34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 12080 |
| 3 | 20240412 | 192100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20240412 | 192000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20240412 | 191900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20240412 | 191800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20240412 | 191700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20240412 | 191600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20240412 | 191500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20240412 | 191400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20240412 | 191300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20240412 | 191200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20240412 | 191100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20240412 | 191000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20240412 | 190900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20240412 | 190800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20240412 | 190700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20240412 | 190600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20240412 | 190500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20240412 | 190400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20240412 | 190300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20240412 | 190200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20240412 | 190100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20240412 | 190000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20240412 | 185900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20240412 | 185800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20240412 | 185700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20240412 | 185600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20240412 | 185500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20240412 | 185400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20240412 | 185300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20240412 | 185200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 12080 |
| 33 | 20240412 | 185100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20240412 | 185000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20240412 | 184900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20240412 | 184800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20240412 | 184700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20240412 | 184600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20240412 | 184500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20240412 | 184400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20240412 | 184300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20240412 | 184200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20240412 | 184100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20240412 | 184000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20240412 | 183900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20240412 | 183800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20240412 | 183700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20240412 | 183600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20240412 | 183500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20240412 | 183400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20240412 | 183300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20240412 | 183200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20240412 | 183100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20240412 | 183000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20240412 | 182900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20240412 | 182800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20240412 | 182700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20240412 | 182600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20240412 | 182500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20240412 | 182400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20240412 | 182300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20240412 | 182200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 12080 |
| 63 | 20240412 | 182100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20240412 | 182000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20240412 | 181900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20240412 | 181800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20240412 | 181700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20240412 | 181600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20240412 | 181500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20240412 | 181400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20240412 | 181300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20240412 | 181200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20240412 | 181100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20240412 | 181000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20240412 | 180900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20240412 | 180800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20240412 | 180700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20240412 | 180600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20240412 | 180500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20240412 | 180400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20240412 | 180300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20240412 | 180200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20240412 | 180100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20240412 | 180000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20240412 | 175900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20240412 | 175800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20240412 | 175700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20240412 | 175600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20240412 | 175500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20240412 | 175400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20240412 | 175300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20240412 | 175200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 12080 |
| 93 | 20240412 | 175100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20240412 | 175000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20240412 | 174900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20240412 | 174800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20240412 | 174700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20240412 | 174600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20240412 | 174500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20240412 | 174400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20240412 | 174300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20240412 | 174200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20240412 | 174100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20240412 | 174000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20240412 | 173900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20240412 | 173800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20240412 | 173700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20240412 | 173600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20240412 | 173500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20240412 | 173400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20240412 | 173300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20240412 | 173200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20240412 | 173100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20240412 | 173000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20240412 | 172900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20240412 | 172800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20240412 | 172700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20240412 | 172600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20240412 | 172500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20240412 | 172400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20240412 | 172300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20240412 | 172200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 12080 |
| 123 | 20240412 | 172100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20240412 | 172000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20240412 | 171900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20240412 | 171800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20240412 | 171700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20240412 | 171600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20240412 | 171500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20240412 | 171400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20240412 | 171300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20240412 | 171200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20240412 | 171100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20240412 | 171000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20240412 | 170900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20240412 | 170800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20240412 | 170700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20240412 | 170600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20240412 | 170500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20240412 | 170400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20240412 | 170300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20240412 | 170200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20240412 | 170100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20240412 | 170000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20240412 | 165900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20240412 | 165800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20240412 | 165700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20240412 | 165600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20240412 | 165500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20240412 | 165400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20240412 | 165300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20240412 | 165200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 12080 |
| 153 | 20240412 | 165100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20240412 | 165000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20240412 | 164900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20240412 | 164800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20240412 | 164700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20240412 | 164600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20240412 | 164500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20240412 | 164400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20240412 | 164300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20240412 | 164200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20240412 | 164100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20240412 | 164000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20240412 | 163900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20240412 | 163800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20240412 | 163700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20240412 | 163600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20240412 | 163500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20240412 | 163400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20240412 | 163300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20240412 | 163200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20240412 | 163100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20240412 | 163000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20240412 | 162900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20240412 | 162800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20240412 | 162700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20240412 | 162600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20240412 | 162500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20240412 | 162400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20240412 | 162300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20240412 | 162200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 12080 |
| 183 | 20240412 | 162100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20240412 | 162000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20240412 | 161900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20240412 | 161800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20240412 | 161700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20240412 | 161600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20240412 | 161500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20240412 | 161400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20240412 | 161300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20240412 | 161200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20240412 | 161100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20240412 | 161000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20240412 | 160900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20240412 | 160800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20240412 | 160700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20240412 | 160600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20240412 | 160500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20240412 | 160400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20240412 | 160300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20240412 | 160200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20240412 | 160100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20240412 | 160000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20240412 | 155900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20240412 | 155800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20240412 | 155700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20240412 | 155600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20240412 | 155500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20240412 | 155400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20240412 | 155300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20240412 | 155200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 12080 |
| 213 | 20240412 | 155100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20240412 | 155000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20240412 | 154900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20240412 | 154800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20240412 | 154700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20240412 | 154600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20240412 | 154500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20240412 | 154400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20240412 | 154300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20240412 | 154200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20240412 | 154100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20240412 | 154000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 225 | 20240412 | 153900 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20240412 | 153800 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20240412 | 153700 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20240412 | 153600 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 229 | 20240412 | 153500 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 230 | 20240412 | 153400 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 231 | 20240412 | 153300 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 232 | 20240412 | 153200 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 233 | 20240412 | 153100 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 234 | 20240412 | 153000 | 12371611500 | 30900 | 30900 | 30900 | 30900 | 12080 |
| 235 | 20240412 | 152900 | 11998339500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 236 | 20240412 | 152800 | 11998339500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 237 | 20240412 | 152700 | 11998339500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 238 | 20240412 | 152600 | 11998339500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 239 | 20240412 | 152500 | 11998339500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 240 | 20240412 | 152400 | 11998339500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 241 | 20240412 | 152300 | 11998339500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 242 | 20240412 | 152200 | 11998339500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 243 | 20240412 | 152100 | 11998339500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 244 | 20240412 | 152000 | 11998339500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 245 | 20240412 | 151900 | 11998339500 | 30900 | 30950 | 30950 | 30900 | 4144 |
| 246 | 20240412 | 151800 | 11870222200 | 30950 | 30950 | 31000 | 30950 | 695 |
| 247 | 20240412 | 151700 | 11848708150 | 31000 | 31000 | 31050 | 31000 | 537 |
| 248 | 20240412 | 151600 | 11832059100 | 31000 | 31000 | 31050 | 31000 | 1678 |
| 249 | 20240412 | 151500 | 11780037950 | 30950 | 30950 | 31000 | 30900 | 1952 |
| 250 | 20240412 | 151400 | 11719637450 | 30950 | 31000 | 31050 | 30950 | 1290 |
| 251 | 20240412 | 151300 | 11679666900 | 30950 | 31050 | 31050 | 30950 | 627 |
| 252 | 20240412 | 151200 | 11660241000 | 31000 | 31050 | 31050 | 31000 | 999 |
| 253 | 20240412 | 151100 | 11629269650 | 31000 | 31050 | 31050 | 31000 | 373 |
| 254 | 20240412 | 151000 | 11617700000 | 31050 | 31050 | 31100 | 31050 | 2441 |
| 255 | 20240412 | 150900 | 11541905450 | 31050 | 31100 | 31100 | 31050 | 1448 |
| 256 | 20240412 | 150800 | 11496943100 | 31100 | 31100 | 31150 | 31050 | 579 |
| 257 | 20240412 | 150700 | 11478939100 | 31050 | 31050 | 31100 | 31050 | 2983 |
| 258 | 20240412 | 150600 | 11386286100 | 31100 | 31050 | 31100 | 31050 | 481 |
| 259 | 20240412 | 150500 | 11371348350 | 31100 | 31000 | 31100 | 30950 | 1031 |
| 260 | 20240412 | 150400 | 11339385550 | 31000 | 31100 | 31100 | 30900 | 5381 |
| 261 | 20240412 | 150300 | 11172681700 | 31000 | 31150 | 31150 | 31000 | 4955 |
| 262 | 20240412 | 150200 | 11018754200 | 31100 | 31100 | 31150 | 31100 | 209 |
| 263 | 20240412 | 150100 | 11012254250 | 31100 | 31100 | 31150 | 31100 | 52 |
| 264 | 20240412 | 150000 | 11010636650 | 31150 | 31150 | 31200 | 31150 | 906 |
| 265 | 20240412 | 145900 | 10982408250 | 31200 | 31200 | 31200 | 31150 | 477 |
| 266 | 20240412 | 145800 | 10967544650 | 31150 | 31150 | 31200 | 31100 | 748 |
| 267 | 20240412 | 145700 | 10944246350 | 31100 | 31100 | 31150 | 31100 | 1064 |
| 268 | 20240412 | 145600 | 10911138600 | 31100 | 31200 | 31250 | 31100 | 7085 |
| 269 | 20240412 | 145500 | 10690507400 | 31250 | 31250 | 31250 | 31250 | 25 |
| 270 | 20240412 | 145400 | 10689726150 | 31200 | 31250 | 31250 | 31200 | 189 |
| 271 | 20240412 | 145300 | 10683828650 | 31200 | 31250 | 31250 | 31200 | 714 |
| 272 | 20240412 | 145200 | 10661548200 | 31250 | 31200 | 31250 | 31200 | 84 |
| 273 | 20240412 | 145100 | 10658923900 | 31250 | 31150 | 31250 | 31150 | 266 |
| 274 | 20240412 | 145000 | 10650623900 | 31200 | 31150 | 31200 | 31100 | 678 |
| 275 | 20240412 | 144900 | 10629512650 | 31150 | 31150 | 31200 | 31150 | 1392 |
| 276 | 20240412 | 144800 | 10586147600 | 31150 | 31200 | 31200 | 31150 | 881 |
| 277 | 20240412 | 144700 | 10558700750 | 31200 | 31250 | 31250 | 31200 | 1623 |
| 278 | 20240412 | 144600 | 10508057150 | 31250 | 31200 | 31250 | 31200 | 448 |
| 279 | 20240412 | 144500 | 10494058350 | 31250 | 31250 | 31250 | 31200 | 203 |
| 280 | 20240412 | 144400 | 10487716600 | 31250 | 31250 | 31250 | 31250 | 557 |
| 281 | 20240412 | 144300 | 10470310350 | 31250 | 31250 | 31250 | 31250 | 327 |
| 282 | 20240412 | 144200 | 10460091600 | 31250 | 31250 | 31250 | 31200 | 120 |
| 283 | 20240412 | 144100 | 10456342000 | 31250 | 31250 | 31300 | 31250 | 672 |
| 284 | 20240412 | 144000 | 10435341850 | 31250 | 31300 | 31300 | 31250 | 244 |
| 285 | 20240412 | 143900 | 10427714850 | 31300 | 31300 | 31300 | 31250 | 174 |
| 286 | 20240412 | 143800 | 10422273300 | 31300 | 31300 | 31300 | 31300 | 255 |
| 287 | 20240412 | 143700 | 10414291800 | 31300 | 31300 | 31350 | 31300 | 316 |
| 288 | 20240412 | 143600 | 10404400350 | 31350 | 31300 | 31350 | 31250 | 1094 |
| 289 | 20240412 | 143500 | 10370180500 | 31300 | 31300 | 31300 | 31250 | 80 |
| 290 | 20240412 | 143400 | 10367679050 | 31300 | 31250 | 31350 | 31250 | 544 |
| 291 | 20240412 | 143300 | 10350655350 | 31250 | 31250 | 31300 | 31250 | 402 |
| 292 | 20240412 | 143200 | 10338092800 | 31200 | 31250 | 31250 | 31200 | 15 |
| 293 | 20240412 | 143100 | 10337624550 | 31250 | 31250 | 31250 | 31250 | 26 |
| 294 | 20240412 | 143000 | 10336812050 | 31250 | 31200 | 31250 | 31200 | 385 |
| 295 | 20240412 | 142900 | 10324782850 | 31200 | 31250 | 31250 | 31200 | 285 |
| 296 | 20240412 | 142800 | 10315876650 | 31250 | 31200 | 31250 | 31200 | 333 |
| 297 | 20240412 | 142700 | 10305477100 | 31250 | 31250 | 31250 | 31200 | 73 |
| 298 | 20240412 | 142600 | 10303196750 | 31250 | 31300 | 31300 | 31250 | 849 |
| 299 | 20240412 | 142500 | 10276657700 | 31300 | 31300 | 31300 | 31250 | 25 |
| 300 | 20240412 | 142400 | 10275875350 | 31300 | 31250 | 31300 | 31250 | 36 |
| 301 | 20240412 | 142300 | 10274749050 | 31250 | 31250 | 31250 | 31250 | 133 |
| 302 | 20240412 | 142200 | 10270592800 | 31250 | 31200 | 31250 | 31200 | 4 |
| 303 | 20240412 | 142100 | 10270467850 | 31250 | 31300 | 31300 | 31200 | 443 |
| 304 | 20240412 | 142000 | 10256619900 | 31300 | 31250 | 31300 | 31200 | 96 |
| 305 | 20240412 | 141900 | 10253623350 | 31300 | 31350 | 31350 | 31300 | 553 |
| 306 | 20240412 | 141800 | 10236296700 | 31350 | 31300 | 31350 | 31300 | 218 |
| 307 | 20240412 | 141700 | 10229473250 | 31300 | 31300 | 31300 | 31300 | 175 |
| 308 | 20240412 | 141600 | 10223995750 | 31300 | 31300 | 31300 | 31200 | 686 |
| 309 | 20240412 | 141500 | 10202586900 | 31300 | 31300 | 31300 | 31200 | 51 |
| 310 | 20240412 | 141400 | 10200992950 | 31300 | 31250 | 31300 | 31250 | 226 |
| 311 | 20240412 | 141300 | 10193929900 | 31250 | 31250 | 31250 | 31250 | 128 |
| 312 | 20240412 | 141200 | 10189929900 | 31250 | 31250 | 31250 | 31200 | 56 |
| 313 | 20240412 | 141100 | 10188180400 | 31200 | 31200 | 31250 | 31200 | 443 |
| 314 | 20240412 | 141000 | 10174358750 | 31200 | 31200 | 31200 | 31200 | 1 |
| 315 | 20240412 | 140900 | 10174327550 | 31150 | 31200 | 31200 | 31150 | 347 |
| 316 | 20240412 | 140800 | 10163518000 | 31200 | 31150 | 31200 | 31150 | 282 |
| 317 | 20240412 | 140700 | 10154733450 | 31150 | 31100 | 31150 | 31100 | 174 |
| 318 | 20240412 | 140600 | 10149315150 | 31100 | 31150 | 31200 | 31100 | 226 |
| 319 | 20240412 | 140500 | 10142279100 | 31150 | 31150 | 31200 | 31150 | 672 |
| 320 | 20240412 | 140400 | 10121346200 | 31150 | 31150 | 31250 | 31150 | 27 |
| 321 | 20240412 | 140300 | 10120504800 | 31150 | 31200 | 31200 | 31150 | 256 |
| 322 | 20240412 | 140200 | 10112525000 | 31200 | 31200 | 31200 | 31200 | 128 |
| 323 | 20240412 | 140100 | 10108531400 | 31200 | 31250 | 31250 | 31200 | 108 |
| 324 | 20240412 | 140000 | 10105161750 | 31250 | 31200 | 31250 | 31200 | 82 |
| 325 | 20240412 | 135900 | 10102602300 | 31250 | 31200 | 31250 | 31200 | 96 |
| 326 | 20240412 | 135800 | 10099606950 | 31200 | 31150 | 31200 | 31100 | 449 |
| 327 | 20240412 | 135700 | 10085637650 | 31150 | 31200 | 31200 | 31150 | 815 |
| 328 | 20240412 | 135600 | 10060250150 | 31200 | 31150 | 31200 | 31150 | 201 |
| 329 | 20240412 | 135500 | 10053986500 | 31200 | 31200 | 31200 | 31150 | 176 |
| 330 | 20240412 | 135400 | 10048498000 | 31150 | 31200 | 31200 | 31150 | 215 |
| 331 | 20240412 | 135300 | 10041796950 | 31200 | 31150 | 31200 | 31150 | 1362 |
| 332 | 20240412 | 135200 | 9999370000 | 31150 | 31150 | 31150 | 31150 | 121 |
| 333 | 20240412 | 135100 | 9995600850 | 31200 | 31200 | 31200 | 31150 | 31 |
| 334 | 20240412 | 135000 | 9994633700 | 31200 | 31200 | 31200 | 31200 | 591 |
| 335 | 20240412 | 134900 | 9976194500 | 31200 | 31150 | 31200 | 31150 | 148 |
| 336 | 20240412 | 134800 | 9971579250 | 31200 | 31200 | 31200 | 31150 | 302 |
| 337 | 20240412 | 134700 | 9962169900 | 31200 | 31200 | 31200 | 31200 | 27 |
| 338 | 20240412 | 134600 | 9961327500 | 31200 | 31250 | 31250 | 31150 | 146 |
| 339 | 20240412 | 134500 | 9956771350 | 31200 | 31250 | 31250 | 31200 | 193 |
| 340 | 20240412 | 134400 | 9950749550 | 31250 | 31250 | 31250 | 31250 | 30 |
| 341 | 20240412 | 134300 | 9949812050 | 31200 | 31300 | 31300 | 31200 | 4 |
| 342 | 20240412 | 134200 | 9949687150 | 31300 | 31250 | 31300 | 31200 | 819 |
| 343 | 20240412 | 134100 | 9924119000 | 31150 | 31150 | 31250 | 31150 | 583 |
| 344 | 20240412 | 134000 | 9905940350 | 31200 | 31200 | 31200 | 31150 | 101 |
| 345 | 20240412 | 133900 | 9902791000 | 31150 | 31150 | 31150 | 31100 | 444 |
| 346 | 20240412 | 133800 | 9888962450 | 31150 | 31150 | 31150 | 31150 | 239 |
| 347 | 20240412 | 133700 | 9881517600 | 31150 | 31200 | 31200 | 31150 | 287 |
| 348 | 20240412 | 133600 | 9872572300 | 31200 | 31150 | 31200 | 31150 | 296 |
| 349 | 20240412 | 133500 | 9863337900 | 31150 | 31100 | 31150 | 31100 | 1234 |
| 350 | 20240412 | 133400 | 9824935100 | 31100 | 31150 | 31200 | 31100 | 459 |
| 351 | 20240412 | 133300 | 9810650550 | 31100 | 31150 | 31200 | 31100 | 1353 |
| 352 | 20240412 | 133200 | 9768538600 | 31100 | 31200 | 31250 | 31100 | 3865 |
| 353 | 20240412 | 133100 | 9648159350 | 31200 | 31350 | 31350 | 31200 | 5601 |
| 354 | 20240412 | 133000 | 9473168600 | 31300 | 31350 | 31350 | 31300 | 35 |
| 355 | 20240412 | 132900 | 9472072750 | 31350 | 31350 | 31400 | 31300 | 436 |
| 356 | 20240412 | 132800 | 9458410800 | 31300 | 31350 | 31400 | 31300 | 200 |
| 357 | 20240412 | 132700 | 9452143150 | 31350 | 31300 | 31350 | 31300 | 230 |
| 358 | 20240412 | 132600 | 9444941300 | 31350 | 31450 | 31450 | 31300 | 3241 |
| 359 | 20240412 | 132500 | 9343283750 | 31400 | 31500 | 31500 | 31400 | 530 |
| 360 | 20240412 | 132400 | 9326632300 | 31450 | 31450 | 31450 | 31400 | 920 |
| 361 | 20240412 | 132300 | 9297700400 | 31400 | 31450 | 31450 | 31400 | 95 |
| 362 | 20240412 | 132200 | 9294712900 | 31400 | 31450 | 31450 | 31400 | 87 |
| 363 | 20240412 | 132100 | 9291980800 | 31450 | 31400 | 31450 | 31400 | 10 |
| 364 | 20240412 | 132000 | 9291666600 | 31400 | 31450 | 31450 | 31400 | 308 |
| 365 | 20240412 | 131900 | 9281993400 | 31450 | 31450 | 31450 | 31450 | 32 |
| 366 | 20240412 | 131800 | 9280987000 | 31450 | 31450 | 31450 | 31400 | 590 |
| 367 | 20240412 | 131700 | 9262434450 | 31450 | 31500 | 31500 | 31450 | 137 |
| 368 | 20240412 | 131600 | 9258124700 | 31500 | 31500 | 31500 | 31450 | 43 |
| 369 | 20240412 | 131500 | 9256771700 | 31500 | 31500 | 31500 | 31450 | 47 |
| 370 | 20240412 | 131400 | 9255291300 | 31500 | 31450 | 31500 | 31450 | 60 |
| 371 | 20240412 | 131300 | 9253404150 | 31450 | 31500 | 31500 | 31450 | 24 |
| 372 | 20240412 | 131200 | 9252648200 | 31500 | 31500 | 31550 | 31500 | 191 |
| 373 | 20240412 | 131100 | 9246631000 | 31500 | 31500 | 31500 | 31500 | 30 |
| 374 | 20240412 | 131000 | 9245686000 | 31550 | 31400 | 31550 | 31400 | 575 |
| 375 | 20240412 | 130900 | 9227595700 | 31400 | 31400 | 31400 | 31400 | 2 |
| 376 | 20240412 | 130800 | 9227532900 | 31400 | 31350 | 31400 | 31350 | 17 |
| 377 | 20240412 | 130700 | 9226999300 | 31350 | 31400 | 31400 | 31350 | 313 |
| 378 | 20240412 | 130600 | 9217171250 | 31400 | 31400 | 31400 | 31350 | 576 |
| 379 | 20240412 | 130500 | 9199110950 | 31550 | 31500 | 31550 | 31400 | 1117 |
| 380 | 20240412 | 130400 | 9163931150 | 31500 | 31500 | 31500 | 31400 | 65 |
| 381 | 20240412 | 130300 | 9161889150 | 31550 | 31400 | 31550 | 31350 | 872 |
| 382 | 20240412 | 130200 | 9134463300 | 31350 | 31350 | 31350 | 31350 | 1058 |
| 383 | 20240412 | 130100 | 9101295000 | 31350 | 31300 | 31350 | 31300 | 152 |
| 384 | 20240412 | 130000 | 9096535950 | 31300 | 31300 | 31350 | 31250 | 679 |
| 385 | 20240412 | 125900 | 9075283150 | 31300 | 31250 | 31300 | 31250 | 619 |
| 386 | 20240412 | 125800 | 9055931300 | 31250 | 31300 | 31300 | 31250 | 1096 |
| 387 | 20240412 | 125700 | 9021649300 | 31300 | 31300 | 31300 | 31250 | 187 |
| 388 | 20240412 | 125600 | 9015802850 | 31300 | 31300 | 31300 | 31250 | 32 |
| 389 | 20240412 | 125500 | 9014801500 | 31300 | 31250 | 31300 | 31250 | 165 |
| 390 | 20240412 | 125400 | 9009639500 | 31250 | 31250 | 31300 | 31250 | 751 |
| 391 | 20240412 | 125300 | 8986167600 | 31300 | 31300 | 31300 | 31250 | 125 |
| 392 | 20240412 | 125200 | 8982255400 | 31250 | 31250 | 31300 | 31250 | 596 |
| 393 | 20240412 | 125100 | 8963628650 | 31250 | 31250 | 31300 | 31250 | 173 |
| 394 | 20240412 | 125000 | 8958217550 | 31300 | 31350 | 31350 | 31250 | 503 |
| 395 | 20240412 | 124900 | 8942470750 | 31300 | 31300 | 31300 | 31300 | 491 |
| 396 | 20240412 | 124800 | 8927102450 | 31300 | 31300 | 31350 | 31300 | 360 |
| 397 | 20240412 | 124700 | 8915832150 | 31300 | 31300 | 31350 | 31300 | 282 |
| 398 | 20240412 | 124600 | 8907003950 | 31300 | 31300 | 31350 | 31300 | 152 |
| 399 | 20240412 | 124500 | 8902246000 | 31300 | 31300 | 31350 | 31300 | 202 |
| 400 | 20240412 | 124400 | 8895923200 | 31300 | 31300 | 31300 | 31300 | 281 |
| 401 | 20240412 | 124300 | 8887127900 | 31300 | 31350 | 31350 | 31300 | 239 |
| 402 | 20240412 | 124200 | 8879647150 | 31300 | 31300 | 31400 | 31300 | 558 |
| 403 | 20240412 | 124100 | 8862156000 | 31300 | 31300 | 31350 | 31300 | 91 |
| 404 | 20240412 | 124000 | 8859307300 | 31300 | 31300 | 31400 | 31250 | 803 |
| 405 | 20240412 | 123900 | 8834172250 | 31300 | 31350 | 31350 | 31300 | 89 |
| 406 | 20240412 | 123800 | 8831386050 | 31350 | 31300 | 31350 | 31300 | 522 |
| 407 | 20240412 | 123700 | 8815036650 | 31300 | 31300 | 31300 | 31300 | 111 |
| 408 | 20240412 | 123600 | 8811562350 | 31300 | 31300 | 31350 | 31300 | 330 |
| 409 | 20240412 | 123500 | 8801233300 | 31300 | 31300 | 31350 | 31300 | 121 |
| 410 | 20240412 | 123400 | 8797445850 | 31300 | 31350 | 31350 | 31300 | 610 |
| 411 | 20240412 | 123300 | 8778348750 | 31350 | 31350 | 31400 | 31350 | 539 |
| 412 | 20240412 | 123200 | 8761450100 | 31350 | 31300 | 31350 | 31300 | 215 |
| 413 | 20240412 | 123100 | 8754716050 | 31300 | 31350 | 31350 | 31300 | 252 |
| 414 | 20240412 | 123000 | 8746826200 | 31350 | 31350 | 31350 | 31300 | 270 |
| 415 | 20240412 | 122900 | 8738369350 | 31350 | 31350 | 31350 | 31350 | 29 |
| 416 | 20240412 | 122800 | 8737460200 | 31300 | 31350 | 31350 | 31300 | 791 |
| 417 | 20240412 | 122700 | 8712662400 | 31350 | 31350 | 31350 | 31350 | 622 |
| 418 | 20240412 | 122600 | 8693162700 | 31350 | 31350 | 31350 | 31350 | 506 |
| 419 | 20240412 | 122500 | 8677299600 | 31350 | 31350 | 31350 | 31300 | 107 |
| 420 | 20240412 | 122400 | 8673949450 | 31350 | 31350 | 31350 | 31300 | 156 |
| 421 | 20240412 | 122300 | 8669059500 | 31350 | 31400 | 31500 | 31350 | 1390 |
| 422 | 20240412 | 122200 | 8625452750 | 31450 | 31500 | 31500 | 31400 | 248 |
| 423 | 20240412 | 122100 | 8617649700 | 31500 | 31500 | 31550 | 31500 | 46 |
| 424 | 20240412 | 122000 | 8616200500 | 31550 | 31400 | 31550 | 31400 | 318 |
| 425 | 20240412 | 121900 | 8606188100 | 31400 | 31350 | 31400 | 31350 | 464 |
| 426 | 20240412 | 121800 | 8591637000 | 31350 | 31400 | 31400 | 31300 | 781 |
| 427 | 20240412 | 121700 | 8567160000 | 31400 | 31400 | 31400 | 31300 | 243 |
| 428 | 20240412 | 121600 | 8559539400 | 31300 | 31350 | 31400 | 31300 | 1648 |
| 429 | 20240412 | 121500 | 8507947850 | 31300 | 31350 | 31400 | 31300 | 558 |
| 430 | 20240412 | 121400 | 8490458200 | 31400 | 31350 | 31400 | 31300 | 996 |
| 431 | 20240412 | 121300 | 8459267200 | 31350 | 31350 | 31400 | 31350 | 882 |
| 432 | 20240412 | 121200 | 8431616150 | 31400 | 31450 | 31450 | 31400 | 458 |
| 433 | 20240412 | 121100 | 8417226550 | 31500 | 31400 | 31550 | 31400 | 4444 |
| 434 | 20240412 | 121000 | 8277463800 | 31350 | 31400 | 31450 | 31350 | 1398 |
| 435 | 20240412 | 120900 | 8233571000 | 31350 | 31350 | 31400 | 31300 | 1540 |
| 436 | 20240412 | 120800 | 8185304050 | 31350 | 31400 | 31450 | 31350 | 1405 |
| 437 | 20240412 | 120700 | 8141232250 | 31400 | 31350 | 31400 | 31350 | 863 |
| 438 | 20240412 | 120600 | 8114152050 | 31350 | 31400 | 31400 | 31350 | 1695 |
| 439 | 20240412 | 120500 | 8060993400 | 31400 | 31450 | 31500 | 31350 | 5495 |
| 440 | 20240412 | 120400 | 7888394750 | 31500 | 31500 | 31500 | 31450 | 3905 |
| 441 | 20240412 | 120300 | 7765395850 | 31500 | 31550 | 31550 | 31500 | 377 |
| 442 | 20240412 | 120200 | 7753520000 | 31550 | 31500 | 31550 | 31500 | 176 |
| 443 | 20240412 | 120100 | 7747973750 | 31500 | 31550 | 31600 | 31500 | 319 |
| 444 | 20240412 | 120000 | 7737911900 | 31550 | 31500 | 31550 | 31500 | 770 |
| 445 | 20240412 | 115900 | 7713654650 | 31550 | 31600 | 31600 | 31500 | 356 |
| 446 | 20240412 | 115800 | 7702423300 | 31550 | 31500 | 31550 | 31500 | 332 |
| 447 | 20240412 | 115700 | 7691951550 | 31500 | 31550 | 31550 | 31500 | 258 |
| 448 | 20240412 | 115600 | 7683812350 | 31550 | 31550 | 31550 | 31500 | 1647 |
| 449 | 20240412 | 115500 | 7631855650 | 31550 | 31550 | 31600 | 31550 | 474 |
| 450 | 20240412 | 115400 | 7616897300 | 31600 | 31600 | 31600 | 31550 | 69 |
| 451 | 20240412 | 115300 | 7614716950 | 31600 | 31600 | 31650 | 31550 | 856 |
| 452 | 20240412 | 115200 | 7587675750 | 31600 | 31650 | 31650 | 31600 | 204 |
| 453 | 20240412 | 115100 | 7581229200 | 31650 | 31600 | 31650 | 31600 | 396 |
| 454 | 20240412 | 115000 | 7568705800 | 31650 | 31600 | 31650 | 31600 | 11 |
| 455 | 20240412 | 114900 | 7568357800 | 31600 | 31650 | 31650 | 31600 | 116 |
| 456 | 20240412 | 114800 | 7564691750 | 31700 | 31600 | 31700 | 31600 | 1452 |
| 457 | 20240412 | 114700 | 7518769350 | 31650 | 31600 | 31650 | 31550 | 393 |
| 458 | 20240412 | 114600 | 7506336050 | 31650 | 31700 | 31700 | 31600 | 1210 |
| 459 | 20240412 | 114500 | 7468087350 | 31700 | 31700 | 31700 | 31650 | 529 |
| 460 | 20240412 | 114400 | 7451321050 | 31700 | 31650 | 31700 | 31600 | 144 |
| 461 | 20240412 | 114300 | 7446768300 | 31650 | 31650 | 31650 | 31600 | 279 |
| 462 | 20240412 | 114200 | 7437947800 | 31600 | 31700 | 31700 | 31600 | 208 |
| 463 | 20240412 | 114100 | 7431361600 | 31700 | 31650 | 31700 | 31600 | 37 |
| 464 | 20240412 | 114000 | 7430189150 | 31650 | 31600 | 31700 | 31600 | 288 |
| 465 | 20240412 | 113900 | 7421079500 | 31600 | 31650 | 31650 | 31600 | 255 |
| 466 | 20240412 | 113800 | 7413010500 | 31700 | 31700 | 31700 | 31650 | 235 |
| 467 | 20240412 | 113700 | 7405562500 | 31700 | 31600 | 31700 | 31600 | 1789 |
| 468 | 20240412 | 113600 | 7348962000 | 31600 | 31550 | 31600 | 31500 | 1496 |
| 469 | 20240412 | 113500 | 7301769450 | 31550 | 31600 | 31600 | 31550 | 1154 |
| 470 | 20240412 | 113400 | 7265360700 | 31550 | 31650 | 31700 | 31550 | 1692 |
| 471 | 20240412 | 113300 | 7211909450 | 31650 | 31650 | 31650 | 31650 | 56 |
| 472 | 20240412 | 113200 | 7210137050 | 31650 | 31650 | 31700 | 31650 | 115 |
| 473 | 20240412 | 113100 | 7206495750 | 31650 | 31650 | 31650 | 31600 | 330 |
| 474 | 20240412 | 113000 | 7196055250 | 31650 | 31650 | 31650 | 31650 | 103 |
| 475 | 20240412 | 112900 | 7192795300 | 31650 | 31600 | 31700 | 31550 | 403 |
| 476 | 20240412 | 112800 | 7180055200 | 31600 | 31600 | 31650 | 31550 | 232 |
| 477 | 20240412 | 112700 | 7172723850 | 31600 | 31600 | 31600 | 31600 | 661 |
| 478 | 20240412 | 112600 | 7151836250 | 31600 | 31600 | 31650 | 31550 | 747 |
| 479 | 20240412 | 112500 | 7128237650 | 31600 | 31650 | 31650 | 31600 | 1096 |
| 480 | 20240412 | 112400 | 7093587500 | 31650 | 31700 | 31700 | 31650 | 442 |
| 481 | 20240412 | 112300 | 7079592800 | 31700 | 31650 | 31700 | 31650 | 42 |
| 482 | 20240412 | 112200 | 7078263250 | 31700 | 31650 | 31700 | 31650 | 199 |
| 483 | 20240412 | 112100 | 7071961700 | 31650 | 31600 | 31700 | 31600 | 415 |
| 484 | 20240412 | 112000 | 7058826600 | 31650 | 31700 | 31700 | 31650 | 1586 |
| 485 | 20240412 | 111900 | 7008627200 | 31700 | 31650 | 31700 | 31600 | 669 |
| 486 | 20240412 | 111800 | 6987458100 | 31600 | 31700 | 31750 | 31500 | 14757 |
| 487 | 20240412 | 111700 | 6521260350 | 31750 | 31800 | 31800 | 31700 | 3443 |
| 488 | 20240412 | 111600 | 6412028450 | 31750 | 31800 | 31900 | 31750 | 858 |
| 489 | 20240412 | 111500 | 6384752650 | 31800 | 31850 | 31850 | 31800 | 276 |
| 490 | 20240412 | 111400 | 6375972250 | 31850 | 31850 | 31900 | 31850 | 53 |
| 491 | 20240412 | 111300 | 6374283900 | 31850 | 31900 | 31900 | 31850 | 30 |
| 492 | 20240412 | 111200 | 6373328150 | 31900 | 31800 | 31900 | 31800 | 464 |
| 493 | 20240412 | 111100 | 6358568200 | 31800 | 31750 | 31800 | 31750 | 95 |
| 494 | 20240412 | 111000 | 6355551000 | 31850 | 31900 | 31900 | 31800 | 3500 |
| 495 | 20240412 | 110900 | 6244177800 | 31900 | 31900 | 31900 | 31850 | 586 |
| 496 | 20240412 | 110800 | 6225506450 | 31900 | 31900 | 31950 | 31900 | 747 |
| 497 | 20240412 | 110700 | 6201673650 | 31900 | 31950 | 31950 | 31900 | 53 |
| 498 | 20240412 | 110600 | 6199982900 | 31950 | 31950 | 31950 | 31900 | 93 |
| 499 | 20240412 | 110500 | 6197012950 | 31950 | 31900 | 31950 | 31900 | 17 |
| 500 | 20240412 | 110400 | 6196470050 | 31900 | 31900 | 31950 | 31900 | 202 |
| 501 | 20240412 | 110300 | 6190025100 | 31900 | 31950 | 32000 | 31900 | 250 |
| 502 | 20240412 | 110200 | 6182039300 | 31950 | 32000 | 32000 | 31950 | 157 |
| 503 | 20240412 | 110100 | 6177021650 | 32000 | 32000 | 32000 | 31950 | 168 |
| 504 | 20240412 | 110000 | 6171652500 | 32000 | 31900 | 32000 | 31900 | 331 |
| 505 | 20240412 | 105900 | 6161088900 | 31950 | 31950 | 31950 | 31950 | 41 |
| 506 | 20240412 | 105800 | 6159778950 | 31850 | 31950 | 31950 | 31850 | 228 |
| 507 | 20240412 | 105700 | 6152510950 | 31950 | 31850 | 32000 | 31850 | 519 |
| 508 | 20240412 | 105600 | 6135975250 | 31850 | 31900 | 31900 | 31850 | 216 |
| 509 | 20240412 | 105500 | 6129094500 | 31900 | 32000 | 32000 | 31850 | 2600 |
| 510 | 20240412 | 105400 | 6046207200 | 32000 | 32000 | 32000 | 31950 | 108 |
| 511 | 20240412 | 105300 | 6042755800 | 31950 | 32000 | 32000 | 31950 | 244 |
| 512 | 20240412 | 105200 | 6034947850 | 32050 | 32000 | 32050 | 32000 | 170 |
| 513 | 20240412 | 105100 | 6029507800 | 31950 | 31950 | 31950 | 31950 | 174 |
| 514 | 20240412 | 105000 | 6023948500 | 31950 | 32000 | 32000 | 31950 | 350 |
| 515 | 20240412 | 104900 | 6012759050 | 31950 | 32000 | 32000 | 31950 | 300 |
| 516 | 20240412 | 104800 | 6003163050 | 32000 | 32000 | 32050 | 31950 | 122 |
| 517 | 20240412 | 104700 | 5999259000 | 31950 | 31950 | 32050 | 31900 | 197 |
| 518 | 20240412 | 104600 | 5992959800 | 32050 | 31850 | 32100 | 31850 | 55 |
| 519 | 20240412 | 104500 | 5991205000 | 31850 | 31900 | 32100 | 31850 | 724 |
| 520 | 20240412 | 104400 | 5968107450 | 31900 | 31900 | 32100 | 31850 | 723 |
| 521 | 20240412 | 104300 | 5945020800 | 31950 | 31900 | 31950 | 31850 | 423 |
| 522 | 20240412 | 104200 | 5931537200 | 31950 | 31900 | 31950 | 31900 | 225 |
| 523 | 20240412 | 104100 | 5924355450 | 31900 | 31900 | 31950 | 31900 | 402 |
| 524 | 20240412 | 104000 | 5911531150 | 31900 | 31950 | 32100 | 31900 | 381 |
| 525 | 20240412 | 103900 | 5899357600 | 31950 | 32000 | 32100 | 31950 | 113 |
| 526 | 20240412 | 103800 | 5895743150 | 32000 | 32000 | 32000 | 32000 | 422 |
| 527 | 20240412 | 103700 | 5882239150 | 32100 | 32100 | 32100 | 32000 | 16 |
| 528 | 20240412 | 103600 | 5881725650 | 32100 | 32100 | 32100 | 32100 | 14 |
| 529 | 20240412 | 103500 | 5881276250 | 32150 | 32050 | 32150 | 32000 | 85 |
| 530 | 20240412 | 103400 | 5878551200 | 32000 | 32050 | 32050 | 31950 | 461 |
| 531 | 20240412 | 103300 | 5863799400 | 32050 | 32050 | 32050 | 32050 | 55 |
| 532 | 20240412 | 103200 | 5862036650 | 32050 | 31900 | 32050 | 31850 | 842 |
| 533 | 20240412 | 103100 | 5835176650 | 31900 | 31900 | 31900 | 31900 | 423 |
| 534 | 20240412 | 103000 | 5821682950 | 31900 | 31900 | 32000 | 31900 | 509 |
| 535 | 20240412 | 102900 | 5805395250 | 31850 | 32000 | 32000 | 31850 | 912 |
| 536 | 20240412 | 102800 | 5776328100 | 31850 | 31900 | 32000 | 31850 | 484 |
| 537 | 20240412 | 102700 | 5760874450 | 31850 | 32000 | 32000 | 31850 | 1702 |
| 538 | 20240412 | 102600 | 5706545650 | 31950 | 31950 | 31950 | 31950 | 985 |
| 539 | 20240412 | 102500 | 5675074900 | 31950 | 31950 | 32000 | 31950 | 340 |
| 540 | 20240412 | 102400 | 5664211850 | 32000 | 31950 | 32000 | 31950 | 190 |
| 541 | 20240412 | 102300 | 5658135250 | 31950 | 32100 | 32100 | 31950 | 3049 |
| 542 | 20240412 | 102200 | 5560587000 | 32150 | 32000 | 32150 | 32000 | 151 |
| 543 | 20240412 | 102100 | 5555753900 | 32000 | 32150 | 32150 | 32000 | 160 |
| 544 | 20240412 | 102000 | 5550614750 | 32150 | 32150 | 32200 | 32000 | 525 |
| 545 | 20240412 | 101900 | 5533778350 | 32150 | 32000 | 32150 | 32000 | 166 |
| 546 | 20240412 | 101800 | 5528449900 | 32050 | 32050 | 32050 | 32000 | 1377 |
| 547 | 20240412 | 101700 | 5484359850 | 32050 | 32150 | 32200 | 32050 | 1670 |
| 548 | 20240412 | 101600 | 5430781800 | 32150 | 32150 | 32200 | 32150 | 152 |
| 549 | 20240412 | 101500 | 5425894700 | 32150 | 32150 | 32200 | 32150 | 1457 |
| 550 | 20240412 | 101400 | 5378992450 | 32150 | 32200 | 32200 | 32150 | 297 |
| 551 | 20240412 | 101300 | 5369434550 | 32150 | 32150 | 32200 | 32150 | 93 |
| 552 | 20240412 | 101200 | 5366443800 | 32100 | 32050 | 32200 | 32050 | 349 |
| 553 | 20240412 | 101100 | 5355228800 | 32050 | 32000 | 32100 | 32000 | 244 |
| 554 | 20240412 | 101000 | 5347403650 | 32000 | 32000 | 32200 | 31950 | 673 |
| 555 | 20240412 | 100900 | 5325785350 | 32000 | 32050 | 32050 | 31950 | 950 |
| 556 | 20240412 | 100800 | 5295376750 | 32050 | 32000 | 32050 | 32000 | 583 |
| 557 | 20240412 | 100700 | 5276715600 | 32050 | 32000 | 32050 | 32000 | 316 |
| 558 | 20240412 | 100600 | 5266598400 | 32000 | 32050 | 32050 | 32000 | 401 |
| 559 | 20240412 | 100500 | 5253752050 | 32100 | 32100 | 32100 | 32050 | 156 |
| 560 | 20240412 | 100400 | 5248747000 | 32100 | 32050 | 32100 | 32000 | 907 |
| 561 | 20240412 | 100300 | 5219707950 | 32050 | 32050 | 32050 | 32000 | 354 |
| 562 | 20240412 | 100200 | 5208362300 | 32050 | 32050 | 32050 | 32000 | 157 |
| 563 | 20240412 | 100100 | 5203330750 | 32050 | 32000 | 32050 | 32000 | 273 |
| 564 | 20240412 | 100000 | 5194585050 | 32000 | 32000 | 32050 | 31950 | 159 |
| 565 | 20240412 | 095900 | 5189497800 | 31950 | 32000 | 32000 | 31900 | 548 |
| 566 | 20240412 | 095800 | 5171989000 | 32000 | 32000 | 32000 | 31850 | 899 |
| 567 | 20240412 | 095700 | 5143269600 | 31950 | 31950 | 31950 | 31850 | 1626 |
| 568 | 20240412 | 095600 | 5091431200 | 31950 | 32000 | 32000 | 31750 | 5127 |
| 569 | 20240412 | 095500 | 4928421450 | 32000 | 31950 | 32000 | 31850 | 2930 |
| 570 | 20240412 | 095400 | 4834909900 | 31950 | 31950 | 32000 | 31950 | 942 |
| 571 | 20240412 | 095300 | 4804781050 | 32000 | 32000 | 32000 | 31950 | 653 |
| 572 | 20240412 | 095200 | 4783893100 | 32000 | 31950 | 32050 | 31950 | 396 |
| 573 | 20240412 | 095100 | 4771224750 | 31950 | 32100 | 32100 | 31950 | 895 |
| 574 | 20240412 | 095000 | 4742556250 | 32100 | 32100 | 32100 | 32100 | 409 |
| 575 | 20240412 | 094900 | 4729427350 | 32100 | 32200 | 32250 | 32100 | 492 |
| 576 | 20240412 | 094800 | 4713611850 | 32150 | 32250 | 32300 | 32150 | 2989 |
| 577 | 20240412 | 094700 | 4617246800 | 32300 | 32150 | 32300 | 32100 | 2576 |
| 578 | 20240412 | 094600 | 4534257300 | 32150 | 32100 | 32200 | 32100 | 984 |
| 579 | 20240412 | 094500 | 4502623850 | 32100 | 32100 | 32150 | 32000 | 486 |
| 580 | 20240412 | 094400 | 4487025300 | 32100 | 32100 | 32150 | 31900 | 905 |
| 581 | 20240412 | 094300 | 4458036050 | 32100 | 32000 | 32150 | 32000 | 287 |
| 582 | 20240412 | 094200 | 4448842950 | 32100 | 31950 | 32100 | 31950 | 1384 |
| 583 | 20240412 | 094100 | 4404522800 | 31950 | 31950 | 32000 | 31950 | 175 |
| 584 | 20240412 | 094000 | 4398929400 | 31900 | 32000 | 32000 | 31900 | 144 |
| 585 | 20240412 | 093900 | 4394333250 | 31900 | 31950 | 32000 | 31850 | 1761 |
| 586 | 20240412 | 093800 | 4338168700 | 31950 | 32000 | 32050 | 31950 | 431 |
| 587 | 20240412 | 093700 | 4324375800 | 32000 | 31900 | 32000 | 31900 | 608 |
| 588 | 20240412 | 093600 | 4304961700 | 31950 | 32000 | 32000 | 31950 | 247 |
| 589 | 20240412 | 093500 | 4297066950 | 32000 | 31850 | 32000 | 31850 | 1104 |
| 590 | 20240412 | 093400 | 4261823400 | 31850 | 31900 | 31900 | 31800 | 791 |
| 591 | 20240412 | 093300 | 4236629000 | 31850 | 31900 | 31950 | 31850 | 456 |
| 592 | 20240412 | 093200 | 4222097900 | 31900 | 31850 | 31950 | 31800 | 1116 |
| 593 | 20240412 | 093100 | 4186530000 | 31850 | 31750 | 31900 | 31750 | 1598 |
| 594 | 20240412 | 093000 | 4135702250 | 31750 | 31900 | 31900 | 31700 | 13559 |
| 595 | 20240412 | 092900 | 3704574800 | 31850 | 31950 | 31950 | 31850 | 2883 |
| 596 | 20240412 | 092800 | 3612612100 | 31950 | 31950 | 32000 | 31900 | 363 |
| 597 | 20240412 | 092700 | 3601017800 | 31950 | 31950 | 32000 | 31950 | 1722 |
| 598 | 20240412 | 092600 | 3545997250 | 31950 | 32050 | 32050 | 31950 | 2167 |
| 599 | 20240412 | 092500 | 3476702350 | 32000 | 32050 | 32100 | 32000 | 428 |
| 600 | 20240412 | 092400 | 3462980450 | 32150 | 32050 | 32200 | 32000 | 1968 |
| 601 | 20240412 | 092300 | 3399833200 | 31950 | 32000 | 32050 | 31950 | 1609 |
| 602 | 20240412 | 092200 | 3348403850 | 32000 | 32100 | 32150 | 32000 | 1085 |
| 603 | 20240412 | 092100 | 3313621000 | 32000 | 32150 | 32200 | 32000 | 690 |
| 604 | 20240412 | 092000 | 3291489550 | 32200 | 31950 | 32200 | 31900 | 897 |
| 605 | 20240412 | 091900 | 3262687050 | 31950 | 31950 | 32100 | 31900 | 1240 |
| 606 | 20240412 | 091800 | 3223067800 | 31950 | 31950 | 32000 | 31900 | 1230 |
| 607 | 20240412 | 091700 | 3183758250 | 31950 | 32050 | 32100 | 31950 | 3044 |
| 608 | 20240412 | 091600 | 3086407850 | 31950 | 32100 | 32150 | 31950 | 1598 |
| 609 | 20240412 | 091500 | 3035189200 | 32100 | 32250 | 32250 | 32100 | 830 |
| 610 | 20240412 | 091400 | 3008489250 | 32250 | 32100 | 32250 | 32100 | 1341 |
| 611 | 20240412 | 091300 | 2965352250 | 32150 | 32150 | 32200 | 32150 | 1104 |
| 612 | 20240412 | 091200 | 2929853900 | 32200 | 32250 | 32300 | 32100 | 1497 |
| 613 | 20240412 | 091100 | 2881693100 | 32250 | 32300 | 32400 | 32200 | 2839 |
| 614 | 20240412 | 091000 | 2789982200 | 32300 | 32100 | 32300 | 32100 | 3884 |
| 615 | 20240412 | 090900 | 2664830900 | 32100 | 31900 | 32100 | 31850 | 4398 |
| 616 | 20240412 | 090800 | 2524393800 | 31850 | 31950 | 32050 | 31850 | 4483 |
| 617 | 20240412 | 090700 | 2381268950 | 32000 | 31900 | 32150 | 31850 | 7259 |
| 618 | 20240412 | 090600 | 2149262300 | 31900 | 31950 | 32050 | 31850 | 8555 |
| 619 | 20240412 | 090500 | 1876299050 | 31950 | 32050 | 32200 | 31950 | 6562 |
| 620 | 20240412 | 090400 | 1666141000 | 32100 | 32100 | 32250 | 32000 | 7823 |
| 621 | 20240412 | 090300 | 1415377050 | 32150 | 32000 | 32300 | 32000 | 4983 |
| 622 | 20240412 | 090200 | 1255240450 | 32050 | 32250 | 32350 | 32000 | 6905 |
| 623 | 20240412 | 090100 | 1033127050 | 32300 | 32050 | 32400 | 32050 | 6098 |
| 624 | 20240412 | 090000 | 836270150 | 32050 | 32100 | 32250 | 32000 | 24111 |