37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 192900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 6805 |
| 3 | 20240401 | 192800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 4 | 20240401 | 192700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 5 | 20240401 | 192600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 6 | 20240401 | 192500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 7 | 20240401 | 192400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 8 | 20240401 | 192300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 9 | 20240401 | 192200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 10 | 20240401 | 192100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 11 | 20240401 | 192000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 12 | 20240401 | 191900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 13 | 20240401 | 191800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 14 | 20240401 | 191700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 15 | 20240401 | 191600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 16 | 20240401 | 191500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 17 | 20240401 | 191400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 18 | 20240401 | 191300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 19 | 20240401 | 191200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 20 | 20240401 | 191100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 21 | 20240401 | 191000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 22 | 20240401 | 190900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 23 | 20240401 | 190800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 24 | 20240401 | 190700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 25 | 20240401 | 190600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 26 | 20240401 | 190500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 27 | 20240401 | 190400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 28 | 20240401 | 190300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 29 | 20240401 | 190200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 30 | 20240401 | 190100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 31 | 20240401 | 190000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 32 | 20240401 | 185900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 6805 |
| 33 | 20240401 | 185800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 34 | 20240401 | 185700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 35 | 20240401 | 185600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 36 | 20240401 | 185500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 37 | 20240401 | 185400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 38 | 20240401 | 185300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 39 | 20240401 | 185200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 40 | 20240401 | 185100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 41 | 20240401 | 185000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 42 | 20240401 | 184900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 43 | 20240401 | 184800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 44 | 20240401 | 184700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 45 | 20240401 | 184600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 46 | 20240401 | 184500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 47 | 20240401 | 184400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 48 | 20240401 | 184300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 49 | 20240401 | 184200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 50 | 20240401 | 184100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 51 | 20240401 | 184000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 52 | 20240401 | 183900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 53 | 20240401 | 183800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 54 | 20240401 | 183700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 55 | 20240401 | 183600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 56 | 20240401 | 183500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 57 | 20240401 | 183400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 58 | 20240401 | 183300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 59 | 20240401 | 183200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 60 | 20240401 | 183100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 61 | 20240401 | 183000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 62 | 20240401 | 182900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 6805 |
| 63 | 20240401 | 182800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 64 | 20240401 | 182700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 65 | 20240401 | 182600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 66 | 20240401 | 182500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 67 | 20240401 | 182400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 68 | 20240401 | 182300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 69 | 20240401 | 182200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 70 | 20240401 | 182100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 71 | 20240401 | 182000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 72 | 20240401 | 181900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 73 | 20240401 | 181800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 74 | 20240401 | 181700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 75 | 20240401 | 181600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 76 | 20240401 | 181500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 77 | 20240401 | 181400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 78 | 20240401 | 181300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 79 | 20240401 | 181200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 80 | 20240401 | 181100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 81 | 20240401 | 181000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 82 | 20240401 | 180900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 83 | 20240401 | 180800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 84 | 20240401 | 180700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 85 | 20240401 | 180600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 86 | 20240401 | 180500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 87 | 20240401 | 180400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 88 | 20240401 | 180300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 89 | 20240401 | 180200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 90 | 20240401 | 180100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 91 | 20240401 | 180000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 92 | 20240401 | 175900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 6805 |
| 93 | 20240401 | 175800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 94 | 20240401 | 175700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 95 | 20240401 | 175600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 96 | 20240401 | 175500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 97 | 20240401 | 175400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 98 | 20240401 | 175300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 99 | 20240401 | 175200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 100 | 20240401 | 175100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 101 | 20240401 | 175000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 102 | 20240401 | 174900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 103 | 20240401 | 174800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 104 | 20240401 | 174700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 105 | 20240401 | 174600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 106 | 20240401 | 174500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 107 | 20240401 | 174400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 108 | 20240401 | 174300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 109 | 20240401 | 174200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 110 | 20240401 | 174100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 111 | 20240401 | 174000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 112 | 20240401 | 173900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 113 | 20240401 | 173800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 114 | 20240401 | 173700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 115 | 20240401 | 173600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 116 | 20240401 | 173500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 117 | 20240401 | 173400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 118 | 20240401 | 173300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 119 | 20240401 | 173200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 120 | 20240401 | 173100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 121 | 20240401 | 173000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 122 | 20240401 | 172900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 6805 |
| 123 | 20240401 | 172800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 124 | 20240401 | 172700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 125 | 20240401 | 172600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 126 | 20240401 | 172500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 127 | 20240401 | 172400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 128 | 20240401 | 172300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 129 | 20240401 | 172200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 130 | 20240401 | 172100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 131 | 20240401 | 172000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 132 | 20240401 | 171900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 133 | 20240401 | 171800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 134 | 20240401 | 171700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 135 | 20240401 | 171600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 136 | 20240401 | 171500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 137 | 20240401 | 171400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 138 | 20240401 | 171300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 139 | 20240401 | 171200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 140 | 20240401 | 171100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 141 | 20240401 | 171000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 142 | 20240401 | 170900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 143 | 20240401 | 170800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 144 | 20240401 | 170700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 145 | 20240401 | 170600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 146 | 20240401 | 170500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 147 | 20240401 | 170400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 148 | 20240401 | 170300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 149 | 20240401 | 170200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 150 | 20240401 | 170100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 151 | 20240401 | 170000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 152 | 20240401 | 165900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 6805 |
| 153 | 20240401 | 165800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 154 | 20240401 | 165700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 155 | 20240401 | 165600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 156 | 20240401 | 165500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 157 | 20240401 | 165400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 158 | 20240401 | 165300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 159 | 20240401 | 165200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 160 | 20240401 | 165100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 161 | 20240401 | 165000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 162 | 20240401 | 164900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 163 | 20240401 | 164800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 164 | 20240401 | 164700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 165 | 20240401 | 164600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 166 | 20240401 | 164500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 167 | 20240401 | 164400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 168 | 20240401 | 164300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 169 | 20240401 | 164200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 170 | 20240401 | 164100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 171 | 20240401 | 164000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 172 | 20240401 | 163900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 173 | 20240401 | 163800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 174 | 20240401 | 163700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 175 | 20240401 | 163600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 176 | 20240401 | 163500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 177 | 20240401 | 163400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 178 | 20240401 | 163300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 179 | 20240401 | 163200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 180 | 20240401 | 163100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 181 | 20240401 | 163000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 182 | 20240401 | 162900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 6805 |
| 183 | 20240401 | 162800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 184 | 20240401 | 162700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 185 | 20240401 | 162600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 186 | 20240401 | 162500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 187 | 20240401 | 162400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 188 | 20240401 | 162300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 189 | 20240401 | 162200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 190 | 20240401 | 162100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 191 | 20240401 | 162000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 192 | 20240401 | 161900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 193 | 20240401 | 161800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 194 | 20240401 | 161700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 195 | 20240401 | 161600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 196 | 20240401 | 161500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 197 | 20240401 | 161400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 198 | 20240401 | 161300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 199 | 20240401 | 161200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 200 | 20240401 | 161100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 201 | 20240401 | 161000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 202 | 20240401 | 160900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 203 | 20240401 | 160800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 204 | 20240401 | 160700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 205 | 20240401 | 160600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 206 | 20240401 | 160500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 207 | 20240401 | 160400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 208 | 20240401 | 160300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 209 | 20240401 | 160200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 210 | 20240401 | 160100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 211 | 20240401 | 160000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 212 | 20240401 | 155900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 6805 |
| 213 | 20240401 | 155800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 214 | 20240401 | 155700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 215 | 20240401 | 155600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 216 | 20240401 | 155500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 217 | 20240401 | 155400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 218 | 20240401 | 155300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 219 | 20240401 | 155200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 220 | 20240401 | 155100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 221 | 20240401 | 155000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 222 | 20240401 | 154900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 223 | 20240401 | 154800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 224 | 20240401 | 154700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 225 | 20240401 | 154600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 226 | 20240401 | 154500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 227 | 20240401 | 154400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 228 | 20240401 | 154300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 229 | 20240401 | 154200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 230 | 20240401 | 154100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 231 | 20240401 | 154000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 232 | 20240401 | 153900 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 233 | 20240401 | 153800 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 234 | 20240401 | 153700 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 235 | 20240401 | 153600 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 236 | 20240401 | 153500 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 237 | 20240401 | 153400 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 238 | 20240401 | 153300 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 239 | 20240401 | 153200 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 240 | 20240401 | 153100 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 0 |
| 241 | 20240401 | 153000 | 115126352000 | 111700 | 111700 | 111700 | 111700 | 6805 |
| 242 | 20240401 | 152900 | 114366233500 | 111200 | 111200 | 111200 | 111200 | 0 |
| 243 | 20240401 | 152800 | 114366233500 | 111200 | 111200 | 111200 | 111200 | 0 |
| 244 | 20240401 | 152700 | 114366233500 | 111200 | 111200 | 111200 | 111200 | 0 |
| 245 | 20240401 | 152600 | 114366233500 | 111200 | 111200 | 111200 | 111200 | 0 |
| 246 | 20240401 | 152500 | 114366233500 | 111200 | 111200 | 111200 | 111200 | 0 |
| 247 | 20240401 | 152400 | 114366233500 | 111200 | 111200 | 111200 | 111200 | 0 |
| 248 | 20240401 | 152300 | 114366233500 | 111200 | 111200 | 111200 | 111200 | 0 |
| 249 | 20240401 | 152200 | 114366233500 | 111200 | 111200 | 111200 | 111200 | 0 |
| 250 | 20240401 | 152100 | 114366233500 | 111200 | 111200 | 111200 | 111200 | 0 |
| 251 | 20240401 | 152000 | 114366233500 | 111200 | 111200 | 111200 | 111200 | 0 |
| 252 | 20240401 | 151900 | 114366233500 | 111200 | 111000 | 111300 | 111000 | 1957 |
| 253 | 20240401 | 151800 | 114148677400 | 111100 | 110900 | 111200 | 110800 | 1931 |
| 254 | 20240401 | 151700 | 113934327700 | 110900 | 110900 | 111000 | 110800 | 995 |
| 255 | 20240401 | 151600 | 113823981900 | 110900 | 110800 | 110900 | 110800 | 673 |
| 256 | 20240401 | 151500 | 113749411200 | 110800 | 110900 | 111000 | 110700 | 1103 |
| 257 | 20240401 | 151400 | 113627113900 | 110900 | 110900 | 111000 | 110900 | 471 |
| 258 | 20240401 | 151300 | 113574853700 | 110900 | 110700 | 111000 | 110600 | 1717 |
| 259 | 20240401 | 151200 | 113384551400 | 110600 | 110800 | 110800 | 110600 | 1288 |
| 260 | 20240401 | 151100 | 113241908600 | 110800 | 110300 | 110800 | 110200 | 1403 |
| 261 | 20240401 | 151000 | 113086972400 | 110300 | 110300 | 110300 | 110200 | 1012 |
| 262 | 20240401 | 150900 | 112975371800 | 110300 | 110300 | 110300 | 110200 | 1689 |
| 263 | 20240401 | 150800 | 112789226300 | 110300 | 110400 | 110400 | 110200 | 670 |
| 264 | 20240401 | 150700 | 112715309500 | 110400 | 110300 | 110400 | 110200 | 991 |
| 265 | 20240401 | 150600 | 112606013100 | 110300 | 110300 | 110500 | 110300 | 1969 |
| 266 | 20240401 | 150500 | 112388679300 | 110300 | 110400 | 110400 | 110200 | 1247 |
| 267 | 20240401 | 150400 | 112251195700 | 110400 | 110400 | 110500 | 110300 | 1482 |
| 268 | 20240401 | 150300 | 112087667000 | 110400 | 110400 | 110500 | 110300 | 554 |
| 269 | 20240401 | 150200 | 112026534500 | 110400 | 110300 | 110600 | 110300 | 559 |
| 270 | 20240401 | 150100 | 111964752600 | 110300 | 110500 | 110600 | 110200 | 1660 |
| 271 | 20240401 | 150000 | 111781475700 | 110500 | 110500 | 110600 | 110400 | 1392 |
| 272 | 20240401 | 145900 | 111627656200 | 110500 | 110700 | 110700 | 110500 | 521 |
| 273 | 20240401 | 145800 | 111570040200 | 110700 | 110700 | 110800 | 110600 | 538 |
| 274 | 20240401 | 145700 | 111510494100 | 110700 | 110900 | 110900 | 110700 | 758 |
| 275 | 20240401 | 145600 | 111426532000 | 110900 | 110900 | 111000 | 110800 | 417 |
| 276 | 20240401 | 145500 | 111380320700 | 111000 | 111000 | 111100 | 110800 | 1516 |
| 277 | 20240401 | 145400 | 111212104400 | 111000 | 111100 | 111100 | 111000 | 409 |
| 278 | 20240401 | 145300 | 111166698200 | 111100 | 111100 | 111100 | 111000 | 386 |
| 279 | 20240401 | 145200 | 111123833700 | 111200 | 111100 | 111300 | 111000 | 658 |
| 280 | 20240401 | 145100 | 111050731500 | 111200 | 111400 | 111500 | 111200 | 351 |
| 281 | 20240401 | 145000 | 111011659100 | 111400 | 111500 | 111500 | 111300 | 1732 |
| 282 | 20240401 | 144900 | 110818744400 | 111500 | 111400 | 111500 | 111300 | 806 |
| 283 | 20240401 | 144800 | 110728973900 | 111400 | 111300 | 111400 | 111300 | 242 |
| 284 | 20240401 | 144700 | 110702024500 | 111300 | 111500 | 111600 | 111300 | 1515 |
| 285 | 20240401 | 144600 | 110533181500 | 111500 | 110900 | 111600 | 110900 | 3930 |
| 286 | 20240401 | 144500 | 110095942100 | 110900 | 110700 | 110900 | 110600 | 653 |
| 287 | 20240401 | 144400 | 110023590700 | 110700 | 110400 | 110700 | 110400 | 481 |
| 288 | 20240401 | 144300 | 109970412800 | 110300 | 110300 | 110600 | 110300 | 862 |
| 289 | 20240401 | 144200 | 109875235000 | 110300 | 110500 | 110500 | 110300 | 1188 |
| 290 | 20240401 | 144100 | 109744127400 | 110400 | 110600 | 110700 | 110400 | 1706 |
| 291 | 20240401 | 144000 | 109555589200 | 110600 | 110700 | 110700 | 110600 | 829 |
| 292 | 20240401 | 143900 | 109463890800 | 110700 | 110800 | 110800 | 110600 | 768 |
| 293 | 20240401 | 143800 | 109378913600 | 110800 | 110600 | 110800 | 110500 | 629 |
| 294 | 20240401 | 143700 | 109309333900 | 110600 | 110800 | 110800 | 110600 | 1178 |
| 295 | 20240401 | 143600 | 109179003100 | 110700 | 110700 | 110800 | 110700 | 438 |
| 296 | 20240401 | 143500 | 109130496500 | 110700 | 110700 | 110800 | 110700 | 328 |
| 297 | 20240401 | 143400 | 109094166400 | 110700 | 110800 | 110800 | 110700 | 282 |
| 298 | 20240401 | 143300 | 109062923500 | 110800 | 110800 | 110800 | 110600 | 484 |
| 299 | 20240401 | 143200 | 109009371900 | 110800 | 110700 | 110900 | 110600 | 1223 |
| 300 | 20240401 | 143100 | 108873932300 | 110800 | 110700 | 110800 | 110600 | 371 |
| 301 | 20240401 | 143000 | 108832863100 | 110700 | 110700 | 110800 | 110600 | 852 |
| 302 | 20240401 | 142900 | 108738525800 | 110700 | 110700 | 110800 | 110700 | 324 |
| 303 | 20240401 | 142800 | 108702648800 | 110700 | 110700 | 110800 | 110600 | 540 |
| 304 | 20240401 | 142700 | 108642870500 | 110800 | 110700 | 110800 | 110700 | 174 |
| 305 | 20240401 | 142600 | 108623607100 | 110700 | 110800 | 110800 | 110700 | 332 |
| 306 | 20240401 | 142500 | 108586849900 | 110800 | 111100 | 111100 | 110700 | 762 |
| 307 | 20240401 | 142400 | 108502409900 | 111100 | 111000 | 111100 | 110900 | 413 |
| 308 | 20240401 | 142300 | 108456563100 | 110900 | 111200 | 111200 | 110900 | 1219 |
| 309 | 20240401 | 142200 | 108321199700 | 111300 | 111200 | 111300 | 111100 | 272 |
| 310 | 20240401 | 142100 | 108290946600 | 111200 | 111200 | 111400 | 111100 | 277 |
| 311 | 20240401 | 142000 | 108260146300 | 111400 | 111400 | 111500 | 111100 | 2255 |
| 312 | 20240401 | 141900 | 108008947300 | 111400 | 111200 | 111400 | 111200 | 441 |
| 313 | 20240401 | 141800 | 107959830800 | 111200 | 111200 | 111300 | 111200 | 487 |
| 314 | 20240401 | 141700 | 107905635800 | 111200 | 111100 | 111300 | 111000 | 217 |
| 315 | 20240401 | 141600 | 107881523900 | 111100 | 111000 | 111100 | 110900 | 302 |
| 316 | 20240401 | 141500 | 107848011200 | 111000 | 111000 | 111000 | 110900 | 622 |
| 317 | 20240401 | 141400 | 107778997700 | 111000 | 111100 | 111100 | 111000 | 1105 |
| 318 | 20240401 | 141300 | 107656280000 | 111100 | 111200 | 111300 | 111100 | 455 |
| 319 | 20240401 | 141200 | 107605683800 | 111300 | 111100 | 111400 | 111100 | 1405 |
| 320 | 20240401 | 141100 | 107449315700 | 110900 | 110600 | 111100 | 110500 | 1045 |
| 321 | 20240401 | 141000 | 107333562600 | 110600 | 110700 | 110700 | 110500 | 395 |
| 322 | 20240401 | 140900 | 107289879700 | 110700 | 110600 | 110700 | 110600 | 272 |
| 323 | 20240401 | 140800 | 107259770400 | 110600 | 110700 | 110700 | 110600 | 460 |
| 324 | 20240401 | 140700 | 107208891800 | 110600 | 110600 | 110700 | 110600 | 260 |
| 325 | 20240401 | 140600 | 107180122900 | 110600 | 110600 | 110700 | 110500 | 335 |
| 326 | 20240401 | 140500 | 107143066400 | 110600 | 110600 | 110700 | 110600 | 474 |
| 327 | 20240401 | 140400 | 107090634900 | 110600 | 110800 | 110800 | 110600 | 688 |
| 328 | 20240401 | 140300 | 107014480700 | 110800 | 110700 | 110800 | 110600 | 330 |
| 329 | 20240401 | 140200 | 106977943800 | 110700 | 110700 | 110700 | 110600 | 265 |
| 330 | 20240401 | 140100 | 106948617900 | 110700 | 110400 | 110700 | 110400 | 329 |
| 331 | 20240401 | 140000 | 106912235800 | 110400 | 110300 | 110500 | 110200 | 608 |
| 332 | 20240401 | 135900 | 106845182700 | 110300 | 110300 | 110500 | 110300 | 507 |
| 333 | 20240401 | 135800 | 106789241400 | 110500 | 110700 | 110800 | 110300 | 1799 |
| 334 | 20240401 | 135700 | 106590379300 | 110700 | 110800 | 110800 | 110600 | 243 |
| 335 | 20240401 | 135600 | 106563478600 | 110800 | 110800 | 110900 | 110500 | 1247 |
| 336 | 20240401 | 135500 | 106425503500 | 110900 | 110900 | 111000 | 110700 | 601 |
| 337 | 20240401 | 135400 | 106358872100 | 110900 | 110900 | 111000 | 110700 | 539 |
| 338 | 20240401 | 135300 | 106299136400 | 110900 | 110600 | 111000 | 110600 | 716 |
| 339 | 20240401 | 135200 | 106219791200 | 110700 | 110700 | 110800 | 110600 | 541 |
| 340 | 20240401 | 135100 | 106159922900 | 110700 | 110600 | 110700 | 110500 | 1262 |
| 341 | 20240401 | 135000 | 106020329400 | 110500 | 110800 | 110800 | 110500 | 1277 |
| 342 | 20240401 | 134900 | 105879057900 | 110900 | 110900 | 110900 | 110700 | 668 |
| 343 | 20240401 | 134800 | 105805043500 | 110900 | 110900 | 111000 | 110500 | 2323 |
| 344 | 20240401 | 134700 | 105548053900 | 110900 | 111000 | 111100 | 110700 | 1738 |
| 345 | 20240401 | 134600 | 105355431700 | 111100 | 111200 | 111200 | 110900 | 919 |
| 346 | 20240401 | 134500 | 105253365700 | 111200 | 110900 | 111400 | 110800 | 1822 |
| 347 | 20240401 | 134400 | 105051010700 | 110900 | 111100 | 111200 | 110600 | 790 |
| 348 | 20240401 | 134300 | 104963426200 | 110800 | 110700 | 111300 | 110500 | 999 |
| 349 | 20240401 | 134200 | 104852764400 | 110700 | 111100 | 111200 | 110500 | 1432 |
| 350 | 20240401 | 134100 | 104694164400 | 110900 | 111300 | 111400 | 110800 | 1763 |
| 351 | 20240401 | 134000 | 104498332300 | 111300 | 111300 | 111300 | 111100 | 680 |
| 352 | 20240401 | 133900 | 104422673300 | 111400 | 111600 | 111600 | 111300 | 1533 |
| 353 | 20240401 | 133800 | 104251902400 | 111300 | 110800 | 111700 | 110800 | 1494 |
| 354 | 20240401 | 133700 | 104085446400 | 110800 | 111100 | 111100 | 110700 | 1759 |
| 355 | 20240401 | 133600 | 103890361000 | 111100 | 111300 | 111400 | 111000 | 2267 |
| 356 | 20240401 | 133500 | 103638270200 | 111300 | 110500 | 111400 | 110500 | 3038 |
| 357 | 20240401 | 133400 | 103300891900 | 110500 | 110300 | 110800 | 110300 | 2600 |
| 358 | 20240401 | 133300 | 103013442600 | 110300 | 110300 | 110500 | 110100 | 3188 |
| 359 | 20240401 | 133200 | 102661772200 | 110300 | 110300 | 110400 | 110000 | 2555 |
| 360 | 20240401 | 133100 | 102379954300 | 110300 | 109700 | 110500 | 109500 | 4835 |
| 361 | 20240401 | 133000 | 101849236400 | 110000 | 109900 | 110500 | 109700 | 6583 |
| 362 | 20240401 | 132900 | 101124545500 | 109800 | 109900 | 110000 | 109500 | 7498 |
| 363 | 20240401 | 132800 | 100301130100 | 109900 | 110000 | 110400 | 109500 | 6910 |
| 364 | 20240401 | 132700 | 99541881500 | 109900 | 110500 | 110500 | 108900 | 17808 |
| 365 | 20240401 | 132600 | 97587688500 | 110500 | 112400 | 112700 | 110000 | 28271 |
| 366 | 20240401 | 132500 | 94440770900 | 112500 | 112600 | 112900 | 112300 | 1892 |
| 367 | 20240401 | 132400 | 94227965400 | 112600 | 112800 | 112900 | 112400 | 2246 |
| 368 | 20240401 | 132300 | 93974909400 | 112900 | 113500 | 113500 | 112800 | 2345 |
| 369 | 20240401 | 132200 | 93709448000 | 113500 | 114000 | 114100 | 113500 | 2529 |
| 370 | 20240401 | 132100 | 93421722200 | 114100 | 113800 | 114200 | 113700 | 4483 |
| 371 | 20240401 | 132000 | 92910593700 | 113800 | 113400 | 114200 | 113100 | 7524 |
| 372 | 20240401 | 131900 | 92053932400 | 113400 | 112900 | 113400 | 112600 | 1624 |
| 373 | 20240401 | 131800 | 91870233100 | 113000 | 112800 | 113000 | 112300 | 1320 |
| 374 | 20240401 | 131700 | 91721696300 | 112800 | 112900 | 112900 | 112800 | 287 |
| 375 | 20240401 | 131600 | 91689316100 | 112900 | 112900 | 113000 | 112900 | 210 |
| 376 | 20240401 | 131500 | 91665604900 | 112900 | 112700 | 113000 | 112600 | 244 |
| 377 | 20240401 | 131400 | 91638066200 | 112700 | 112500 | 112700 | 112500 | 465 |
| 378 | 20240401 | 131300 | 91585678200 | 112700 | 112500 | 112700 | 112400 | 1083 |
| 379 | 20240401 | 131200 | 91463852400 | 112600 | 112700 | 112700 | 112400 | 786 |
| 380 | 20240401 | 131100 | 91375410500 | 112600 | 112600 | 112700 | 112500 | 512 |
| 381 | 20240401 | 131000 | 91317758500 | 112700 | 112700 | 112700 | 112600 | 393 |
| 382 | 20240401 | 130900 | 91273483700 | 112700 | 112800 | 112900 | 112700 | 831 |
| 383 | 20240401 | 130800 | 91179796000 | 112900 | 113000 | 113000 | 112900 | 400 |
| 384 | 20240401 | 130700 | 91134628800 | 112900 | 112900 | 113000 | 112900 | 389 |
| 385 | 20240401 | 130600 | 91090710400 | 112900 | 112800 | 113000 | 112800 | 163 |
| 386 | 20240401 | 130500 | 91072307200 | 113000 | 112900 | 113000 | 112800 | 690 |
| 387 | 20240401 | 130400 | 90994411600 | 112900 | 112900 | 112900 | 112800 | 345 |
| 388 | 20240401 | 130300 | 90955463300 | 112900 | 112700 | 112900 | 112700 | 414 |
| 389 | 20240401 | 130200 | 90908771900 | 112700 | 112800 | 112800 | 112600 | 258 |
| 390 | 20240401 | 130100 | 90879695700 | 112800 | 112800 | 113000 | 112700 | 974 |
| 391 | 20240401 | 130000 | 90769733400 | 113000 | 113200 | 113300 | 112900 | 2167 |
| 392 | 20240401 | 125900 | 90524481800 | 113200 | 112700 | 113200 | 112700 | 954 |
| 393 | 20240401 | 125800 | 90416753500 | 112700 | 112400 | 112700 | 112300 | 494 |
| 394 | 20240401 | 125700 | 90361160600 | 112300 | 112200 | 112400 | 112200 | 195 |
| 395 | 20240401 | 125600 | 90339263700 | 112200 | 112100 | 112500 | 112100 | 778 |
| 396 | 20240401 | 125500 | 90251982100 | 112100 | 112200 | 112200 | 112000 | 671 |
| 397 | 20240401 | 125400 | 90176742300 | 112200 | 112200 | 112200 | 112200 | 307 |
| 398 | 20240401 | 125300 | 90142296900 | 112200 | 112200 | 112300 | 112100 | 1175 |
| 399 | 20240401 | 125200 | 90010508900 | 112300 | 112300 | 112400 | 112300 | 669 |
| 400 | 20240401 | 125100 | 89935367500 | 112300 | 112400 | 112400 | 112200 | 265 |
| 401 | 20240401 | 125000 | 89905603900 | 112400 | 112300 | 112400 | 112200 | 302 |
| 402 | 20240401 | 124900 | 89871676500 | 112200 | 112000 | 112300 | 112000 | 284 |
| 403 | 20240401 | 124800 | 89839838200 | 111900 | 112300 | 112300 | 111900 | 1533 |
| 404 | 20240401 | 124700 | 89667972300 | 112300 | 112300 | 112400 | 112200 | 425 |
| 405 | 20240401 | 124600 | 89620252400 | 112300 | 112300 | 112300 | 112200 | 542 |
| 406 | 20240401 | 124500 | 89559400900 | 112200 | 112300 | 112300 | 112200 | 344 |
| 407 | 20240401 | 124400 | 89520792600 | 112200 | 112200 | 112200 | 112100 | 562 |
| 408 | 20240401 | 124300 | 89457736600 | 112100 | 112100 | 112200 | 112000 | 753 |
| 409 | 20240401 | 124200 | 89373332800 | 112100 | 112200 | 112200 | 112000 | 433 |
| 410 | 20240401 | 124100 | 89324793500 | 112100 | 112000 | 112100 | 111900 | 1462 |
| 411 | 20240401 | 124000 | 89161088100 | 112000 | 111900 | 112100 | 111900 | 1143 |
| 412 | 20240401 | 123900 | 89033100000 | 112000 | 112200 | 112200 | 111900 | 4310 |
| 413 | 20240401 | 123800 | 88550367500 | 112200 | 112200 | 112300 | 112100 | 858 |
| 414 | 20240401 | 123700 | 88454139100 | 112200 | 112300 | 112300 | 112200 | 1569 |
| 415 | 20240401 | 123600 | 88278077200 | 112300 | 112500 | 112600 | 112300 | 2515 |
| 416 | 20240401 | 123500 | 87995535000 | 112400 | 112700 | 112700 | 112400 | 620 |
| 417 | 20240401 | 123400 | 87925782200 | 112500 | 112900 | 112900 | 112500 | 2120 |
| 418 | 20240401 | 123300 | 87686997200 | 112900 | 112800 | 112900 | 112800 | 157 |
| 419 | 20240401 | 123200 | 87669287500 | 112800 | 112700 | 112800 | 112700 | 241 |
| 420 | 20240401 | 123100 | 87642103300 | 112700 | 112800 | 112800 | 112700 | 435 |
| 421 | 20240401 | 123000 | 87593078100 | 112700 | 112900 | 112900 | 112700 | 769 |
| 422 | 20240401 | 122900 | 87506339300 | 112900 | 112900 | 113000 | 112800 | 644 |
| 423 | 20240401 | 122800 | 87433644700 | 112900 | 112800 | 112900 | 112700 | 223 |
| 424 | 20240401 | 122700 | 87408482900 | 112800 | 112700 | 113000 | 112700 | 363 |
| 425 | 20240401 | 122600 | 87367524600 | 112600 | 112400 | 112700 | 112400 | 120 |
| 426 | 20240401 | 122500 | 87354016300 | 112500 | 112500 | 112600 | 112400 | 925 |
| 427 | 20240401 | 122400 | 87249950600 | 112500 | 112500 | 112700 | 112500 | 363 |
| 428 | 20240401 | 122300 | 87209091700 | 112500 | 112400 | 112500 | 112400 | 318 |
| 429 | 20240401 | 122200 | 87173330200 | 112500 | 112500 | 112500 | 112300 | 1055 |
| 430 | 20240401 | 122100 | 87054741600 | 112500 | 112500 | 112600 | 112400 | 1422 |
| 431 | 20240401 | 122000 | 86894884600 | 112500 | 112400 | 112700 | 112300 | 1489 |
| 432 | 20240401 | 121900 | 86727497500 | 112400 | 112600 | 112600 | 112400 | 2069 |
| 433 | 20240401 | 121800 | 86494747200 | 112500 | 112600 | 112800 | 112500 | 1111 |
| 434 | 20240401 | 121700 | 86369678100 | 112600 | 112900 | 112900 | 112600 | 1782 |
| 435 | 20240401 | 121600 | 86168769700 | 112900 | 112900 | 113000 | 112700 | 2178 |
| 436 | 20240401 | 121500 | 85922915200 | 112900 | 112900 | 113000 | 112800 | 450 |
| 437 | 20240401 | 121400 | 85872100100 | 112900 | 112800 | 113000 | 112700 | 1294 |
| 438 | 20240401 | 121300 | 85726155700 | 112800 | 112700 | 112800 | 112600 | 1612 |
| 439 | 20240401 | 121200 | 85544501000 | 112700 | 113400 | 113400 | 112700 | 10651 |
| 440 | 20240401 | 121100 | 84339761500 | 113400 | 113300 | 113400 | 113300 | 377 |
| 441 | 20240401 | 121000 | 84297010000 | 113400 | 113300 | 113400 | 113300 | 337 |
| 442 | 20240401 | 120900 | 84258814000 | 113300 | 113500 | 113700 | 113300 | 4599 |
| 443 | 20240401 | 120800 | 83736914900 | 113600 | 113700 | 113800 | 113600 | 2091 |
| 444 | 20240401 | 120700 | 83499350600 | 113700 | 113700 | 113900 | 113600 | 249 |
| 445 | 20240401 | 120600 | 83471034700 | 113900 | 113900 | 114000 | 113600 | 1945 |
| 446 | 20240401 | 120500 | 83249736800 | 113900 | 113900 | 114000 | 113900 | 121 |
| 447 | 20240401 | 120400 | 83235953600 | 113800 | 113900 | 114000 | 113800 | 235 |
| 448 | 20240401 | 120300 | 83209191100 | 113900 | 114000 | 114000 | 113900 | 186 |
| 449 | 20240401 | 120200 | 83187998400 | 114000 | 113900 | 114000 | 113800 | 505 |
| 450 | 20240401 | 120100 | 83130486600 | 113800 | 113800 | 113900 | 113800 | 237 |
| 451 | 20240401 | 120000 | 83103515900 | 113700 | 113900 | 113900 | 113700 | 63 |
| 452 | 20240401 | 115900 | 83096345500 | 113700 | 113700 | 113900 | 113600 | 335 |
| 453 | 20240401 | 115800 | 83058252400 | 113700 | 113600 | 113700 | 113600 | 69 |
| 454 | 20240401 | 115700 | 83050411700 | 113600 | 113800 | 113800 | 113500 | 418 |
| 455 | 20240401 | 115600 | 83002928700 | 113800 | 113800 | 114000 | 113600 | 1673 |
| 456 | 20240401 | 115500 | 82812786400 | 114000 | 113800 | 114000 | 113700 | 988 |
| 457 | 20240401 | 115400 | 82700290500 | 113900 | 113900 | 113900 | 113800 | 34 |
| 458 | 20240401 | 115300 | 82696418400 | 113800 | 113700 | 113900 | 113700 | 792 |
| 459 | 20240401 | 115200 | 82606328200 | 113700 | 113700 | 113800 | 113700 | 418 |
| 460 | 20240401 | 115100 | 82558797600 | 113800 | 113700 | 113800 | 113700 | 166 |
| 461 | 20240401 | 115000 | 82539912900 | 113600 | 113700 | 113800 | 113600 | 281 |
| 462 | 20240401 | 114900 | 82507963800 | 113700 | 113600 | 113700 | 113600 | 359 |
| 463 | 20240401 | 114800 | 82467175000 | 113600 | 113700 | 113700 | 113600 | 662 |
| 464 | 20240401 | 114700 | 82391952200 | 113700 | 113700 | 113700 | 113600 | 163 |
| 465 | 20240401 | 114600 | 82373421500 | 113700 | 113600 | 113800 | 113600 | 242 |
| 466 | 20240401 | 114500 | 82345921000 | 113600 | 113700 | 113800 | 113600 | 410 |
| 467 | 20240401 | 114400 | 82299340200 | 113900 | 113900 | 113900 | 113600 | 227 |
| 468 | 20240401 | 114300 | 82273525800 | 114000 | 113600 | 114000 | 113600 | 568 |
| 469 | 20240401 | 114200 | 82208851900 | 113600 | 113500 | 113800 | 113500 | 179 |
| 470 | 20240401 | 114100 | 82188508400 | 113500 | 113800 | 113800 | 113500 | 2678 |
| 471 | 20240401 | 114000 | 81884135100 | 113900 | 113900 | 113900 | 113700 | 965 |
| 472 | 20240401 | 113900 | 81774299100 | 113800 | 113900 | 113900 | 113800 | 183 |
| 473 | 20240401 | 113800 | 81753457000 | 113900 | 113800 | 114000 | 113800 | 163 |
| 474 | 20240401 | 113700 | 81734891700 | 113900 | 114000 | 114000 | 113700 | 493 |
| 475 | 20240401 | 113600 | 81678728400 | 113700 | 113700 | 113800 | 113600 | 771 |
| 476 | 20240401 | 113500 | 81591020700 | 113600 | 113700 | 113700 | 113600 | 820 |
| 477 | 20240401 | 113400 | 81497789000 | 113700 | 113800 | 113800 | 113600 | 953 |
| 478 | 20240401 | 113300 | 81389428700 | 113800 | 113700 | 114000 | 113700 | 291 |
| 479 | 20240401 | 113200 | 81356314600 | 113700 | 113900 | 114200 | 113700 | 631 |
| 480 | 20240401 | 113100 | 81284482100 | 114000 | 114100 | 114200 | 113800 | 539 |
| 481 | 20240401 | 113000 | 81223041600 | 114100 | 114100 | 114200 | 113900 | 807 |
| 482 | 20240401 | 112900 | 81131006700 | 114000 | 114200 | 114300 | 114000 | 696 |
| 483 | 20240401 | 112800 | 81051560000 | 114300 | 114400 | 114700 | 114300 | 1787 |
| 484 | 20240401 | 112700 | 80847012900 | 114400 | 114000 | 114400 | 114000 | 502 |
| 485 | 20240401 | 112600 | 80789685200 | 114000 | 113800 | 114000 | 113800 | 601 |
| 486 | 20240401 | 112500 | 80721221100 | 113900 | 113800 | 113900 | 113800 | 240 |
| 487 | 20240401 | 112400 | 80693891000 | 113700 | 113600 | 113800 | 113600 | 1049 |
| 488 | 20240401 | 112300 | 80574583000 | 113700 | 113700 | 113700 | 113600 | 331 |
| 489 | 20240401 | 112200 | 80536981000 | 113600 | 113700 | 113700 | 113600 | 632 |
| 490 | 20240401 | 112100 | 80465143900 | 113700 | 113800 | 113900 | 113700 | 623 |
| 491 | 20240401 | 112000 | 80394261800 | 113800 | 113900 | 114000 | 113800 | 282 |
| 492 | 20240401 | 111900 | 80362146200 | 113900 | 114000 | 114000 | 113900 | 614 |
| 493 | 20240401 | 111800 | 80292162200 | 114000 | 114000 | 114100 | 114000 | 382 |
| 494 | 20240401 | 111700 | 80248613900 | 114000 | 114200 | 114200 | 114000 | 274 |
| 495 | 20240401 | 111600 | 80217352100 | 114200 | 114300 | 114300 | 114100 | 322 |
| 496 | 20240401 | 111500 | 80180578700 | 114300 | 114300 | 114300 | 114200 | 70 |
| 497 | 20240401 | 111400 | 80172583200 | 114200 | 114300 | 114300 | 114200 | 330 |
| 498 | 20240401 | 111300 | 80134875200 | 114300 | 114200 | 114300 | 114100 | 983 |
| 499 | 20240401 | 111200 | 80022596400 | 114200 | 114200 | 114300 | 114200 | 510 |
| 500 | 20240401 | 111100 | 79964352300 | 114200 | 114400 | 114400 | 114200 | 815 |
| 501 | 20240401 | 111000 | 79871234500 | 114400 | 114400 | 114600 | 114200 | 2189 |
| 502 | 20240401 | 110900 | 79620609000 | 114400 | 114100 | 114500 | 114000 | 1777 |
| 503 | 20240401 | 110800 | 79417519500 | 114100 | 113900 | 114100 | 113900 | 534 |
| 504 | 20240401 | 110700 | 79356653300 | 113900 | 113800 | 113900 | 113800 | 381 |
| 505 | 20240401 | 110600 | 79313267300 | 113900 | 113900 | 113900 | 113700 | 255 |
| 506 | 20240401 | 110500 | 79284240200 | 113900 | 114000 | 114100 | 113700 | 993 |
| 507 | 20240401 | 110400 | 79171102000 | 114000 | 113800 | 114000 | 113800 | 1003 |
| 508 | 20240401 | 110300 | 79056909800 | 113800 | 113500 | 113800 | 113500 | 493 |
| 509 | 20240401 | 110200 | 79000884500 | 113500 | 113400 | 113500 | 113400 | 762 |
| 510 | 20240401 | 110100 | 78914438100 | 113400 | 113400 | 113400 | 113300 | 1375 |
| 511 | 20240401 | 110000 | 78758584400 | 113500 | 113600 | 113600 | 113400 | 2855 |
| 512 | 20240401 | 105900 | 78434638100 | 113500 | 113600 | 113700 | 113500 | 632 |
| 513 | 20240401 | 105800 | 78362875100 | 113600 | 113800 | 113800 | 113500 | 652 |
| 514 | 20240401 | 105700 | 78288776200 | 113800 | 113800 | 113800 | 113600 | 422 |
| 515 | 20240401 | 105600 | 78240785500 | 113700 | 113600 | 113800 | 113500 | 1397 |
| 516 | 20240401 | 105500 | 78082020600 | 113700 | 114400 | 114400 | 113700 | 1356 |
| 517 | 20240401 | 105400 | 77927535600 | 114400 | 114000 | 114400 | 114000 | 1016 |
| 518 | 20240401 | 105300 | 77811480200 | 114000 | 113900 | 114000 | 113900 | 1057 |
| 519 | 20240401 | 105200 | 77691026700 | 113800 | 113700 | 113900 | 113600 | 848 |
| 520 | 20240401 | 105100 | 77594536100 | 113700 | 113300 | 113700 | 113300 | 636 |
| 521 | 20240401 | 105000 | 77522352500 | 113400 | 113300 | 113400 | 113200 | 1526 |
| 522 | 20240401 | 104900 | 77349522900 | 113300 | 113500 | 113500 | 113300 | 1103 |
| 523 | 20240401 | 104800 | 77224486200 | 113500 | 113400 | 113700 | 113400 | 779 |
| 524 | 20240401 | 104700 | 77136014400 | 113700 | 113400 | 113700 | 113300 | 1065 |
| 525 | 20240401 | 104600 | 77015251100 | 113400 | 113100 | 113400 | 113100 | 1851 |
| 526 | 20240401 | 104500 | 76805637200 | 113100 | 113300 | 113300 | 113000 | 4328 |
| 527 | 20240401 | 104400 | 76316042800 | 113300 | 113900 | 113900 | 113300 | 5125 |
| 528 | 20240401 | 104300 | 75734115500 | 113900 | 113800 | 113900 | 113700 | 1070 |
| 529 | 20240401 | 104200 | 75612339700 | 113800 | 113700 | 113800 | 113600 | 1241 |
| 530 | 20240401 | 104100 | 75471289700 | 113700 | 113700 | 113800 | 113600 | 2549 |
| 531 | 20240401 | 104000 | 75181544700 | 113700 | 113900 | 113900 | 113700 | 1715 |
| 532 | 20240401 | 103900 | 74986455200 | 114000 | 114000 | 114100 | 113900 | 372 |
| 533 | 20240401 | 103800 | 74944058900 | 113900 | 114100 | 114200 | 113900 | 959 |
| 534 | 20240401 | 103700 | 74834710600 | 114100 | 114300 | 114400 | 114000 | 551 |
| 535 | 20240401 | 103600 | 74771789700 | 114400 | 114500 | 114500 | 114200 | 599 |
| 536 | 20240401 | 103500 | 74703277500 | 114500 | 114000 | 114600 | 113900 | 1546 |
| 537 | 20240401 | 103400 | 74526465500 | 113800 | 113700 | 114000 | 113600 | 3437 |
| 538 | 20240401 | 103300 | 74135376700 | 113800 | 113900 | 113900 | 113700 | 3601 |
| 539 | 20240401 | 103200 | 73725535600 | 113900 | 114200 | 114300 | 113900 | 7323 |
| 540 | 20240401 | 103100 | 72890488800 | 114200 | 114700 | 114700 | 114200 | 2982 |
| 541 | 20240401 | 103000 | 72549457500 | 114600 | 114900 | 115100 | 114500 | 1882 |
| 542 | 20240401 | 102900 | 72333369900 | 114700 | 114300 | 114800 | 114300 | 1084 |
| 543 | 20240401 | 102800 | 72209165600 | 114400 | 114500 | 114700 | 114300 | 1444 |
| 544 | 20240401 | 102700 | 72043919500 | 114500 | 114700 | 114900 | 114300 | 3929 |
| 545 | 20240401 | 102600 | 71594032100 | 114800 | 114500 | 114800 | 114400 | 1823 |
| 546 | 20240401 | 102500 | 71385285800 | 114400 | 114500 | 114700 | 114300 | 2738 |
| 547 | 20240401 | 102400 | 71071814500 | 114600 | 115200 | 115300 | 114500 | 8488 |
| 548 | 20240401 | 102300 | 70095863300 | 115200 | 115200 | 115400 | 115200 | 1904 |
| 549 | 20240401 | 102200 | 69876428400 | 115200 | 115300 | 115300 | 115100 | 1961 |
| 550 | 20240401 | 102100 | 69650504400 | 115300 | 115200 | 115300 | 115100 | 827 |
| 551 | 20240401 | 102000 | 69555184600 | 115200 | 115300 | 115500 | 115100 | 1969 |
| 552 | 20240401 | 101900 | 69328336600 | 115500 | 115500 | 115600 | 115200 | 1225 |
| 553 | 20240401 | 101800 | 69187036800 | 115400 | 115600 | 115700 | 115400 | 2109 |
| 554 | 20240401 | 101700 | 68943458500 | 115600 | 115700 | 115800 | 115600 | 643 |
| 555 | 20240401 | 101600 | 68869084300 | 115800 | 116000 | 116000 | 115500 | 726 |
| 556 | 20240401 | 101500 | 68785133200 | 115800 | 116100 | 116100 | 115800 | 2927 |
| 557 | 20240401 | 101400 | 68445898500 | 116100 | 116100 | 116200 | 116000 | 1149 |
| 558 | 20240401 | 101300 | 68312562800 | 116100 | 116000 | 116200 | 116000 | 1193 |
| 559 | 20240401 | 101200 | 68174069400 | 116100 | 115800 | 116100 | 115500 | 2406 |
| 560 | 20240401 | 101100 | 67895442800 | 115500 | 115500 | 115900 | 115400 | 998 |
| 561 | 20240401 | 101000 | 67780034100 | 115500 | 115500 | 115700 | 115400 | 981 |
| 562 | 20240401 | 100900 | 67666716900 | 115500 | 115800 | 115800 | 115400 | 1532 |
| 563 | 20240401 | 100800 | 67489751600 | 115800 | 116200 | 116200 | 115800 | 1678 |
| 564 | 20240401 | 100700 | 67294966000 | 116200 | 115500 | 116200 | 115400 | 6205 |
| 565 | 20240401 | 100600 | 66576357400 | 115500 | 115300 | 115600 | 115300 | 823 |
| 566 | 20240401 | 100500 | 66481376800 | 115300 | 115200 | 115600 | 115200 | 1520 |
| 567 | 20240401 | 100400 | 66305888500 | 115200 | 115100 | 115300 | 115000 | 4702 |
| 568 | 20240401 | 100300 | 65764992200 | 115100 | 115500 | 115500 | 115100 | 4725 |
| 569 | 20240401 | 100200 | 65220427600 | 115500 | 116000 | 116000 | 115400 | 5417 |
| 570 | 20240401 | 100100 | 64593476500 | 116000 | 116000 | 116100 | 115900 | 974 |
| 571 | 20240401 | 100000 | 64480495900 | 116000 | 116000 | 116000 | 115900 | 741 |
| 572 | 20240401 | 095900 | 64394579200 | 116000 | 116100 | 116200 | 115900 | 1126 |
| 573 | 20240401 | 095800 | 64263957600 | 116200 | 116000 | 116200 | 115900 | 2165 |
| 574 | 20240401 | 095700 | 64012806100 | 115900 | 116200 | 116200 | 115800 | 2330 |
| 575 | 20240401 | 095600 | 63742547300 | 116200 | 116300 | 116400 | 116100 | 1233 |
| 576 | 20240401 | 095500 | 63599238800 | 116300 | 116500 | 116500 | 116300 | 1244 |
| 577 | 20240401 | 095400 | 63454454500 | 116500 | 116700 | 116800 | 116500 | 1467 |
| 578 | 20240401 | 095300 | 63283355300 | 116700 | 117100 | 117100 | 116600 | 782 |
| 579 | 20240401 | 095200 | 63192011100 | 116900 | 117600 | 117600 | 116900 | 1710 |
| 580 | 20240401 | 095100 | 62991470800 | 117600 | 117300 | 117600 | 117200 | 6534 |
| 581 | 20240401 | 095000 | 62224157800 | 117200 | 116400 | 117300 | 116400 | 4697 |
| 582 | 20240401 | 094900 | 61675050500 | 116500 | 116500 | 116600 | 116200 | 946 |
| 583 | 20240401 | 094800 | 61564949400 | 116500 | 116600 | 116600 | 116300 | 738 |
| 584 | 20240401 | 094700 | 61478974000 | 116600 | 116700 | 117100 | 116200 | 5086 |
| 585 | 20240401 | 094600 | 60884715500 | 116700 | 115800 | 116700 | 115700 | 4652 |
| 586 | 20240401 | 094500 | 60343720400 | 115900 | 115800 | 116000 | 115500 | 3444 |
| 587 | 20240401 | 094400 | 59945264700 | 115800 | 116200 | 116300 | 115800 | 2172 |
| 588 | 20240401 | 094300 | 59693336900 | 116300 | 116400 | 116600 | 116300 | 1806 |
| 589 | 20240401 | 094200 | 59483093600 | 116300 | 115900 | 116600 | 115900 | 3088 |
| 590 | 20240401 | 094100 | 59123888700 | 115900 | 116000 | 116300 | 115800 | 4195 |
| 591 | 20240401 | 094000 | 58636777500 | 116000 | 115700 | 116100 | 115500 | 3860 |
| 592 | 20240401 | 093900 | 58189464800 | 115700 | 115200 | 115900 | 115100 | 4101 |
| 593 | 20240401 | 093800 | 57716471400 | 115200 | 115700 | 115900 | 115000 | 11420 |
| 594 | 20240401 | 093700 | 56399696200 | 115700 | 115900 | 116100 | 115700 | 7843 |
| 595 | 20240401 | 093600 | 55490587000 | 115900 | 116400 | 116400 | 115700 | 9488 |
| 596 | 20240401 | 093500 | 54389975800 | 116300 | 117400 | 117600 | 116300 | 10821 |
| 597 | 20240401 | 093400 | 53123808600 | 117400 | 117700 | 117700 | 117200 | 6360 |
| 598 | 20240401 | 093300 | 52376324300 | 117700 | 117700 | 117900 | 117400 | 2889 |
| 599 | 20240401 | 093200 | 52036557500 | 117500 | 118200 | 118200 | 117400 | 7056 |
| 600 | 20240401 | 093100 | 51205351200 | 118200 | 117900 | 118400 | 117800 | 19156 |
| 601 | 20240401 | 093000 | 48942115200 | 117900 | 117300 | 118000 | 117200 | 11847 |
| 602 | 20240401 | 092900 | 47548080400 | 117400 | 117300 | 117500 | 117200 | 4468 |
| 603 | 20240401 | 092800 | 47023768000 | 117300 | 117600 | 117600 | 117200 | 3524 |
| 604 | 20240401 | 092700 | 46609977300 | 117600 | 117700 | 117800 | 117300 | 7178 |
| 605 | 20240401 | 092600 | 45765510500 | 117700 | 116700 | 117800 | 116600 | 12460 |
| 606 | 20240401 | 092500 | 44301975700 | 116600 | 117000 | 117100 | 116600 | 4759 |
| 607 | 20240401 | 092400 | 43746045400 | 117000 | 117500 | 117500 | 116600 | 9582 |
| 608 | 20240401 | 092300 | 42624981100 | 117500 | 117300 | 117500 | 117200 | 7623 |
| 609 | 20240401 | 092200 | 41730322500 | 117300 | 117700 | 117800 | 117000 | 9451 |
| 610 | 20240401 | 092100 | 40620521500 | 117600 | 117900 | 118100 | 117200 | 12370 |
| 611 | 20240401 | 092000 | 39164794100 | 118000 | 117200 | 118200 | 117000 | 23603 |
| 612 | 20240401 | 091900 | 36385579100 | 117200 | 117600 | 117800 | 116700 | 14411 |
| 613 | 20240401 | 091800 | 34697263900 | 117700 | 115900 | 117700 | 115900 | 51381 |
| 614 | 20240401 | 091700 | 28691277500 | 115900 | 115700 | 115900 | 115200 | 7235 |
| 615 | 20240401 | 091600 | 27855205500 | 115700 | 115300 | 115800 | 115300 | 7157 |
| 616 | 20240401 | 091500 | 27028522300 | 115400 | 115200 | 115600 | 115100 | 3055 |
| 617 | 20240401 | 091400 | 26676281400 | 115200 | 115200 | 115300 | 114800 | 4754 |
| 618 | 20240401 | 091300 | 26128986600 | 115100 | 115700 | 115800 | 115000 | 6089 |
| 619 | 20240401 | 091200 | 25426720900 | 115800 | 116600 | 116600 | 115500 | 8984 |
| 620 | 20240401 | 091100 | 24383512400 | 116600 | 115600 | 116600 | 115500 | 16897 |
| 621 | 20240401 | 091000 | 22420862500 | 115900 | 114400 | 116000 | 114400 | 10477 |
| 622 | 20240401 | 090900 | 21212966500 | 114400 | 115400 | 115400 | 114300 | 6046 |
| 623 | 20240401 | 090800 | 20518791100 | 115400 | 114600 | 115500 | 114300 | 11512 |
| 624 | 20240401 | 090700 | 19196154700 | 114500 | 114200 | 114700 | 113400 | 13277 |
| 625 | 20240401 | 090600 | 17680120200 | 114200 | 115600 | 115600 | 114000 | 13266 |
| 626 | 20240401 | 090500 | 16156505700 | 115600 | 115200 | 116900 | 115100 | 30891 |
| 627 | 20240401 | 090400 | 12571826400 | 115200 | 115200 | 115700 | 115000 | 21208 |
| 628 | 20240401 | 090300 | 10125125400 | 115400 | 112800 | 115400 | 112800 | 29950 |
| 629 | 20240401 | 090200 | 6701362100 | 112800 | 112600 | 113500 | 112300 | 18624 |
| 630 | 20240401 | 090100 | 4598961200 | 112600 | 112500 | 112900 | 112200 | 17412 |
| 631 | 20240401 | 090000 | 2638432800 | 112400 | 112700 | 112700 | 110900 | 23397 |