93400 | 81 |
| 478 | 20240402 | 111100 | 12849246200 | 93400 | 93400 | 93500 | 93300 | 868 |
| 479 | 20240402 | 111000 | 12768166300 | 93500 | 93400 | 93500 | 93300 | 455 |
| 480 | 20240402 | 110900 | 12725665400 | 93400 | 93500 | 93500 | 93300 | 1118 |
| 481 | 20240402 | 110800 | 12621228600 | 93500 | 93500 | 93500 | 93400 | 307 |
| 482 | 20240402 | 110700 | 12592529700 | 93400 | 93600 | 93600 | 93300 | 895 |
| 483 | 20240402 | 110600 | 12508928600 | 93600 | 93500 | 93600 | 93400 | 287 |
| 484 | 20240402 | 110500 | 12482094300 | 93400 | 93600 | 93600 | 93400 | 634 |
| 485 | 20240402 | 110400 | 12422820400 | 93500 | 93600 | 93600 | 93500 | 479 |
| 486 | 20240402 | 110300 | 12378018900 | 93600 | 93600 | 93600 | 93500 | 1002 |
| 487 | 20240402 | 110200 | 12284317800 | 93600 | 93100 | 93600 | 93100 | 3373 |
| 488 | 20240402 | 110100 | 11969322800 | 93200 | 93200 | 93200 | 93100 | 265 |
| 489 | 20240402 | 110000 | 11944629000 | 93200 | 93200 | 93200 | 93100 | 289 |
| 490 | 20240402 | 105900 | 11917698600 | 93000 | 93100 | 93200 | 93000 | 382 |
| 491 | 20240402 | 105800 | 11882134700 | 93100 | 93000 | 93200 | 93000 | 505 |
| 492 | 20240402 | 105700 | 11835112600 | 93100 | 93000 | 93100 | 93000 | 202 |
| 493 | 20240402 | 105600 | 11816309000 | 93000 | 93200 | 93200 | 93000 | 2641 |
| 494 | 20240402 | 105500 | 11570502000 | 93100 | 93400 | 93500 | 93100 | 2919 |
| 495 | 20240402 | 105400 | 11298261600 | 93300 | 93500 | 93500 | 93300 | 2120 |
| 496 | 20240402 | 105300 | 11100162300 | 93500 | 93200 | 93500 | 93100 | 5237 |
| 497 | 20240402 | 105200 | 10611791100 | 93200 | 93200 | 93200 | 93100 | 427 |
| 498 | 20240402 | 105100 | 10571997500 | 93200 | 93100 | 93200 | 93100 | 368 |
| 499 | 20240402 | 105000 | 10537708800 | 93100 | 93200 | 93200 | 93100 | 428 |
| 500 | 20240402 | 104900 | 10497833600 | 93100 | 93100 | 93200 | 93000 | 751 |
| 501 | 20240402 | 104800 | 10427902000 | 93000 | 93000 | 93100 | 92900 | 1974 |
| 502 | 20240402 | 104700 | 10244312100 | 92900 | 93000 | 93000 | 92900 | 719 |
| 503 | 20240402 | 104600 | 10177455100 | 92900 | 93000 | 93000 | 92800 | 359 |
| 504 | 20240402 | 104500 | 10144074300 | 92800 | 92800 | 93000 | 92700 | 2030 |
| 505 | 20240402 | 104400 | 9955531400 | 92800 | 92700 | 92900 | 92700 | 2403 |
| 506 | 20240402 | 104300 | 9732537500 | 92700 | 92800 | 92800 | 92600 | 1142 |
| 507 | 20240402 | 104200 | 9626650300 | 92800 | 92700 | 92900 | 92700 | 1534 |
| 508 | 20240402 | 104100 | 9484299200 | 92600 | 92700 | 92800 | 92600 | 2011 |
| 509 | 20240402 | 104000 | 9297998200 | 92700 | 92700 | 92800 | 92600 | 931 |
| 510 | 20240402 | 103900 | 9211691100 | 92700 | 92700 | 92800 | 92600 | 1741 |
| 511 | 20240402 | 103800 | 9050296100 | 92700 | 92800 | 92800 | 92600 | 868 |
| 512 | 20240402 | 103700 | 8969830700 | 92800 | 92700 | 92800 | 92700 | 846 |
| 513 | 20240402 | 103600 | 8891372100 | 92800 | 92700 | 92800 | 92600 | 712 |
| 514 | 20240402 | 103500 | 8825313000 | 92700 | 92500 | 92700 | 92500 | 335 |
| 515 | 20240402 | 103400 | 8794279100 | 92500 | 92600 | 92800 | 92500 | 2597 |
| 516 | 20240402 | 103300 | 8553700400 | 92500 | 92500 | 92600 | 92500 | 1365 |
| 517 | 20240402 | 103200 | 8427361700 | 92500 | 92400 | 92500 | 92400 | 871 |
| 518 | 20240402 | 103100 | 8346801500 | 92400 | 92500 | 92500 | 92400 | 320 |
| 519 | 20240402 | 103000 | 8317202800 | 92400 | 92200 | 92400 | 92200 | 1237 |
| 520 | 20240402 | 102900 | 8202950500 | 92300 | 92200 | 92300 | 92100 | 237 |
| 521 | 20240402 | 102800 | 8181095500 | 92200 | 92200 | 92200 | 92000 | 434 |
| 522 | 20240402 | 102700 | 8141112400 | 92200 | 92100 | 92200 | 92100 | 337 |
| 523 | 20240402 | 102600 | 8110044800 | 92200 | 92000 | 92200 | 92000 | 217 |
| 524 | 20240402 | 102500 | 8090057700 | 92100 | 92200 | 92200 | 92000 | 375 |
| 525 | 20240402 | 102400 | 8055514900 | 92200 | 92200 | 92200 | 92100 | 1031 |
| 526 | 20240402 | 102300 | 7960483000 | 92200 | 92200 | 92300 | 92100 | 501 |
| 527 | 20240402 | 102200 | 7914289400 | 92300 | 92300 | 92300 | 92200 | 263 |
| 528 | 20240402 | 102100 | 7890020500 | 92200 | 92300 | 92400 | 92200 | 1036 |
| 529 | 20240402 | 102000 | 7794453000 | 92200 | 92200 | 92400 | 92100 | 982 |
| 530 | 20240402 | 101900 | 7703829200 | 92200 | 92100 | 92200 | 92100 | 556 |
| 531 | 20240402 | 101800 | 7652586500 | 92100 | 92100 | 92100 | 92000 | 440 |
| 532 | 20240402 | 101700 | 7612071500 | 92100 | 92100 | 92100 | 92000 | 221 |
| 533 | 20240402 | 101600 | 7591718900 | 92000 | 92000 | 92100 | 91900 | 636 |
| 534 | 20240402 | 101500 | 7533209000 | 92000 | 92100 | 92100 | 91900 | 913 |
| 535 | 20240402 | 101400 | 7449209600 | 92100 | 92100 | 92100 | 92000 | 265 |
| 536 | 20240402 | 101300 | 7424805800 | 92000 | 92200 | 92200 | 92000 | 911 |
| 537 | 20240402 | 101200 | 7340890600 | 92200 | 92300 | 92300 | 92100 | 705 |
| 538 | 20240402 | 101100 | 7275886600 | 92300 | 92100 | 92300 | 92000 | 2743 |
| 539 | 20240402 | 101000 | 7023113500 | 92100 | 92100 | 92100 | 92000 | 416 |
| 540 | 20240402 | 100900 | 6984816200 | 92100 | 92200 | 92200 | 92000 | 1852 |
| 541 | 20240402 | 100800 | 6814236400 | 92200 | 92000 | 92200 | 91900 | 2403 |
| 542 | 20240402 | 100700 | 6592991400 | 91900 | 91900 | 92000 | 91900 | 234 |
| 543 | 20240402 | 100600 | 6571467500 | 92000 | 92100 | 92100 | 91900 | 470 |
| 544 | 20240402 | 100500 | 6528230000 | 92000 | 91900 | 92100 | 91800 | 1088 |
| 545 | 20240402 | 100400 | 6428202700 | 91900 | 92000 | 92000 | 91800 | 591 |
| 546 | 20240402 | 100300 | 6373886400 | 92000 | 92100 | 92200 | 91900 | 1085 |
| 547 | 20240402 | 100200 | 6274041900 | 92200 | 92100 | 92200 | 92000 | 726 |
| 548 | 20240402 | 100100 | 6207164400 | 92100 | 91900 | 92100 | 91900 | 830 |
| 549 | 20240402 | 100000 | 6130795100 | 92000 | 91800 | 92000 | 91800 | 1129 |
| 550 | 20240402 | 095900 | 6027018700 | 91900 | 91700 | 91900 | 91700 | 849 |
| 551 | 20240402 | 095800 | 5949051200 | 91800 | 91700 | 91900 | 91700 | 264 |
| 552 | 20240402 | 095700 | 5924816100 | 91700 | 91700 | 91800 | 91600 | 341 |
| 553 | 20240402 | 095600 | 5893532700 | 91800 | 91800 | 91800 | 91700 | 276 |
| 554 | 20240402 | 095500 | 5868201200 | 91700 | 91600 | 91800 | 91600 | 513 |
| 555 | 20240402 | 095400 | 5821145200 | 91700 | 91600 | 91700 | 91600 | 183 |
| 556 | 20240402 | 095300 | 5804369100 | 91600 | 91700 | 91700 | 91600 | 153 |
| 557 | 20240402 | 095200 | 5790345600 | 91600 | 91800 | 91900 | 91600 | 1408 |
| 558 | 20240402 | 095100 | 5661116400 | 91800 | 91800 | 91800 | 91700 | 679 |
| 559 | 20240402 | 095000 | 5598787400 | 91800 | 91700 | 91800 | 91700 | 371 |
| 560 | 20240402 | 094900 | 5564748600 | 91700 | 91400 | 91700 | 91400 | 2181 |
| 561 | 20240402 | 094800 | 5364974700 | 91500 | 91400 | 91500 | 91400 | 285 |
| 562 | 20240402 | 094700 | 5338899900 | 91500 | 91500 | 91600 | 91500 | 386 |
| 563 | 20240402 | 094600 | 5303573600 | 91500 | 91500 | 91600 | 91400 | 355 |
| 564 | 20240402 | 094500 | 5271086600 | 91500 | 91500 | 91600 | 91500 | 313 |
| 565 | 20240402 | 094400 | 5242442400 | 91500 | 91600 | 91600 | 91500 | 162 |
| 566 | 20240402 | 094300 | 5227610000 | 91500 | 91500 | 91600 | 91400 | 207 |
| 567 | 20240402 | 094200 | 5208666500 | 91400 | 91300 | 91600 | 91200 | 2750 |
| 568 | 20240402 | 094100 | 4957127600 | 91200 | 91400 | 91400 | 91200 | 416 |
| 569 | 20240402 | 094000 | 4919145400 | 91300 | 91400 | 91500 | 91300 | 304 |
| 570 | 20240402 | 093900 | 4891362900 | 91500 | 91200 | 91500 | 91200 | 581 |
| 571 | 20240402 | 093800 | 4838272600 | 91200 | 91100 | 91300 | 91000 | 2419 |
| 572 | 20240402 | 093700 | 4617546200 | 91100 | 91200 | 91300 | 91100 | 1703 |
| 573 | 20240402 | 093600 | 4462227100 | 91200 | 91000 | 91200 | 91000 | 627 |
| 574 | 20240402 | 093500 | 4405076300 | 91000 | 91300 | 91300 | 91000 | 570 |
| 575 | 20240402 | 093400 | 4353090500 | 91300 | 91400 | 91400 | 91300 | 283 |
| 576 | 20240402 | 093300 | 4327233100 | 91400 | 91300 | 91400 | 91300 | 356 |
| 577 | 20240402 | 093200 | 4294700300 | 91300 | 91500 | 91500 | 91200 | 805 |
| 578 | 20240402 | 093100 | 4221105900 | 91600 | 91600 | 91700 | 91500 | 389 |
| 579 | 20240402 | 093000 | 4185482500 | 91500 | 91900 | 91900 | 91500 | 887 |
| 580 | 20240402 | 092900 | 4104152600 | 91900 | 91600 | 91900 | 91600 | 567 |
| 581 | 20240402 | 092800 | 4052090100 | 91600 | 91300 | 91600 | 91300 | 976 |
| 582 | 20240402 | 092700 | 3962829000 | 91300 | 91200 | 91400 | 91100 | 727 |
| 583 | 20240402 | 092600 | 3896463400 | 91200 | 91300 | 91300 | 91100 | 731 |
| 584 | 20240402 | 092500 | 3829798400 | 91200 | 91300 | 91300 | 91200 | 636 |
| 585 | 20240402 | 092400 | 3771765600 | 91300 | 91200 | 91300 | 91100 | 415 |
| 586 | 20240402 | 092300 | 3733899700 | 91200 | 91200 | 91300 | 91100 | 391 |
| 587 | 20240402 | 092200 | 3698223500 | 91200 | 91200 | 91300 | 91100 | 1333 |
| 588 | 20240402 | 092100 | 3576588600 | 91200 | 91100 | 91300 | 91000 | 361 |
| 589 | 20240402 | 092000 | 3543674700 | 91100 | 91000 | 91200 | 90900 | 1126 |
| 590 | 20240402 | 091900 | 3441196800 | 91000 | 91200 | 91200 | 91000 | 524 |
| 591 | 20240402 | 091800 | 3393484500 | 91100 | 91000 | 91200 | 91000 | 792 |
| 592 | 20240402 | 091700 | 3321342400 | 91100 | 90800 | 91100 | 90800 | 1740 |
| 593 | 20240402 | 091600 | 3162992300 | 90800 | 90500 | 91000 | 90400 | 2040 |
| 594 | 20240402 | 091500 | 2977764700 | 90500 | 90300 | 90500 | 90300 | 907 |
| 595 | 20240402 | 091400 | 2895756500 | 90300 | 90200 | 90400 | 90000 | 619 |
| 596 | 20240402 | 091300 | 2839962500 | 90200 | 90300 | 90300 | 90100 | 358 |
| 597 | 20240402 | 091200 | 2807677500 | 90200 | 90600 | 90600 | 90200 | 1932 |
| 598 | 20240402 | 091100 | 2633125000 | 90500 | 90500 | 90600 | 90400 | 520 |
| 599 | 20240402 | 091000 | 2586087800 | 90400 | 90000 | 90700 | 90000 | 9467 |
| 600 | 20240402 | 090900 | 1730396300 | 90000 | 89800 | 90200 | 89800 | 829 |
| 601 | 20240402 | 090800 | 1655827600 | 89800 | 90000 | 90000 | 89800 | 589 |
| 602 | 20240402 | 090700 | 1602868300 | 90000 | 89900 | 90000 | 89900 | 817 |
| 603 | 20240402 | 090600 | 1529378900 | 90000 | 89900 | 90100 | 89900 | 1057 |
| 604 | 20240402 | 090500 | 1434269900 | 89900 | 90200 | 90200 | 89800 | 1524 |
| 605 | 20240402 | 090400 | 1297168200 | 90200 | 90000 | 90200 | 89900 | 2185 |
| 606 | 20240402 | 090300 | 1100615400 | 90000 | 90300 | 90500 | 89900 | 1173 |
| 607 | 20240402 | 090200 | 994852900 | 90300 | 90300 | 90700 | 90200 | 922 |
| 608 | 20240402 | 090100 | 911503700 | 90300 | 89800 | 90400 | 89800 | 777 |
| 609 | 20240402 | 090000 | 841427800 | 90000 | 90600 | 91200 | 89900 | 9268 |