34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 193100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 9024 |
| 3 | 20240412 | 193000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 4 | 20240412 | 192900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 5 | 20240412 | 192800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 6 | 20240412 | 192700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 7 | 20240412 | 192600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 8 | 20240412 | 192500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 9 | 20240412 | 192400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 10 | 20240412 | 192300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 11 | 20240412 | 192200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 12 | 20240412 | 192100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 13 | 20240412 | 192000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 14 | 20240412 | 191900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 15 | 20240412 | 191800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 16 | 20240412 | 191700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 17 | 20240412 | 191600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 18 | 20240412 | 191500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 19 | 20240412 | 191400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 20 | 20240412 | 191300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 21 | 20240412 | 191200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 22 | 20240412 | 191100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 23 | 20240412 | 191000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 24 | 20240412 | 190900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 25 | 20240412 | 190800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 26 | 20240412 | 190700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 27 | 20240412 | 190600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 28 | 20240412 | 190500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 29 | 20240412 | 190400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 30 | 20240412 | 190300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 31 | 20240412 | 190200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 32 | 20240412 | 190100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 9024 |
| 33 | 20240412 | 190000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 34 | 20240412 | 185900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 35 | 20240412 | 185800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 36 | 20240412 | 185700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 37 | 20240412 | 185600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 38 | 20240412 | 185500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 39 | 20240412 | 185400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 40 | 20240412 | 185300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 41 | 20240412 | 185200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 42 | 20240412 | 185100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 43 | 20240412 | 185000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 44 | 20240412 | 184900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 45 | 20240412 | 184800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 46 | 20240412 | 184700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 47 | 20240412 | 184600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 48 | 20240412 | 184500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 49 | 20240412 | 184400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 50 | 20240412 | 184300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 51 | 20240412 | 184200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 52 | 20240412 | 184100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 53 | 20240412 | 184000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 54 | 20240412 | 183900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 55 | 20240412 | 183800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 56 | 20240412 | 183700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 57 | 20240412 | 183600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 58 | 20240412 | 183500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 59 | 20240412 | 183400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 60 | 20240412 | 183300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 61 | 20240412 | 183200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 62 | 20240412 | 183100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 9024 |
| 63 | 20240412 | 183000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 64 | 20240412 | 182900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 65 | 20240412 | 182800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 66 | 20240412 | 182700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 67 | 20240412 | 182600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 68 | 20240412 | 182500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 69 | 20240412 | 182400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 70 | 20240412 | 182300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 71 | 20240412 | 182200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 72 | 20240412 | 182100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 73 | 20240412 | 182000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 74 | 20240412 | 181900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 75 | 20240412 | 181800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 76 | 20240412 | 181700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 77 | 20240412 | 181600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 78 | 20240412 | 181500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 79 | 20240412 | 181400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 80 | 20240412 | 181300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 81 | 20240412 | 181200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 82 | 20240412 | 181100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 83 | 20240412 | 181000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 84 | 20240412 | 180900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 85 | 20240412 | 180800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 86 | 20240412 | 180700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 87 | 20240412 | 180600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 88 | 20240412 | 180500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 89 | 20240412 | 180400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 90 | 20240412 | 180300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 91 | 20240412 | 180200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 92 | 20240412 | 180100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 9024 |
| 93 | 20240412 | 180000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 94 | 20240412 | 175900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 95 | 20240412 | 175800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 96 | 20240412 | 175700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 97 | 20240412 | 175600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 98 | 20240412 | 175500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 99 | 20240412 | 175400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 100 | 20240412 | 175300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 101 | 20240412 | 175200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 102 | 20240412 | 175100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 103 | 20240412 | 175000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 104 | 20240412 | 174900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 105 | 20240412 | 174800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 106 | 20240412 | 174700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 107 | 20240412 | 174600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 108 | 20240412 | 174500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 109 | 20240412 | 174400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 110 | 20240412 | 174300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 111 | 20240412 | 174200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 112 | 20240412 | 174100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 113 | 20240412 | 174000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 114 | 20240412 | 173900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 115 | 20240412 | 173800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 116 | 20240412 | 173700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 117 | 20240412 | 173600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 118 | 20240412 | 173500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 119 | 20240412 | 173400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 120 | 20240412 | 173300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 121 | 20240412 | 173200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 122 | 20240412 | 173100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 9024 |
| 123 | 20240412 | 173000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 124 | 20240412 | 172900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 125 | 20240412 | 172800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 126 | 20240412 | 172700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 127 | 20240412 | 172600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 128 | 20240412 | 172500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 129 | 20240412 | 172400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 130 | 20240412 | 172300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 131 | 20240412 | 172200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 132 | 20240412 | 172100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 133 | 20240412 | 172000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 134 | 20240412 | 171900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 135 | 20240412 | 171800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 136 | 20240412 | 171700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 137 | 20240412 | 171600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 138 | 20240412 | 171500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 139 | 20240412 | 171400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 140 | 20240412 | 171300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 141 | 20240412 | 171200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 142 | 20240412 | 171100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 143 | 20240412 | 171000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 144 | 20240412 | 170900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 145 | 20240412 | 170800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 146 | 20240412 | 170700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 147 | 20240412 | 170600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 148 | 20240412 | 170500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 149 | 20240412 | 170400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 150 | 20240412 | 170300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 151 | 20240412 | 170200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 152 | 20240412 | 170100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 9024 |
| 153 | 20240412 | 170000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 154 | 20240412 | 165900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 155 | 20240412 | 165800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 156 | 20240412 | 165700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 157 | 20240412 | 165600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 158 | 20240412 | 165500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 159 | 20240412 | 165400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 160 | 20240412 | 165300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 161 | 20240412 | 165200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 162 | 20240412 | 165100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 163 | 20240412 | 165000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 164 | 20240412 | 164900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 165 | 20240412 | 164800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 166 | 20240412 | 164700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 167 | 20240412 | 164600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 168 | 20240412 | 164500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 169 | 20240412 | 164400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 170 | 20240412 | 164300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 171 | 20240412 | 164200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 172 | 20240412 | 164100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 173 | 20240412 | 164000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 174 | 20240412 | 163900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 175 | 20240412 | 163800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 176 | 20240412 | 163700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 177 | 20240412 | 163600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 178 | 20240412 | 163500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 179 | 20240412 | 163400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 180 | 20240412 | 163300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 181 | 20240412 | 163200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 182 | 20240412 | 163100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 9024 |
| 183 | 20240412 | 163000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 184 | 20240412 | 162900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 185 | 20240412 | 162800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 186 | 20240412 | 162700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 187 | 20240412 | 162600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 188 | 20240412 | 162500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 189 | 20240412 | 162400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 190 | 20240412 | 162300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 191 | 20240412 | 162200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 192 | 20240412 | 162100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 193 | 20240412 | 162000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 194 | 20240412 | 161900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 195 | 20240412 | 161800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 196 | 20240412 | 161700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 197 | 20240412 | 161600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 198 | 20240412 | 161500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 199 | 20240412 | 161400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 200 | 20240412 | 161300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 201 | 20240412 | 161200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 202 | 20240412 | 161100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 203 | 20240412 | 161000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 204 | 20240412 | 160900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 205 | 20240412 | 160800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 206 | 20240412 | 160700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 207 | 20240412 | 160600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 208 | 20240412 | 160500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 209 | 20240412 | 160400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 210 | 20240412 | 160300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 211 | 20240412 | 160200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 212 | 20240412 | 160100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 9024 |
| 213 | 20240412 | 160000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 214 | 20240412 | 155900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 215 | 20240412 | 155800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 216 | 20240412 | 155700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 217 | 20240412 | 155600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 218 | 20240412 | 155500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 219 | 20240412 | 155400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 220 | 20240412 | 155300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 221 | 20240412 | 155200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 222 | 20240412 | 155100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 223 | 20240412 | 155000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 224 | 20240412 | 154900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 225 | 20240412 | 154800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 226 | 20240412 | 154700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 227 | 20240412 | 154600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 228 | 20240412 | 154500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 229 | 20240412 | 154400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 230 | 20240412 | 154300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 231 | 20240412 | 154200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 232 | 20240412 | 154100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 233 | 20240412 | 154000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 234 | 20240412 | 153900 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 235 | 20240412 | 153800 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 236 | 20240412 | 153700 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 237 | 20240412 | 153600 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 238 | 20240412 | 153500 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 239 | 20240412 | 153400 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 240 | 20240412 | 153300 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 241 | 20240412 | 153200 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 0 |
| 242 | 20240412 | 153100 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 9024 |
| 243 | 20240412 | 153000 | 79315970800 | 89800 | 89800 | 89800 | 89800 | 9024 |
| 244 | 20240412 | 152900 | 78505615600 | 89900 | 89900 | 89900 | 89900 | 0 |
| 245 | 20240412 | 152800 | 78505615600 | 89900 | 89900 | 89900 | 89900 | 0 |
| 246 | 20240412 | 152700 | 78505615600 | 89900 | 89900 | 89900 | 89900 | 0 |
| 247 | 20240412 | 152600 | 78505615600 | 89900 | 89900 | 89900 | 89900 | 0 |
| 248 | 20240412 | 152500 | 78505615600 | 89900 | 89900 | 89900 | 89900 | 0 |
| 249 | 20240412 | 152400 | 78505615600 | 89900 | 89900 | 89900 | 89900 | 0 |
| 250 | 20240412 | 152300 | 78505615600 | 89900 | 89900 | 89900 | 89900 | 0 |
| 251 | 20240412 | 152200 | 78505615600 | 89900 | 89900 | 89900 | 89900 | 0 |
| 252 | 20240412 | 152100 | 78505615600 | 89900 | 89900 | 89900 | 89900 | 0 |
| 253 | 20240412 | 152000 | 78505615600 | 89900 | 89900 | 89900 | 89900 | 0 |
| 254 | 20240412 | 151900 | 78505615600 | 89900 | 90000 | 90100 | 89600 | 4433 |
| 255 | 20240412 | 151800 | 78107084300 | 90000 | 90200 | 90200 | 90000 | 2361 |
| 256 | 20240412 | 151700 | 77894306400 | 90200 | 89900 | 90300 | 89900 | 3006 |
| 257 | 20240412 | 151600 | 77623564200 | 90000 | 90100 | 90100 | 89900 | 3057 |
| 258 | 20240412 | 151500 | 77348239100 | 90200 | 90100 | 90200 | 90100 | 461 |
| 259 | 20240412 | 151400 | 77306693700 | 90100 | 90200 | 90300 | 90100 | 184 |
| 260 | 20240412 | 151300 | 77290100400 | 90300 | 90100 | 90300 | 90100 | 1495 |
| 261 | 20240412 | 151200 | 77155185600 | 90300 | 89900 | 90300 | 89800 | 6412 |
| 262 | 20240412 | 151100 | 76577910700 | 89800 | 89800 | 89900 | 89700 | 507 |
| 263 | 20240412 | 151000 | 76532398600 | 89700 | 90000 | 90000 | 89700 | 3162 |
| 264 | 20240412 | 150900 | 76248273900 | 89900 | 89700 | 90000 | 89600 | 4172 |
| 265 | 20240412 | 150800 | 75873748200 | 89600 | 89600 | 89700 | 89400 | 2353 |
| 266 | 20240412 | 150700 | 75663124100 | 89500 | 89500 | 89700 | 89400 | 2411 |
| 267 | 20240412 | 150600 | 75447353600 | 89600 | 89600 | 89700 | 89500 | 1456 |
| 268 | 20240412 | 150500 | 75316975200 | 89600 | 89700 | 89700 | 89500 | 1255 |
| 269 | 20240412 | 150400 | 75204532800 | 89600 | 90000 | 90000 | 89600 | 2453 |
| 270 | 20240412 | 150300 | 74984151200 | 90000 | 90000 | 90000 | 89900 | 621 |
| 271 | 20240412 | 150200 | 74928263200 | 90000 | 89900 | 90000 | 89800 | 2392 |
| 272 | 20240412 | 150100 | 74713067400 | 89800 | 89900 | 90000 | 89800 | 866 |
| 273 | 20240412 | 150000 | 74635214400 | 90000 | 89900 | 90000 | 89900 | 720 |
| 274 | 20240412 | 145900 | 74570436600 | 89900 | 89800 | 89900 | 89700 | 3489 |
| 275 | 20240412 | 145800 | 74257080800 | 89800 | 89800 | 89900 | 89800 | 315 |
| 276 | 20240412 | 145700 | 74228777000 | 89700 | 89700 | 89800 | 89500 | 3299 |
| 277 | 20240412 | 145600 | 73933218500 | 89600 | 89700 | 89700 | 89500 | 2422 |
| 278 | 20240412 | 145500 | 73716267900 | 89700 | 90000 | 90000 | 89700 | 1966 |
| 279 | 20240412 | 145400 | 73539553700 | 90000 | 90000 | 90100 | 90000 | 2642 |
| 280 | 20240412 | 145300 | 73301769600 | 90100 | 90000 | 90100 | 90000 | 584 |
| 281 | 20240412 | 145200 | 73249172200 | 90000 | 90200 | 90300 | 90000 | 2522 |
| 282 | 20240412 | 145100 | 73021908600 | 90200 | 90200 | 90300 | 90200 | 1127 |
| 283 | 20240412 | 145000 | 72920220100 | 90200 | 90400 | 90400 | 90200 | 3554 |
| 284 | 20240412 | 144900 | 72599144700 | 90400 | 90400 | 90500 | 90400 | 226 |
| 285 | 20240412 | 144800 | 72578712500 | 90400 | 90400 | 90500 | 90400 | 430 |
| 286 | 20240412 | 144700 | 72539836600 | 90400 | 90500 | 90500 | 90400 | 116 |
| 287 | 20240412 | 144600 | 72529348500 | 90400 | 90500 | 90600 | 90400 | 1318 |
| 288 | 20240412 | 144500 | 72410119500 | 90500 | 90400 | 90500 | 90400 | 94 |
| 289 | 20240412 | 144400 | 72401612600 | 90500 | 90400 | 90500 | 90300 | 252 |
| 290 | 20240412 | 144300 | 72378833800 | 90400 | 90400 | 90400 | 90300 | 200 |
| 291 | 20240412 | 144200 | 72360755700 | 90300 | 90300 | 90400 | 90300 | 392 |
| 292 | 20240412 | 144100 | 72325339000 | 90300 | 90200 | 90300 | 90100 | 579 |
| 293 | 20240412 | 144000 | 72273091400 | 90200 | 90200 | 90200 | 90200 | 817 |
| 294 | 20240412 | 143900 | 72199398000 | 90200 | 90600 | 90600 | 90200 | 1922 |
| 295 | 20240412 | 143800 | 72025714000 | 90600 | 90700 | 90800 | 90500 | 699 |
| 296 | 20240412 | 143700 | 71962370300 | 90700 | 90700 | 90800 | 90700 | 391 |
| 297 | 20240412 | 143600 | 71926894600 | 90700 | 90700 | 90900 | 90700 | 494 |
| 298 | 20240412 | 143500 | 71882071500 | 90800 | 90600 | 90800 | 90600 | 500 |
| 299 | 20240412 | 143400 | 71836730200 | 90700 | 90700 | 90800 | 90600 | 823 |
| 300 | 20240412 | 143300 | 71762108200 | 90800 | 91000 | 91100 | 90700 | 2889 |
| 301 | 20240412 | 143200 | 71499376900 | 91100 | 91000 | 91200 | 91000 | 745 |
| 302 | 20240412 | 143100 | 71431558300 | 90900 | 91200 | 91300 | 90900 | 1914 |
| 303 | 20240412 | 143000 | 71257264900 | 91200 | 90900 | 91400 | 90900 | 5002 |
| 304 | 20240412 | 142900 | 70801621300 | 90900 | 90800 | 90900 | 90700 | 1121 |
| 305 | 20240412 | 142800 | 70699828500 | 90800 | 90700 | 90800 | 90600 | 850 |
| 306 | 20240412 | 142700 | 70622695300 | 90700 | 90600 | 90700 | 90600 | 544 |
| 307 | 20240412 | 142600 | 70573359400 | 90600 | 90500 | 90700 | 90500 | 329 |
| 308 | 20240412 | 142500 | 70543543600 | 90600 | 90500 | 90700 | 90400 | 813 |
| 309 | 20240412 | 142400 | 70469916900 | 90500 | 90300 | 90500 | 90300 | 502 |
| 310 | 20240412 | 142300 | 70424532900 | 90300 | 90500 | 90500 | 90300 | 522 |
| 311 | 20240412 | 142200 | 70377360900 | 90500 | 90400 | 90500 | 90400 | 810 |
| 312 | 20240412 | 142100 | 70304081900 | 90300 | 90400 | 90400 | 90300 | 666 |
| 313 | 20240412 | 142000 | 70243940800 | 90400 | 90500 | 90500 | 90300 | 991 |
| 314 | 20240412 | 141900 | 70154355800 | 90500 | 90700 | 90700 | 90400 | 1342 |
| 315 | 20240412 | 141800 | 70032851400 | 90600 | 90700 | 90700 | 90600 | 668 |
| 316 | 20240412 | 141700 | 69972328900 | 90700 | 90500 | 90700 | 90400 | 1500 |
| 317 | 20240412 | 141600 | 69836495500 | 90400 | 90200 | 90600 | 90200 | 1154 |
| 318 | 20240412 | 141500 | 69732045900 | 90200 | 90200 | 90500 | 90100 | 1038 |
| 319 | 20240412 | 141400 | 69638357800 | 90100 | 90200 | 90200 | 90100 | 691 |
| 320 | 20240412 | 141300 | 69576071800 | 90200 | 90300 | 90300 | 90200 | 905 |
| 321 | 20240412 | 141200 | 69494434300 | 90300 | 90300 | 90300 | 90200 | 533 |
| 322 | 20240412 | 141100 | 69446308800 | 90300 | 90300 | 90300 | 90200 | 595 |
| 323 | 20240412 | 141000 | 69392622500 | 90300 | 90200 | 90300 | 90100 | 481 |
| 324 | 20240412 | 140900 | 69349239800 | 90300 | 90200 | 90400 | 90200 | 927 |
| 325 | 20240412 | 140800 | 69265575500 | 90200 | 90100 | 90300 | 90100 | 824 |
| 326 | 20240412 | 140700 | 69191220700 | 90100 | 90200 | 90300 | 90100 | 1439 |
| 327 | 20240412 | 140600 | 69061429600 | 90200 | 90200 | 90200 | 90100 | 1021 |
| 328 | 20240412 | 140500 | 68969369400 | 90200 | 90600 | 90600 | 90200 | 814 |
| 329 | 20240412 | 140400 | 68895828600 | 90500 | 90300 | 90500 | 90300 | 877 |
| 330 | 20240412 | 140300 | 68816566400 | 90300 | 90400 | 90600 | 90300 | 1307 |
| 331 | 20240412 | 140200 | 68698378600 | 90500 | 90800 | 90800 | 90500 | 1291 |
| 332 | 20240412 | 140100 | 68581339100 | 90800 | 90800 | 91000 | 90800 | 1120 |
| 333 | 20240412 | 140000 | 68479556700 | 90800 | 90700 | 91100 | 90600 | 1719 |
| 334 | 20240412 | 135900 | 68323439000 | 90600 | 91200 | 91200 | 90300 | 3435 |
| 335 | 20240412 | 135800 | 68011781600 | 91200 | 91900 | 91900 | 91100 | 11246 |
| 336 | 20240412 | 135700 | 66982128700 | 91900 | 91100 | 91900 | 91000 | 7507 |
| 337 | 20240412 | 135600 | 66295318700 | 91200 | 90800 | 91200 | 90600 | 3902 |
| 338 | 20240412 | 135500 | 65940346900 | 90800 | 90400 | 91000 | 90300 | 7397 |
| 339 | 20240412 | 135400 | 65269556900 | 90400 | 90100 | 90600 | 90100 | 2901 |
| 340 | 20240412 | 135300 | 65007285700 | 90100 | 90100 | 90100 | 90000 | 2022 |
| 341 | 20240412 | 135200 | 64825239200 | 90000 | 90000 | 90100 | 89700 | 1196 |
| 342 | 20240412 | 135100 | 64717643500 | 90000 | 90400 | 90400 | 89800 | 3885 |
| 343 | 20240412 | 135000 | 64367313500 | 90400 | 89700 | 90500 | 89600 | 8991 |
| 344 | 20240412 | 134900 | 63557158900 | 89700 | 89200 | 89800 | 89200 | 4408 |
| 345 | 20240412 | 134800 | 63162616100 | 89200 | 89000 | 89200 | 89000 | 577 |
| 346 | 20240412 | 134700 | 63111199000 | 89000 | 89000 | 89100 | 88900 | 536 |
| 347 | 20240412 | 134600 | 63063502500 | 88900 | 88900 | 89000 | 88900 | 1103 |
| 348 | 20240412 | 134500 | 62965360600 | 88900 | 88900 | 89000 | 88900 | 566 |
| 349 | 20240412 | 134400 | 62915037900 | 88900 | 89000 | 89000 | 88900 | 597 |
| 350 | 20240412 | 134300 | 62861944600 | 88900 | 88800 | 89000 | 88700 | 583 |
| 351 | 20240412 | 134200 | 62810139200 | 88800 | 88800 | 88800 | 88700 | 741 |
| 352 | 20240412 | 134100 | 62744341400 | 88700 | 88700 | 88700 | 88600 | 391 |
| 353 | 20240412 | 134000 | 62709670300 | 88600 | 88700 | 88800 | 88600 | 662 |
| 354 | 20240412 | 133900 | 62650967200 | 88700 | 88600 | 88700 | 88600 | 878 |
| 355 | 20240412 | 133800 | 62573162000 | 88700 | 88500 | 88700 | 88500 | 973 |
| 356 | 20240412 | 133700 | 62486964800 | 88500 | 88800 | 88800 | 88500 | 1195 |
| 357 | 20240412 | 133600 | 62380966200 | 88800 | 88800 | 88900 | 88700 | 685 |
| 358 | 20240412 | 133500 | 62320133900 | 88900 | 89000 | 89000 | 88900 | 950 |
| 359 | 20240412 | 133400 | 62235672100 | 89000 | 88900 | 89000 | 88900 | 432 |
| 360 | 20240412 | 133300 | 62197264800 | 88900 | 89000 | 89100 | 88900 | 3150 |
| 361 | 20240412 | 133200 | 61916756400 | 89000 | 88700 | 89000 | 88700 | 871 |
| 362 | 20240412 | 133100 | 61839374300 | 88700 | 88700 | 88800 | 88700 | 523 |
| 363 | 20240412 | 133000 | 61792969300 | 88700 | 88700 | 88700 | 88600 | 793 |
| 364 | 20240412 | 132900 | 61722681500 | 88600 | 88700 | 88700 | 88600 | 641 |
| 365 | 20240412 | 132800 | 61665830200 | 88600 | 88600 | 88700 | 88500 | 959 |
| 366 | 20240412 | 132700 | 61580863300 | 88600 | 88600 | 88600 | 88500 | 539 |
| 367 | 20240412 | 132600 | 61533115200 | 88600 | 88600 | 88600 | 88400 | 1065 |
| 368 | 20240412 | 132500 | 61438847900 | 88600 | 88600 | 88600 | 88500 | 638 |
| 369 | 20240412 | 132400 | 61382330800 | 88600 | 88400 | 88700 | 88400 | 449 |
| 370 | 20240412 | 132300 | 61342584900 | 88400 | 88300 | 88400 | 88300 | 960 |
| 371 | 20240412 | 132200 | 61257751600 | 88300 | 88500 | 88500 | 88300 | 460 |
| 372 | 20240412 | 132100 | 61217079000 | 88500 | 88500 | 88500 | 88400 | 591 |
| 373 | 20240412 | 132000 | 61164787600 | 88500 | 88500 | 88700 | 88400 | 946 |
| 374 | 20240412 | 131900 | 61081024800 | 88500 | 88700 | 88800 | 88400 | 3159 |
| 375 | 20240412 | 131800 | 60800989700 | 88700 | 88200 | 88800 | 88200 | 1566 |
| 376 | 20240412 | 131700 | 60662357400 | 88200 | 88100 | 88200 | 88100 | 861 |
| 377 | 20240412 | 131600 | 60586449300 | 88100 | 88100 | 88200 | 88000 | 382 |
| 378 | 20240412 | 131500 | 60552797600 | 88100 | 88100 | 88200 | 88100 | 608 |
| 379 | 20240412 | 131400 | 60499213100 | 88000 | 87900 | 88100 | 87800 | 4096 |
| 380 | 20240412 | 131300 | 60138943900 | 87900 | 88000 | 88000 | 87800 | 1193 |
| 381 | 20240412 | 131200 | 60034049400 | 87900 | 88200 | 88200 | 87900 | 1359 |
| 382 | 20240412 | 131100 | 59914535500 | 88100 | 87900 | 88100 | 87800 | 2907 |
| 383 | 20240412 | 131000 | 59658878500 | 88000 | 88000 | 88100 | 87900 | 1260 |
| 384 | 20240412 | 130900 | 59548027500 | 87900 | 88300 | 88300 | 87900 | 1702 |
| 385 | 20240412 | 130800 | 59398233600 | 88100 | 88000 | 88400 | 88000 | 992 |
| 386 | 20240412 | 130700 | 59310823400 | 88000 | 88300 | 88300 | 88000 | 2954 |
| 387 | 20240412 | 130600 | 59050620000 | 88300 | 88300 | 88300 | 88200 | 653 |
| 388 | 20240412 | 130500 | 58992962900 | 88200 | 88200 | 88300 | 88200 | 1078 |
| 389 | 20240412 | 130400 | 58897813500 | 88200 | 88300 | 88400 | 88100 | 1380 |
| 390 | 20240412 | 130300 | 58776052100 | 88400 | 88600 | 88600 | 88400 | 3370 |
| 391 | 20240412 | 130200 | 58477836600 | 88700 | 88600 | 88700 | 88500 | 2431 |
| 392 | 20240412 | 130100 | 58262507300 | 88600 | 87900 | 88700 | 87900 | 3684 |
| 393 | 20240412 | 130000 | 57937197600 | 87800 | 87900 | 88000 | 87600 | 5006 |
| 394 | 20240412 | 125900 | 57497764400 | 87800 | 87900 | 87900 | 87800 | 1520 |
| 395 | 20240412 | 125800 | 57364218900 | 87900 | 87800 | 88000 | 87700 | 4461 |
| 396 | 20240412 | 125700 | 56972578600 | 87800 | 87800 | 87900 | 87700 | 1507 |
| 397 | 20240412 | 125600 | 56840312600 | 87700 | 87900 | 87900 | 87700 | 3486 |
| 398 | 20240412 | 125500 | 56534403400 | 87900 | 88000 | 88100 | 87800 | 896 |
| 399 | 20240412 | 125400 | 56455631000 | 88100 | 88100 | 88200 | 88000 | 1562 |
| 400 | 20240412 | 125300 | 56318072800 | 88000 | 88000 | 88100 | 88000 | 829 |
| 401 | 20240412 | 125200 | 56245113800 | 88000 | 87800 | 88100 | 87800 | 2896 |
| 402 | 20240412 | 125100 | 55990522500 | 87800 | 88100 | 88100 | 87800 | 2732 |
| 403 | 20240412 | 125000 | 55750175900 | 88100 | 88100 | 88200 | 88000 | 1656 |
| 404 | 20240412 | 124900 | 55604243000 | 88200 | 88600 | 88600 | 88100 | 2572 |
| 405 | 20240412 | 124800 | 55376971300 | 88600 | 88400 | 88600 | 88400 | 1713 |
| 406 | 20240412 | 124700 | 55225413300 | 88500 | 88500 | 88500 | 88400 | 580 |
| 407 | 20240412 | 124600 | 55174134600 | 88500 | 88400 | 88500 | 88300 | 1227 |
| 408 | 20240412 | 124500 | 55065659200 | 88400 | 88200 | 88400 | 88000 | 2606 |
| 409 | 20240412 | 124400 | 54835583300 | 88200 | 87800 | 88300 | 87700 | 6326 |
| 410 | 20240412 | 124300 | 54279206200 | 87800 | 88100 | 88200 | 87800 | 17436 |
| 411 | 20240412 | 124200 | 52744883400 | 88100 | 88300 | 88400 | 88100 | 7019 |
| 412 | 20240412 | 124100 | 52126129700 | 88300 | 88400 | 88400 | 88200 | 2504 |
| 413 | 20240412 | 124000 | 51904956100 | 88400 | 88400 | 88500 | 88200 | 3264 |
| 414 | 20240412 | 123900 | 51616636300 | 88300 | 88300 | 88500 | 88300 | 2104 |
| 415 | 20240412 | 123800 | 51430769000 | 88300 | 88500 | 88600 | 88200 | 2865 |
| 416 | 20240412 | 123700 | 51177488100 | 88500 | 89400 | 89400 | 88200 | 15046 |
| 417 | 20240412 | 123600 | 49844048100 | 89400 | 89400 | 89500 | 89300 | 970 |
| 418 | 20240412 | 123500 | 49757315300 | 89400 | 89400 | 89700 | 89200 | 1946 |
| 419 | 20240412 | 123400 | 49583432200 | 89400 | 89700 | 89800 | 89300 | 2241 |
| 420 | 20240412 | 123300 | 49382790100 | 89700 | 89700 | 89800 | 89600 | 207 |
| 421 | 20240412 | 123200 | 49364217900 | 89700 | 89600 | 89700 | 89500 | 2991 |
| 422 | 20240412 | 123100 | 49096000600 | 89700 | 89700 | 89700 | 89600 | 175 |
| 423 | 20240412 | 123000 | 49080317100 | 89600 | 89700 | 89800 | 89600 | 820 |
| 424 | 20240412 | 122900 | 49006740700 | 89700 | 89700 | 89800 | 89700 | 741 |
| 425 | 20240412 | 122800 | 48940267300 | 89700 | 89800 | 89800 | 89700 | 188 |
| 426 | 20240412 | 122700 | 48923387700 | 89800 | 89800 | 89900 | 89700 | 1499 |
| 427 | 20240412 | 122600 | 48788795200 | 89800 | 89800 | 89800 | 89700 | 435 |
| 428 | 20240412 | 122500 | 48749744700 | 89700 | 89700 | 89700 | 89600 | 684 |
| 429 | 20240412 | 122400 | 48688395500 | 89700 | 89700 | 89700 | 89600 | 163 |
| 430 | 20240412 | 122300 | 48673779100 | 89700 | 89700 | 89700 | 89600 | 484 |
| 431 | 20240412 | 122200 | 48630374300 | 89700 | 89700 | 89700 | 89600 | 259 |
| 432 | 20240412 | 122100 | 48607149600 | 89700 | 89600 | 89700 | 89600 | 762 |
| 433 | 20240412 | 122000 | 48538869900 | 89600 | 89500 | 89700 | 89500 | 1121 |
| 434 | 20240412 | 121900 | 48438420900 | 89500 | 89400 | 89600 | 89300 | 482 |
| 435 | 20240412 | 121800 | 48395319600 | 89500 | 89300 | 89500 | 89300 | 1242 |
| 436 | 20240412 | 121700 | 48284187800 | 89300 | 89300 | 89500 | 89200 | 1393 |
| 437 | 20240412 | 121600 | 48159770600 | 89300 | 89400 | 89400 | 89200 | 604 |
| 438 | 20240412 | 121500 | 48105836900 | 89400 | 89500 | 89500 | 89300 | 505 |
| 439 | 20240412 | 121400 | 48060700200 | 89500 | 89400 | 89500 | 89400 | 1148 |
| 440 | 20240412 | 121300 | 47958021100 | 89300 | 89500 | 89500 | 89300 | 294 |
| 441 | 20240412 | 121200 | 47931743400 | 89400 | 89400 | 89500 | 89300 | 578 |
| 442 | 20240412 | 121100 | 47880089800 | 89400 | 89500 | 89500 | 89400 | 122 |
| 443 | 20240412 | 121000 | 47869176100 | 89500 | 89500 | 89600 | 89300 | 414 |
| 444 | 20240412 | 120900 | 47832138100 | 89500 | 89400 | 89500 | 89400 | 417 |
| 445 | 20240412 | 120800 | 47794820900 | 89500 | 89600 | 89600 | 89400 | 410 |
| 446 | 20240412 | 120700 | 47758117500 | 89500 | 89600 | 89600 | 89400 | 784 |
| 447 | 20240412 | 120600 | 47687929800 | 89600 | 89400 | 89600 | 89300 | 498 |
| 448 | 20240412 | 120500 | 47643394300 | 89400 | 89300 | 89400 | 89200 | 424 |
| 449 | 20240412 | 120400 | 47605534100 | 89200 | 89200 | 89300 | 89200 | 815 |
| 450 | 20240412 | 120300 | 47532798600 | 89200 | 89200 | 89300 | 89100 | 368 |
| 451 | 20240412 | 120200 | 47499973100 | 89100 | 89200 | 89300 | 89100 | 420 |
| 452 | 20240412 | 120100 | 47462535200 | 89100 | 89200 | 89300 | 89000 | 1446 |
| 453 | 20240412 | 120000 | 47333701900 | 89200 | 89200 | 89300 | 89100 | 841 |
| 454 | 20240412 | 115900 | 47258701400 | 89200 | 89100 | 89200 | 88900 | 675 |
| 455 | 20240412 | 115800 | 47198573100 | 89100 | 89000 | 89100 | 88800 | 810 |
| 456 | 20240412 | 115700 | 47126460700 | 89000 | 88900 | 89000 | 88700 | 1502 |
| 457 | 20240412 | 115600 | 46993066900 | 88800 | 89100 | 89100 | 88800 | 4805 |
| 458 | 20240412 | 115500 | 46565968100 | 89100 | 89100 | 89300 | 89000 | 5035 |
| 459 | 20240412 | 115400 | 46117562600 | 89100 | 89300 | 89300 | 89000 | 1940 |
| 460 | 20240412 | 115300 | 45944743400 | 89000 | 89400 | 89600 | 89000 | 5201 |
| 461 | 20240412 | 115200 | 45480950600 | 89400 | 89600 | 89600 | 89300 | 502 |
| 462 | 20240412 | 115100 | 45436065400 | 89500 | 89100 | 89500 | 89100 | 804 |
| 463 | 20240412 | 115000 | 45364280400 | 89100 | 89200 | 89300 | 89000 | 4717 |
| 464 | 20240412 | 114900 | 44944147700 | 89300 | 89300 | 89400 | 89300 | 537 |
| 465 | 20240412 | 114800 | 44896192900 | 89500 | 89500 | 89500 | 89200 | 1415 |
| 466 | 20240412 | 114700 | 44769746800 | 89500 | 89500 | 89700 | 89500 | 391 |
| 467 | 20240412 | 114600 | 44734745400 | 89800 | 89500 | 89800 | 89400 | 430 |
| 468 | 20240412 | 114500 | 44696259800 | 89600 | 89600 | 89600 | 89300 | 4681 |
| 469 | 20240412 | 114400 | 44277642600 | 89600 | 89600 | 89900 | 89600 | 1338 |
| 470 | 20240412 | 114300 | 44157662300 | 89600 | 89600 | 89700 | 89500 | 1857 |
| 471 | 20240412 | 114200 | 43991268400 | 89600 | 89900 | 90000 | 89500 | 2881 |
| 472 | 20240412 | 114100 | 43732983100 | 90000 | 90100 | 90100 | 89800 | 1100 |
| 473 | 20240412 | 114000 | 43634096600 | 90100 | 90100 | 90100 | 90000 | 436 |
| 474 | 20240412 | 113900 | 43594844900 | 89900 | 90000 | 90100 | 89900 | 1200 |
| 475 | 20240412 | 113800 | 43486935000 | 90100 | 90200 | 90200 | 89900 | 752 |
| 476 | 20240412 | 113700 | 43419233000 | 90100 | 90500 | 90500 | 90000 | 1471 |
| 477 | 20240412 | 113600 | 43286765400 | 90300 | 90500 | 90500 | 90100 | 1280 |
| 478 | 20240412 | 113500 | 43171219000 | 90600 | 90300 | 90600 | 90300 | 2553 |
| 479 | 20240412 | 113400 | 42940192900 | 90300 | 90300 | 90300 | 90200 | 512 |
| 480 | 20240412 | 113300 | 42893963700 | 90300 | 90100 | 90300 | 90100 | 201 |
| 481 | 20240412 | 113200 | 42875832100 | 90100 | 90000 | 90200 | 90000 | 1671 |
| 482 | 20240412 | 113100 | 42725177400 | 90100 | 90000 | 90100 | 90000 | 1064 |
| 483 | 20240412 | 113000 | 42629371600 | 90000 | 90200 | 90200 | 90000 | 788 |
| 484 | 20240412 | 112900 | 42558371400 | 90200 | 90200 | 90400 | 90200 | 1161 |
| 485 | 20240412 | 112800 | 42453628100 | 90200 | 90300 | 90400 | 90200 | 375 |
| 486 | 20240412 | 112700 | 42419768600 | 90400 | 90300 | 90400 | 90200 | 178 |
| 487 | 20240412 | 112600 | 42403695200 | 90300 | 90300 | 90300 | 90200 | 223 |
| 488 | 20240412 | 112500 | 42383562600 | 90300 | 90400 | 90400 | 90200 | 1048 |
| 489 | 20240412 | 112400 | 42288912900 | 90400 | 90400 | 90500 | 90400 | 664 |
| 490 | 20240412 | 112300 | 42228857200 | 90400 | 90400 | 90500 | 90400 | 803 |
| 491 | 20240412 | 112200 | 42156256400 | 90400 | 90500 | 90600 | 90400 | 931 |
| 492 | 20240412 | 112100 | 42071992900 | 90500 | 90600 | 90700 | 90500 | 325 |
| 493 | 20240412 | 112000 | 42042563500 | 90600 | 90700 | 90800 | 90600 | 1573 |
| 494 | 20240412 | 111900 | 41899824200 | 90700 | 90500 | 90800 | 90400 | 1049 |
| 495 | 20240412 | 111800 | 41804749100 | 90400 | 90400 | 90600 | 90300 | 1953 |
| 496 | 20240412 | 111700 | 41628092600 | 90400 | 90400 | 90600 | 90400 | 454 |
| 497 | 20240412 | 111600 | 41587023700 | 90600 | 90600 | 90600 | 90500 | 784 |
| 498 | 20240412 | 111500 | 41516058100 | 90600 | 90500 | 90600 | 90500 | 739 |
| 499 | 20240412 | 111400 | 41449125800 | 90500 | 90400 | 90600 | 90300 | 886 |
| 500 | 20240412 | 111300 | 41368995000 | 90300 | 90500 | 90700 | 90300 | 2182 |
| 501 | 20240412 | 111200 | 41171395700 | 90500 | 90000 | 90500 | 89900 | 3531 |
| 502 | 20240412 | 111100 | 40852661500 | 90000 | 89700 | 90100 | 89700 | 2618 |
| 503 | 20240412 | 111000 | 40617131600 | 89700 | 89700 | 89800 | 89700 | 859 |
| 504 | 20240412 | 110900 | 40540058700 | 89700 | 89700 | 89800 | 89600 | 1020 |
| 505 | 20240412 | 110800 | 40448578400 | 89700 | 89600 | 89700 | 89600 | 861 |
| 506 | 20240412 | 110700 | 40371389300 | 89600 | 89600 | 89700 | 89500 | 764 |
| 507 | 20240412 | 110600 | 40302943800 | 89600 | 89500 | 89600 | 89400 | 881 |
| 508 | 20240412 | 110500 | 40224061000 | 89500 | 89300 | 89600 | 89300 | 5620 |
| 509 | 20240412 | 110400 | 39721252000 | 89300 | 89500 | 89500 | 89300 | 967 |
| 510 | 20240412 | 110300 | 39634803200 | 89400 | 89500 | 89600 | 89400 | 1019 |
| 511 | 20240412 | 110200 | 39543634900 | 89500 | 89500 | 89600 | 89500 | 580 |
| 512 | 20240412 | 110100 | 39491702700 | 89600 | 89500 | 89600 | 89200 | 899 |
| 513 | 20240412 | 110000 | 39411358700 | 89600 | 89800 | 89800 | 89000 | 10152 |
| 514 | 20240412 | 105900 | 38505130300 | 89700 | 89900 | 89900 | 89700 | 1124 |
| 515 | 20240412 | 105800 | 38404174900 | 89900 | 89900 | 90000 | 89800 | 520 |
| 516 | 20240412 | 105700 | 38357435600 | 89900 | 89900 | 90000 | 89900 | 979 |
| 517 | 20240412 | 105600 | 38269393900 | 89900 | 90000 | 90100 | 89900 | 568 |
| 518 | 20240412 | 105500 | 38218292100 | 90000 | 90100 | 90100 | 90000 | 962 |
| 519 | 20240412 | 105400 | 38131696400 | 90100 | 90100 | 90200 | 90000 | 587 |
| 520 | 20240412 | 105300 | 38078795000 | 90100 | 90200 | 90300 | 90100 | 647 |
| 521 | 20240412 | 105200 | 38020491600 | 90100 | 90300 | 90400 | 90100 | 1193 |
| 522 | 20240412 | 105100 | 37912844000 | 90400 | 90300 | 90500 | 90200 | 1047 |
| 523 | 20240412 | 105000 | 37818245900 | 90300 | 90400 | 90500 | 90200 | 1132 |
| 524 | 20240412 | 104900 | 37715968700 | 90400 | 90000 | 90500 | 90000 | 3665 |
| 525 | 20240412 | 104800 | 37385660800 | 90000 | 90000 | 90100 | 90000 | 453 |
| 526 | 20240412 | 104700 | 37344887400 | 90000 | 90000 | 90100 | 90000 | 268 |
| 527 | 20240412 | 104600 | 37320754500 | 90100 | 90100 | 90100 | 90000 | 646 |
| 528 | 20240412 | 104500 | 37262601600 | 90100 | 90100 | 90200 | 90100 | 591 |
| 529 | 20240412 | 104400 | 37209341900 | 90200 | 90100 | 90200 | 90000 | 1199 |
| 530 | 20240412 | 104300 | 37101394500 | 90100 | 90100 | 90200 | 90000 | 1568 |
| 531 | 20240412 | 104200 | 36960171500 | 90200 | 90000 | 90200 | 90000 | 649 |
| 532 | 20240412 | 104100 | 36901685200 | 90000 | 89900 | 90100 | 89900 | 1111 |
| 533 | 20240412 | 104000 | 36801733200 | 89900 | 89800 | 90100 | 89700 | 2768 |
| 534 | 20240412 | 103900 | 36552743700 | 89500 | 89900 | 89900 | 89500 | 1137 |
| 535 | 20240412 | 103800 | 36450755000 | 89900 | 89900 | 90000 | 89800 | 920 |
| 536 | 20240412 | 103700 | 36368064000 | 89900 | 89900 | 90000 | 89900 | 1133 |
| 537 | 20240412 | 103600 | 36266129700 | 89900 | 90200 | 90200 | 89900 | 1978 |
| 538 | 20240412 | 103500 | 36088083500 | 90200 | 90300 | 90400 | 90100 | 1282 |
| 539 | 20240412 | 103400 | 35972417600 | 90400 | 90200 | 90400 | 90100 | 1881 |
| 540 | 20240412 | 103300 | 35802640600 | 90300 | 90100 | 90300 | 90000 | 1488 |
| 541 | 20240412 | 103200 | 35668482100 | 90100 | 89900 | 90100 | 89700 | 2275 |
| 542 | 20240412 | 103100 | 35463822400 | 89900 | 89600 | 89900 | 89400 | 950 |
| 543 | 20240412 | 103000 | 35378593700 | 89600 | 89300 | 89600 | 89200 | 4685 |
| 544 | 20240412 | 102900 | 34959966800 | 89300 | 89200 | 89500 | 89100 | 2319 |
| 545 | 20240412 | 102800 | 34752900700 | 89300 | 89700 | 89800 | 89000 | 7214 |
| 546 | 20240412 | 102700 | 34108624400 | 89700 | 89800 | 89800 | 89600 | 1126 |
| 547 | 20240412 | 102600 | 34007693900 | 89800 | 89500 | 89800 | 89500 | 1973 |
| 548 | 20240412 | 102500 | 33830948700 | 89600 | 89500 | 89700 | 89300 | 5831 |
| 549 | 20240412 | 102400 | 33309396600 | 89600 | 90000 | 90000 | 89500 | 5191 |
| 550 | 20240412 | 102300 | 32843814700 | 90000 | 90100 | 90200 | 89900 | 3820 |
| 551 | 20240412 | 102200 | 32499832500 | 90100 | 90100 | 90200 | 90000 | 1305 |
| 552 | 20240412 | 102100 | 32382260500 | 90100 | 90200 | 90200 | 90100 | 788 |
| 553 | 20240412 | 102000 | 32311245200 | 90200 | 90100 | 90200 | 90000 | 723 |
| 554 | 20240412 | 101900 | 32246124600 | 90100 | 90100 | 90200 | 89900 | 3772 |
| 555 | 20240412 | 101800 | 31906484100 | 90100 | 90100 | 90300 | 90000 | 5102 |
| 556 | 20240412 | 101700 | 31447205200 | 90300 | 90500 | 90600 | 90100 | 3763 |
| 557 | 20240412 | 101600 | 31107692300 | 90500 | 90700 | 90700 | 90500 | 354 |
| 558 | 20240412 | 101500 | 31075636600 | 90700 | 90800 | 90800 | 90500 | 492 |
| 559 | 20240412 | 101400 | 31031040300 | 90800 | 90200 | 90800 | 90200 | 3919 |
| 560 | 20240412 | 101300 | 30676883900 | 90300 | 90500 | 90500 | 90200 | 2673 |
| 561 | 20240412 | 101200 | 30435391000 | 90500 | 90600 | 90700 | 90400 | 2421 |
| 562 | 20240412 | 101100 | 30216158000 | 90600 | 90900 | 90900 | 90600 | 1227 |
| 563 | 20240412 | 101000 | 30104816600 | 90800 | 90800 | 90900 | 90800 | 546 |
| 564 | 20240412 | 100900 | 30055233800 | 90800 | 90900 | 90900 | 90800 | 1075 |
| 565 | 20240412 | 100800 | 29957567600 | 90900 | 90800 | 91000 | 90800 | 894 |
| 566 | 20240412 | 100700 | 29876314700 | 90800 | 91100 | 91200 | 90800 | 518 |
| 567 | 20240412 | 100600 | 29829156400 | 90700 | 90800 | 91200 | 90600 | 6211 |
| 568 | 20240412 | 100500 | 29264681900 | 90800 | 90800 | 90800 | 90700 | 409 |
| 569 | 20240412 | 100400 | 29227564000 | 90800 | 90900 | 91000 | 90700 | 1012 |
| 570 | 20240412 | 100300 | 29135646500 | 90900 | 90900 | 90900 | 90800 | 665 |
| 571 | 20240412 | 100200 | 29075226200 | 90800 | 91000 | 91000 | 90800 | 1436 |
| 572 | 20240412 | 100100 | 28944681200 | 90900 | 90800 | 91000 | 90700 | 1189 |
| 573 | 20240412 | 100000 | 28836695500 | 90800 | 90800 | 91000 | 90800 | 1354 |
| 574 | 20240412 | 095900 | 28713663600 | 90800 | 91300 | 91400 | 90800 | 3336 |
| 575 | 20240412 | 095800 | 28409970600 | 91300 | 91400 | 91500 | 91300 | 584 |
| 576 | 20240412 | 095700 | 28356599000 | 91400 | 91400 | 91500 | 91400 | 420 |
| 577 | 20240412 | 095600 | 28318202900 | 91500 | 91200 | 91500 | 91200 | 906 |
| 578 | 20240412 | 095500 | 28235423900 | 91200 | 91300 | 91400 | 91100 | 1255 |
| 579 | 20240412 | 095400 | 28121017200 | 91200 | 91100 | 91600 | 91000 | 2539 |
| 580 | 20240412 | 095300 | 27889074700 | 91100 | 91000 | 91100 | 91000 | 1129 |
| 581 | 20240412 | 095200 | 27786323000 | 91000 | 91200 | 91200 | 91000 | 1165 |
| 582 | 20240412 | 095100 | 27680201900 | 91200 | 91300 | 91300 | 91100 | 692 |
| 583 | 20240412 | 095000 | 27617084800 | 91200 | 91500 | 91500 | 91200 | 380 |
| 584 | 20240412 | 094900 | 27582385500 | 91500 | 91100 | 91500 | 90800 | 4914 |
| 585 | 20240412 | 094800 | 27134974600 | 91100 | 91300 | 91300 | 91000 | 1016 |
| 586 | 20240412 | 094700 | 27042405900 | 91300 | 91400 | 91400 | 91200 | 707 |
| 587 | 20240412 | 094600 | 26977847100 | 91400 | 91400 | 91600 | 91300 | 577 |
| 588 | 20240412 | 094500 | 26925099000 | 91400 | 91300 | 91600 | 91100 | 1279 |
| 589 | 20240412 | 094400 | 26808272900 | 91200 | 91200 | 91300 | 91000 | 2981 |
| 590 | 20240412 | 094300 | 26536711500 | 91200 | 91600 | 91600 | 91200 | 3871 |
| 591 | 20240412 | 094200 | 26183161900 | 91600 | 91700 | 91700 | 91400 | 2308 |
| 592 | 20240412 | 094100 | 25971775600 | 91700 | 91700 | 91700 | 91500 | 1062 |
| 593 | 20240412 | 094000 | 25874470100 | 91500 | 91600 | 91800 | 91500 | 588 |
| 594 | 20240412 | 093900 | 25820617600 | 91500 | 91300 | 91600 | 91200 | 2581 |
| 595 | 20240412 | 093800 | 25584759600 | 91300 | 91700 | 91800 | 91300 | 2709 |
| 596 | 20240412 | 093700 | 25336952200 | 91700 | 92200 | 92200 | 91700 | 3491 |
| 597 | 20240412 | 093600 | 25016604500 | 92100 | 92100 | 92300 | 91800 | 4072 |
| 598 | 20240412 | 093500 | 24641823000 | 92100 | 92100 | 92300 | 92000 | 1951 |
| 599 | 20240412 | 093400 | 24462074600 | 92100 | 92100 | 92400 | 92100 | 1012 |
| 600 | 20240412 | 093300 | 24368805800 | 92200 | 92000 | 92200 | 91900 | 1887 |
| 601 | 20240412 | 093200 | 24195017900 | 92000 | 92100 | 92100 | 91800 | 2248 |
| 602 | 20240412 | 093100 | 23988309000 | 92100 | 92200 | 92200 | 92000 | 935 |
| 603 | 20240412 | 093000 | 23902235600 | 92000 | 92300 | 92600 | 92000 | 1376 |
| 604 | 20240412 | 092900 | 23775372100 | 92600 | 92600 | 92700 | 92300 | 951 |
| 605 | 20240412 | 092800 | 23687393900 | 92500 | 92800 | 92900 | 92400 | 1553 |
| 606 | 20240412 | 092700 | 23543479900 | 92800 | 93200 | 93200 | 92600 | 2558 |
| 607 | 20240412 | 092600 | 23305543400 | 93200 | 92500 | 93200 | 92400 | 1402 |
| 608 | 20240412 | 092500 | 23175336900 | 92600 | 92000 | 92600 | 91900 | 2359 |
| 609 | 20240412 | 092400 | 22958022100 | 92000 | 92600 | 92700 | 91900 | 1782 |
| 610 | 20240412 | 092300 | 22793790300 | 92700 | 92600 | 92800 | 92400 | 3519 |
| 611 | 20240412 | 092200 | 22467944600 | 92600 | 92700 | 93400 | 92400 | 8127 |
| 612 | 20240412 | 092100 | 21712373900 | 92600 | 92200 | 92700 | 92200 | 7214 |
| 613 | 20240412 | 092000 | 21045508600 | 92200 | 91400 | 92400 | 91400 | 8378 |
| 614 | 20240412 | 091900 | 20275584400 | 91400 | 91500 | 91600 | 91300 | 923 |
| 615 | 20240412 | 091800 | 20191180000 | 91500 | 91300 | 91600 | 91100 | 2856 |
| 616 | 20240412 | 091700 | 19930563100 | 91200 | 91600 | 91700 | 91200 | 3301 |
| 617 | 20240412 | 091600 | 19628750800 | 91600 | 91700 | 91800 | 91500 | 2424 |
| 618 | 20240412 | 091500 | 19406690500 | 91700 | 92200 | 92200 | 91700 | 2568 |
| 619 | 20240412 | 091400 | 19170581500 | 92200 | 91600 | 92300 | 91600 | 3814 |
| 620 | 20240412 | 091300 | 18819658700 | 91900 | 92300 | 92300 | 91400 | 7978 |
| 621 | 20240412 | 091200 | 18086948500 | 92300 | 92500 | 92600 | 92100 | 9270 |
| 622 | 20240412 | 091100 | 17230568400 | 92500 | 90900 | 92800 | 90900 | 21400 |
| 623 | 20240412 | 091000 | 15264270600 | 91000 | 90800 | 91100 | 90300 | 7826 |
| 624 | 20240412 | 090900 | 14554901100 | 90800 | 90000 | 90800 | 89300 | 17169 |
| 625 | 20240412 | 090800 | 13010408400 | 90000 | 89600 | 90200 | 89200 | 9387 |
| 626 | 20240412 | 090700 | 12168722800 | 89700 | 88200 | 89700 | 88200 | 15661 |
| 627 | 20240412 | 090600 | 10777596700 | 88400 | 88900 | 89200 | 88100 | 20701 |
| 628 | 20240412 | 090500 | 8941807300 | 89000 | 90500 | 90700 | 88600 | 27951 |
| 629 | 20240412 | 090400 | 6437830900 | 90600 | 91300 | 91400 | 90600 | 6996 |
| 630 | 20240412 | 090300 | 5801815900 | 91200 | 91700 | 91700 | 90400 | 9491 |
| 631 | 20240412 | 090200 | 4939077400 | 91300 | 91600 | 91800 | 90700 | 17954 |
| 632 | 20240412 | 090100 | 3302452500 | 91700 | 92500 | 92500 | 91500 | 13241 |
| 633 | 20240412 | 090000 | 2084072700 | 92500 | 93000 | 93400 | 92400 | 22026 |