37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 193300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 31251 |
| 3 | 20240402 | 193200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 4 | 20240402 | 193100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 5 | 20240402 | 193000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 6 | 20240402 | 192900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 7 | 20240402 | 192800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 8 | 20240402 | 192700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 9 | 20240402 | 192600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 10 | 20240402 | 192500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 11 | 20240402 | 192400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 12 | 20240402 | 192300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 13 | 20240402 | 192200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 14 | 20240402 | 192100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 15 | 20240402 | 192000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 16 | 20240402 | 191900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 17 | 20240402 | 191800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 18 | 20240402 | 191700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 19 | 20240402 | 191600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 20 | 20240402 | 191500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 21 | 20240402 | 191400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 22 | 20240402 | 191300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 23 | 20240402 | 191200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 24 | 20240402 | 191100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 25 | 20240402 | 191000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 26 | 20240402 | 190900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 27 | 20240402 | 190800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 28 | 20240402 | 190700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 29 | 20240402 | 190600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 30 | 20240402 | 190500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 31 | 20240402 | 190400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 32 | 20240402 | 190300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 31251 |
| 33 | 20240402 | 190200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 34 | 20240402 | 190100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 35 | 20240402 | 190000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 36 | 20240402 | 185900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 37 | 20240402 | 185800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 38 | 20240402 | 185700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 39 | 20240402 | 185600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 40 | 20240402 | 185500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 41 | 20240402 | 185400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 42 | 20240402 | 185300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 43 | 20240402 | 185200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 44 | 20240402 | 185100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 45 | 20240402 | 185000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 46 | 20240402 | 184900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 47 | 20240402 | 184800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 48 | 20240402 | 184700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 49 | 20240402 | 184600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 50 | 20240402 | 184500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 51 | 20240402 | 184400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 52 | 20240402 | 184300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 53 | 20240402 | 184200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 54 | 20240402 | 184100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 55 | 20240402 | 184000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 56 | 20240402 | 183900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 57 | 20240402 | 183800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 58 | 20240402 | 183700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 59 | 20240402 | 183600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 60 | 20240402 | 183500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 61 | 20240402 | 183400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 62 | 20240402 | 183300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 31251 |
| 63 | 20240402 | 183200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 64 | 20240402 | 183100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 65 | 20240402 | 183000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 66 | 20240402 | 182900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 67 | 20240402 | 182800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 68 | 20240402 | 182700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 69 | 20240402 | 182600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 70 | 20240402 | 182500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 71 | 20240402 | 182400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 72 | 20240402 | 182300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 73 | 20240402 | 182200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 74 | 20240402 | 182100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 75 | 20240402 | 182000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 76 | 20240402 | 181900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 77 | 20240402 | 181800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 78 | 20240402 | 181700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 79 | 20240402 | 181600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 80 | 20240402 | 181500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 81 | 20240402 | 181400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 82 | 20240402 | 181300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 83 | 20240402 | 181200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 84 | 20240402 | 181100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 85 | 20240402 | 181000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 86 | 20240402 | 180900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 87 | 20240402 | 180800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 88 | 20240402 | 180700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 89 | 20240402 | 180600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 90 | 20240402 | 180500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 91 | 20240402 | 180400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 92 | 20240402 | 180300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 31251 |
| 93 | 20240402 | 180200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 94 | 20240402 | 180100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 95 | 20240402 | 180000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 96 | 20240402 | 175900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 97 | 20240402 | 175800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 98 | 20240402 | 175700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 99 | 20240402 | 175600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 100 | 20240402 | 175500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 101 | 20240402 | 175400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 102 | 20240402 | 175300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 103 | 20240402 | 175200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 104 | 20240402 | 175100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 105 | 20240402 | 175000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 106 | 20240402 | 174900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 107 | 20240402 | 174800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 108 | 20240402 | 174700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 109 | 20240402 | 174600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 110 | 20240402 | 174500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 111 | 20240402 | 174400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 112 | 20240402 | 174300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 113 | 20240402 | 174200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 114 | 20240402 | 174100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 115 | 20240402 | 174000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 116 | 20240402 | 173900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 117 | 20240402 | 173800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 118 | 20240402 | 173700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 119 | 20240402 | 173600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 120 | 20240402 | 173500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 121 | 20240402 | 173400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 122 | 20240402 | 173300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 31251 |
| 123 | 20240402 | 173200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 124 | 20240402 | 173100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 125 | 20240402 | 173000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 126 | 20240402 | 172900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 127 | 20240402 | 172800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 128 | 20240402 | 172700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 129 | 20240402 | 172600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 130 | 20240402 | 172500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 131 | 20240402 | 172400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 132 | 20240402 | 172300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 133 | 20240402 | 172200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 134 | 20240402 | 172100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 135 | 20240402 | 172000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 136 | 20240402 | 171900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 137 | 20240402 | 171800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 138 | 20240402 | 171700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 139 | 20240402 | 171600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 140 | 20240402 | 171500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 141 | 20240402 | 171400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 142 | 20240402 | 171300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 143 | 20240402 | 171200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 144 | 20240402 | 171100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 145 | 20240402 | 171000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 146 | 20240402 | 170900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 147 | 20240402 | 170800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 148 | 20240402 | 170700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 149 | 20240402 | 170600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 150 | 20240402 | 170500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 151 | 20240402 | 170400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 152 | 20240402 | 170300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 31251 |
| 153 | 20240402 | 170200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 154 | 20240402 | 170100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 155 | 20240402 | 170000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 156 | 20240402 | 165900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 157 | 20240402 | 165800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 158 | 20240402 | 165700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 159 | 20240402 | 165600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 160 | 20240402 | 165500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 161 | 20240402 | 165400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 162 | 20240402 | 165300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 163 | 20240402 | 165200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 164 | 20240402 | 165100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 165 | 20240402 | 165000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 166 | 20240402 | 164900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 167 | 20240402 | 164800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 168 | 20240402 | 164700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 169 | 20240402 | 164600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 170 | 20240402 | 164500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 171 | 20240402 | 164400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 172 | 20240402 | 164300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 173 | 20240402 | 164200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 174 | 20240402 | 164100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 175 | 20240402 | 164000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 176 | 20240402 | 163900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 177 | 20240402 | 163800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 178 | 20240402 | 163700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 179 | 20240402 | 163600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 180 | 20240402 | 163500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 181 | 20240402 | 163400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 182 | 20240402 | 163300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 31251 |
| 183 | 20240402 | 163200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 184 | 20240402 | 163100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 185 | 20240402 | 163000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 186 | 20240402 | 162900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 187 | 20240402 | 162800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 188 | 20240402 | 162700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 189 | 20240402 | 162600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 190 | 20240402 | 162500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 191 | 20240402 | 162400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 192 | 20240402 | 162300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 193 | 20240402 | 162200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 194 | 20240402 | 162100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 195 | 20240402 | 162000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 196 | 20240402 | 161900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 197 | 20240402 | 161800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 198 | 20240402 | 161700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 199 | 20240402 | 161600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 200 | 20240402 | 161500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 201 | 20240402 | 161400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 202 | 20240402 | 161300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 203 | 20240402 | 161200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 204 | 20240402 | 161100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 205 | 20240402 | 161000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 206 | 20240402 | 160900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 207 | 20240402 | 160800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 208 | 20240402 | 160700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 209 | 20240402 | 160600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 210 | 20240402 | 160500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 211 | 20240402 | 160400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 212 | 20240402 | 160300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 31251 |
| 213 | 20240402 | 160200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 214 | 20240402 | 160100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 215 | 20240402 | 160000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 216 | 20240402 | 155900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 217 | 20240402 | 155800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 218 | 20240402 | 155700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 219 | 20240402 | 155600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 220 | 20240402 | 155500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 221 | 20240402 | 155400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 222 | 20240402 | 155300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 223 | 20240402 | 155200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 224 | 20240402 | 155100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 225 | 20240402 | 155000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 226 | 20240402 | 154900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 227 | 20240402 | 154800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 228 | 20240402 | 154700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 229 | 20240402 | 154600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 230 | 20240402 | 154500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 231 | 20240402 | 154400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 232 | 20240402 | 154300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 233 | 20240402 | 154200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 234 | 20240402 | 154100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 235 | 20240402 | 154000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 236 | 20240402 | 153900 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 237 | 20240402 | 153800 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 238 | 20240402 | 153700 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 239 | 20240402 | 153600 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 240 | 20240402 | 153500 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 241 | 20240402 | 153400 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 242 | 20240402 | 153300 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 31251 |
| 243 | 20240402 | 153200 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 244 | 20240402 | 153100 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 0 |
| 245 | 20240402 | 153000 | 93806120500 | 183800 | 183800 | 183800 | 183800 | 31251 |
| 246 | 20240402 | 152900 | 88062186700 | 184200 | 184200 | 184200 | 184200 | 0 |
| 247 | 20240402 | 152800 | 88062186700 | 184200 | 184200 | 184200 | 184200 | 0 |
| 248 | 20240402 | 152700 | 88062186700 | 184200 | 184200 | 184200 | 184200 | 0 |
| 249 | 20240402 | 152600 | 88062186700 | 184200 | 184200 | 184200 | 184200 | 0 |
| 250 | 20240402 | 152500 | 88062186700 | 184200 | 184200 | 184200 | 184200 | 0 |
| 251 | 20240402 | 152400 | 88062186700 | 184200 | 184200 | 184200 | 184200 | 0 |
| 252 | 20240402 | 152300 | 88062186700 | 184200 | 184200 | 184200 | 184200 | 0 |
| 253 | 20240402 | 152200 | 88062186700 | 184200 | 184200 | 184200 | 184200 | 0 |
| 254 | 20240402 | 152100 | 88062186700 | 184200 | 184200 | 184200 | 184200 | 0 |
| 255 | 20240402 | 152000 | 88062186700 | 184200 | 184200 | 184200 | 184200 | 0 |
| 256 | 20240402 | 151900 | 88062186700 | 184200 | 184100 | 184200 | 184000 | 1634 |
| 257 | 20240402 | 151800 | 87761390300 | 184000 | 184100 | 184200 | 184000 | 2093 |
| 258 | 20240402 | 151700 | 87376098300 | 184200 | 184100 | 184200 | 184000 | 12813 |
| 259 | 20240402 | 151600 | 85017888300 | 184100 | 184200 | 184200 | 184100 | 1855 |
| 260 | 20240402 | 151500 | 84676342100 | 184200 | 184200 | 184200 | 184100 | 2721 |
| 261 | 20240402 | 151400 | 84175384200 | 184100 | 184100 | 184200 | 184100 | 2045 |
| 262 | 20240402 | 151300 | 83798819500 | 184100 | 184100 | 184200 | 184100 | 660 |
| 263 | 20240402 | 151200 | 83677285400 | 184200 | 184200 | 184200 | 184100 | 910 |
| 264 | 20240402 | 151100 | 83509682100 | 184200 | 184200 | 184300 | 184100 | 1079 |
| 265 | 20240402 | 151000 | 83310945600 | 184200 | 184100 | 184200 | 184100 | 2907 |
| 266 | 20240402 | 150900 | 82775610700 | 184100 | 184100 | 184200 | 184100 | 1123 |
| 267 | 20240402 | 150800 | 82568835100 | 184200 | 184300 | 184300 | 184100 | 3659 |
| 268 | 20240402 | 150700 | 81894981300 | 184200 | 184400 | 184400 | 184200 | 1711 |
| 269 | 20240402 | 150600 | 81579676000 | 184400 | 184200 | 184400 | 184200 | 2071 |
| 270 | 20240402 | 150500 | 81197987300 | 184300 | 184300 | 184300 | 184200 | 657 |
| 271 | 20240402 | 150400 | 81076938500 | 184200 | 184200 | 184400 | 184200 | 1272 |
| 272 | 20240402 | 150300 | 80842509100 | 184300 | 184200 | 184300 | 184200 | 1434 |
| 273 | 20240402 | 150200 | 80578252600 | 184200 | 184200 | 184300 | 184200 | 1752 |
| 274 | 20240402 | 150100 | 80255520100 | 184200 | 184300 | 184400 | 184200 | 741 |
| 275 | 20240402 | 150000 | 80118962200 | 184300 | 184300 | 184400 | 184200 | 1771 |
| 276 | 20240402 | 145900 | 79792551800 | 184300 | 184300 | 184400 | 184300 | 1549 |
| 277 | 20240402 | 145800 | 79507048200 | 184300 | 184400 | 184400 | 184300 | 1382 |
| 278 | 20240402 | 145700 | 79252323100 | 184300 | 184400 | 184400 | 184300 | 792 |
| 279 | 20240402 | 145600 | 79106321900 | 184300 | 184300 | 184400 | 184200 | 589 |
| 280 | 20240402 | 145500 | 78997752200 | 184300 | 184500 | 184500 | 184300 | 1954 |
| 281 | 20240402 | 145400 | 78637487600 | 184500 | 184500 | 184500 | 184400 | 571 |
| 282 | 20240402 | 145300 | 78532162400 | 184400 | 184600 | 184600 | 184400 | 1669 |
| 283 | 20240402 | 145200 | 78224251200 | 184500 | 184700 | 184700 | 184500 | 1331 |
| 284 | 20240402 | 145100 | 77978534800 | 184700 | 184600 | 184700 | 184600 | 368 |
| 285 | 20240402 | 145000 | 77910584300 | 184600 | 184400 | 184600 | 184400 | 1051 |
| 286 | 20240402 | 144900 | 77716653800 | 184400 | 184500 | 184500 | 184400 | 647 |
| 287 | 20240402 | 144800 | 77597314800 | 184400 | 184300 | 184500 | 184300 | 1123 |
| 288 | 20240402 | 144700 | 77390280400 | 184300 | 184400 | 184400 | 184300 | 767 |
| 289 | 20240402 | 144600 | 77248875700 | 184400 | 184400 | 184500 | 184300 | 1317 |
| 290 | 20240402 | 144500 | 77006044900 | 184500 | 184500 | 184600 | 184400 | 1375 |
| 291 | 20240402 | 144400 | 76752383200 | 184600 | 184600 | 184600 | 184500 | 420 |
| 292 | 20240402 | 144300 | 76674873500 | 184600 | 184800 | 184800 | 184600 | 2387 |
| 293 | 20240402 | 144200 | 76234096200 | 184700 | 184800 | 184800 | 184600 | 1053 |
| 294 | 20240402 | 144100 | 76039606200 | 184800 | 184600 | 184900 | 184600 | 1419 |
| 295 | 20240402 | 144000 | 75777418700 | 184600 | 184700 | 184900 | 184600 | 1371 |
| 296 | 20240402 | 143900 | 75524192600 | 184700 | 184700 | 184800 | 184600 | 924 |
| 297 | 20240402 | 143800 | 75353578100 | 184600 | 184700 | 184800 | 184600 | 983 |
| 298 | 20240402 | 143700 | 75172035000 | 184700 | 184700 | 184800 | 184600 | 755 |
| 299 | 20240402 | 143600 | 75032588400 | 184600 | 184600 | 184900 | 184500 | 514 |
| 300 | 20240402 | 143500 | 74937663500 | 184700 | 184600 | 184700 | 184600 | 380 |
| 301 | 20240402 | 143400 | 74867494000 | 184600 | 184600 | 184700 | 184500 | 653 |
| 302 | 20240402 | 143300 | 74746950300 | 184600 | 184500 | 184600 | 184500 | 537 |
| 303 | 20240402 | 143200 | 74647834100 | 184500 | 184400 | 184600 | 184400 | 849 |
| 304 | 20240402 | 143100 | 74491202600 | 184500 | 184400 | 184600 | 184400 | 475 |
| 305 | 20240402 | 143000 | 74403566300 | 184500 | 184500 | 184500 | 184400 | 652 |
| 306 | 20240402 | 142900 | 74283318500 | 184500 | 184400 | 184500 | 184300 | 599 |
| 307 | 20240402 | 142800 | 74172853500 | 184400 | 184500 | 184500 | 184300 | 690 |
| 308 | 20240402 | 142700 | 74045617800 | 184400 | 184400 | 184500 | 184400 | 618 |
| 309 | 20240402 | 142600 | 73931634200 | 184400 | 184400 | 184400 | 184300 | 551 |
| 310 | 20240402 | 142500 | 73830051600 | 184300 | 184300 | 184400 | 184200 | 670 |
| 311 | 20240402 | 142400 | 73706592100 | 184200 | 184300 | 184400 | 184200 | 402 |
| 312 | 20240402 | 142300 | 73632499000 | 184400 | 184200 | 184400 | 184200 | 688 |
| 313 | 20240402 | 142200 | 73505711100 | 184200 | 184200 | 184300 | 184200 | 386 |
| 314 | 20240402 | 142100 | 73434598800 | 184300 | 184200 | 184300 | 184200 | 507 |
| 315 | 20240402 | 142000 | 73341200100 | 184200 | 184100 | 184200 | 184100 | 637 |
| 316 | 20240402 | 141900 | 73223910700 | 184100 | 184100 | 184200 | 184100 | 672 |
| 317 | 20240402 | 141800 | 73100188500 | 184100 | 184000 | 184100 | 184000 | 763 |
| 318 | 20240402 | 141700 | 72959743500 | 184100 | 184000 | 184100 | 184000 | 835 |
| 319 | 20240402 | 141600 | 72806041200 | 184000 | 184100 | 184200 | 184000 | 634 |
| 320 | 20240402 | 141500 | 72689324100 | 184200 | 184100 | 184200 | 184000 | 916 |
| 321 | 20240402 | 141400 | 72520711300 | 184000 | 184100 | 184100 | 184000 | 1400 |
| 322 | 20240402 | 141300 | 72263005800 | 184100 | 184100 | 184100 | 184000 | 1133 |
| 323 | 20240402 | 141200 | 72054439000 | 184100 | 184000 | 184100 | 184000 | 838 |
| 324 | 20240402 | 141100 | 71900224600 | 184100 | 184100 | 184100 | 184000 | 3144 |
| 325 | 20240402 | 141000 | 71321699600 | 184100 | 184100 | 184200 | 184000 | 4123 |
| 326 | 20240402 | 140900 | 70562762200 | 184100 | 184200 | 184200 | 184100 | 726 |
| 327 | 20240402 | 140800 | 70429096100 | 184200 | 184100 | 184300 | 184100 | 832 |
| 328 | 20240402 | 140700 | 70275896600 | 184100 | 184200 | 184300 | 184100 | 1516 |
| 329 | 20240402 | 140600 | 69996723200 | 184200 | 184300 | 184300 | 184100 | 1179 |
| 330 | 20240402 | 140500 | 69779589800 | 184200 | 184300 | 184300 | 184200 | 581 |
| 331 | 20240402 | 140400 | 69672553500 | 184300 | 184300 | 184300 | 184100 | 2806 |
| 332 | 20240402 | 140300 | 69155669800 | 184300 | 184200 | 184300 | 184200 | 559 |
| 333 | 20240402 | 140200 | 69052682500 | 184200 | 184300 | 184400 | 184200 | 1633 |
| 334 | 20240402 | 140100 | 68751741100 | 184300 | 184600 | 184600 | 184300 | 7214 |
| 335 | 20240402 | 140000 | 67421235200 | 184500 | 184600 | 184600 | 184500 | 1641 |
| 336 | 20240402 | 135900 | 67118448400 | 184500 | 184600 | 184600 | 184500 | 947 |
| 337 | 20240402 | 135800 | 66943708400 | 184600 | 184500 | 184600 | 184500 | 626 |
| 338 | 20240402 | 135700 | 66828188800 | 184600 | 184600 | 184600 | 184500 | 799 |
| 339 | 20240402 | 135600 | 66680710800 | 184600 | 184700 | 184700 | 184500 | 542 |
| 340 | 20240402 | 135500 | 66580664500 | 184600 | 184600 | 184700 | 184600 | 438 |
| 341 | 20240402 | 135400 | 66499798800 | 184700 | 184500 | 184700 | 184500 | 769 |
| 342 | 20240402 | 135300 | 66357865700 | 184600 | 184600 | 184600 | 184500 | 837 |
| 343 | 20240402 | 135200 | 66203417700 | 184600 | 184600 | 184700 | 184500 | 4083 |
| 344 | 20240402 | 135100 | 65450026800 | 184500 | 184600 | 184700 | 184500 | 1617 |
| 345 | 20240402 | 135000 | 65151555300 | 184700 | 184600 | 184700 | 184600 | 309 |
| 346 | 20240402 | 134900 | 65094496200 | 184600 | 184600 | 184700 | 184600 | 1101 |
| 347 | 20240402 | 134800 | 64891221100 | 184600 | 184700 | 184800 | 184600 | 2310 |
| 348 | 20240402 | 134700 | 64464690400 | 184800 | 184800 | 184900 | 184700 | 613 |
| 349 | 20240402 | 134600 | 64351413800 | 184800 | 184800 | 184800 | 184700 | 358 |
| 350 | 20240402 | 134500 | 64285273600 | 184800 | 184600 | 184800 | 184600 | 406 |
| 351 | 20240402 | 134400 | 64210260400 | 184800 | 184700 | 184800 | 184600 | 349 |
| 352 | 20240402 | 134300 | 64145814200 | 184700 | 184800 | 184900 | 184700 | 367 |
| 353 | 20240402 | 134200 | 64078006000 | 184800 | 184700 | 184800 | 184600 | 378 |
| 354 | 20240402 | 134100 | 64008194900 | 184600 | 184700 | 184700 | 184600 | 640 |
| 355 | 20240402 | 134000 | 63890032100 | 184700 | 184800 | 184900 | 184600 | 488 |
| 356 | 20240402 | 133900 | 63799926200 | 184800 | 184800 | 184800 | 184600 | 2881 |
| 357 | 20240402 | 133800 | 63267773100 | 184800 | 184700 | 184800 | 184700 | 190 |
| 358 | 20240402 | 133700 | 63232673400 | 184800 | 184800 | 185000 | 184700 | 1008 |
| 359 | 20240402 | 133600 | 63046438300 | 184800 | 184800 | 185000 | 184800 | 324 |
| 360 | 20240402 | 133500 | 62986552900 | 184900 | 184700 | 184900 | 184700 | 444 |
| 361 | 20240402 | 133400 | 62904499500 | 184700 | 184800 | 184800 | 184700 | 528 |
| 362 | 20240402 | 133300 | 62806960400 | 184800 | 184800 | 184900 | 184700 | 350 |
| 363 | 20240402 | 133200 | 62742288700 | 184800 | 184900 | 184900 | 184700 | 537 |
| 364 | 20240402 | 133100 | 62643048800 | 184800 | 184800 | 184900 | 184800 | 822 |
| 365 | 20240402 | 133000 | 62491134800 | 184800 | 184800 | 185000 | 184800 | 410 |
| 366 | 20240402 | 132900 | 62415321000 | 184900 | 185000 | 185000 | 184800 | 391 |
| 367 | 20240402 | 132800 | 62343017500 | 184900 | 184900 | 185000 | 184900 | 256 |
| 368 | 20240402 | 132700 | 62295675700 | 184900 | 184800 | 185000 | 184800 | 456 |
| 369 | 20240402 | 132600 | 62211358500 | 184900 | 184800 | 185100 | 184800 | 1029 |
| 370 | 20240402 | 132500 | 62021137400 | 184800 | 185000 | 185000 | 184800 | 781 |
| 371 | 20240402 | 132400 | 61876754200 | 185000 | 185000 | 185100 | 184900 | 295 |
| 372 | 20240402 | 132300 | 61822187100 | 184900 | 185000 | 185000 | 184800 | 566 |
| 373 | 20240402 | 132200 | 61717519200 | 185000 | 184800 | 185000 | 184800 | 290 |
| 374 | 20240402 | 132100 | 61663895300 | 184800 | 184700 | 185000 | 184700 | 976 |
| 375 | 20240402 | 132000 | 61483528500 | 184800 | 184700 | 184800 | 184700 | 358 |
| 376 | 20240402 | 131900 | 61417385800 | 184800 | 184800 | 184900 | 184700 | 714 |
| 377 | 20240402 | 131800 | 61285460300 | 184900 | 184900 | 185000 | 184800 | 4958 |
| 378 | 20240402 | 131700 | 60368962700 | 185000 | 184900 | 185000 | 184900 | 1072 |
| 379 | 20240402 | 131600 | 60170717600 | 184900 | 185000 | 185100 | 184900 | 820 |
| 380 | 20240402 | 131500 | 60019007800 | 185000 | 185000 | 185100 | 184900 | 466 |
| 381 | 20240402 | 131400 | 59932798100 | 185000 | 185100 | 185100 | 184900 | 1100 |
| 382 | 20240402 | 131300 | 59729303900 | 185000 | 185100 | 185100 | 185000 | 411 |
| 383 | 20240402 | 131200 | 59653260400 | 185100 | 185000 | 185100 | 185000 | 342 |
| 384 | 20240402 | 131100 | 59589978600 | 185000 | 185100 | 185200 | 185000 | 328 |
| 385 | 20240402 | 131000 | 59529267400 | 185000 | 185000 | 185100 | 185000 | 457 |
| 386 | 20240402 | 130900 | 59444702800 | 185100 | 185100 | 185100 | 185000 | 388 |
| 387 | 20240402 | 130800 | 59372915100 | 185100 | 185100 | 185100 | 185000 | 250 |
| 388 | 20240402 | 130700 | 59326650600 | 185000 | 185100 | 185100 | 185000 | 251 |
| 389 | 20240402 | 130600 | 59280206600 | 185000 | 185100 | 185100 | 184900 | 687 |
| 390 | 20240402 | 130500 | 59153105800 | 185000 | 185100 | 185200 | 185000 | 547 |
| 391 | 20240402 | 130400 | 59051869200 | 185100 | 185100 | 185100 | 185000 | 392 |
| 392 | 20240402 | 130300 | 58979330300 | 185100 | 185100 | 185100 | 185000 | 138 |
| 393 | 20240402 | 130200 | 58953792700 | 185100 | 185200 | 185300 | 185100 | 639 |
| 394 | 20240402 | 130100 | 58835489700 | 185100 | 185000 | 185200 | 184900 | 481 |
| 395 | 20240402 | 130000 | 58746490800 | 185000 | 184900 | 185000 | 184800 | 346 |
| 396 | 20240402 | 125900 | 58682506600 | 184900 | 185000 | 185000 | 184800 | 861 |
| 397 | 20240402 | 125800 | 58523307000 | 184900 | 185000 | 185000 | 184900 | 657 |
| 398 | 20240402 | 125700 | 58401807500 | 185000 | 185000 | 185000 | 184900 | 550 |
| 399 | 20240402 | 125600 | 58300069700 | 184900 | 184900 | 185000 | 184900 | 307 |
| 400 | 20240402 | 125500 | 58243292200 | 184900 | 184800 | 185000 | 184800 | 630 |
| 401 | 20240402 | 125400 | 58126819400 | 184900 | 184900 | 185000 | 184900 | 345 |
| 402 | 20240402 | 125300 | 58063023900 | 185000 | 184900 | 185000 | 184900 | 615 |
| 403 | 20240402 | 125200 | 57949298500 | 185000 | 185000 | 185000 | 184900 | 563 |
| 404 | 20240402 | 125100 | 57845186400 | 185000 | 185000 | 185000 | 184900 | 356 |
| 405 | 20240402 | 125000 | 57779348700 | 185000 | 184900 | 185500 | 184900 | 873 |
| 406 | 20240402 | 124900 | 57617763400 | 184900 | 185100 | 185100 | 184900 | 2995 |
| 407 | 20240402 | 124800 | 57063761300 | 185100 | 185000 | 185100 | 185000 | 399 |
| 408 | 20240402 | 124700 | 56989930700 | 185100 | 185000 | 185100 | 185000 | 844 |
| 409 | 20240402 | 124600 | 56833750500 | 185000 | 185100 | 185100 | 185000 | 321 |
| 410 | 20240402 | 124500 | 56774349000 | 185000 | 185000 | 185100 | 185000 | 696 |
| 411 | 20240402 | 124400 | 56645532400 | 185000 | 185000 | 185100 | 185000 | 733 |
| 412 | 20240402 | 124300 | 56509918000 | 185100 | 185100 | 185100 | 185000 | 768 |
| 413 | 20240402 | 124200 | 56367777800 | 185200 | 185200 | 185200 | 185100 | 730 |
| 414 | 20240402 | 124100 | 56232640000 | 185100 | 185100 | 185200 | 185100 | 259 |
| 415 | 20240402 | 124000 | 56184685400 | 185200 | 185100 | 185200 | 185100 | 815 |
| 416 | 20240402 | 123900 | 56033803900 | 185100 | 185100 | 185200 | 185100 | 1057 |
| 417 | 20240402 | 123800 | 55838136900 | 185100 | 185100 | 185200 | 185100 | 258 |
| 418 | 20240402 | 123700 | 55790365900 | 185100 | 185100 | 185200 | 185100 | 366 |
| 419 | 20240402 | 123600 | 55722604600 | 185100 | 185100 | 185200 | 185100 | 376 |
| 420 | 20240402 | 123500 | 55652986000 | 185200 | 185200 | 185300 | 185100 | 375 |
| 421 | 20240402 | 123400 | 55583531100 | 185200 | 185300 | 185300 | 185100 | 272 |
| 422 | 20240402 | 123300 | 55533159200 | 185300 | 185200 | 185300 | 185200 | 276 |
| 423 | 20240402 | 123200 | 55482030200 | 185200 | 185100 | 185300 | 185100 | 433 |
| 424 | 20240402 | 123100 | 55401832100 | 185100 | 185200 | 185200 | 185100 | 322 |
| 425 | 20240402 | 123000 | 55342220200 | 185200 | 185200 | 185200 | 185100 | 601 |
| 426 | 20240402 | 122900 | 55230919900 | 185100 | 185000 | 185200 | 185000 | 600 |
| 427 | 20240402 | 122800 | 55119838300 | 185100 | 185100 | 185200 | 185100 | 1243 |
| 428 | 20240402 | 122700 | 54889755100 | 185100 | 185200 | 185200 | 185100 | 1362 |
| 429 | 20240402 | 122600 | 54637610900 | 185200 | 185200 | 185200 | 185100 | 788 |
| 430 | 20240402 | 122500 | 54491687300 | 185200 | 185200 | 185300 | 185200 | 480 |
| 431 | 20240402 | 122400 | 54402776900 | 185300 | 185300 | 185300 | 185200 | 215 |
| 432 | 20240402 | 122300 | 54362949500 | 185200 | 185300 | 185400 | 185200 | 705 |
| 433 | 20240402 | 122200 | 54232350200 | 185300 | 185200 | 185400 | 185200 | 509 |
| 434 | 20240402 | 122100 | 54138038700 | 185300 | 185300 | 185300 | 185200 | 368 |
| 435 | 20240402 | 122000 | 54069864700 | 185200 | 185300 | 185500 | 185200 | 404 |
| 436 | 20240402 | 121900 | 53995007800 | 185300 | 185300 | 185400 | 185200 | 287 |
| 437 | 20240402 | 121800 | 53941848700 | 185400 | 185400 | 185600 | 185200 | 297 |
| 438 | 20240402 | 121700 | 53886794400 | 185400 | 185300 | 185400 | 185200 | 361 |
| 439 | 20240402 | 121600 | 53819910100 | 185200 | 185300 | 185400 | 185200 | 354 |
| 440 | 20240402 | 121500 | 53754326400 | 185300 | 185300 | 185500 | 185200 | 1205 |
| 441 | 20240402 | 121400 | 53531110100 | 185300 | 185600 | 185600 | 185200 | 3622 |
| 442 | 20240402 | 121300 | 52859678900 | 185500 | 185500 | 185900 | 185500 | 1291 |
| 443 | 20240402 | 121200 | 52620146600 | 185600 | 185700 | 185800 | 185600 | 580 |
| 444 | 20240402 | 121100 | 52512473800 | 185700 | 185800 | 185800 | 185600 | 239 |
| 445 | 20240402 | 121000 | 52468092300 | 185800 | 185600 | 185800 | 185600 | 244 |
| 446 | 20240402 | 120900 | 52422786100 | 185700 | 185600 | 185700 | 185600 | 720 |
| 447 | 20240402 | 120800 | 52289135700 | 185600 | 185700 | 185800 | 185600 | 709 |
| 448 | 20240402 | 120700 | 52157492000 | 185700 | 185600 | 185800 | 185600 | 195 |
| 449 | 20240402 | 120600 | 52121282000 | 185600 | 185700 | 185800 | 185600 | 756 |
| 450 | 20240402 | 120500 | 51980885100 | 185700 | 185700 | 185800 | 185700 | 497 |
| 451 | 20240402 | 120400 | 51888569200 | 185800 | 186000 | 186000 | 185700 | 273 |
| 452 | 20240402 | 120300 | 51837832500 | 186000 | 186000 | 186000 | 185700 | 237 |
| 453 | 20240402 | 120200 | 51793789300 | 186000 | 185800 | 186000 | 185700 | 348 |
| 454 | 20240402 | 120100 | 51729136700 | 185800 | 185900 | 186000 | 185800 | 183 |
| 455 | 20240402 | 120000 | 51695115100 | 186000 | 185900 | 186000 | 185700 | 402 |
| 456 | 20240402 | 115900 | 51620409800 | 186000 | 185900 | 186000 | 185800 | 286 |
| 457 | 20240402 | 115800 | 51567228000 | 186000 | 186100 | 186100 | 185900 | 899 |
| 458 | 20240402 | 115700 | 51400030200 | 186100 | 186100 | 186100 | 186000 | 804 |
| 459 | 20240402 | 115600 | 51250473000 | 186000 | 186000 | 186100 | 186000 | 470 |
| 460 | 20240402 | 115500 | 51163040500 | 186000 | 185900 | 186000 | 185900 | 420 |
| 461 | 20240402 | 115400 | 51084939500 | 185900 | 186000 | 186000 | 185900 | 514 |
| 462 | 20240402 | 115300 | 50989341500 | 186000 | 185900 | 186000 | 185700 | 515 |
| 463 | 20240402 | 115200 | 50893617800 | 185900 | 185800 | 185900 | 185700 | 238 |
| 464 | 20240402 | 115100 | 50849393900 | 185800 | 185800 | 185800 | 185700 | 308 |
| 465 | 20240402 | 115000 | 50792188800 | 185700 | 185800 | 186000 | 185700 | 273 |
| 466 | 20240402 | 114900 | 50741452400 | 185800 | 185800 | 186000 | 185700 | 607 |
| 467 | 20240402 | 114800 | 50628673600 | 185800 | 185800 | 186000 | 185700 | 347 |
| 468 | 20240402 | 114700 | 50564208800 | 185700 | 185800 | 185900 | 185700 | 239 |
| 469 | 20240402 | 114600 | 50519798900 | 185800 | 185900 | 186000 | 185700 | 244 |
| 470 | 20240402 | 114500 | 50474449700 | 185900 | 185800 | 185900 | 185700 | 396 |
| 471 | 20240402 | 114400 | 50400863100 | 185800 | 185800 | 185900 | 185800 | 149 |
| 472 | 20240402 | 114300 | 50373170200 | 185800 | 185900 | 186100 | 185800 | 557 |
| 473 | 20240402 | 114200 | 50269592200 | 185900 | 185900 | 186000 | 185800 | 503 |
| 474 | 20240402 | 114100 | 50176129500 | 185800 | 185800 | 186000 | 185800 | 402 |
| 475 | 20240402 | 114000 | 50101393700 | 185800 | 185900 | 186000 | 185800 | 289 |
| 476 | 20240402 | 113900 | 50047671900 | 185900 | 185900 | 186000 | 185800 | 442 |
| 477 | 20240402 | 113800 | 49965483500 | 186000 | 185800 | 186000 | 185700 | 599 |
| 478 | 20240402 | 113700 | 49854165900 | 185800 | 186000 | 186100 | 185800 | 487 |
| 479 | 20240402 | 113600 | 49763600000 | 185900 | 186000 | 186000 | 185800 | 128 |
| 480 | 20240402 | 113500 | 49739802700 | 186000 | 185700 | 186000 | 185600 | 406 |
| 481 | 20240402 | 113400 | 49664344600 | 185600 | 185500 | 185700 | 185500 | 209 |
| 482 | 20240402 | 113300 | 49625553300 | 185500 | 185600 | 185700 | 185500 | 353 |
| 483 | 20240402 | 113200 | 49560054900 | 185600 | 185600 | 185600 | 185500 | 180 |
| 484 | 20240402 | 113100 | 49526647900 | 185500 | 185500 | 185700 | 185400 | 359 |
| 485 | 20240402 | 113000 | 49460026500 | 185500 | 185500 | 185600 | 185400 | 409 |
| 486 | 20240402 | 112900 | 49384159500 | 185500 | 185700 | 185700 | 185400 | 322 |
| 487 | 20240402 | 112800 | 49324428800 | 185700 | 185500 | 185700 | 185400 | 247 |
| 488 | 20240402 | 112700 | 49278594300 | 185500 | 185500 | 185500 | 185400 | 541 |
| 489 | 20240402 | 112600 | 49178246700 | 185500 | 185500 | 185800 | 185500 | 260 |
| 490 | 20240402 | 112500 | 49129985400 | 185500 | 185900 | 185900 | 185500 | 1118 |
| 491 | 20240402 | 112400 | 48922357800 | 185900 | 185900 | 185900 | 185800 | 312 |
| 492 | 20240402 | 112300 | 48864372000 | 185900 | 186000 | 186100 | 185900 | 923 |
| 493 | 20240402 | 112200 | 48692710400 | 186000 | 186000 | 186200 | 185900 | 871 |
| 494 | 20240402 | 112100 | 48530700000 | 186200 | 186100 | 186200 | 186000 | 1240 |
| 495 | 20240402 | 112000 | 48299862400 | 186200 | 186100 | 186200 | 186000 | 763 |
| 496 | 20240402 | 111900 | 48157859300 | 186100 | 186000 | 186200 | 186000 | 462 |
| 497 | 20240402 | 111800 | 48071885400 | 186100 | 186100 | 186100 | 186000 | 950 |
| 498 | 20240402 | 111700 | 47895151600 | 186100 | 185800 | 186100 | 185800 | 1527 |
| 499 | 20240402 | 111600 | 47611130400 | 185900 | 185800 | 186000 | 185700 | 1270 |
| 500 | 20240402 | 111500 | 47375067600 | 185800 | 185700 | 185800 | 185600 | 500 |
| 501 | 20240402 | 111400 | 47282212600 | 185700 | 185700 | 185800 | 185600 | 350 |
| 502 | 20240402 | 111300 | 47217216200 | 185700 | 185700 | 185800 | 185500 | 307 |
| 503 | 20240402 | 111200 | 47160206900 | 185700 | 185700 | 185700 | 185600 | 602 |
| 504 | 20240402 | 111100 | 47048432500 | 185700 | 185600 | 185800 | 185400 | 1108 |
| 505 | 20240402 | 111000 | 46842714700 | 185500 | 185500 | 185600 | 185400 | 991 |
| 506 | 20240402 | 110900 | 46658822600 | 185500 | 185600 | 185600 | 185300 | 787 |
| 507 | 20240402 | 110800 | 46512877700 | 185600 | 185400 | 185600 | 185400 | 455 |
| 508 | 20240402 | 110700 | 46428469000 | 185500 | 185400 | 185600 | 185400 | 632 |
| 509 | 20240402 | 110600 | 46311258900 | 185500 | 185400 | 185600 | 185200 | 1486 |
| 510 | 20240402 | 110500 | 46035699900 | 185300 | 185400 | 185400 | 185200 | 536 |
| 511 | 20240402 | 110400 | 45936370400 | 185300 | 185400 | 185500 | 185300 | 344 |
| 512 | 20240402 | 110300 | 45872599500 | 185500 | 185300 | 185500 | 185200 | 1274 |
| 513 | 20240402 | 110200 | 45636538200 | 185300 | 185300 | 185400 | 185100 | 408 |
| 514 | 20240402 | 110100 | 45560946800 | 185400 | 185400 | 185400 | 185200 | 638 |
| 515 | 20240402 | 110000 | 45442739100 | 185200 | 185400 | 185400 | 185200 | 692 |
| 516 | 20240402 | 105900 | 45314512200 | 185400 | 185400 | 185500 | 185300 | 483 |
| 517 | 20240402 | 105800 | 45224959900 | 185400 | 185400 | 185500 | 185300 | 551 |
| 518 | 20240402 | 105700 | 45122804000 | 185300 | 185300 | 185400 | 185300 | 220 |
| 519 | 20240402 | 105600 | 45082025300 | 185300 | 185400 | 185500 | 185200 | 1081 |
| 520 | 20240402 | 105500 | 44881603800 | 185400 | 185300 | 185400 | 185200 | 492 |
| 521 | 20240402 | 105400 | 44790425000 | 185300 | 185300 | 185400 | 185200 | 434 |
| 522 | 20240402 | 105300 | 44710012300 | 185300 | 185100 | 185400 | 185000 | 4424 |
| 523 | 20240402 | 105200 | 43890501200 | 185100 | 185100 | 185100 | 185000 | 276 |
| 524 | 20240402 | 105100 | 43839424000 | 185100 | 184800 | 185100 | 184800 | 2645 |
| 525 | 20240402 | 105000 | 43350298600 | 184800 | 184800 | 184900 | 184800 | 425 |
| 526 | 20240402 | 104900 | 43271736800 | 184800 | 184800 | 184900 | 184700 | 898 |
| 527 | 20240402 | 104800 | 43105785100 | 184700 | 184800 | 184800 | 184700 | 226 |
| 528 | 20240402 | 104700 | 43064031000 | 184800 | 184700 | 184800 | 184600 | 1405 |
| 529 | 20240402 | 104600 | 42804482200 | 184700 | 184500 | 184700 | 184500 | 457 |
| 530 | 20240402 | 104500 | 42720123400 | 184600 | 184500 | 184600 | 184500 | 587 |
| 531 | 20240402 | 104400 | 42611790200 | 184600 | 184500 | 184600 | 184500 | 1227 |
| 532 | 20240402 | 104300 | 42385364600 | 184500 | 184700 | 184700 | 184500 | 1078 |
| 533 | 20240402 | 104200 | 42186343100 | 184600 | 184600 | 184700 | 184600 | 468 |
| 534 | 20240402 | 104100 | 42099944900 | 184600 | 184600 | 184700 | 184500 | 1821 |
| 535 | 20240402 | 104000 | 41763841700 | 184500 | 184600 | 184600 | 184500 | 815 |
| 536 | 20240402 | 103900 | 41613422100 | 184600 | 184600 | 184600 | 184500 | 1290 |
| 537 | 20240402 | 103800 | 41375372900 | 184500 | 184600 | 184600 | 184500 | 1125 |
| 538 | 20240402 | 103700 | 41167773000 | 184600 | 184500 | 184600 | 184500 | 403 |
| 539 | 20240402 | 103600 | 41093398600 | 184600 | 184600 | 184700 | 184500 | 1144 |
| 540 | 20240402 | 103500 | 40882242900 | 184600 | 184600 | 184700 | 184600 | 985 |
| 541 | 20240402 | 103400 | 40700397100 | 184700 | 184600 | 184700 | 184600 | 2040 |
| 542 | 20240402 | 103300 | 40323741700 | 184600 | 184600 | 184700 | 184600 | 474 |
| 543 | 20240402 | 103200 | 40236231300 | 184700 | 184600 | 184700 | 184600 | 1008 |
| 544 | 20240402 | 103100 | 40050101000 | 184600 | 184700 | 184700 | 184600 | 923 |
| 545 | 20240402 | 103000 | 39879669900 | 184700 | 184700 | 184700 | 184600 | 1230 |
| 546 | 20240402 | 102900 | 39652524600 | 184600 | 184600 | 184700 | 184500 | 652 |
| 547 | 20240402 | 102800 | 39532182900 | 184700 | 184600 | 184700 | 184500 | 1121 |
| 548 | 20240402 | 102700 | 39325248300 | 184600 | 184700 | 184800 | 184600 | 1182 |
| 549 | 20240402 | 102600 | 39106978600 | 184700 | 184700 | 184700 | 184500 | 2221 |
| 550 | 20240402 | 102500 | 38696977400 | 184700 | 184600 | 184700 | 184600 | 647 |
| 551 | 20240402 | 102400 | 38577509300 | 184700 | 184800 | 184800 | 184700 | 1452 |
| 552 | 20240402 | 102300 | 38309292700 | 184800 | 184800 | 184800 | 184700 | 1406 |
| 553 | 20240402 | 102200 | 38049569400 | 184800 | 184900 | 184900 | 184700 | 1819 |
| 554 | 20240402 | 102100 | 37713493400 | 184900 | 184800 | 184900 | 184800 | 1120 |
| 555 | 20240402 | 102000 | 37506484300 | 184800 | 184700 | 185000 | 184700 | 1559 |
| 556 | 20240402 | 101900 | 37218375000 | 184800 | 184900 | 185000 | 184700 | 1589 |
| 557 | 20240402 | 101800 | 36924708600 | 184800 | 184800 | 184900 | 184700 | 816 |
| 558 | 20240402 | 101700 | 36773904500 | 184800 | 184800 | 185000 | 184700 | 1532 |
| 559 | 20240402 | 101600 | 36490723000 | 184800 | 184700 | 185000 | 184700 | 1451 |
| 560 | 20240402 | 101500 | 36222511300 | 184700 | 184900 | 184900 | 184700 | 2094 |
| 561 | 20240402 | 101400 | 35835578900 | 184800 | 184800 | 184900 | 184700 | 3812 |
| 562 | 20240402 | 101300 | 35131259400 | 184800 | 185200 | 185200 | 184800 | 12203 |
| 563 | 20240402 | 101200 | 32873491400 | 185200 | 185200 | 185300 | 185100 | 5614 |
| 564 | 20240402 | 101100 | 31834054100 | 185200 | 185400 | 185500 | 185200 | 1810 |
| 565 | 20240402 | 101000 | 31498622800 | 185400 | 185400 | 185500 | 185300 | 1077 |
| 566 | 20240402 | 100900 | 31298943700 | 185400 | 185300 | 185500 | 185300 | 657 |
| 567 | 20240402 | 100800 | 31177170600 | 185300 | 185200 | 185400 | 185200 | 1606 |
| 568 | 20240402 | 100700 | 30879581100 | 185200 | 185500 | 185600 | 185200 | 8223 |
| 569 | 20240402 | 100600 | 29355363600 | 185600 | 185700 | 185700 | 185500 | 2919 |
| 570 | 20240402 | 100500 | 28813718500 | 185600 | 185600 | 185700 | 185600 | 585 |
| 571 | 20240402 | 100400 | 28705136100 | 185600 | 185600 | 185700 | 185600 | 965 |
| 572 | 20240402 | 100300 | 28526000500 | 185600 | 185800 | 185800 | 185600 | 1850 |
| 573 | 20240402 | 100200 | 28182506000 | 185900 | 185900 | 185900 | 185800 | 147 |
| 574 | 20240402 | 100100 | 28155186400 | 186000 | 185900 | 186000 | 185700 | 621 |
| 575 | 20240402 | 100000 | 28039781400 | 186000 | 185800 | 186200 | 185800 | 440 |
| 576 | 20240402 | 095900 | 27957984900 | 185900 | 186100 | 186200 | 185700 | 1662 |
| 577 | 20240402 | 095800 | 27648933600 | 186100 | 185700 | 186200 | 185700 | 883 |
| 578 | 20240402 | 095700 | 27484744100 | 185700 | 186100 | 186100 | 185600 | 1508 |
| 579 | 20240402 | 095600 | 27204519100 | 186100 | 186300 | 186300 | 186100 | 657 |
| 580 | 20240402 | 095500 | 27082183800 | 186200 | 186200 | 186300 | 186200 | 265 |
| 581 | 20240402 | 095400 | 27032832700 | 186200 | 186300 | 186400 | 186200 | 698 |
| 582 | 20240402 | 095300 | 26902826100 | 186300 | 186300 | 186400 | 186100 | 271 |
| 583 | 20240402 | 095200 | 26852355700 | 186300 | 186100 | 186500 | 186100 | 1257 |
| 584 | 20240402 | 095100 | 26618219100 | 186200 | 185600 | 186200 | 185600 | 3177 |
| 585 | 20240402 | 095000 | 26027974300 | 185600 | 185600 | 185700 | 185500 | 1753 |
| 586 | 20240402 | 094900 | 25702606300 | 185600 | 185600 | 185700 | 185600 | 232 |
| 587 | 20240402 | 094800 | 25659539700 | 185700 | 185600 | 185700 | 185600 | 1781 |
| 588 | 20240402 | 094700 | 25328966100 | 185700 | 185700 | 185700 | 185600 | 1913 |
| 589 | 20240402 | 094600 | 24973881600 | 185600 | 185600 | 185700 | 185600 | 1727 |
| 590 | 20240402 | 094500 | 24653291200 | 185700 | 185700 | 185700 | 185600 | 976 |
| 591 | 20240402 | 094400 | 24472138300 | 185600 | 185600 | 185700 | 185500 | 1932 |
| 592 | 20240402 | 094300 | 24113579900 | 185600 | 185700 | 185700 | 185500 | 3072 |
| 593 | 20240402 | 094200 | 23543398800 | 185700 | 185700 | 185700 | 185600 | 1529 |
| 594 | 20240402 | 094100 | 23259516900 | 185700 | 186000 | 186000 | 185700 | 5841 |
| 595 | 20240402 | 094000 | 22174556100 | 185900 | 186100 | 186200 | 185900 | 2045 |
| 596 | 20240402 | 093900 | 21794206200 | 186100 | 186000 | 186100 | 185900 | 829 |
| 597 | 20240402 | 093800 | 21640043300 | 186000 | 186100 | 186100 | 186000 | 655 |
| 598 | 20240402 | 093700 | 21518204900 | 186000 | 186100 | 186100 | 185900 | 796 |
| 599 | 20240402 | 093600 | 21370190100 | 186000 | 185900 | 186000 | 185900 | 363 |
| 600 | 20240402 | 093500 | 21302682000 | 185900 | 186200 | 186200 | 185800 | 6389 |
| 601 | 20240402 | 093400 | 20114290000 | 186100 | 186600 | 186600 | 186100 | 1538 |
| 602 | 20240402 | 093300 | 19827727800 | 186600 | 186600 | 186600 | 186300 | 547 |
| 603 | 20240402 | 093200 | 19725681500 | 186600 | 186200 | 186700 | 186000 | 1857 |
| 604 | 20240402 | 093100 | 19379950300 | 186100 | 186300 | 186600 | 186000 | 4026 |
| 605 | 20240402 | 093000 | 18630466200 | 186400 | 186400 | 186700 | 186300 | 867 |
| 606 | 20240402 | 092900 | 18468840500 | 186400 | 186200 | 186700 | 186200 | 1584 |
| 607 | 20240402 | 092800 | 18173792800 | 186300 | 186500 | 186700 | 186200 | 448 |
| 608 | 20240402 | 092700 | 18090248700 | 186700 | 186600 | 186800 | 186300 | 1307 |
| 609 | 20240402 | 092600 | 17846432300 | 186600 | 186100 | 186600 | 186100 | 541 |
| 610 | 20240402 | 092500 | 17745643000 | 186100 | 185900 | 186400 | 185800 | 3491 |
| 611 | 20240402 | 092400 | 17096055600 | 185800 | 185900 | 186000 | 185800 | 1147 |
| 612 | 20240402 | 092300 | 16882834000 | 185900 | 185900 | 186000 | 185800 | 1367 |
| 613 | 20240402 | 092200 | 16628702200 | 186000 | 185800 | 186000 | 185700 | 2349 |
| 614 | 20240402 | 092100 | 16192048200 | 185700 | 186000 | 186000 | 185600 | 3934 |
| 615 | 20240402 | 092000 | 15461214300 | 185900 | 186300 | 186400 | 185900 | 14586 |
| 616 | 20240402 | 091900 | 12746789500 | 186400 | 186900 | 186900 | 186300 | 4876 |
| 617 | 20240402 | 091800 | 11837170500 | 187000 | 186800 | 187000 | 186800 | 703 |
| 618 | 20240402 | 091700 | 11705758000 | 186800 | 186700 | 186900 | 186600 | 1050 |
| 619 | 20240402 | 091600 | 11509760900 | 186700 | 186700 | 186700 | 186500 | 2826 |
| 620 | 20240402 | 091500 | 10982345300 | 186600 | 187100 | 187100 | 186600 | 1421 |
| 621 | 20240402 | 091400 | 10716884000 | 187100 | 187400 | 187500 | 187000 | 947 |
| 622 | 20240402 | 091300 | 10539584500 | 187500 | 187200 | 187500 | 187100 | 1845 |
| 623 | 20240402 | 091200 | 10194080200 | 187100 | 187400 | 187400 | 187100 | 2303 |
| 624 | 20240402 | 091100 | 9762889900 | 187300 | 187100 | 187500 | 187100 | 1744 |
| 625 | 20240402 | 091000 | 9436261700 | 187100 | 186700 | 187200 | 186600 | 1429 |
| 626 | 20240402 | 090900 | 9169205000 | 186600 | 186300 | 186700 | 186200 | 3061 |
| 627 | 20240402 | 090800 | 8599039100 | 186300 | 186900 | 186900 | 186200 | 4363 |
| 628 | 20240402 | 090700 | 7785264300 | 186900 | 186900 | 187000 | 186800 | 1797 |
| 629 | 20240402 | 090600 | 7449442200 | 187000 | 187200 | 187300 | 186800 | 6798 |
| 630 | 20240402 | 090500 | 6177938300 | 187200 | 187400 | 187400 | 187100 | 3147 |
| 631 | 20240402 | 090400 | 5588677700 | 187300 | 187400 | 187400 | 187200 | 1566 |
| 632 | 20240402 | 090300 | 5295431200 | 187200 | 187200 | 187700 | 187200 | 3817 |
| 633 | 20240402 | 090200 | 4580287300 | 187300 | 187000 | 187300 | 187000 | 3639 |
| 634 | 20240402 | 090100 | 3899296300 | 187000 | 186800 | 187200 | 186700 | 2344 |
| 635 | 20240402 | 090000 | 3460918400 | 186700 | 186800 | 186800 | 186100 | 18538 |