35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 190500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 39769 |
| 3 | 20240412 | 190400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 4 | 20240412 | 190300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 5 | 20240412 | 190200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 6 | 20240412 | 190100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 7 | 20240412 | 190000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 8 | 20240412 | 185900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 9 | 20240412 | 185800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 10 | 20240412 | 185700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 11 | 20240412 | 185600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 12 | 20240412 | 185500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 13 | 20240412 | 185400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 14 | 20240412 | 185300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 15 | 20240412 | 185200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 16 | 20240412 | 185100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 17 | 20240412 | 185000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 18 | 20240412 | 184900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 19 | 20240412 | 184800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 20 | 20240412 | 184700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 21 | 20240412 | 184600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 22 | 20240412 | 184500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 23 | 20240412 | 184400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 24 | 20240412 | 184300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 25 | 20240412 | 184200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 26 | 20240412 | 184100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 27 | 20240412 | 184000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 28 | 20240412 | 183900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 29 | 20240412 | 183800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 30 | 20240412 | 183700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 31 | 20240412 | 183600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 32 | 20240412 | 183500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 39769 |
| 33 | 20240412 | 183400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 34 | 20240412 | 183300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 35 | 20240412 | 183200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 36 | 20240412 | 183100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 37 | 20240412 | 183000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 38 | 20240412 | 182900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 39 | 20240412 | 182800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 40 | 20240412 | 182700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 41 | 20240412 | 182600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 42 | 20240412 | 182500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 43 | 20240412 | 182400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 44 | 20240412 | 182300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 45 | 20240412 | 182200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 46 | 20240412 | 182100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 47 | 20240412 | 182000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 48 | 20240412 | 181900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 49 | 20240412 | 181800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 50 | 20240412 | 181700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 51 | 20240412 | 181600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 52 | 20240412 | 181500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 53 | 20240412 | 181400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 54 | 20240412 | 181300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 55 | 20240412 | 181200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 56 | 20240412 | 181100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 57 | 20240412 | 181000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 58 | 20240412 | 180900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 59 | 20240412 | 180800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 60 | 20240412 | 180700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 61 | 20240412 | 180600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 62 | 20240412 | 180500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 39769 |
| 63 | 20240412 | 180400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 64 | 20240412 | 180300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 65 | 20240412 | 180200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 66 | 20240412 | 180100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 67 | 20240412 | 180000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 68 | 20240412 | 175900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 69 | 20240412 | 175800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 70 | 20240412 | 175700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 71 | 20240412 | 175600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 72 | 20240412 | 175500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 73 | 20240412 | 175400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 74 | 20240412 | 175300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 75 | 20240412 | 175200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 76 | 20240412 | 175100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 77 | 20240412 | 175000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 78 | 20240412 | 174900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 79 | 20240412 | 174800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 80 | 20240412 | 174700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 81 | 20240412 | 174600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 82 | 20240412 | 174500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 83 | 20240412 | 174400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 84 | 20240412 | 174300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 85 | 20240412 | 174200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 86 | 20240412 | 174100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 87 | 20240412 | 174000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 88 | 20240412 | 173900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 89 | 20240412 | 173800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 90 | 20240412 | 173700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 91 | 20240412 | 173600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 92 | 20240412 | 173500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 39769 |
| 93 | 20240412 | 173400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 94 | 20240412 | 173300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 95 | 20240412 | 173200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 96 | 20240412 | 173100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 97 | 20240412 | 173000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 98 | 20240412 | 172900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 99 | 20240412 | 172800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 100 | 20240412 | 172700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 101 | 20240412 | 172600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 102 | 20240412 | 172500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 103 | 20240412 | 172400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 104 | 20240412 | 172300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 105 | 20240412 | 172200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 106 | 20240412 | 172100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 107 | 20240412 | 172000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 108 | 20240412 | 171900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 109 | 20240412 | 171800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 110 | 20240412 | 171700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 111 | 20240412 | 171600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 112 | 20240412 | 171500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 113 | 20240412 | 171400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 114 | 20240412 | 171300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 115 | 20240412 | 171200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 116 | 20240412 | 171100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 117 | 20240412 | 171000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 118 | 20240412 | 170900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 119 | 20240412 | 170800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 120 | 20240412 | 170700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 121 | 20240412 | 170600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 122 | 20240412 | 170500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 39769 |
| 123 | 20240412 | 170400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 124 | 20240412 | 170300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 125 | 20240412 | 170200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 126 | 20240412 | 170100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 127 | 20240412 | 170000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 128 | 20240412 | 165900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 129 | 20240412 | 165800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 130 | 20240412 | 165700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 131 | 20240412 | 165600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 132 | 20240412 | 165500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 133 | 20240412 | 165400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 134 | 20240412 | 165300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 135 | 20240412 | 165200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 136 | 20240412 | 165100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 137 | 20240412 | 165000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 138 | 20240412 | 164900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 139 | 20240412 | 164800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 140 | 20240412 | 164700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 141 | 20240412 | 164600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 142 | 20240412 | 164500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 143 | 20240412 | 164400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 144 | 20240412 | 164300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 145 | 20240412 | 164200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 146 | 20240412 | 164100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 147 | 20240412 | 164000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 148 | 20240412 | 163900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 149 | 20240412 | 163800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 150 | 20240412 | 163700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 151 | 20240412 | 163600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 152 | 20240412 | 163500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 39769 |
| 153 | 20240412 | 163400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 154 | 20240412 | 163300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 155 | 20240412 | 163200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 156 | 20240412 | 163100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 157 | 20240412 | 163000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 158 | 20240412 | 162900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 159 | 20240412 | 162800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 160 | 20240412 | 162700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 161 | 20240412 | 162600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 162 | 20240412 | 162500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 163 | 20240412 | 162400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 164 | 20240412 | 162300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 165 | 20240412 | 162200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 166 | 20240412 | 162100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 167 | 20240412 | 162000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 168 | 20240412 | 161900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 169 | 20240412 | 161800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 170 | 20240412 | 161700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 171 | 20240412 | 161600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 172 | 20240412 | 161500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 173 | 20240412 | 161400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 174 | 20240412 | 161300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 175 | 20240412 | 161200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 176 | 20240412 | 161100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 177 | 20240412 | 161000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 178 | 20240412 | 160900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 179 | 20240412 | 160800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 180 | 20240412 | 160700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 181 | 20240412 | 160600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 182 | 20240412 | 160500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 39769 |
| 183 | 20240412 | 160400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 184 | 20240412 | 160300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 185 | 20240412 | 160200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 186 | 20240412 | 160100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 187 | 20240412 | 160000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 188 | 20240412 | 155900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 189 | 20240412 | 155800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 190 | 20240412 | 155700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 191 | 20240412 | 155600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 192 | 20240412 | 155500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 193 | 20240412 | 155400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 194 | 20240412 | 155300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 195 | 20240412 | 155200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 196 | 20240412 | 155100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 197 | 20240412 | 155000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 198 | 20240412 | 154900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 199 | 20240412 | 154800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 200 | 20240412 | 154700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 201 | 20240412 | 154600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 202 | 20240412 | 154500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 203 | 20240412 | 154400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 204 | 20240412 | 154300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 205 | 20240412 | 154200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 206 | 20240412 | 154100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 207 | 20240412 | 154000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 208 | 20240412 | 153900 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 209 | 20240412 | 153800 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 210 | 20240412 | 153700 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 211 | 20240412 | 153600 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 212 | 20240412 | 153500 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 39769 |
| 213 | 20240412 | 153400 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 214 | 20240412 | 153300 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 215 | 20240412 | 153200 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 216 | 20240412 | 153100 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 0 |
| 217 | 20240412 | 153000 | 83910131500 | 140100 | 140100 | 140100 | 140100 | 39769 |
| 218 | 20240412 | 152900 | 78338494600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 219 | 20240412 | 152800 | 78338494600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 220 | 20240412 | 152700 | 78338494600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 221 | 20240412 | 152600 | 78338494600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 222 | 20240412 | 152500 | 78338494600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 223 | 20240412 | 152400 | 78338494600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 224 | 20240412 | 152300 | 78338494600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 225 | 20240412 | 152200 | 78338494600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 226 | 20240412 | 152100 | 78338494600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 227 | 20240412 | 152000 | 78338494600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 228 | 20240412 | 151900 | 78338494600 | 140200 | 140000 | 140200 | 139600 | 3357 |
| 229 | 20240412 | 151800 | 77868614100 | 140000 | 139800 | 140000 | 139700 | 2887 |
| 230 | 20240412 | 151700 | 77465000700 | 139700 | 139800 | 139800 | 139500 | 3039 |
| 231 | 20240412 | 151600 | 77040485300 | 139700 | 139600 | 139800 | 139600 | 1321 |
| 232 | 20240412 | 151500 | 76855882000 | 139800 | 139600 | 139900 | 139500 | 3668 |
| 233 | 20240412 | 151400 | 76343990600 | 139600 | 139700 | 139700 | 139500 | 2332 |
| 234 | 20240412 | 151300 | 76018393900 | 139600 | 139700 | 139800 | 139600 | 1744 |
| 235 | 20240412 | 151200 | 75774794200 | 139700 | 139800 | 139900 | 139700 | 1826 |
| 236 | 20240412 | 151100 | 75519625300 | 139900 | 139900 | 139900 | 139700 | 1843 |
| 237 | 20240412 | 151000 | 75261944000 | 139800 | 139900 | 140000 | 139800 | 1104 |
| 238 | 20240412 | 150900 | 75107527200 | 140000 | 139900 | 140000 | 139800 | 1216 |
| 239 | 20240412 | 150800 | 74937409200 | 140000 | 140000 | 140100 | 139900 | 1188 |
| 240 | 20240412 | 150700 | 74771064900 | 140000 | 139700 | 140100 | 139700 | 4087 |
| 241 | 20240412 | 150600 | 74199202900 | 139800 | 139900 | 139900 | 139700 | 1215 |
| 242 | 20240412 | 150500 | 74029313500 | 139800 | 140000 | 140000 | 139800 | 1813 |
| 243 | 20240412 | 150400 | 73775662900 | 139900 | 139900 | 140000 | 139800 | 1015 |
| 244 | 20240412 | 150300 | 73633628400 | 139900 | 139900 | 140000 | 139800 | 1471 |
| 245 | 20240412 | 150200 | 73427848500 | 139900 | 139800 | 140000 | 139800 | 1717 |
| 246 | 20240412 | 150100 | 73187674500 | 139800 | 140000 | 140000 | 139800 | 1200 |
| 247 | 20240412 | 150000 | 73019865900 | 139900 | 139800 | 140000 | 139700 | 1360 |
| 248 | 20240412 | 145900 | 72829650500 | 139800 | 139900 | 140100 | 139800 | 1077 |
| 249 | 20240412 | 145800 | 72678960800 | 139900 | 139900 | 140000 | 139800 | 1399 |
| 250 | 20240412 | 145700 | 72483197500 | 140100 | 140000 | 140100 | 139900 | 1310 |
| 251 | 20240412 | 145600 | 72299770100 | 140000 | 139800 | 140100 | 139800 | 2304 |
| 252 | 20240412 | 145500 | 71977304000 | 139800 | 139900 | 140000 | 139800 | 1235 |
| 253 | 20240412 | 145400 | 71804593200 | 139900 | 139900 | 139900 | 139800 | 1563 |
| 254 | 20240412 | 145300 | 71586010400 | 139800 | 140100 | 140100 | 139800 | 1506 |
| 255 | 20240412 | 145200 | 71375244800 | 140100 | 139900 | 140100 | 139800 | 1962 |
| 256 | 20240412 | 145100 | 71100583500 | 139900 | 139900 | 140000 | 139800 | 2363 |
| 257 | 20240412 | 145000 | 70770038600 | 139900 | 140000 | 140000 | 139800 | 4296 |
| 258 | 20240412 | 144900 | 70168992100 | 140100 | 140100 | 140200 | 139900 | 2271 |
| 259 | 20240412 | 144800 | 69850960200 | 140100 | 139800 | 140200 | 139800 | 3907 |
| 260 | 20240412 | 144700 | 69304026600 | 139800 | 139600 | 140000 | 139500 | 4780 |
| 261 | 20240412 | 144600 | 68635996800 | 139600 | 139600 | 139700 | 139500 | 6170 |
| 262 | 20240412 | 144500 | 67774698200 | 139600 | 139700 | 139800 | 139600 | 3320 |
| 263 | 20240412 | 144400 | 67310924600 | 139700 | 139700 | 139800 | 139700 | 1307 |
| 264 | 20240412 | 144300 | 67128288400 | 139700 | 139800 | 139900 | 139700 | 2305 |
| 265 | 20240412 | 144200 | 66806089200 | 139800 | 139800 | 139900 | 139800 | 2385 |
| 266 | 20240412 | 144100 | 66472639300 | 139900 | 139800 | 139900 | 139800 | 1366 |
| 267 | 20240412 | 144000 | 66281628600 | 139800 | 139800 | 139900 | 139700 | 1494 |
| 268 | 20240412 | 143900 | 66072716200 | 139900 | 139900 | 139900 | 139800 | 1398 |
| 269 | 20240412 | 143800 | 65877236100 | 139900 | 139800 | 139900 | 139800 | 1321 |
| 270 | 20240412 | 143700 | 65692516100 | 139900 | 139800 | 139900 | 139800 | 1536 |
| 271 | 20240412 | 143600 | 65477716100 | 139900 | 140000 | 140000 | 139800 | 2857 |
| 272 | 20240412 | 143500 | 65078028900 | 140000 | 140000 | 140100 | 139900 | 1440 |
| 273 | 20240412 | 143400 | 64876405200 | 140000 | 140100 | 140100 | 140000 | 1258 |
| 274 | 20240412 | 143300 | 64700262300 | 140000 | 140000 | 140200 | 140000 | 1176 |
| 275 | 20240412 | 143200 | 64535565200 | 140000 | 140200 | 140200 | 140000 | 941 |
| 276 | 20240412 | 143100 | 64403693900 | 140100 | 140100 | 140200 | 140000 | 1548 |
| 277 | 20240412 | 143000 | 64186824700 | 140100 | 140100 | 140200 | 140000 | 1416 |
| 278 | 20240412 | 142900 | 63988446100 | 140100 | 140100 | 140200 | 140000 | 1537 |
| 279 | 20240412 | 142800 | 63773096900 | 140200 | 140200 | 140200 | 140100 | 1183 |
| 280 | 20240412 | 142700 | 63607320800 | 140100 | 140200 | 140200 | 140000 | 1120 |
| 281 | 20240412 | 142600 | 63450392900 | 140100 | 140100 | 140200 | 140000 | 1307 |
| 282 | 20240412 | 142500 | 63267296900 | 140100 | 140200 | 140200 | 140000 | 1598 |
| 283 | 20240412 | 142400 | 63043460500 | 140200 | 140200 | 140200 | 140000 | 1518 |
| 284 | 20240412 | 142300 | 62830789700 | 140100 | 140200 | 140200 | 140100 | 1410 |
| 285 | 20240412 | 142200 | 62633220600 | 140100 | 140200 | 140200 | 140100 | 1020 |
| 286 | 20240412 | 142100 | 62490285500 | 140200 | 140300 | 140400 | 140100 | 1369 |
| 287 | 20240412 | 142000 | 62298367700 | 140300 | 140200 | 140300 | 140100 | 1313 |
| 288 | 20240412 | 141900 | 62114282600 | 140200 | 140300 | 140400 | 140000 | 910 |
| 289 | 20240412 | 141800 | 61986708900 | 140200 | 140300 | 140400 | 140100 | 987 |
| 290 | 20240412 | 141700 | 61848336100 | 140400 | 140300 | 140400 | 140100 | 1428 |
| 291 | 20240412 | 141600 | 61648085600 | 140300 | 140300 | 140400 | 140100 | 1278 |
| 292 | 20240412 | 141500 | 61468780300 | 140300 | 140500 | 140500 | 140300 | 965 |
| 293 | 20240412 | 141400 | 61333319100 | 140500 | 140400 | 140500 | 140300 | 1639 |
| 294 | 20240412 | 141300 | 61103182700 | 140300 | 140000 | 140400 | 140000 | 4121 |
| 295 | 20240412 | 141200 | 60525665600 | 140000 | 140100 | 140100 | 140000 | 1112 |
| 296 | 20240412 | 141100 | 60369953600 | 140100 | 140100 | 140100 | 140000 | 1255 |
| 297 | 20240412 | 141000 | 60194216200 | 140100 | 140000 | 140100 | 140000 | 968 |
| 298 | 20240412 | 140900 | 60058669800 | 140000 | 140200 | 140200 | 140000 | 859 |
| 299 | 20240412 | 140800 | 59938328800 | 140100 | 140100 | 140200 | 140100 | 973 |
| 300 | 20240412 | 140700 | 59801983800 | 140200 | 140200 | 140300 | 140100 | 1174 |
| 301 | 20240412 | 140600 | 59637451800 | 140300 | 140300 | 140300 | 140100 | 1095 |
| 302 | 20240412 | 140500 | 59483937100 | 140200 | 140200 | 140400 | 140100 | 1546 |
| 303 | 20240412 | 140400 | 59267103700 | 140200 | 140400 | 140400 | 140100 | 1123 |
| 304 | 20240412 | 140300 | 59109599700 | 140300 | 140400 | 140500 | 140300 | 1101 |
| 305 | 20240412 | 140200 | 58955028100 | 140400 | 140500 | 140500 | 140400 | 1094 |
| 306 | 20240412 | 140100 | 58801396300 | 140300 | 140400 | 140500 | 140300 | 1331 |
| 307 | 20240412 | 140000 | 58614494000 | 140300 | 140100 | 140400 | 140000 | 3638 |
| 308 | 20240412 | 135900 | 58104691800 | 140000 | 140100 | 140100 | 140000 | 1449 |
| 309 | 20240412 | 135800 | 57901793100 | 140100 | 139900 | 140100 | 139900 | 1167 |
| 310 | 20240412 | 135700 | 57738398000 | 140000 | 140000 | 140100 | 140000 | 1278 |
| 311 | 20240412 | 135600 | 57559464300 | 140000 | 140000 | 140100 | 139900 | 5650 |
| 312 | 20240412 | 135500 | 56768441600 | 140100 | 140000 | 140100 | 140000 | 3259 |
| 313 | 20240412 | 135400 | 56312107700 | 140100 | 140100 | 140100 | 140000 | 3382 |
| 314 | 20240412 | 135300 | 55838544500 | 140000 | 140000 | 140100 | 140000 | 3462 |
| 315 | 20240412 | 135200 | 55353814800 | 140100 | 140100 | 140100 | 140000 | 1521 |
| 316 | 20240412 | 135100 | 55140779000 | 140000 | 140100 | 140100 | 140000 | 953 |
| 317 | 20240412 | 135000 | 55007309200 | 140000 | 140000 | 140100 | 140000 | 731 |
| 318 | 20240412 | 134900 | 54904941800 | 140100 | 140200 | 140200 | 140000 | 1201 |
| 319 | 20240412 | 134800 | 54736698500 | 140200 | 140100 | 140200 | 140100 | 1331 |
| 320 | 20240412 | 134700 | 54550150000 | 140100 | 140100 | 140300 | 140100 | 1176 |
| 321 | 20240412 | 134600 | 54385345200 | 140200 | 140200 | 140300 | 140100 | 1022 |
| 322 | 20240412 | 134500 | 54242035900 | 140200 | 140100 | 140300 | 140100 | 2601 |
| 323 | 20240412 | 134400 | 53877459600 | 140200 | 140200 | 140200 | 140100 | 1109 |
| 324 | 20240412 | 134300 | 53722061100 | 140100 | 140200 | 140200 | 140100 | 976 |
| 325 | 20240412 | 134200 | 53585286300 | 140100 | 140100 | 140200 | 140100 | 979 |
| 326 | 20240412 | 134100 | 53448101800 | 140100 | 140200 | 140300 | 140100 | 1052 |
| 327 | 20240412 | 134000 | 53300620500 | 140200 | 140100 | 140300 | 140100 | 1600 |
| 328 | 20240412 | 133900 | 53076313000 | 140100 | 140100 | 140200 | 140100 | 1250 |
| 329 | 20240412 | 133800 | 52901162400 | 140100 | 140100 | 140200 | 140100 | 2300 |
| 330 | 20240412 | 133700 | 52578868000 | 140100 | 140300 | 140300 | 140100 | 1311 |
| 331 | 20240412 | 133600 | 52395064900 | 140200 | 140200 | 140300 | 140200 | 1123 |
| 332 | 20240412 | 133500 | 52237587700 | 140300 | 140200 | 140400 | 140200 | 1761 |
| 333 | 20240412 | 133400 | 51990551200 | 140200 | 140400 | 140400 | 140200 | 1441 |
| 334 | 20240412 | 133300 | 51788384000 | 140400 | 140400 | 140400 | 140300 | 1358 |
| 335 | 20240412 | 133200 | 51597791500 | 140400 | 140500 | 140500 | 140300 | 1311 |
| 336 | 20240412 | 133100 | 51413745700 | 140400 | 140500 | 140500 | 140400 | 1097 |
| 337 | 20240412 | 133000 | 51259698900 | 140500 | 140500 | 140600 | 140400 | 1160 |
| 338 | 20240412 | 132900 | 51096795100 | 140500 | 140500 | 140600 | 140400 | 926 |
| 339 | 20240412 | 132800 | 50966727000 | 140500 | 140600 | 140600 | 140400 | 2042 |
| 340 | 20240412 | 132700 | 50679835100 | 140500 | 140600 | 140700 | 140500 | 936 |
| 341 | 20240412 | 132600 | 50548283700 | 140700 | 140700 | 140800 | 140500 | 1096 |
| 342 | 20240412 | 132500 | 50394184300 | 140700 | 140600 | 140700 | 140500 | 2011 |
| 343 | 20240412 | 132400 | 50111396100 | 140700 | 140800 | 140900 | 140600 | 770 |
| 344 | 20240412 | 132300 | 50002989800 | 140900 | 140900 | 141000 | 140800 | 483 |
| 345 | 20240412 | 132200 | 49934957400 | 140800 | 140800 | 141000 | 140600 | 856 |
| 346 | 20240412 | 132100 | 49814388100 | 140900 | 140800 | 140900 | 140600 | 871 |
| 347 | 20240412 | 132000 | 49691792900 | 140700 | 140700 | 140800 | 140700 | 501 |
| 348 | 20240412 | 131900 | 49621285600 | 140800 | 140900 | 140900 | 140700 | 402 |
| 349 | 20240412 | 131800 | 49564688700 | 140900 | 140800 | 140900 | 140700 | 602 |
| 350 | 20240412 | 131700 | 49479889300 | 140800 | 140800 | 140900 | 140700 | 581 |
| 351 | 20240412 | 131600 | 49398096500 | 140700 | 140600 | 140900 | 140500 | 1498 |
| 352 | 20240412 | 131500 | 49187243000 | 140700 | 140500 | 140700 | 140400 | 1395 |
| 353 | 20240412 | 131400 | 48991128100 | 140500 | 140400 | 140600 | 140400 | 818 |
| 354 | 20240412 | 131300 | 48876220700 | 140500 | 140500 | 140600 | 140400 | 699 |
| 355 | 20240412 | 131200 | 48778018300 | 140600 | 140500 | 140600 | 140400 | 651 |
| 356 | 20240412 | 131100 | 48686556300 | 140500 | 140500 | 140600 | 140400 | 489 |
| 357 | 20240412 | 131000 | 48617838300 | 140500 | 140400 | 140600 | 140400 | 1337 |
| 358 | 20240412 | 130900 | 48430021100 | 140400 | 140500 | 140500 | 140400 | 514 |
| 359 | 20240412 | 130800 | 48357834600 | 140400 | 140600 | 140600 | 140400 | 1481 |
| 360 | 20240412 | 130700 | 48149815500 | 140600 | 140600 | 140600 | 140500 | 832 |
| 361 | 20240412 | 130600 | 48032878500 | 140500 | 140500 | 140700 | 140400 | 5323 |
| 362 | 20240412 | 130500 | 47284870000 | 140600 | 140600 | 140600 | 140500 | 1310 |
| 363 | 20240412 | 130400 | 47100714500 | 140600 | 140600 | 140700 | 140600 | 722 |
| 364 | 20240412 | 130300 | 46999188000 | 140600 | 140600 | 140700 | 140600 | 1036 |
| 365 | 20240412 | 130200 | 46853495500 | 140600 | 140700 | 140800 | 140600 | 1617 |
| 366 | 20240412 | 130100 | 46626005000 | 140700 | 140900 | 140900 | 140700 | 923 |
| 367 | 20240412 | 130000 | 46496073400 | 140900 | 140800 | 140900 | 140700 | 630 |
| 368 | 20240412 | 125900 | 46407353200 | 140900 | 140900 | 140900 | 140800 | 1118 |
| 369 | 20240412 | 125800 | 46249916000 | 140800 | 140800 | 140900 | 140800 | 872 |
| 370 | 20240412 | 125700 | 46127120200 | 140800 | 140800 | 140900 | 140800 | 810 |
| 371 | 20240412 | 125600 | 46013043200 | 140800 | 140800 | 140900 | 140800 | 1043 |
| 372 | 20240412 | 125500 | 45866119400 | 140900 | 140800 | 140900 | 140800 | 549 |
| 373 | 20240412 | 125400 | 45788795500 | 140900 | 140900 | 141000 | 140800 | 1769 |
| 374 | 20240412 | 125300 | 45539631100 | 140900 | 140900 | 141000 | 140900 | 432 |
| 375 | 20240412 | 125200 | 45478746100 | 140900 | 141000 | 141000 | 140900 | 565 |
| 376 | 20240412 | 125100 | 45399117100 | 141000 | 141000 | 141000 | 140900 | 580 |
| 377 | 20240412 | 125000 | 45317370500 | 140900 | 141000 | 141000 | 140900 | 635 |
| 378 | 20240412 | 124900 | 45227862500 | 140900 | 140900 | 141000 | 140900 | 959 |
| 379 | 20240412 | 124800 | 45092704600 | 141000 | 141000 | 141100 | 140900 | 1034 |
| 380 | 20240412 | 124700 | 44946934200 | 141000 | 140900 | 141100 | 140900 | 767 |
| 381 | 20240412 | 124600 | 44838807100 | 141000 | 140900 | 141000 | 140900 | 559 |
| 382 | 20240412 | 124500 | 44760017700 | 140900 | 141000 | 141000 | 140900 | 1012 |
| 383 | 20240412 | 124400 | 44617370600 | 140900 | 141000 | 141100 | 140900 | 1919 |
| 384 | 20240412 | 124300 | 44346861400 | 141100 | 141000 | 141100 | 141000 | 989 |
| 385 | 20240412 | 124200 | 44207396200 | 141000 | 141100 | 141100 | 141000 | 557 |
| 386 | 20240412 | 124100 | 44128829000 | 141100 | 141100 | 141200 | 141000 | 1256 |
| 387 | 20240412 | 124000 | 43951617000 | 141200 | 141200 | 141200 | 141100 | 550 |
| 388 | 20240412 | 123900 | 43873994200 | 141200 | 141200 | 141200 | 141100 | 657 |
| 389 | 20240412 | 123800 | 43781279900 | 141100 | 141200 | 141200 | 141100 | 328 |
| 390 | 20240412 | 123700 | 43734989800 | 141200 | 141300 | 141300 | 141100 | 454 |
| 391 | 20240412 | 123600 | 43670912900 | 141300 | 141400 | 141400 | 141100 | 447 |
| 392 | 20240412 | 123500 | 43607773900 | 141200 | 141300 | 141400 | 141100 | 692 |
| 393 | 20240412 | 123400 | 43510026800 | 141300 | 141000 | 141300 | 141000 | 1875 |
| 394 | 20240412 | 123300 | 43245408000 | 141100 | 141000 | 141100 | 141000 | 851 |
| 395 | 20240412 | 123200 | 43125390500 | 141100 | 141000 | 141100 | 141000 | 597 |
| 396 | 20240412 | 123100 | 43041186200 | 141000 | 141000 | 141100 | 141000 | 440 |
| 397 | 20240412 | 123000 | 42979127500 | 141000 | 141100 | 141200 | 141000 | 392 |
| 398 | 20240412 | 122900 | 42923832300 | 141000 | 141000 | 141200 | 141000 | 376 |
| 399 | 20240412 | 122800 | 42870794800 | 141100 | 141200 | 141200 | 141000 | 632 |
| 400 | 20240412 | 122700 | 42781615800 | 141200 | 141100 | 141300 | 141000 | 1583 |
| 401 | 20240412 | 122600 | 42558111200 | 141100 | 141100 | 141100 | 141000 | 795 |
| 402 | 20240412 | 122500 | 42445990300 | 141000 | 141000 | 141200 | 141000 | 846 |
| 403 | 20240412 | 122400 | 42326660500 | 141100 | 141200 | 141200 | 141000 | 1693 |
| 404 | 20240412 | 122300 | 42087782600 | 141200 | 141100 | 141200 | 141100 | 441 |
| 405 | 20240412 | 122200 | 42025537100 | 141200 | 141100 | 141200 | 141100 | 965 |
| 406 | 20240412 | 122100 | 41889359900 | 141200 | 141100 | 141300 | 141100 | 796 |
| 407 | 20240412 | 122000 | 41777010300 | 141100 | 141200 | 141300 | 141100 | 376 |
| 408 | 20240412 | 121900 | 41723933200 | 141200 | 141300 | 141300 | 141100 | 979 |
| 409 | 20240412 | 121800 | 41585734100 | 141200 | 141100 | 141300 | 141100 | 1019 |
| 410 | 20240412 | 121700 | 41441895400 | 141200 | 141100 | 141200 | 141100 | 493 |
| 411 | 20240412 | 121600 | 41372310000 | 141200 | 141300 | 141300 | 141100 | 1092 |
| 412 | 20240412 | 121500 | 41218158100 | 141300 | 141200 | 141400 | 141200 | 715 |
| 413 | 20240412 | 121400 | 41117162900 | 141200 | 141300 | 141500 | 141200 | 883 |
| 414 | 20240412 | 121300 | 40992416200 | 141200 | 141300 | 141300 | 141200 | 840 |
| 415 | 20240412 | 121200 | 40873754500 | 141200 | 141200 | 141300 | 141200 | 431 |
| 416 | 20240412 | 121100 | 40812885300 | 141200 | 141300 | 141300 | 141200 | 390 |
| 417 | 20240412 | 121000 | 40757798900 | 141200 | 141200 | 141300 | 141200 | 451 |
| 418 | 20240412 | 120900 | 40694102200 | 141200 | 141500 | 141500 | 141200 | 985 |
| 419 | 20240412 | 120800 | 40554878500 | 141500 | 141400 | 141600 | 141400 | 951 |
| 420 | 20240412 | 120700 | 40420350400 | 141500 | 141300 | 141500 | 141200 | 1750 |
| 421 | 20240412 | 120600 | 40173064400 | 141300 | 141300 | 141300 | 141200 | 361 |
| 422 | 20240412 | 120500 | 40122070900 | 141200 | 141200 | 141300 | 141100 | 927 |
| 423 | 20240412 | 120400 | 39991176000 | 141100 | 141200 | 141300 | 141100 | 898 |
| 424 | 20240412 | 120300 | 39864369800 | 141200 | 141200 | 141300 | 141100 | 1429 |
| 425 | 20240412 | 120200 | 39662587000 | 141100 | 141100 | 141300 | 141100 | 1901 |
| 426 | 20240412 | 120100 | 39394160100 | 141100 | 141400 | 141400 | 141100 | 2458 |
| 427 | 20240412 | 120000 | 39046976300 | 141300 | 141500 | 141500 | 141300 | 420 |
| 428 | 20240412 | 115900 | 38987607500 | 141400 | 141500 | 141600 | 141400 | 825 |
| 429 | 20240412 | 115800 | 38870918600 | 141600 | 141600 | 141600 | 141400 | 740 |
| 430 | 20240412 | 115700 | 38766228800 | 141600 | 141600 | 141700 | 141500 | 461 |
| 431 | 20240412 | 115600 | 38700968200 | 141600 | 141700 | 141700 | 141500 | 851 |
| 432 | 20240412 | 115500 | 38580464700 | 141700 | 141400 | 141700 | 141400 | 1078 |
| 433 | 20240412 | 115400 | 38427923600 | 141400 | 141600 | 141600 | 141400 | 963 |
| 434 | 20240412 | 115300 | 38291697000 | 141600 | 141600 | 141600 | 141400 | 909 |
| 435 | 20240412 | 115200 | 38163076400 | 141600 | 141600 | 141600 | 141300 | 661 |
| 436 | 20240412 | 115100 | 38069544400 | 141500 | 141500 | 141600 | 141400 | 1427 |
| 437 | 20240412 | 115000 | 37867656300 | 141500 | 141700 | 141700 | 141500 | 1395 |
| 438 | 20240412 | 114900 | 37670138700 | 141700 | 141600 | 141900 | 141600 | 930 |
| 439 | 20240412 | 114800 | 37538331200 | 141700 | 141600 | 141700 | 141500 | 923 |
| 440 | 20240412 | 114700 | 37407613300 | 141700 | 141700 | 141800 | 141600 | 483 |
| 441 | 20240412 | 114600 | 37339201500 | 141800 | 141800 | 141900 | 141600 | 583 |
| 442 | 20240412 | 114500 | 37256565600 | 141700 | 141700 | 141900 | 141600 | 518 |
| 443 | 20240412 | 114400 | 37183144500 | 141600 | 141800 | 141800 | 141600 | 477 |
| 444 | 20240412 | 114300 | 37115559600 | 141700 | 141800 | 141900 | 141700 | 529 |
| 445 | 20240412 | 114200 | 37040545900 | 141900 | 141700 | 141900 | 141700 | 666 |
| 446 | 20240412 | 114100 | 36946129300 | 141700 | 141800 | 141800 | 141600 | 808 |
| 447 | 20240412 | 114000 | 36831645100 | 141700 | 141600 | 141800 | 141600 | 599 |
| 448 | 20240412 | 113900 | 36746769200 | 141600 | 141700 | 141700 | 141600 | 499 |
| 449 | 20240412 | 113800 | 36676083000 | 141700 | 141700 | 141800 | 141600 | 669 |
| 450 | 20240412 | 113700 | 36581285000 | 141700 | 141700 | 141800 | 141700 | 478 |
| 451 | 20240412 | 113600 | 36513533900 | 141800 | 141700 | 141800 | 141700 | 513 |
| 452 | 20240412 | 113500 | 36440829000 | 141900 | 141800 | 142000 | 141600 | 465 |
| 453 | 20240412 | 113400 | 36374891900 | 141900 | 141900 | 142000 | 141600 | 1025 |
| 454 | 20240412 | 113300 | 36229598400 | 141800 | 141900 | 142000 | 141600 | 785 |
| 455 | 20240412 | 113200 | 36118320600 | 141900 | 141900 | 142000 | 141600 | 523 |
| 456 | 20240412 | 113100 | 36044133600 | 141600 | 142100 | 142100 | 141600 | 1501 |
| 457 | 20240412 | 113000 | 35831163400 | 142000 | 142100 | 142200 | 142000 | 515 |
| 458 | 20240412 | 112900 | 35758000900 | 142100 | 142200 | 142300 | 142100 | 414 |
| 459 | 20240412 | 112800 | 35699149100 | 142300 | 142400 | 142400 | 141900 | 573 |
| 460 | 20240412 | 112700 | 35617649200 | 142300 | 142300 | 142400 | 141900 | 701 |
| 461 | 20240412 | 112600 | 35517942100 | 142300 | 142100 | 142300 | 142000 | 925 |
| 462 | 20240412 | 112500 | 35386390900 | 142200 | 142100 | 142200 | 142000 | 692 |
| 463 | 20240412 | 112400 | 35288045300 | 142100 | 142300 | 142300 | 142000 | 549 |
| 464 | 20240412 | 112300 | 35210008800 | 142200 | 142200 | 142300 | 142200 | 340 |
| 465 | 20240412 | 112200 | 35161647900 | 142200 | 142400 | 142400 | 142100 | 779 |
| 466 | 20240412 | 112100 | 35050830800 | 142400 | 142000 | 142400 | 142000 | 1328 |
| 467 | 20240412 | 112000 | 34861989200 | 142000 | 142000 | 142100 | 141800 | 1224 |
| 468 | 20240412 | 111900 | 34688221800 | 142000 | 142000 | 142000 | 141800 | 519 |
| 469 | 20240412 | 111800 | 34614573500 | 142000 | 142100 | 142100 | 141900 | 1145 |
| 470 | 20240412 | 111700 | 34451982100 | 142100 | 142000 | 142200 | 142000 | 476 |
| 471 | 20240412 | 111600 | 34384359100 | 142200 | 142100 | 142400 | 142000 | 621 |
| 472 | 20240412 | 111500 | 34296062000 | 142100 | 142400 | 142400 | 142000 | 1293 |
| 473 | 20240412 | 111400 | 34112214700 | 142200 | 142300 | 142600 | 142200 | 1903 |
| 474 | 20240412 | 111300 | 33841202300 | 142400 | 142200 | 142400 | 142200 | 1182 |
| 475 | 20240412 | 111200 | 33672995600 | 142300 | 142300 | 142400 | 142000 | 805 |
| 476 | 20240412 | 111100 | 33558446800 | 142300 | 142200 | 142400 | 142000 | 2620 |
| 477 | 20240412 | 111000 | 33185805900 | 142100 | 142100 | 142200 | 142000 | 856 |
| 478 | 20240412 | 110900 | 33064167000 | 142100 | 142000 | 142100 | 141700 | 793 |
| 479 | 20240412 | 110800 | 32951647300 | 142000 | 141700 | 142200 | 141600 | 654 |
| 480 | 20240412 | 110700 | 32858745300 | 142000 | 142200 | 142200 | 141500 | 931 |
| 481 | 20240412 | 110600 | 32726545200 | 142200 | 141600 | 142200 | 141400 | 3040 |
| 482 | 20240412 | 110500 | 32295161600 | 141500 | 141500 | 141600 | 141300 | 426 |
| 483 | 20240412 | 110400 | 32234872100 | 141300 | 141200 | 141600 | 141200 | 1258 |
| 484 | 20240412 | 110300 | 32057041800 | 141200 | 141200 | 141300 | 141100 | 1057 |
| 485 | 20240412 | 110200 | 31907805900 | 141100 | 141100 | 141300 | 141100 | 1377 |
| 486 | 20240412 | 110100 | 31713416800 | 141200 | 141200 | 141200 | 141100 | 732 |
| 487 | 20240412 | 110000 | 31610111400 | 141100 | 141200 | 141300 | 141100 | 1070 |
| 488 | 20240412 | 105900 | 31459047900 | 141300 | 141200 | 141400 | 141200 | 687 |
| 489 | 20240412 | 105800 | 31362009300 | 141200 | 141500 | 141600 | 141200 | 903 |
| 490 | 20240412 | 105700 | 31234357400 | 141600 | 141500 | 141700 | 141500 | 1024 |
| 491 | 20240412 | 105600 | 31089411400 | 141500 | 141400 | 141700 | 141300 | 1243 |
| 492 | 20240412 | 105500 | 30913536400 | 141500 | 141200 | 141500 | 141100 | 2046 |
| 493 | 20240412 | 105400 | 30624522000 | 141200 | 141100 | 141300 | 141100 | 998 |
| 494 | 20240412 | 105300 | 30483618100 | 141100 | 141200 | 141300 | 141100 | 1060 |
| 495 | 20240412 | 105200 | 30333980100 | 141200 | 141200 | 141300 | 141200 | 559 |
| 496 | 20240412 | 105100 | 30255036600 | 141200 | 141200 | 141300 | 141200 | 597 |
| 497 | 20240412 | 105000 | 30170721600 | 141300 | 141300 | 141400 | 141200 | 831 |
| 498 | 20240412 | 104900 | 30053344700 | 141300 | 141100 | 141400 | 141100 | 1959 |
| 499 | 20240412 | 104800 | 29776634700 | 141200 | 141100 | 141200 | 141000 | 1483 |
| 500 | 20240412 | 104700 | 29567478400 | 141100 | 141300 | 141400 | 141000 | 5403 |
| 501 | 20240412 | 104600 | 28805274300 | 141400 | 141400 | 141400 | 141200 | 669 |
| 502 | 20240412 | 104500 | 28710794700 | 141200 | 141300 | 141400 | 141200 | 473 |
| 503 | 20240412 | 104400 | 28643956100 | 141400 | 141200 | 141400 | 141200 | 751 |
| 504 | 20240412 | 104300 | 28537835600 | 141200 | 141200 | 141300 | 141100 | 1161 |
| 505 | 20240412 | 104200 | 28373869700 | 141300 | 141400 | 141400 | 141200 | 1758 |
| 506 | 20240412 | 104100 | 28125455300 | 141400 | 141500 | 141600 | 141300 | 1015 |
| 507 | 20240412 | 104000 | 27981921800 | 141500 | 141700 | 141800 | 141500 | 501 |
| 508 | 20240412 | 103900 | 27910984600 | 141800 | 141900 | 141900 | 141500 | 1341 |
| 509 | 20240412 | 103800 | 27720943800 | 141900 | 141900 | 142000 | 141800 | 480 |
| 510 | 20240412 | 103700 | 27652844200 | 142000 | 142000 | 142000 | 141800 | 477 |
| 511 | 20240412 | 103600 | 27585152800 | 141900 | 141900 | 142200 | 141800 | 932 |
| 512 | 20240412 | 103500 | 27452780600 | 142000 | 142100 | 142200 | 142000 | 882 |
| 513 | 20240412 | 103400 | 27327471900 | 142100 | 142000 | 142100 | 141900 | 620 |
| 514 | 20240412 | 103300 | 27239400800 | 142000 | 142100 | 142100 | 141800 | 784 |
| 515 | 20240412 | 103200 | 27128063800 | 142100 | 141600 | 142100 | 141600 | 1529 |
| 516 | 20240412 | 103100 | 26911095800 | 141800 | 141300 | 141900 | 141300 | 2117 |
| 517 | 20240412 | 103000 | 26611421000 | 141400 | 141300 | 141500 | 141100 | 1773 |
| 518 | 20240412 | 102900 | 26360894800 | 141100 | 141100 | 141300 | 141100 | 733 |
| 519 | 20240412 | 102800 | 26257416600 | 141100 | 141100 | 141200 | 141100 | 440 |
| 520 | 20240412 | 102700 | 26195322400 | 141200 | 141100 | 141200 | 141100 | 466 |
| 521 | 20240412 | 102600 | 26129555300 | 141100 | 141100 | 141300 | 141100 | 551 |
| 522 | 20240412 | 102500 | 26051760600 | 141100 | 141200 | 141300 | 141100 | 861 |
| 523 | 20240412 | 102400 | 25930202300 | 141200 | 141200 | 141300 | 141200 | 832 |
| 524 | 20240412 | 102300 | 25812714900 | 141300 | 141300 | 141400 | 141200 | 383 |
| 525 | 20240412 | 102200 | 25758600500 | 141300 | 141400 | 141400 | 141300 | 355 |
| 526 | 20240412 | 102100 | 25708426700 | 141400 | 141300 | 141400 | 141200 | 1083 |
| 527 | 20240412 | 102000 | 25555400900 | 141400 | 141400 | 141500 | 141300 | 458 |
| 528 | 20240412 | 101900 | 25490648700 | 141400 | 141400 | 141500 | 141300 | 749 |
| 529 | 20240412 | 101800 | 25384734000 | 141500 | 141500 | 141600 | 141400 | 491 |
| 530 | 20240412 | 101700 | 25315243900 | 141600 | 141500 | 141700 | 141400 | 855 |
| 531 | 20240412 | 101600 | 25194217100 | 141400 | 141400 | 141600 | 141400 | 638 |
| 532 | 20240412 | 101500 | 25103961900 | 141400 | 141000 | 141500 | 141000 | 1751 |
| 533 | 20240412 | 101400 | 24856608000 | 141000 | 141000 | 141200 | 140900 | 2424 |
| 534 | 20240412 | 101300 | 24514721900 | 141100 | 141100 | 141200 | 141000 | 762 |
| 535 | 20240412 | 101200 | 24407226400 | 141200 | 141000 | 141200 | 141000 | 879 |
| 536 | 20240412 | 101100 | 24283186700 | 141000 | 141200 | 141200 | 141000 | 1597 |
| 537 | 20240412 | 101000 | 24057920500 | 141200 | 140800 | 141300 | 140800 | 2432 |
| 538 | 20240412 | 100900 | 23714851700 | 140900 | 141000 | 141000 | 140800 | 1344 |
| 539 | 20240412 | 100800 | 23525454900 | 141000 | 141100 | 141200 | 140900 | 3165 |
| 540 | 20240412 | 100700 | 23079155800 | 141100 | 141200 | 141300 | 141100 | 711 |
| 541 | 20240412 | 100600 | 22978775500 | 141000 | 141300 | 141300 | 141000 | 1652 |
| 542 | 20240412 | 100500 | 22745596100 | 141300 | 141300 | 141400 | 141200 | 534 |
| 543 | 20240412 | 100400 | 22670142600 | 141200 | 141200 | 141400 | 141100 | 1590 |
| 544 | 20240412 | 100300 | 22445614300 | 141100 | 141600 | 141700 | 141100 | 5879 |
| 545 | 20240412 | 100200 | 21614486800 | 141700 | 141700 | 141700 | 141600 | 309 |
| 546 | 20240412 | 100100 | 21570720900 | 141700 | 141600 | 141700 | 141600 | 547 |
| 547 | 20240412 | 100000 | 21493226600 | 141700 | 141800 | 141800 | 141600 | 570 |
| 548 | 20240412 | 095900 | 21412464000 | 141700 | 141700 | 141800 | 141700 | 372 |
| 549 | 20240412 | 095800 | 21359745900 | 141700 | 141700 | 141800 | 141600 | 359 |
| 550 | 20240412 | 095700 | 21308875100 | 141800 | 141800 | 141800 | 141700 | 332 |
| 551 | 20240412 | 095600 | 21261821000 | 141800 | 141600 | 141800 | 141500 | 1403 |
| 552 | 20240412 | 095500 | 21063099500 | 141600 | 142000 | 142000 | 141500 | 4254 |
| 553 | 20240412 | 095400 | 20460231800 | 141900 | 142000 | 142000 | 141900 | 810 |
| 554 | 20240412 | 095300 | 20345262200 | 142000 | 142300 | 142300 | 141900 | 2699 |
| 555 | 20240412 | 095200 | 19961861800 | 142300 | 142300 | 142400 | 142200 | 832 |
| 556 | 20240412 | 095100 | 19843515500 | 142400 | 142300 | 142400 | 142200 | 367 |
| 557 | 20240412 | 095000 | 19791292600 | 142300 | 142600 | 142600 | 142200 | 836 |
| 558 | 20240412 | 094900 | 19672297100 | 142600 | 142500 | 142600 | 142200 | 820 |
| 559 | 20240412 | 094800 | 19555533200 | 142400 | 142500 | 142500 | 142300 | 619 |
| 560 | 20240412 | 094700 | 19467355100 | 142500 | 142300 | 142500 | 142200 | 669 |
| 561 | 20240412 | 094600 | 19372107400 | 142300 | 142100 | 142400 | 142100 | 988 |
| 562 | 20240412 | 094500 | 19231576600 | 142200 | 142200 | 142200 | 141900 | 3055 |
| 563 | 20240412 | 094400 | 18797590100 | 142100 | 142200 | 142300 | 142100 | 1010 |
| 564 | 20240412 | 094300 | 18653958300 | 142200 | 142200 | 142400 | 142100 | 1512 |
| 565 | 20240412 | 094200 | 18438849000 | 142100 | 142200 | 142300 | 142100 | 827 |
| 566 | 20240412 | 094100 | 18321253000 | 142200 | 142000 | 142300 | 142000 | 1596 |
| 567 | 20240412 | 094000 | 18094452400 | 142000 | 142100 | 142200 | 142000 | 548 |
| 568 | 20240412 | 093900 | 18016593800 | 142200 | 142100 | 142200 | 142000 | 897 |
| 569 | 20240412 | 093800 | 17889119700 | 142100 | 142200 | 142200 | 142000 | 1199 |
| 570 | 20240412 | 093700 | 17718749700 | 142200 | 142200 | 142400 | 142200 | 1512 |
| 571 | 20240412 | 093600 | 17503634400 | 142200 | 142300 | 142400 | 142100 | 868 |
| 572 | 20240412 | 093500 | 17380177300 | 142300 | 142300 | 142500 | 142200 | 921 |
| 573 | 20240412 | 093400 | 17249123300 | 142400 | 142200 | 142700 | 142100 | 2155 |
| 574 | 20240412 | 093300 | 16942065900 | 142200 | 142300 | 142400 | 142100 | 916 |
| 575 | 20240412 | 093200 | 16811736100 | 142400 | 142100 | 142400 | 141900 | 2589 |
| 576 | 20240412 | 093100 | 16443904700 | 142100 | 142200 | 142200 | 142000 | 1179 |
| 577 | 20240412 | 093000 | 16276378900 | 142200 | 141900 | 142300 | 141800 | 1665 |
| 578 | 20240412 | 092900 | 16039659200 | 141900 | 141600 | 142100 | 141500 | 5742 |
| 579 | 20240412 | 092800 | 15225924400 | 141600 | 141900 | 141900 | 141500 | 3798 |
| 580 | 20240412 | 092700 | 14687656100 | 141900 | 142300 | 142400 | 141900 | 8026 |
| 581 | 20240412 | 092600 | 13547395700 | 142300 | 142600 | 142600 | 142300 | 4815 |
| 582 | 20240412 | 092500 | 12861441300 | 142600 | 142800 | 143000 | 142600 | 3181 |
| 583 | 20240412 | 092400 | 12407280300 | 142700 | 143300 | 143300 | 142700 | 3137 |
| 584 | 20240412 | 092300 | 11958805100 | 143300 | 143600 | 143700 | 143300 | 1847 |
| 585 | 20240412 | 092200 | 11693791100 | 143600 | 143200 | 143600 | 143100 | 1558 |
| 586 | 20240412 | 092100 | 11470508000 | 143300 | 143000 | 143300 | 142700 | 2744 |
| 587 | 20240412 | 092000 | 11078281900 | 143000 | 143000 | 143200 | 143000 | 2309 |
| 588 | 20240412 | 091900 | 10747880000 | 142900 | 142700 | 142900 | 142600 | 3585 |
| 589 | 20240412 | 091800 | 10236177700 | 142600 | 142700 | 142800 | 142600 | 1897 |
| 590 | 20240412 | 091700 | 9965497700 | 142700 | 142700 | 142800 | 142600 | 1822 |
| 591 | 20240412 | 091600 | 9705494800 | 142700 | 143100 | 143200 | 142700 | 1671 |
| 592 | 20240412 | 091500 | 9466762100 | 143100 | 142800 | 143300 | 142700 | 2971 |
| 593 | 20240412 | 091400 | 9041722200 | 142800 | 142600 | 143100 | 142500 | 3609 |
| 594 | 20240412 | 091300 | 8526921400 | 142600 | 142600 | 142700 | 142600 | 1591 |
| 595 | 20240412 | 091200 | 8300006900 | 142600 | 142700 | 142900 | 142600 | 1887 |
| 596 | 20240412 | 091100 | 8030682300 | 142700 | 142700 | 142800 | 142600 | 2726 |
| 597 | 20240412 | 091000 | 7641791500 | 142700 | 142700 | 142800 | 142500 | 2080 |
| 598 | 20240412 | 090900 | 7344983500 | 142800 | 142900 | 143100 | 142700 | 2081 |
| 599 | 20240412 | 090800 | 7047585500 | 142900 | 142600 | 143100 | 142400 | 5238 |
| 600 | 20240412 | 090700 | 6300683500 | 142600 | 143100 | 143200 | 142500 | 7640 |
| 601 | 20240412 | 090600 | 5209400800 | 143200 | 143300 | 143400 | 143100 | 2905 |
| 602 | 20240412 | 090500 | 4793341700 | 143300 | 143900 | 144100 | 143300 | 5788 |
| 603 | 20240412 | 090400 | 3962224700 | 143900 | 144300 | 144400 | 143600 | 2956 |
| 604 | 20240412 | 090300 | 3536493000 | 144300 | 144400 | 144900 | 144300 | 3277 |
| 605 | 20240412 | 090200 | 3063092200 | 144400 | 145000 | 145000 | 143900 | 2612 |
| 606 | 20240412 | 090100 | 2686043000 | 145000 | 143500 | 145100 | 143400 | 3811 |
| 607 | 20240412 | 090000 | 2137731900 | 143500 | 145100 | 145500 | 143100 | 14758 |