37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 193200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 21407 |
| 3 | 20240401 | 193100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 4 | 20240401 | 193000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 5 | 20240401 | 192900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 6 | 20240401 | 192800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 7 | 20240401 | 192700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 8 | 20240401 | 192600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 9 | 20240401 | 192500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 10 | 20240401 | 192400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 11 | 20240401 | 192300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 12 | 20240401 | 192200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 13 | 20240401 | 192100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 14 | 20240401 | 192000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 15 | 20240401 | 191900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 16 | 20240401 | 191800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 17 | 20240401 | 191700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 18 | 20240401 | 191600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 19 | 20240401 | 191500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 20 | 20240401 | 191400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 21 | 20240401 | 191300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 22 | 20240401 | 191200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 23 | 20240401 | 191100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 24 | 20240401 | 191000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 25 | 20240401 | 190900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 26 | 20240401 | 190800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 27 | 20240401 | 190700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 28 | 20240401 | 190600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 29 | 20240401 | 190500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 30 | 20240401 | 190400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 31 | 20240401 | 190300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 32 | 20240401 | 190200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 21407 |
| 33 | 20240401 | 190100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 34 | 20240401 | 190000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 35 | 20240401 | 185900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 36 | 20240401 | 185800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 37 | 20240401 | 185700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 38 | 20240401 | 185600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 39 | 20240401 | 185500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 40 | 20240401 | 185400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 41 | 20240401 | 185300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 42 | 20240401 | 185200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 43 | 20240401 | 185100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 44 | 20240401 | 185000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 45 | 20240401 | 184900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 46 | 20240401 | 184800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 47 | 20240401 | 184700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 48 | 20240401 | 184600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 49 | 20240401 | 184500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 50 | 20240401 | 184400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 51 | 20240401 | 184300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 52 | 20240401 | 184200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 53 | 20240401 | 184100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 54 | 20240401 | 184000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 55 | 20240401 | 183900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 56 | 20240401 | 183800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 57 | 20240401 | 183700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 58 | 20240401 | 183600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 59 | 20240401 | 183500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 60 | 20240401 | 183400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 61 | 20240401 | 183300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 62 | 20240401 | 183200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 21407 |
| 63 | 20240401 | 183100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 64 | 20240401 | 183000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 65 | 20240401 | 182900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 66 | 20240401 | 182800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 67 | 20240401 | 182700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 68 | 20240401 | 182600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 69 | 20240401 | 182500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 70 | 20240401 | 182400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 71 | 20240401 | 182300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 72 | 20240401 | 182200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 73 | 20240401 | 182100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 74 | 20240401 | 182000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 75 | 20240401 | 181900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 76 | 20240401 | 181800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 77 | 20240401 | 181700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 78 | 20240401 | 181600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 79 | 20240401 | 181500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 80 | 20240401 | 181400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 81 | 20240401 | 181300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 82 | 20240401 | 181200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 83 | 20240401 | 181100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 84 | 20240401 | 181000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 85 | 20240401 | 180900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 86 | 20240401 | 180800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 87 | 20240401 | 180700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 88 | 20240401 | 180600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 89 | 20240401 | 180500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 90 | 20240401 | 180400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 91 | 20240401 | 180300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 92 | 20240401 | 180200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 21407 |
| 93 | 20240401 | 180100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 94 | 20240401 | 180000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 95 | 20240401 | 175900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 96 | 20240401 | 175800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 97 | 20240401 | 175700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 98 | 20240401 | 175600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 99 | 20240401 | 175500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 100 | 20240401 | 175400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 101 | 20240401 | 175300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 102 | 20240401 | 175200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 103 | 20240401 | 175100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 104 | 20240401 | 175000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 105 | 20240401 | 174900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 106 | 20240401 | 174800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 107 | 20240401 | 174700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 108 | 20240401 | 174600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 109 | 20240401 | 174500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 110 | 20240401 | 174400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 111 | 20240401 | 174300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 112 | 20240401 | 174200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 113 | 20240401 | 174100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 114 | 20240401 | 174000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 115 | 20240401 | 173900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 116 | 20240401 | 173800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 117 | 20240401 | 173700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 118 | 20240401 | 173600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 119 | 20240401 | 173500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 120 | 20240401 | 173400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 121 | 20240401 | 173300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 122 | 20240401 | 173200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 21407 |
| 123 | 20240401 | 173100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 124 | 20240401 | 173000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 125 | 20240401 | 172900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 126 | 20240401 | 172800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 127 | 20240401 | 172700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 128 | 20240401 | 172600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 129 | 20240401 | 172500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 130 | 20240401 | 172400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 131 | 20240401 | 172300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 132 | 20240401 | 172200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 133 | 20240401 | 172100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 134 | 20240401 | 172000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 135 | 20240401 | 171900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 136 | 20240401 | 171800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 137 | 20240401 | 171700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 138 | 20240401 | 171600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 139 | 20240401 | 171500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 140 | 20240401 | 171400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 141 | 20240401 | 171300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 142 | 20240401 | 171200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 143 | 20240401 | 171100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 144 | 20240401 | 171000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 145 | 20240401 | 170900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 146 | 20240401 | 170800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 147 | 20240401 | 170700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 148 | 20240401 | 170600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 149 | 20240401 | 170500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 150 | 20240401 | 170400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 151 | 20240401 | 170300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 152 | 20240401 | 170200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 21407 |
| 153 | 20240401 | 170100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 154 | 20240401 | 170000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 155 | 20240401 | 165900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 156 | 20240401 | 165800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 157 | 20240401 | 165700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 158 | 20240401 | 165600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 159 | 20240401 | 165500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 160 | 20240401 | 165400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 161 | 20240401 | 165300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 162 | 20240401 | 165200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 163 | 20240401 | 165100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 164 | 20240401 | 165000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 165 | 20240401 | 164900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 166 | 20240401 | 164800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 167 | 20240401 | 164700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 168 | 20240401 | 164600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 169 | 20240401 | 164500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 170 | 20240401 | 164400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 171 | 20240401 | 164300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 172 | 20240401 | 164200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 173 | 20240401 | 164100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 174 | 20240401 | 164000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 175 | 20240401 | 163900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 176 | 20240401 | 163800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 177 | 20240401 | 163700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 178 | 20240401 | 163600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 179 | 20240401 | 163500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 180 | 20240401 | 163400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 181 | 20240401 | 163300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 182 | 20240401 | 163200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 21407 |
| 183 | 20240401 | 163100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 184 | 20240401 | 163000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 185 | 20240401 | 162900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 186 | 20240401 | 162800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 187 | 20240401 | 162700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 188 | 20240401 | 162600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 189 | 20240401 | 162500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 190 | 20240401 | 162400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 191 | 20240401 | 162300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 192 | 20240401 | 162200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 193 | 20240401 | 162100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 194 | 20240401 | 162000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 195 | 20240401 | 161900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 196 | 20240401 | 161800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 197 | 20240401 | 161700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 198 | 20240401 | 161600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 199 | 20240401 | 161500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 200 | 20240401 | 161400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 201 | 20240401 | 161300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 202 | 20240401 | 161200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 203 | 20240401 | 161100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 204 | 20240401 | 161000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 205 | 20240401 | 160900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 206 | 20240401 | 160800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 207 | 20240401 | 160700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 208 | 20240401 | 160600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 209 | 20240401 | 160500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 210 | 20240401 | 160400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 211 | 20240401 | 160300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 212 | 20240401 | 160200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 21407 |
| 213 | 20240401 | 160100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 214 | 20240401 | 160000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 215 | 20240401 | 155900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 216 | 20240401 | 155800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 217 | 20240401 | 155700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 218 | 20240401 | 155600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 219 | 20240401 | 155500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 220 | 20240401 | 155400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 221 | 20240401 | 155300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 222 | 20240401 | 155200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 223 | 20240401 | 155100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 224 | 20240401 | 155000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 225 | 20240401 | 154900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 226 | 20240401 | 154800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 227 | 20240401 | 154700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 228 | 20240401 | 154600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 229 | 20240401 | 154500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 230 | 20240401 | 154400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 231 | 20240401 | 154300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 232 | 20240401 | 154200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 233 | 20240401 | 154100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 234 | 20240401 | 154000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 235 | 20240401 | 153900 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 236 | 20240401 | 153800 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 237 | 20240401 | 153700 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 238 | 20240401 | 153600 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 239 | 20240401 | 153500 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 240 | 20240401 | 153400 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 241 | 20240401 | 153300 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 242 | 20240401 | 153200 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 21407 |
| 243 | 20240401 | 153100 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 0 |
| 244 | 20240401 | 153000 | 126173399300 | 188100 | 188100 | 188100 | 188100 | 21407 |
| 245 | 20240401 | 152900 | 122146742600 | 188300 | 188300 | 188300 | 188300 | 0 |
| 246 | 20240401 | 152800 | 122146742600 | 188300 | 188300 | 188300 | 188300 | 0 |
| 247 | 20240401 | 152700 | 122146742600 | 188300 | 188300 | 188300 | 188300 | 0 |
| 248 | 20240401 | 152600 | 122146742600 | 188300 | 188300 | 188300 | 188300 | 0 |
| 249 | 20240401 | 152500 | 122146742600 | 188300 | 188300 | 188300 | 188300 | 0 |
| 250 | 20240401 | 152400 | 122146742600 | 188300 | 188300 | 188300 | 188300 | 0 |
| 251 | 20240401 | 152300 | 122146742600 | 188300 | 188300 | 188300 | 188300 | 0 |
| 252 | 20240401 | 152200 | 122146742600 | 188300 | 188300 | 188300 | 188300 | 0 |
| 253 | 20240401 | 152100 | 122146742600 | 188300 | 188300 | 188300 | 188300 | 0 |
| 254 | 20240401 | 152000 | 122146742600 | 188300 | 188300 | 188300 | 188300 | 0 |
| 255 | 20240401 | 151900 | 122146742600 | 188300 | 188700 | 188700 | 188300 | 3026 |
| 256 | 20240401 | 151800 | 121576407700 | 188600 | 188800 | 188900 | 188600 | 1257 |
| 257 | 20240401 | 151700 | 121339297600 | 188800 | 189000 | 189100 | 188700 | 1942 |
| 258 | 20240401 | 151600 | 120972560400 | 189000 | 189000 | 189100 | 188800 | 2956 |
| 259 | 20240401 | 151500 | 120414043800 | 189100 | 189000 | 189100 | 188900 | 2699 |
| 260 | 20240401 | 151400 | 119903907500 | 189000 | 189100 | 189100 | 188900 | 1389 |
| 261 | 20240401 | 151300 | 119641363500 | 189000 | 189100 | 189100 | 188900 | 1380 |
| 262 | 20240401 | 151200 | 119380485200 | 189000 | 189100 | 189200 | 189000 | 1919 |
| 263 | 20240401 | 151100 | 119017633300 | 189000 | 189000 | 189100 | 188900 | 3504 |
| 264 | 20240401 | 151000 | 118355304800 | 188900 | 189100 | 189200 | 188800 | 2105 |
| 265 | 20240401 | 150900 | 117957290100 | 189100 | 189100 | 189200 | 188800 | 1440 |
| 266 | 20240401 | 150800 | 117685005700 | 188900 | 189100 | 189200 | 188800 | 1906 |
| 267 | 20240401 | 150700 | 117324620600 | 189100 | 188800 | 189100 | 188700 | 1892 |
| 268 | 20240401 | 150600 | 116967226800 | 188800 | 188600 | 188800 | 188600 | 1747 |
| 269 | 20240401 | 150500 | 116637565600 | 188600 | 188600 | 188700 | 188400 | 1646 |
| 270 | 20240401 | 150400 | 116327261900 | 188500 | 188900 | 188900 | 188500 | 2904 |
| 271 | 20240401 | 150300 | 115779317100 | 188900 | 188900 | 188900 | 188700 | 1619 |
| 272 | 20240401 | 150200 | 115473635300 | 188900 | 188900 | 188900 | 188800 | 882 |
| 273 | 20240401 | 150100 | 115307074500 | 188900 | 188800 | 188900 | 188700 | 1047 |
| 274 | 20240401 | 150000 | 115109349300 | 188800 | 188800 | 189000 | 188700 | 2202 |
| 275 | 20240401 | 145900 | 114693516700 | 188900 | 188800 | 188900 | 188700 | 541 |
| 276 | 20240401 | 145800 | 114591338400 | 188800 | 188600 | 188800 | 188500 | 2380 |
| 277 | 20240401 | 145700 | 114142323400 | 188700 | 188600 | 188700 | 188500 | 450 |
| 278 | 20240401 | 145600 | 114057444800 | 188500 | 188700 | 188700 | 188500 | 1386 |
| 279 | 20240401 | 145500 | 113796051200 | 188700 | 188600 | 188800 | 188500 | 598 |
| 280 | 20240401 | 145400 | 113683203200 | 188700 | 188700 | 188800 | 188600 | 743 |
| 281 | 20240401 | 145300 | 113543037300 | 188600 | 188500 | 188700 | 188500 | 1203 |
| 282 | 20240401 | 145200 | 113316163000 | 188500 | 188700 | 188700 | 188500 | 1134 |
| 283 | 20240401 | 145100 | 113102270100 | 188600 | 188600 | 188700 | 188600 | 942 |
| 284 | 20240401 | 145000 | 112924570700 | 188700 | 188600 | 188700 | 188500 | 606 |
| 285 | 20240401 | 144900 | 112810257900 | 188600 | 188900 | 188900 | 188500 | 1033 |
| 286 | 20240401 | 144800 | 112615350600 | 188900 | 188800 | 188900 | 188700 | 586 |
| 287 | 20240401 | 144700 | 112504695400 | 188900 | 188700 | 188900 | 188600 | 604 |
| 288 | 20240401 | 144600 | 112390675000 | 188700 | 188700 | 188800 | 188600 | 328 |
| 289 | 20240401 | 144500 | 112328770100 | 188700 | 188800 | 188900 | 188600 | 1108 |
| 290 | 20240401 | 144400 | 112119624300 | 188700 | 188900 | 188900 | 188700 | 654 |
| 291 | 20240401 | 144300 | 111996153800 | 188800 | 188700 | 188900 | 188700 | 710 |
| 292 | 20240401 | 144200 | 111862095100 | 188700 | 188700 | 188900 | 188600 | 892 |
| 293 | 20240401 | 144100 | 111693711400 | 188600 | 188700 | 188900 | 188500 | 419 |
| 294 | 20240401 | 144000 | 111614638100 | 188900 | 188600 | 188900 | 188400 | 3519 |
| 295 | 20240401 | 143900 | 110951216100 | 188700 | 188700 | 188900 | 188600 | 1449 |
| 296 | 20240401 | 143800 | 110677745200 | 188700 | 188800 | 188900 | 188700 | 256 |
| 297 | 20240401 | 143700 | 110629401600 | 188800 | 188800 | 188900 | 188700 | 890 |
| 298 | 20240401 | 143600 | 110461338800 | 188900 | 188800 | 189000 | 188700 | 1180 |
| 299 | 20240401 | 143500 | 110238505200 | 188800 | 189000 | 189100 | 188800 | 1469 |
| 300 | 20240401 | 143400 | 109961085100 | 189000 | 188900 | 189100 | 188900 | 1136 |
| 301 | 20240401 | 143300 | 109746348600 | 189000 | 189100 | 189100 | 189000 | 533 |
| 302 | 20240401 | 143200 | 109645588300 | 189100 | 189200 | 189200 | 189000 | 628 |
| 303 | 20240401 | 143100 | 109526870000 | 189100 | 189200 | 189200 | 189000 | 527 |
| 304 | 20240401 | 143000 | 109427193900 | 189200 | 189200 | 189300 | 189100 | 461 |
| 305 | 20240401 | 142900 | 109339982300 | 189200 | 189300 | 189300 | 189200 | 390 |
| 306 | 20240401 | 142800 | 109266167600 | 189300 | 189200 | 189300 | 189100 | 775 |
| 307 | 20240401 | 142700 | 109119506100 | 189300 | 189300 | 189400 | 189200 | 825 |
| 308 | 20240401 | 142600 | 108963329400 | 189400 | 189200 | 189400 | 189100 | 553 |
| 309 | 20240401 | 142500 | 108858648500 | 189200 | 189100 | 189300 | 189000 | 654 |
| 310 | 20240401 | 142400 | 108734969900 | 189000 | 189100 | 189200 | 189000 | 555 |
| 311 | 20240401 | 142300 | 108630002300 | 189100 | 189100 | 189100 | 188900 | 459 |
| 312 | 20240401 | 142200 | 108543239000 | 189100 | 189100 | 189200 | 188900 | 841 |
| 313 | 20240401 | 142100 | 108384193500 | 189000 | 189100 | 189200 | 189000 | 1002 |
| 314 | 20240401 | 142000 | 108194765100 | 189200 | 189200 | 189400 | 189000 | 1105 |
| 315 | 20240401 | 141900 | 107985830700 | 189300 | 189200 | 189500 | 189100 | 1004 |
| 316 | 20240401 | 141800 | 107795694000 | 189200 | 189200 | 189200 | 189000 | 564 |
| 317 | 20240401 | 141700 | 107689003100 | 189100 | 189000 | 189300 | 189000 | 708 |
| 318 | 20240401 | 141600 | 107555104100 | 189100 | 189300 | 189400 | 189100 | 612 |
| 319 | 20240401 | 141500 | 107439285200 | 189300 | 189300 | 189500 | 189100 | 434 |
| 320 | 20240401 | 141400 | 107357147100 | 189300 | 189500 | 189600 | 189300 | 1088 |
| 321 | 20240401 | 141300 | 107151029300 | 189500 | 189500 | 189600 | 189400 | 1240 |
| 322 | 20240401 | 141200 | 106916032300 | 189500 | 189500 | 189500 | 189400 | 742 |
| 323 | 20240401 | 141100 | 106775427200 | 189500 | 189300 | 189500 | 189200 | 1249 |
| 324 | 20240401 | 141000 | 106538841300 | 189300 | 189300 | 189400 | 189200 | 1141 |
| 325 | 20240401 | 140900 | 106322880300 | 189300 | 189100 | 189300 | 189100 | 1330 |
| 326 | 20240401 | 140800 | 106071221300 | 189200 | 189000 | 189200 | 189000 | 1625 |
| 327 | 20240401 | 140700 | 105763959600 | 189100 | 188900 | 189100 | 188800 | 1267 |
| 328 | 20240401 | 140600 | 105524510200 | 188900 | 188900 | 188900 | 188700 | 581 |
| 329 | 20240401 | 140500 | 105414783200 | 188900 | 188800 | 188900 | 188700 | 1111 |
| 330 | 20240401 | 140400 | 105205065300 | 188700 | 188800 | 188900 | 188700 | 706 |
| 331 | 20240401 | 140300 | 105071755100 | 188800 | 188700 | 188800 | 188700 | 962 |
| 332 | 20240401 | 140200 | 104890149500 | 188700 | 188700 | 188800 | 188600 | 572 |
| 333 | 20240401 | 140100 | 104782194800 | 188700 | 188600 | 188800 | 188500 | 386 |
| 334 | 20240401 | 140000 | 104709380800 | 188700 | 188700 | 188800 | 188600 | 713 |
| 335 | 20240401 | 135900 | 104574879600 | 188700 | 188800 | 188800 | 188600 | 658 |
| 336 | 20240401 | 135800 | 104450718200 | 188700 | 188700 | 188800 | 188700 | 402 |
| 337 | 20240401 | 135700 | 104374843700 | 188700 | 188800 | 188800 | 188600 | 433 |
| 338 | 20240401 | 135600 | 104293121800 | 188700 | 188500 | 189000 | 188400 | 4964 |
| 339 | 20240401 | 135500 | 103355655300 | 188600 | 188700 | 188700 | 188400 | 478 |
| 340 | 20240401 | 135400 | 103265542400 | 188600 | 188600 | 188700 | 188500 | 722 |
| 341 | 20240401 | 135300 | 103129371500 | 188600 | 188600 | 188600 | 188500 | 1177 |
| 342 | 20240401 | 135200 | 102907460200 | 188500 | 188300 | 188600 | 188300 | 1765 |
| 343 | 20240401 | 135100 | 102574810300 | 188300 | 188200 | 188300 | 188100 | 527 |
| 344 | 20240401 | 135000 | 102475605100 | 188200 | 188300 | 188300 | 188100 | 459 |
| 345 | 20240401 | 134900 | 102389207900 | 188300 | 188200 | 188300 | 188200 | 334 |
| 346 | 20240401 | 134800 | 102326330300 | 188300 | 188300 | 188300 | 188200 | 860 |
| 347 | 20240401 | 134700 | 102164394600 | 188300 | 188100 | 188300 | 188100 | 756 |
| 348 | 20240401 | 134600 | 102022117200 | 188100 | 188000 | 188200 | 188000 | 862 |
| 349 | 20240401 | 134500 | 101859971300 | 188100 | 188000 | 188200 | 188000 | 855 |
| 350 | 20240401 | 134400 | 101699184600 | 188100 | 188000 | 188100 | 187900 | 1945 |
| 351 | 20240401 | 134300 | 101333540300 | 188000 | 187900 | 188000 | 187800 | 545 |
| 352 | 20240401 | 134200 | 101231114100 | 187800 | 187800 | 187900 | 187700 | 1005 |
| 353 | 20240401 | 134100 | 101042348100 | 187800 | 187700 | 187800 | 187600 | 125 |
| 354 | 20240401 | 134000 | 101018882700 | 187700 | 187800 | 187800 | 187600 | 974 |
| 355 | 20240401 | 133900 | 100836053000 | 187800 | 187600 | 187800 | 187500 | 1112 |
| 356 | 20240401 | 133800 | 100627358900 | 187600 | 187600 | 187700 | 187500 | 540 |
| 357 | 20240401 | 133700 | 100526024200 | 187500 | 187400 | 187600 | 187400 | 443 |
| 358 | 20240401 | 133600 | 100442966800 | 187300 | 187400 | 187700 | 187300 | 1020 |
| 359 | 20240401 | 133500 | 100251787500 | 187400 | 187700 | 187700 | 187300 | 6924 |
| 360 | 20240401 | 133400 | 98953803500 | 187700 | 187600 | 187800 | 187500 | 395 |
| 361 | 20240401 | 133300 | 98879678400 | 187700 | 187500 | 187700 | 187500 | 949 |
| 362 | 20240401 | 133200 | 98701665900 | 187600 | 187600 | 187700 | 187600 | 429 |
| 363 | 20240401 | 133100 | 98621182300 | 187500 | 187600 | 187700 | 187500 | 486 |
| 364 | 20240401 | 133000 | 98529986500 | 187800 | 187700 | 187800 | 187600 | 553 |
| 365 | 20240401 | 132900 | 98426194900 | 187700 | 187700 | 187800 | 187600 | 290 |
| 366 | 20240401 | 132800 | 98371770300 | 187800 | 187800 | 187800 | 187600 | 381 |
| 367 | 20240401 | 132700 | 98300248900 | 187700 | 187800 | 187800 | 187500 | 929 |
| 368 | 20240401 | 132600 | 98125965400 | 187800 | 187700 | 187800 | 187600 | 481 |
| 369 | 20240401 | 132500 | 98035710500 | 187700 | 187700 | 187700 | 187600 | 381 |
| 370 | 20240401 | 132400 | 97964216800 | 187600 | 187600 | 187700 | 187600 | 539 |
| 371 | 20240401 | 132300 | 97863086000 | 187700 | 187600 | 187700 | 187500 | 700 |
| 372 | 20240401 | 132200 | 97731769800 | 187600 | 187600 | 187600 | 187500 | 832 |
| 373 | 20240401 | 132100 | 97575747400 | 187600 | 187700 | 187700 | 187500 | 3614 |
| 374 | 20240401 | 132000 | 96897765400 | 187700 | 187800 | 187800 | 187600 | 2413 |
| 375 | 20240401 | 131900 | 96444849900 | 187700 | 187900 | 187900 | 187700 | 1493 |
| 376 | 20240401 | 131800 | 96164495400 | 187800 | 187900 | 187900 | 187800 | 163 |
| 377 | 20240401 | 131700 | 96133876200 | 187900 | 187800 | 187900 | 187800 | 429 |
| 378 | 20240401 | 131600 | 96053290300 | 187900 | 187800 | 188000 | 187800 | 239 |
| 379 | 20240401 | 131500 | 96008387200 | 187800 | 188000 | 188000 | 187800 | 227 |
| 380 | 20240401 | 131400 | 95965744500 | 187900 | 187800 | 188000 | 187800 | 1345 |
| 381 | 20240401 | 131300 | 95713092200 | 187800 | 187700 | 187800 | 187700 | 241 |
| 382 | 20240401 | 131200 | 95667835400 | 187700 | 187800 | 187900 | 187700 | 1122 |
| 383 | 20240401 | 131100 | 95457146600 | 187900 | 187900 | 187900 | 187800 | 231 |
| 384 | 20240401 | 131000 | 95413755300 | 187900 | 187900 | 188000 | 187800 | 212 |
| 385 | 20240401 | 130900 | 95373929400 | 187900 | 187800 | 188000 | 187800 | 869 |
| 386 | 20240401 | 130800 | 95210636700 | 187800 | 187900 | 187900 | 187800 | 194 |
| 387 | 20240401 | 130700 | 95174197000 | 187900 | 187800 | 187900 | 187800 | 234 |
| 388 | 20240401 | 130600 | 95130246600 | 187800 | 187800 | 187900 | 187700 | 559 |
| 389 | 20240401 | 130500 | 95025265400 | 187800 | 187700 | 187900 | 187700 | 642 |
| 390 | 20240401 | 130400 | 94904702200 | 187700 | 187800 | 188000 | 187700 | 694 |
| 391 | 20240401 | 130300 | 94774359000 | 188000 | 187900 | 188100 | 187700 | 1992 |
| 392 | 20240401 | 130200 | 94400145000 | 187900 | 188000 | 188100 | 187900 | 272 |
| 393 | 20240401 | 130100 | 94349016400 | 188000 | 187900 | 188100 | 187900 | 284 |
| 394 | 20240401 | 130000 | 94295621300 | 188000 | 188000 | 188000 | 187900 | 249 |
| 395 | 20240401 | 125900 | 94248815300 | 188000 | 187900 | 188100 | 187900 | 341 |
| 396 | 20240401 | 125800 | 94184715500 | 188000 | 187900 | 188000 | 187900 | 200 |
| 397 | 20240401 | 125700 | 94147121100 | 187900 | 187900 | 188000 | 187900 | 216 |
| 398 | 20240401 | 125600 | 94106529900 | 187900 | 187900 | 188000 | 187900 | 161 |
| 399 | 20240401 | 125500 | 94076273000 | 187800 | 187900 | 188000 | 187800 | 530 |
| 400 | 20240401 | 125400 | 93976680200 | 188000 | 188100 | 188100 | 187900 | 174 |
| 401 | 20240401 | 125300 | 93943964600 | 188100 | 188100 | 188100 | 188000 | 256 |
| 402 | 20240401 | 125200 | 93895815600 | 188000 | 188100 | 188100 | 188000 | 551 |
| 403 | 20240401 | 125100 | 93792191300 | 188100 | 188000 | 188100 | 187900 | 181 |
| 404 | 20240401 | 125000 | 93758155600 | 187900 | 188100 | 188200 | 187900 | 472 |
| 405 | 20240401 | 124900 | 93669377500 | 188100 | 187900 | 188100 | 187800 | 273 |
| 406 | 20240401 | 124800 | 93618061100 | 187900 | 188000 | 188000 | 187900 | 280 |
| 407 | 20240401 | 124700 | 93565433300 | 188000 | 187800 | 188000 | 187700 | 239 |
| 408 | 20240401 | 124600 | 93520528800 | 187800 | 188000 | 188000 | 187700 | 675 |
| 409 | 20240401 | 124500 | 93393735000 | 188000 | 188100 | 188100 | 187900 | 317 |
| 410 | 20240401 | 124400 | 93334164000 | 187900 | 187800 | 188000 | 187800 | 374 |
| 411 | 20240401 | 124300 | 93263890000 | 187900 | 188000 | 188100 | 187800 | 452 |
| 412 | 20240401 | 124200 | 93178935300 | 187900 | 188000 | 188000 | 187900 | 618 |
| 413 | 20240401 | 124100 | 93062761300 | 188000 | 187900 | 188000 | 187800 | 276 |
| 414 | 20240401 | 124000 | 93010898000 | 187800 | 187800 | 187900 | 187700 | 297 |
| 415 | 20240401 | 123900 | 92955123600 | 187800 | 187900 | 188100 | 187800 | 574 |
| 416 | 20240401 | 123800 | 92847265400 | 188100 | 188100 | 188100 | 187700 | 1137 |
| 417 | 20240401 | 123700 | 92633667000 | 188100 | 188100 | 188200 | 188000 | 442 |
| 418 | 20240401 | 123600 | 92550537500 | 188100 | 188100 | 188100 | 188000 | 383 |
| 419 | 20240401 | 123500 | 92478507000 | 188100 | 188000 | 188100 | 187900 | 463 |
| 420 | 20240401 | 123400 | 92391471200 | 188000 | 187900 | 188000 | 187900 | 254 |
| 421 | 20240401 | 123300 | 92343730200 | 187900 | 187800 | 188000 | 187800 | 434 |
| 422 | 20240401 | 123200 | 92262183000 | 187700 | 187900 | 187900 | 187700 | 204 |
| 423 | 20240401 | 123100 | 92223873300 | 187800 | 187800 | 187900 | 187700 | 183 |
| 424 | 20240401 | 123000 | 92189507600 | 187800 | 187700 | 187800 | 187600 | 173 |
| 425 | 20240401 | 122900 | 92157038600 | 187700 | 187700 | 187800 | 187600 | 294 |
| 426 | 20240401 | 122800 | 92101867400 | 187600 | 187700 | 187700 | 187500 | 631 |
| 427 | 20240401 | 122700 | 91983496200 | 187700 | 187700 | 187700 | 187600 | 303 |
| 428 | 20240401 | 122600 | 91926645500 | 187700 | 187700 | 187700 | 187600 | 452 |
| 429 | 20240401 | 122500 | 91841827600 | 187700 | 187700 | 187700 | 187600 | 772 |
| 430 | 20240401 | 122400 | 91696978500 | 187700 | 187900 | 188000 | 187700 | 723 |
| 431 | 20240401 | 122300 | 91561180800 | 188000 | 188000 | 188100 | 187900 | 222 |
| 432 | 20240401 | 122200 | 91519447000 | 187900 | 188200 | 188200 | 187900 | 962 |
| 433 | 20240401 | 122100 | 91338557500 | 188100 | 188000 | 188200 | 188000 | 353 |
| 434 | 20240401 | 122000 | 91272165800 | 188000 | 187900 | 188100 | 187800 | 265 |
| 435 | 20240401 | 121900 | 91222350900 | 187900 | 188000 | 188000 | 187800 | 763 |
| 436 | 20240401 | 121800 | 91078971500 | 188000 | 188000 | 188000 | 187900 | 474 |
| 437 | 20240401 | 121700 | 90989889000 | 188000 | 187900 | 188000 | 187800 | 174 |
| 438 | 20240401 | 121600 | 90957201800 | 187900 | 187800 | 187900 | 187700 | 197 |
| 439 | 20240401 | 121500 | 90920203700 | 187700 | 187600 | 187800 | 187500 | 544 |
| 440 | 20240401 | 121400 | 90818111300 | 187600 | 187500 | 187600 | 187500 | 138 |
| 441 | 20240401 | 121300 | 90792229600 | 187500 | 187400 | 187600 | 187400 | 427 |
| 442 | 20240401 | 121200 | 90712186700 | 187300 | 187400 | 187400 | 187300 | 388 |
| 443 | 20240401 | 121100 | 90639479100 | 187400 | 187500 | 187600 | 187400 | 697 |
| 444 | 20240401 | 121000 | 90508836900 | 187400 | 187500 | 187600 | 187300 | 1147 |
| 445 | 20240401 | 120900 | 90293920900 | 187500 | 187600 | 187600 | 187400 | 449 |
| 446 | 20240401 | 120800 | 90209725800 | 187600 | 187500 | 187600 | 187400 | 243 |
| 447 | 20240401 | 120700 | 90164152100 | 187400 | 187500 | 187500 | 187400 | 419 |
| 448 | 20240401 | 120600 | 90085616100 | 187500 | 187400 | 187600 | 187400 | 401 |
| 449 | 20240401 | 120500 | 90010422100 | 187400 | 187300 | 187600 | 187300 | 530 |
| 450 | 20240401 | 120400 | 89911054900 | 187400 | 187300 | 187400 | 187200 | 210 |
| 451 | 20240401 | 120300 | 89871730300 | 187300 | 187300 | 187300 | 187200 | 136 |
| 452 | 20240401 | 120200 | 89846262300 | 187200 | 187400 | 187400 | 187100 | 4154 |
| 453 | 20240401 | 120100 | 89068446400 | 187500 | 187400 | 187600 | 187400 | 353 |
| 454 | 20240401 | 120000 | 89002264200 | 187400 | 187500 | 187500 | 187400 | 271 |
| 455 | 20240401 | 115900 | 88951460800 | 187500 | 187500 | 187500 | 187400 | 833 |
| 456 | 20240401 | 115800 | 88795296000 | 187500 | 187400 | 187500 | 187400 | 255 |
| 457 | 20240401 | 115700 | 88747484700 | 187500 | 187500 | 187500 | 187400 | 518 |
| 458 | 20240401 | 115600 | 88650388900 | 187500 | 187400 | 187500 | 187300 | 150 |
| 459 | 20240401 | 115500 | 88622277000 | 187300 | 187300 | 187500 | 187300 | 428 |
| 460 | 20240401 | 115400 | 88542089400 | 187400 | 187400 | 187500 | 187300 | 405 |
| 461 | 20240401 | 115300 | 88466199300 | 187400 | 187300 | 187400 | 187300 | 740 |
| 462 | 20240401 | 115200 | 88327532300 | 187300 | 187500 | 187600 | 187200 | 3835 |
| 463 | 20240401 | 115100 | 87609065500 | 187400 | 187600 | 187600 | 187400 | 743 |
| 464 | 20240401 | 115000 | 87469775700 | 187600 | 187600 | 187700 | 187400 | 910 |
| 465 | 20240401 | 114900 | 87299149400 | 187500 | 187700 | 187700 | 187500 | 288 |
| 466 | 20240401 | 114800 | 87245137900 | 187700 | 187600 | 187700 | 187500 | 222 |
| 467 | 20240401 | 114700 | 87203487900 | 187600 | 187500 | 187600 | 187400 | 292 |
| 468 | 20240401 | 114600 | 87148740800 | 187500 | 187400 | 187500 | 187400 | 228 |
| 469 | 20240401 | 114500 | 87105995900 | 187500 | 187700 | 187700 | 187400 | 1557 |
| 470 | 20240401 | 114400 | 86814024800 | 187700 | 187500 | 187700 | 187500 | 325 |
| 471 | 20240401 | 114300 | 86753067000 | 187600 | 187500 | 187600 | 187300 | 397 |
| 472 | 20240401 | 114200 | 86678636600 | 187600 | 187700 | 187700 | 187300 | 4817 |
| 473 | 20240401 | 114100 | 85775319500 | 187700 | 187600 | 187700 | 187500 | 227 |
| 474 | 20240401 | 114000 | 85732732600 | 187700 | 187700 | 187700 | 187500 | 371 |
| 475 | 20240401 | 113900 | 85663137100 | 187600 | 187500 | 187700 | 187500 | 205 |
| 476 | 20240401 | 113800 | 85624679000 | 187500 | 187600 | 187600 | 187400 | 520 |
| 477 | 20240401 | 113700 | 85527198700 | 187600 | 187500 | 187600 | 187400 | 1440 |
| 478 | 20240401 | 113600 | 85257260000 | 187500 | 187500 | 187700 | 187400 | 497 |
| 479 | 20240401 | 113500 | 85164057500 | 187600 | 187600 | 187700 | 187400 | 1117 |
| 480 | 20240401 | 113400 | 84954595000 | 187600 | 187500 | 187600 | 187500 | 589 |
| 481 | 20240401 | 113300 | 84844139200 | 187500 | 187600 | 187700 | 187500 | 356 |
| 482 | 20240401 | 113200 | 84777355800 | 187500 | 187500 | 187600 | 187400 | 400 |
| 483 | 20240401 | 113100 | 84702357800 | 187400 | 187400 | 187600 | 187300 | 575 |
| 484 | 20240401 | 113000 | 84594628300 | 187400 | 187400 | 187500 | 187300 | 705 |
| 485 | 20240401 | 112900 | 84462540400 | 187400 | 187400 | 187800 | 187200 | 1007 |
| 486 | 20240401 | 112800 | 84273910100 | 187300 | 187800 | 187800 | 187300 | 2938 |
| 487 | 20240401 | 112700 | 83722829800 | 187800 | 187800 | 187900 | 187700 | 350 |
| 488 | 20240401 | 112600 | 83657117000 | 187800 | 187800 | 187900 | 187700 | 352 |
| 489 | 20240401 | 112500 | 83591013100 | 187800 | 187900 | 188000 | 187700 | 1931 |
| 490 | 20240401 | 112400 | 83228359000 | 187900 | 188100 | 188100 | 187800 | 1324 |
| 491 | 20240401 | 112300 | 82979490000 | 188100 | 188100 | 188200 | 187900 | 793 |
| 492 | 20240401 | 112200 | 82830361700 | 188100 | 187900 | 188100 | 187800 | 591 |
| 493 | 20240401 | 112100 | 82719288200 | 187900 | 187800 | 187900 | 187700 | 600 |
| 494 | 20240401 | 112000 | 82606593300 | 187700 | 187700 | 187800 | 187600 | 649 |
| 495 | 20240401 | 111900 | 82484767500 | 187800 | 187700 | 187800 | 187600 | 841 |
| 496 | 20240401 | 111800 | 82326912600 | 187700 | 187600 | 187800 | 187500 | 1880 |
| 497 | 20240401 | 111700 | 81974019100 | 187600 | 187200 | 187600 | 187100 | 1409 |
| 498 | 20240401 | 111600 | 81709955100 | 187200 | 187200 | 187200 | 187000 | 1496 |
| 499 | 20240401 | 111500 | 81430027800 | 187200 | 187200 | 187300 | 187100 | 894 |
| 500 | 20240401 | 111400 | 81262675900 | 187200 | 187100 | 187200 | 187000 | 1034 |
| 501 | 20240401 | 111300 | 81069238900 | 187200 | 187200 | 187200 | 187000 | 2062 |
| 502 | 20240401 | 111200 | 80683420900 | 187200 | 187300 | 187300 | 187100 | 767 |
| 503 | 20240401 | 111100 | 80539811600 | 187300 | 187300 | 187400 | 187000 | 11801 |
| 504 | 20240401 | 111000 | 78331633000 | 187300 | 187400 | 187500 | 187300 | 1361 |
| 505 | 20240401 | 110900 | 78076583700 | 187400 | 187400 | 187500 | 187300 | 1244 |
| 506 | 20240401 | 110800 | 77843467300 | 187400 | 187300 | 187400 | 187300 | 933 |
| 507 | 20240401 | 110700 | 77668668900 | 187300 | 187400 | 187400 | 187100 | 5564 |
| 508 | 20240401 | 110600 | 76626887300 | 187400 | 187600 | 187700 | 187300 | 3000 |
| 509 | 20240401 | 110500 | 76064402000 | 187600 | 187400 | 187700 | 187400 | 1571 |
| 510 | 20240401 | 110400 | 75769723100 | 187400 | 187300 | 187500 | 187300 | 2680 |
| 511 | 20240401 | 110300 | 75267522800 | 187400 | 187500 | 187600 | 187300 | 4689 |
| 512 | 20240401 | 110200 | 74388544400 | 187600 | 187600 | 187600 | 187500 | 2209 |
| 513 | 20240401 | 110100 | 73974299300 | 187600 | 187600 | 187700 | 187500 | 1901 |
| 514 | 20240401 | 110000 | 73617725400 | 187500 | 187900 | 187900 | 187500 | 4181 |
| 515 | 20240401 | 105900 | 72833059300 | 187800 | 187800 | 187900 | 187600 | 4078 |
| 516 | 20240401 | 105800 | 72067593900 | 187800 | 187800 | 188000 | 187700 | 1694 |
| 517 | 20240401 | 105700 | 71749419000 | 187900 | 188400 | 188500 | 187700 | 10447 |
| 518 | 20240401 | 105600 | 69785404600 | 188200 | 188400 | 188600 | 188000 | 6150 |
| 519 | 20240401 | 105500 | 68627982700 | 188400 | 188400 | 188500 | 188300 | 620 |
| 520 | 20240401 | 105400 | 68511179900 | 188400 | 188500 | 188500 | 188300 | 1108 |
| 521 | 20240401 | 105300 | 68302476800 | 188500 | 188100 | 188500 | 188100 | 1104 |
| 522 | 20240401 | 105200 | 68094701600 | 188100 | 188500 | 188500 | 188000 | 10802 |
| 523 | 20240401 | 105100 | 66061221100 | 188500 | 188600 | 188600 | 188400 | 4321 |
| 524 | 20240401 | 105000 | 65246581400 | 188600 | 188800 | 188800 | 188600 | 434 |
| 525 | 20240401 | 104900 | 65164692700 | 188800 | 188600 | 188900 | 188600 | 225 |
| 526 | 20240401 | 104800 | 65122223300 | 188700 | 188700 | 188900 | 188600 | 733 |
| 527 | 20240401 | 104700 | 64983913500 | 188600 | 189100 | 189100 | 188600 | 6545 |
| 528 | 20240401 | 104600 | 63748145400 | 189100 | 189000 | 189200 | 189000 | 723 |
| 529 | 20240401 | 104500 | 63611472600 | 189100 | 189100 | 189100 | 189000 | 411 |
| 530 | 20240401 | 104400 | 63533757300 | 189000 | 189200 | 189200 | 188900 | 2188 |
| 531 | 20240401 | 104300 | 63120138700 | 189300 | 189200 | 189300 | 189100 | 835 |
| 532 | 20240401 | 104200 | 62962164000 | 189200 | 189200 | 189200 | 189100 | 239 |
| 533 | 20240401 | 104100 | 62916957700 | 189100 | 189000 | 189200 | 189000 | 706 |
| 534 | 20240401 | 104000 | 62783440900 | 189000 | 188800 | 189000 | 188800 | 585 |
| 535 | 20240401 | 103900 | 62672898000 | 188900 | 188900 | 189000 | 188800 | 367 |
| 536 | 20240401 | 103800 | 62603561900 | 188900 | 188800 | 189000 | 188700 | 928 |
| 537 | 20240401 | 103700 | 62428287900 | 188800 | 188700 | 188800 | 188700 | 551 |
| 538 | 20240401 | 103600 | 62324299600 | 188800 | 188700 | 188800 | 188600 | 1357 |
| 539 | 20240401 | 103500 | 62068248700 | 188700 | 188700 | 188800 | 188600 | 1137 |
| 540 | 20240401 | 103400 | 61853727200 | 188700 | 188800 | 188900 | 188600 | 1141 |
| 541 | 20240401 | 103300 | 61638375300 | 188900 | 189000 | 189000 | 188800 | 359 |
| 542 | 20240401 | 103200 | 61570549400 | 189000 | 188900 | 189000 | 188800 | 440 |
| 543 | 20240401 | 103100 | 61487442800 | 188900 | 188700 | 188900 | 188700 | 678 |
| 544 | 20240401 | 103000 | 61359412900 | 188800 | 188700 | 188800 | 188600 | 1372 |
| 545 | 20240401 | 102900 | 61100518500 | 188700 | 188600 | 188900 | 188600 | 1503 |
| 546 | 20240401 | 102800 | 60816901700 | 188700 | 188900 | 188900 | 188600 | 1494 |
| 547 | 20240401 | 102700 | 60534886900 | 188900 | 189200 | 189200 | 188800 | 1703 |
| 548 | 20240401 | 102600 | 60212938300 | 189200 | 189100 | 189200 | 189100 | 775 |
| 549 | 20240401 | 102500 | 60066341200 | 189100 | 188900 | 189100 | 188800 | 1167 |
| 550 | 20240401 | 102400 | 59845830400 | 188900 | 188800 | 188900 | 188800 | 613 |
| 551 | 20240401 | 102300 | 59730056900 | 188700 | 188400 | 188800 | 188300 | 1623 |
| 552 | 20240401 | 102200 | 59424146600 | 188400 | 188400 | 188500 | 188200 | 7020 |
| 553 | 20240401 | 102100 | 58102145200 | 188500 | 188600 | 188700 | 188400 | 4240 |
| 554 | 20240401 | 102000 | 57302936100 | 188700 | 188600 | 188700 | 188400 | 2783 |
| 555 | 20240401 | 101900 | 56778246100 | 188600 | 188900 | 189000 | 188500 | 7134 |
| 556 | 20240401 | 101800 | 55431777000 | 188900 | 189000 | 189100 | 188800 | 1388 |
| 557 | 20240401 | 101700 | 55169588600 | 189000 | 189300 | 189300 | 188900 | 6235 |
| 558 | 20240401 | 101600 | 53991072300 | 189300 | 189200 | 189300 | 189100 | 1348 |
| 559 | 20240401 | 101500 | 53736029100 | 189100 | 189100 | 189200 | 189100 | 586 |
| 560 | 20240401 | 101400 | 53625195200 | 189200 | 189100 | 189200 | 189000 | 1450 |
| 561 | 20240401 | 101300 | 53351034900 | 189000 | 189100 | 189200 | 189000 | 1562 |
| 562 | 20240401 | 101200 | 53055629900 | 189200 | 189300 | 189300 | 189100 | 1893 |
| 563 | 20240401 | 101100 | 52697563700 | 189200 | 189400 | 189500 | 189100 | 2697 |
| 564 | 20240401 | 101000 | 52187119600 | 189400 | 189400 | 189500 | 189300 | 1135 |
| 565 | 20240401 | 100900 | 51972144400 | 189400 | 189300 | 189500 | 189300 | 520 |
| 566 | 20240401 | 100800 | 51873661200 | 189400 | 189300 | 189400 | 189200 | 2424 |
| 567 | 20240401 | 100700 | 51414942200 | 189400 | 189200 | 189500 | 189200 | 1219 |
| 568 | 20240401 | 100600 | 51184196100 | 189200 | 189000 | 189300 | 189000 | 845 |
| 569 | 20240401 | 100500 | 51024350200 | 189100 | 189300 | 189300 | 189000 | 3823 |
| 570 | 20240401 | 100400 | 50301364700 | 189300 | 189400 | 189500 | 189200 | 2427 |
| 571 | 20240401 | 100300 | 49841832500 | 189400 | 189300 | 189500 | 189300 | 717 |
| 572 | 20240401 | 100200 | 49706031600 | 189500 | 189300 | 189500 | 189300 | 1927 |
| 573 | 20240401 | 100100 | 49341125800 | 189400 | 189500 | 189700 | 189300 | 1526 |
| 574 | 20240401 | 100000 | 49051969700 | 189500 | 189400 | 189900 | 189400 | 1058 |
| 575 | 20240401 | 095900 | 48851405100 | 189500 | 189100 | 189500 | 189000 | 802 |
| 576 | 20240401 | 095800 | 48699619500 | 189100 | 189800 | 189800 | 188900 | 22935 |
| 577 | 20240401 | 095700 | 44358021500 | 189800 | 190000 | 190000 | 189700 | 3833 |
| 578 | 20240401 | 095600 | 43630456800 | 189900 | 190100 | 190300 | 189800 | 4810 |
| 579 | 20240401 | 095500 | 42716696300 | 190000 | 190300 | 190300 | 190000 | 1216 |
| 580 | 20240401 | 095400 | 42485529000 | 190300 | 190200 | 190400 | 190100 | 553 |
| 581 | 20240401 | 095300 | 42380331400 | 190000 | 190100 | 190100 | 190000 | 811 |
| 582 | 20240401 | 095200 | 42226210500 | 190100 | 189900 | 190100 | 189900 | 449 |
| 583 | 20240401 | 095100 | 42140892300 | 190000 | 190200 | 190200 | 189900 | 2092 |
| 584 | 20240401 | 095000 | 41743429500 | 190100 | 190100 | 190300 | 189900 | 894 |
| 585 | 20240401 | 094900 | 41573477000 | 189900 | 190000 | 190100 | 189800 | 2641 |
| 586 | 20240401 | 094800 | 41071987300 | 190000 | 190200 | 190300 | 190000 | 3765 |
| 587 | 20240401 | 094700 | 40356095300 | 190200 | 190300 | 190500 | 190200 | 1374 |
| 588 | 20240401 | 094600 | 40094653500 | 190300 | 190300 | 190400 | 190200 | 689 |
| 589 | 20240401 | 094500 | 39963593600 | 190300 | 190500 | 190500 | 190300 | 637 |
| 590 | 20240401 | 094400 | 39842342500 | 190500 | 190500 | 190700 | 190400 | 947 |
| 591 | 20240401 | 094300 | 39661972200 | 190600 | 190800 | 190900 | 190600 | 1002 |
| 592 | 20240401 | 094200 | 39470896800 | 190800 | 190600 | 190900 | 190600 | 816 |
| 593 | 20240401 | 094100 | 39315241500 | 190600 | 190900 | 190900 | 190500 | 1742 |
| 594 | 20240401 | 094000 | 38983027000 | 190900 | 191200 | 191200 | 190900 | 1994 |
| 595 | 20240401 | 093900 | 38602149100 | 191200 | 191000 | 191400 | 191000 | 1957 |
| 596 | 20240401 | 093800 | 38227888600 | 191000 | 191200 | 191300 | 191000 | 1904 |
| 597 | 20240401 | 093700 | 37864030500 | 191200 | 190800 | 191200 | 190600 | 1487 |
| 598 | 20240401 | 093600 | 37580186400 | 190800 | 190200 | 190900 | 190200 | 2555 |
| 599 | 20240401 | 093500 | 37093121200 | 190200 | 189900 | 190300 | 189800 | 2940 |
| 600 | 20240401 | 093400 | 36534605100 | 189900 | 189900 | 190000 | 189800 | 2301 |
| 601 | 20240401 | 093300 | 36097626900 | 189900 | 189900 | 190000 | 189800 | 1310 |
| 602 | 20240401 | 093200 | 35848808300 | 190000 | 189900 | 190000 | 189600 | 5038 |
| 603 | 20240401 | 093100 | 34892833200 | 189800 | 190200 | 190200 | 189700 | 8924 |
| 604 | 20240401 | 093000 | 33197698400 | 190100 | 190300 | 190400 | 190100 | 1873 |
| 605 | 20240401 | 092900 | 32841537000 | 190300 | 190400 | 190500 | 190200 | 2088 |
| 606 | 20240401 | 092800 | 32443968000 | 190400 | 190100 | 190500 | 190100 | 4244 |
| 607 | 20240401 | 092700 | 31636655900 | 190100 | 190300 | 190400 | 190100 | 3963 |
| 608 | 20240401 | 092600 | 30882848800 | 190400 | 190400 | 190500 | 190300 | 1591 |
| 609 | 20240401 | 092500 | 30579920100 | 190400 | 190400 | 190500 | 190200 | 3797 |
| 610 | 20240401 | 092400 | 29857143500 | 190400 | 190700 | 190800 | 190300 | 3219 |
| 611 | 20240401 | 092300 | 29243934500 | 190700 | 191400 | 191400 | 190700 | 6761 |
| 612 | 20240401 | 092200 | 27953092600 | 191500 | 191600 | 191700 | 191300 | 1317 |
| 613 | 20240401 | 092100 | 27700880600 | 191500 | 191500 | 191700 | 191400 | 682 |
| 614 | 20240401 | 092000 | 27570263100 | 191600 | 192000 | 192100 | 191500 | 2243 |
| 615 | 20240401 | 091900 | 27139987800 | 191900 | 191300 | 192000 | 191200 | 3707 |
| 616 | 20240401 | 091800 | 26429693100 | 191300 | 191200 | 191300 | 191100 | 2316 |
| 617 | 20240401 | 091700 | 25986827700 | 191200 | 191200 | 191300 | 191000 | 4508 |
| 618 | 20240401 | 091600 | 25125149300 | 191300 | 191200 | 191400 | 190900 | 6023 |
| 619 | 20240401 | 091500 | 23973841200 | 191200 | 191500 | 191500 | 191200 | 6635 |
| 620 | 20240401 | 091400 | 22704605800 | 191600 | 191700 | 191800 | 191500 | 4210 |
| 621 | 20240401 | 091300 | 21897762800 | 191800 | 191800 | 191800 | 191700 | 984 |
| 622 | 20240401 | 091200 | 21709073300 | 191800 | 192000 | 192100 | 191700 | 4329 |
| 623 | 20240401 | 091100 | 20878423700 | 191900 | 192200 | 192200 | 191900 | 1804 |
| 624 | 20240401 | 091000 | 20532004100 | 192100 | 191700 | 192300 | 191700 | 3249 |
| 625 | 20240401 | 090900 | 19908082500 | 191800 | 191700 | 191900 | 191700 | 2113 |
| 626 | 20240401 | 090800 | 19502805700 | 191700 | 191600 | 191900 | 191500 | 4020 |
| 627 | 20240401 | 090700 | 18732239700 | 191500 | 192600 | 192600 | 191400 | 13489 |
| 628 | 20240401 | 090600 | 16142724700 | 192600 | 193100 | 193200 | 192600 | 6335 |
| 629 | 20240401 | 090500 | 14920443800 | 193200 | 192500 | 193200 | 192400 | 4382 |
| 630 | 20240401 | 090400 | 14075558600 | 192400 | 192500 | 192900 | 192400 | 4371 |
| 631 | 20240401 | 090300 | 13233738900 | 192500 | 192500 | 192800 | 192300 | 4849 |
| 632 | 20240401 | 090200 | 12299511500 | 192500 | 192500 | 192600 | 192000 | 6569 |
| 633 | 20240401 | 090100 | 11036765700 | 192500 | 193500 | 194100 | 192400 | 33718 |
| 634 | 20240401 | 090000 | 4513870200 | 193500 | 193500 | 193700 | 193200 | 23317 |