32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 183500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 19226 |
| 3 | 20240412 | 183400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20240412 | 183300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20240412 | 183200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20240412 | 183100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20240412 | 183000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20240412 | 182900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20240412 | 182800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20240412 | 182700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20240412 | 182600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20240412 | 182500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20240412 | 182400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20240412 | 182300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20240412 | 182200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20240412 | 182100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20240412 | 182000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20240412 | 181900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20240412 | 181800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20240412 | 181700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20240412 | 181600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20240412 | 181500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20240412 | 181400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20240412 | 181300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20240412 | 181200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20240412 | 181100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20240412 | 181000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20240412 | 180900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20240412 | 180800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20240412 | 180700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20240412 | 180600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20240412 | 180500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 19226 |
| 33 | 20240412 | 180400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20240412 | 180300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20240412 | 180200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20240412 | 180100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20240412 | 180000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20240412 | 175900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20240412 | 175800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20240412 | 175700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20240412 | 175600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20240412 | 175500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20240412 | 175400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20240412 | 175300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20240412 | 175200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20240412 | 175100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20240412 | 175000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20240412 | 174900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20240412 | 174800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20240412 | 174700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20240412 | 174600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20240412 | 174500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20240412 | 174400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20240412 | 174300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20240412 | 174200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20240412 | 174100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20240412 | 174000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20240412 | 173900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20240412 | 173800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20240412 | 173700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20240412 | 173600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20240412 | 173500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 19226 |
| 63 | 20240412 | 173400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20240412 | 173300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20240412 | 173200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20240412 | 173100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20240412 | 173000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20240412 | 172900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20240412 | 172800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20240412 | 172700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20240412 | 172600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20240412 | 172500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20240412 | 172400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20240412 | 172300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20240412 | 172200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20240412 | 172100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20240412 | 172000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20240412 | 171900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20240412 | 171800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20240412 | 171700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20240412 | 171600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20240412 | 171500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20240412 | 171400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20240412 | 171300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20240412 | 171200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20240412 | 171100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20240412 | 171000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20240412 | 170900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20240412 | 170800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20240412 | 170700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20240412 | 170600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20240412 | 170500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 19226 |
| 93 | 20240412 | 170400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20240412 | 170300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20240412 | 170200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20240412 | 170100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20240412 | 170000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20240412 | 165900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20240412 | 165800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20240412 | 165700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20240412 | 165600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20240412 | 165500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20240412 | 165400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20240412 | 165300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20240412 | 165200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20240412 | 165100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20240412 | 165000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20240412 | 164900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20240412 | 164800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20240412 | 164700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20240412 | 164600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20240412 | 164500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20240412 | 164400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20240412 | 164300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20240412 | 164200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20240412 | 164100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20240412 | 164000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20240412 | 163900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20240412 | 163800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20240412 | 163700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20240412 | 163600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20240412 | 163500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 19226 |
| 123 | 20240412 | 163400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20240412 | 163300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20240412 | 163200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20240412 | 163100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20240412 | 163000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20240412 | 162900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20240412 | 162800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20240412 | 162700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20240412 | 162600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20240412 | 162500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20240412 | 162400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20240412 | 162300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20240412 | 162200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20240412 | 162100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20240412 | 162000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20240412 | 161900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20240412 | 161800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20240412 | 161700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20240412 | 161600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20240412 | 161500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20240412 | 161400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20240412 | 161300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20240412 | 161200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20240412 | 161100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20240412 | 161000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20240412 | 160900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20240412 | 160800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20240412 | 160700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20240412 | 160600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20240412 | 160500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 19226 |
| 153 | 20240412 | 160400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20240412 | 160300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20240412 | 160200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20240412 | 160100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20240412 | 160000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20240412 | 155900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20240412 | 155800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20240412 | 155700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20240412 | 155600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20240412 | 155500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20240412 | 155400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20240412 | 155300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20240412 | 155200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20240412 | 155100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20240412 | 155000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20240412 | 154900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20240412 | 154800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20240412 | 154700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20240412 | 154600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20240412 | 154500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20240412 | 154400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20240412 | 154300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20240412 | 154200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20240412 | 154100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20240412 | 154000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20240412 | 153900 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20240412 | 153800 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20240412 | 153700 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20240412 | 153600 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20240412 | 153500 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 19226 |
| 183 | 20240412 | 153400 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20240412 | 153300 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20240412 | 153200 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20240412 | 153100 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20240412 | 153000 | 94846905550 | 45300 | 45300 | 45300 | 45300 | 19226 |
| 188 | 20240412 | 152900 | 93975967750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20240412 | 152800 | 93975967750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20240412 | 152700 | 93975967750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20240412 | 152600 | 93975967750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20240412 | 152500 | 93975967750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20240412 | 152400 | 93975967750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20240412 | 152300 | 93975967750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20240412 | 152200 | 93975967750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20240412 | 152100 | 93975967750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20240412 | 152000 | 93975967750 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20240412 | 151900 | 93975967750 | 45250 | 45300 | 45450 | 45150 | 6432 |
| 199 | 20240412 | 151800 | 93685198850 | 45400 | 45300 | 45500 | 45200 | 3179 |
| 200 | 20240412 | 151700 | 93540952750 | 45300 | 45450 | 45500 | 45300 | 3063 |
| 201 | 20240412 | 151600 | 93401904900 | 45450 | 45650 | 45650 | 45450 | 3328 |
| 202 | 20240412 | 151500 | 93250239450 | 45600 | 45700 | 45700 | 45500 | 5831 |
| 203 | 20240412 | 151400 | 92984401400 | 45650 | 45650 | 45750 | 45600 | 4381 |
| 204 | 20240412 | 151300 | 92784258000 | 45600 | 45600 | 45650 | 45550 | 1465 |
| 205 | 20240412 | 151200 | 92717480350 | 45550 | 45550 | 45600 | 45500 | 1193 |
| 206 | 20240412 | 151100 | 92663129650 | 45600 | 45600 | 45600 | 45450 | 3533 |
| 207 | 20240412 | 151000 | 92502204150 | 45550 | 45600 | 45650 | 45400 | 2988 |
| 208 | 20240412 | 150900 | 92366153050 | 45600 | 45600 | 45650 | 45500 | 1226 |
| 209 | 20240412 | 150800 | 92310289750 | 45550 | 45600 | 45650 | 45550 | 1192 |
| 210 | 20240412 | 150700 | 92255922200 | 45600 | 45700 | 45700 | 45400 | 5494 |
| 211 | 20240412 | 150600 | 92005456350 | 45650 | 45450 | 45700 | 45450 | 5043 |
| 212 | 20240412 | 150500 | 91775714650 | 45400 | 45350 | 45400 | 45300 | 2580 |
| 213 | 20240412 | 150400 | 91658653800 | 45300 | 45300 | 45400 | 45250 | 2296 |
| 214 | 20240412 | 150300 | 91554547350 | 45350 | 45250 | 45350 | 45200 | 2271 |
| 215 | 20240412 | 150200 | 91451792500 | 45250 | 45100 | 45250 | 45050 | 2632 |
| 216 | 20240412 | 150100 | 91332878450 | 45100 | 45050 | 45150 | 45050 | 585 |
| 217 | 20240412 | 150000 | 91306504600 | 45000 | 45000 | 45150 | 45000 | 1177 |
| 218 | 20240412 | 145900 | 91253448100 | 45150 | 45000 | 45200 | 44900 | 4968 |
| 219 | 20240412 | 145800 | 91029399200 | 45000 | 45200 | 45200 | 44950 | 1242 |
| 220 | 20240412 | 145700 | 90973416500 | 45200 | 45150 | 45250 | 45100 | 1753 |
| 221 | 20240412 | 145600 | 90894210350 | 45150 | 45200 | 45200 | 45050 | 1007 |
| 222 | 20240412 | 145500 | 90848745450 | 45200 | 45150 | 45200 | 45100 | 887 |
| 223 | 20240412 | 145400 | 90808695150 | 45200 | 45200 | 45250 | 45050 | 2418 |
| 224 | 20240412 | 145300 | 90699467900 | 45300 | 45250 | 45350 | 45050 | 2290 |
| 225 | 20240412 | 145200 | 90595929650 | 45250 | 44900 | 45300 | 44900 | 3648 |
| 226 | 20240412 | 145100 | 90431523850 | 44900 | 44950 | 44950 | 44850 | 1009 |
| 227 | 20240412 | 145000 | 90386235550 | 44850 | 44800 | 44950 | 44800 | 1654 |
| 228 | 20240412 | 144900 | 90312042250 | 44800 | 44800 | 44950 | 44800 | 608 |
| 229 | 20240412 | 144800 | 90284783400 | 44850 | 44950 | 45000 | 44800 | 1507 |
| 230 | 20240412 | 144700 | 90217154000 | 45000 | 44800 | 45000 | 44800 | 1482 |
| 231 | 20240412 | 144600 | 90150673250 | 44800 | 44750 | 44850 | 44750 | 1699 |
| 232 | 20240412 | 144500 | 90074572700 | 44750 | 44800 | 44850 | 44750 | 1435 |
| 233 | 20240412 | 144400 | 90010340900 | 44850 | 44850 | 44900 | 44750 | 1707 |
| 234 | 20240412 | 144300 | 89933824900 | 44850 | 45000 | 45100 | 44850 | 6985 |
| 235 | 20240412 | 144200 | 89619541700 | 45050 | 44900 | 45050 | 44850 | 1236 |
| 236 | 20240412 | 144100 | 89564006300 | 44850 | 44850 | 44900 | 44850 | 451 |
| 237 | 20240412 | 144000 | 89543771700 | 44850 | 44800 | 44850 | 44800 | 796 |
| 238 | 20240412 | 143900 | 89508089750 | 44850 | 44650 | 44850 | 44650 | 2622 |
| 239 | 20240412 | 143800 | 89390903900 | 44700 | 44950 | 44950 | 44650 | 4008 |
| 240 | 20240412 | 143700 | 89211504550 | 44950 | 45050 | 45100 | 44950 | 1893 |
| 241 | 20240412 | 143600 | 89126344700 | 45000 | 44950 | 45000 | 44950 | 634 |
| 242 | 20240412 | 143500 | 89097817800 | 44950 | 45150 | 45200 | 44950 | 1424 |
| 243 | 20240412 | 143400 | 89033711650 | 45100 | 45150 | 45200 | 45000 | 3492 |
| 244 | 20240412 | 143300 | 88876261850 | 45100 | 45050 | 45150 | 45000 | 1403 |
| 245 | 20240412 | 143200 | 88813011050 | 45050 | 45200 | 45250 | 44950 | 7993 |
| 246 | 20240412 | 143100 | 88453086800 | 45250 | 45450 | 45450 | 45150 | 2735 |
| 247 | 20240412 | 143000 | 88329236800 | 45450 | 45400 | 45500 | 45400 | 1737 |
| 248 | 20240412 | 142900 | 88250316650 | 45450 | 45450 | 45450 | 45400 | 479 |
| 249 | 20240412 | 142800 | 88228554650 | 45450 | 45450 | 45500 | 45350 | 1816 |
| 250 | 20240412 | 142700 | 88146063050 | 45450 | 45400 | 45450 | 45150 | 2123 |
| 251 | 20240412 | 142600 | 88049809350 | 45400 | 45450 | 45450 | 45400 | 2275 |
| 252 | 20240412 | 142500 | 87946454700 | 45450 | 45450 | 45550 | 45450 | 499 |
| 253 | 20240412 | 142400 | 87923757500 | 45500 | 45550 | 45550 | 45450 | 1671 |
| 254 | 20240412 | 142300 | 87847698700 | 45550 | 45550 | 45550 | 45500 | 519 |
| 255 | 20240412 | 142200 | 87824063700 | 45550 | 45350 | 45550 | 45350 | 3602 |
| 256 | 20240412 | 142100 | 87660251600 | 45350 | 45300 | 45400 | 45150 | 2878 |
| 257 | 20240412 | 142000 | 87530094500 | 45300 | 45450 | 45450 | 45250 | 2331 |
| 258 | 20240412 | 141900 | 87424467050 | 45450 | 45500 | 45500 | 45350 | 1443 |
| 259 | 20240412 | 141800 | 87358907600 | 45450 | 45450 | 45550 | 45450 | 635 |
| 260 | 20240412 | 141700 | 87330037100 | 45450 | 45500 | 45550 | 45400 | 1028 |
| 261 | 20240412 | 141600 | 87283293900 | 45500 | 45500 | 45650 | 45450 | 2710 |
| 262 | 20240412 | 141500 | 87159893300 | 45500 | 45700 | 45700 | 45500 | 2641 |
| 263 | 20240412 | 141400 | 87039580550 | 45650 | 45650 | 45700 | 45600 | 668 |
| 264 | 20240412 | 141300 | 87009087700 | 45600 | 45700 | 45750 | 45550 | 1147 |
| 265 | 20240412 | 141200 | 86956717000 | 45750 | 45400 | 45750 | 45400 | 2776 |
| 266 | 20240412 | 141100 | 86830265700 | 45400 | 45150 | 45450 | 45100 | 1476 |
| 267 | 20240412 | 141000 | 86763299750 | 45100 | 45400 | 45400 | 45100 | 4146 |
| 268 | 20240412 | 140900 | 86575964750 | 45350 | 45350 | 45400 | 45350 | 713 |
| 269 | 20240412 | 140800 | 86543614400 | 45400 | 45200 | 45550 | 45200 | 2323 |
| 270 | 20240412 | 140700 | 86438106900 | 45200 | 45500 | 45500 | 45200 | 4098 |
| 271 | 20240412 | 140600 | 86252184900 | 45500 | 45550 | 45600 | 45450 | 1328 |
| 272 | 20240412 | 140500 | 86191748500 | 45600 | 45650 | 45700 | 45500 | 823 |
| 273 | 20240412 | 140400 | 86154211650 | 45600 | 45650 | 45650 | 45500 | 1146 |
| 274 | 20240412 | 140300 | 86102004800 | 45650 | 45700 | 45700 | 45500 | 367 |
| 275 | 20240412 | 140200 | 86085268800 | 45700 | 45600 | 45700 | 45450 | 1192 |
| 276 | 20240412 | 140100 | 86030921000 | 45650 | 45700 | 45700 | 45550 | 886 |
| 277 | 20240412 | 140000 | 85990492750 | 45650 | 45400 | 45750 | 45400 | 1092 |
| 278 | 20240412 | 135900 | 85940665950 | 45400 | 45850 | 45850 | 45400 | 3008 |
| 279 | 20240412 | 135800 | 85803480050 | 45800 | 45550 | 45800 | 45500 | 1798 |
| 280 | 20240412 | 135700 | 85721344700 | 45500 | 45850 | 45900 | 45500 | 2403 |
| 281 | 20240412 | 135600 | 85611441400 | 45850 | 45900 | 45950 | 45500 | 5219 |
| 282 | 20240412 | 135500 | 85372699750 | 45900 | 46150 | 46150 | 45850 | 3630 |
| 283 | 20240412 | 135400 | 85205715600 | 46150 | 46200 | 46250 | 46100 | 2689 |
| 284 | 20240412 | 135300 | 85081512550 | 46200 | 45950 | 46200 | 45950 | 7829 |
| 285 | 20240412 | 135200 | 84720727350 | 45900 | 45950 | 46000 | 45900 | 1772 |
| 286 | 20240412 | 135100 | 84639292600 | 46000 | 46000 | 46000 | 45950 | 715 |
| 287 | 20240412 | 135000 | 84606410150 | 46000 | 45850 | 46000 | 45850 | 1260 |
| 288 | 20240412 | 134900 | 84548543050 | 45900 | 45850 | 45900 | 45850 | 516 |
| 289 | 20240412 | 134800 | 84524869250 | 45900 | 45750 | 46000 | 45750 | 3619 |
| 290 | 20240412 | 134700 | 84358810900 | 45750 | 45850 | 45900 | 45750 | 1161 |
| 291 | 20240412 | 134600 | 84305672200 | 45750 | 45850 | 45950 | 45750 | 1875 |
| 292 | 20240412 | 134500 | 84219757600 | 45850 | 45800 | 45950 | 45800 | 1377 |
| 293 | 20240412 | 134400 | 84156642200 | 45800 | 46000 | 46050 | 45800 | 2510 |
| 294 | 20240412 | 134300 | 84041383500 | 46000 | 46000 | 46050 | 45950 | 1301 |
| 295 | 20240412 | 134200 | 83981523600 | 46000 | 45950 | 46050 | 45950 | 2538 |
| 296 | 20240412 | 134100 | 83864764700 | 45950 | 45900 | 46000 | 45900 | 1637 |
| 297 | 20240412 | 134000 | 83789552100 | 45900 | 45950 | 46050 | 45800 | 1499 |
| 298 | 20240412 | 133900 | 83720612800 | 45900 | 45800 | 45950 | 45800 | 1577 |
| 299 | 20240412 | 133800 | 83648292850 | 45800 | 45800 | 45850 | 45700 | 1362 |
| 300 | 20240412 | 133700 | 83585967950 | 45700 | 45900 | 45950 | 45700 | 3768 |
| 301 | 20240412 | 133600 | 83413206750 | 45900 | 46200 | 46200 | 45800 | 3982 |
| 302 | 20240412 | 133500 | 83230108550 | 46200 | 45900 | 46300 | 45850 | 11695 |
| 303 | 20240412 | 133400 | 82691537750 | 45900 | 45750 | 45900 | 45750 | 1991 |
| 304 | 20240412 | 133300 | 82600263950 | 45800 | 45600 | 45800 | 45600 | 1552 |
| 305 | 20240412 | 133200 | 82529317350 | 45600 | 45600 | 45600 | 45500 | 1819 |
| 306 | 20240412 | 133100 | 82446422750 | 45600 | 45600 | 45600 | 45500 | 1694 |
| 307 | 20240412 | 133000 | 82369298450 | 45600 | 45500 | 45700 | 45500 | 2084 |
| 308 | 20240412 | 132900 | 82274281800 | 45550 | 45750 | 45750 | 45500 | 3136 |
| 309 | 20240412 | 132800 | 82131133600 | 45800 | 45850 | 45850 | 45750 | 1556 |
| 310 | 20240412 | 132700 | 82059872150 | 45850 | 45650 | 45850 | 45600 | 4267 |
| 311 | 20240412 | 132600 | 81864519150 | 45700 | 45650 | 45700 | 45600 | 938 |
| 312 | 20240412 | 132500 | 81821705350 | 45600 | 45700 | 45750 | 45600 | 2166 |
| 313 | 20240412 | 132400 | 81722745350 | 45700 | 45650 | 45750 | 45650 | 1782 |
| 314 | 20240412 | 132300 | 81641318200 | 45650 | 45750 | 45800 | 45650 | 3022 |
| 315 | 20240412 | 132200 | 81503191700 | 45750 | 45600 | 45800 | 45600 | 1939 |
| 316 | 20240412 | 132100 | 81414554900 | 45600 | 45750 | 45800 | 45550 | 5250 |
| 317 | 20240412 | 132000 | 81174820700 | 45800 | 45500 | 45850 | 45500 | 9972 |
| 318 | 20240412 | 131900 | 80718913900 | 45500 | 45450 | 45600 | 45400 | 6750 |
| 319 | 20240412 | 131800 | 80411796150 | 45400 | 45300 | 45500 | 45250 | 4384 |
| 320 | 20240412 | 131700 | 80212949350 | 45300 | 45050 | 45350 | 45000 | 6569 |
| 321 | 20240412 | 131600 | 79916422450 | 45100 | 44900 | 45100 | 44900 | 4531 |
| 322 | 20240412 | 131500 | 79712330900 | 44950 | 44850 | 44950 | 44750 | 2245 |
| 323 | 20240412 | 131400 | 79611551200 | 44800 | 44700 | 44900 | 44700 | 748 |
| 324 | 20240412 | 131300 | 79578036050 | 44650 | 44600 | 44750 | 44600 | 810 |
| 325 | 20240412 | 131200 | 79541863000 | 44650 | 44650 | 44800 | 44550 | 1331 |
| 326 | 20240412 | 131100 | 79482382600 | 44550 | 44550 | 44700 | 44500 | 1852 |
| 327 | 20240412 | 131000 | 79399820200 | 44550 | 44650 | 44700 | 44500 | 6598 |
| 328 | 20240412 | 130900 | 79105685300 | 44650 | 44650 | 44700 | 44550 | 2731 |
| 329 | 20240412 | 130800 | 78983820150 | 44650 | 44800 | 44800 | 44650 | 4407 |
| 330 | 20240412 | 130700 | 78786904700 | 44800 | 44800 | 44800 | 44700 | 834 |
| 331 | 20240412 | 130600 | 78749570900 | 44900 | 44850 | 44900 | 44750 | 1361 |
| 332 | 20240412 | 130500 | 78688577800 | 44850 | 44850 | 44950 | 44850 | 1011 |
| 333 | 20240412 | 130400 | 78643229400 | 44850 | 44850 | 44900 | 44850 | 634 |
| 334 | 20240412 | 130300 | 78614778550 | 44900 | 44900 | 44950 | 44850 | 672 |
| 335 | 20240412 | 130200 | 78584610350 | 44950 | 45000 | 45050 | 44950 | 537 |
| 336 | 20240412 | 130100 | 78560454100 | 45050 | 44950 | 45050 | 44950 | 1577 |
| 337 | 20240412 | 130000 | 78489490450 | 45000 | 44900 | 45050 | 44900 | 2563 |
| 338 | 20240412 | 125900 | 78374206500 | 44900 | 44900 | 44950 | 44850 | 535 |
| 339 | 20240412 | 125800 | 78350198400 | 44900 | 44950 | 45000 | 44800 | 1503 |
| 340 | 20240412 | 125700 | 78282758550 | 44950 | 44850 | 44950 | 44800 | 989 |
| 341 | 20240412 | 125600 | 78238358050 | 44850 | 44700 | 44900 | 44700 | 1426 |
| 342 | 20240412 | 125500 | 78174446650 | 44700 | 44850 | 44850 | 44700 | 5251 |
| 343 | 20240412 | 125400 | 77939225850 | 44800 | 44900 | 44900 | 44800 | 860 |
| 344 | 20240412 | 125300 | 77900661250 | 44900 | 44900 | 45000 | 44900 | 830 |
| 345 | 20240412 | 125200 | 77863381550 | 44900 | 44950 | 45000 | 44900 | 403 |
| 346 | 20240412 | 125100 | 77845275250 | 44950 | 44850 | 45000 | 44800 | 2079 |
| 347 | 20240412 | 125000 | 77752003000 | 44900 | 44950 | 45000 | 44850 | 1548 |
| 348 | 20240412 | 124900 | 77682485300 | 44950 | 44850 | 45000 | 44850 | 1510 |
| 349 | 20240412 | 124800 | 77614622800 | 44850 | 45000 | 45000 | 44850 | 1747 |
| 350 | 20240412 | 124700 | 77536175600 | 45000 | 44950 | 45050 | 44950 | 1423 |
| 351 | 20240412 | 124600 | 77472162350 | 45000 | 45100 | 45100 | 44950 | 880 |
| 352 | 20240412 | 124500 | 77432550850 | 45100 | 44750 | 45100 | 44750 | 3680 |
| 353 | 20240412 | 124400 | 77267167250 | 44800 | 44900 | 44950 | 44800 | 6434 |
| 354 | 20240412 | 124300 | 76978564200 | 44900 | 45150 | 45150 | 44900 | 4217 |
| 355 | 20240412 | 124200 | 76788850150 | 45100 | 45050 | 45150 | 45050 | 1044 |
| 356 | 20240412 | 124100 | 76741777100 | 45050 | 45050 | 45100 | 45000 | 2629 |
| 357 | 20240412 | 124000 | 76623327300 | 45050 | 45150 | 45150 | 45050 | 3462 |
| 358 | 20240412 | 123900 | 76467243050 | 45100 | 45350 | 45400 | 45100 | 5511 |
| 359 | 20240412 | 123800 | 76218068450 | 45350 | 45400 | 45450 | 45300 | 2940 |
| 360 | 20240412 | 123700 | 76084741550 | 45400 | 45700 | 45700 | 45400 | 4327 |
| 361 | 20240412 | 123600 | 75887993450 | 45650 | 45650 | 45750 | 45600 | 2249 |
| 362 | 20240412 | 123500 | 75785258350 | 45650 | 45600 | 45650 | 45600 | 575 |
| 363 | 20240412 | 123400 | 75759017250 | 45600 | 45600 | 45650 | 45550 | 451 |
| 364 | 20240412 | 123300 | 75738446200 | 45550 | 45550 | 45600 | 45550 | 469 |
| 365 | 20240412 | 123200 | 75717064000 | 45550 | 45550 | 45600 | 45500 | 404 |
| 366 | 20240412 | 123100 | 75698660850 | 45550 | 45600 | 45600 | 45500 | 355 |
| 367 | 20240412 | 123000 | 75682485250 | 45600 | 45650 | 45650 | 45550 | 1242 |
| 368 | 20240412 | 122900 | 75625859700 | 45650 | 45600 | 45650 | 45550 | 427 |
| 369 | 20240412 | 122800 | 75606384600 | 45600 | 45600 | 45650 | 45600 | 1482 |
| 370 | 20240412 | 122700 | 75538785650 | 45650 | 45700 | 45700 | 45600 | 729 |
| 371 | 20240412 | 122600 | 75505509750 | 45700 | 45650 | 45700 | 45650 | 548 |
| 372 | 20240412 | 122500 | 75480469950 | 45600 | 45700 | 45800 | 45600 | 1764 |
| 373 | 20240412 | 122400 | 75399865200 | 45800 | 45500 | 45800 | 45450 | 2423 |
| 374 | 20240412 | 122300 | 75289354050 | 45450 | 45400 | 45500 | 45350 | 1001 |
| 375 | 20240412 | 122200 | 75243874250 | 45350 | 45350 | 45400 | 45350 | 726 |
| 376 | 20240412 | 122100 | 75210939200 | 45350 | 45400 | 45400 | 45300 | 1240 |
| 377 | 20240412 | 122000 | 75154687300 | 45400 | 45400 | 45450 | 45300 | 4595 |
| 378 | 20240412 | 121900 | 74946269650 | 45400 | 45500 | 45550 | 45400 | 1600 |
| 379 | 20240412 | 121800 | 74873553550 | 45450 | 45550 | 45550 | 45450 | 1051 |
| 380 | 20240412 | 121700 | 74825740250 | 45500 | 45500 | 45550 | 45450 | 439 |
| 381 | 20240412 | 121600 | 74805763400 | 45450 | 45600 | 45600 | 45450 | 942 |
| 382 | 20240412 | 121500 | 74762894000 | 45550 | 45450 | 45550 | 45400 | 1477 |
| 383 | 20240412 | 121400 | 74695720600 | 45400 | 45350 | 45500 | 45350 | 878 |
| 384 | 20240412 | 121300 | 74655838900 | 45350 | 45350 | 45400 | 45300 | 469 |
| 385 | 20240412 | 121200 | 74634573250 | 45300 | 45350 | 45400 | 45300 | 933 |
| 386 | 20240412 | 121100 | 74592278650 | 45350 | 45350 | 45400 | 45350 | 635 |
| 387 | 20240412 | 121000 | 74563472050 | 45400 | 45350 | 45450 | 45350 | 668 |
| 388 | 20240412 | 120900 | 74533160550 | 45350 | 45500 | 45550 | 45350 | 1779 |
| 389 | 20240412 | 120800 | 74452320500 | 45500 | 45550 | 45550 | 45500 | 510 |
| 390 | 20240412 | 120700 | 74429101600 | 45500 | 45450 | 45550 | 45450 | 1107 |
| 391 | 20240412 | 120600 | 74378729800 | 45450 | 45500 | 45550 | 45450 | 749 |
| 392 | 20240412 | 120500 | 74344650800 | 45450 | 45300 | 45500 | 45300 | 1338 |
| 393 | 20240412 | 120400 | 74283927750 | 45300 | 45350 | 45400 | 45300 | 966 |
| 394 | 20240412 | 120300 | 74240134750 | 45300 | 45500 | 45500 | 45300 | 1804 |
| 395 | 20240412 | 120200 | 74158248100 | 45450 | 45400 | 45550 | 45350 | 1393 |
| 396 | 20240412 | 120100 | 74094962650 | 45350 | 45400 | 45500 | 45300 | 1706 |
| 397 | 20240412 | 120000 | 74017555850 | 45400 | 45500 | 45500 | 45350 | 1404 |
| 398 | 20240412 | 115900 | 73953802950 | 45500 | 45500 | 45500 | 45400 | 1036 |
| 399 | 20240412 | 115800 | 73906715400 | 45550 | 45550 | 45650 | 45450 | 669 |
| 400 | 20240412 | 115700 | 73876263050 | 45550 | 45500 | 45750 | 45500 | 943 |
| 401 | 20240412 | 115600 | 73833220800 | 45550 | 45600 | 45600 | 45350 | 3838 |
| 402 | 20240412 | 115500 | 73658715200 | 45600 | 45650 | 45700 | 45550 | 525 |
| 403 | 20240412 | 115400 | 73634764000 | 45700 | 45400 | 45700 | 45400 | 1379 |
| 404 | 20240412 | 115300 | 73571915200 | 45400 | 45900 | 45950 | 45350 | 6139 |
| 405 | 20240412 | 115200 | 73292070900 | 45900 | 45900 | 45950 | 45700 | 1447 |
| 406 | 20240412 | 115100 | 73225748450 | 45900 | 45850 | 46000 | 45800 | 523 |
| 407 | 20240412 | 115000 | 73201746850 | 45750 | 45850 | 46000 | 45750 | 1199 |
| 408 | 20240412 | 114900 | 73146773800 | 45900 | 46000 | 46000 | 45800 | 1903 |
| 409 | 20240412 | 114800 | 73059374550 | 46000 | 46000 | 46100 | 45950 | 1373 |
| 410 | 20240412 | 114700 | 72996178150 | 46000 | 46050 | 46150 | 46000 | 1551 |
| 411 | 20240412 | 114600 | 72924697950 | 46050 | 45850 | 46150 | 45850 | 1355 |
| 412 | 20240412 | 114500 | 72862326450 | 45850 | 46000 | 46050 | 45800 | 1032 |
| 413 | 20240412 | 114400 | 72814963900 | 46000 | 45850 | 46050 | 45850 | 1030 |
| 414 | 20240412 | 114300 | 72767620850 | 45800 | 45650 | 45800 | 45650 | 1411 |
| 415 | 20240412 | 114200 | 72703107550 | 45700 | 45900 | 45900 | 45650 | 2516 |
| 416 | 20240412 | 114100 | 72587857650 | 45900 | 46000 | 46200 | 45900 | 6468 |
| 417 | 20240412 | 114000 | 72289819100 | 46000 | 45800 | 46000 | 45800 | 3155 |
| 418 | 20240412 | 113900 | 72144886350 | 45800 | 45650 | 45850 | 45600 | 1890 |
| 419 | 20240412 | 113800 | 72058389850 | 45650 | 45300 | 45700 | 45300 | 1001 |
| 420 | 20240412 | 113700 | 72012800250 | 45350 | 45400 | 45400 | 45300 | 2650 |
| 421 | 20240412 | 113600 | 71892610900 | 45400 | 45450 | 45600 | 45350 | 2871 |
| 422 | 20240412 | 113500 | 71762084700 | 45450 | 45500 | 45550 | 45400 | 2461 |
| 423 | 20240412 | 113400 | 71650156500 | 45550 | 45700 | 45700 | 45500 | 1830 |
| 424 | 20240412 | 113300 | 71566645300 | 45700 | 45700 | 45850 | 45650 | 1237 |
| 425 | 20240412 | 113200 | 71510057050 | 45700 | 45800 | 45850 | 45650 | 1654 |
| 426 | 20240412 | 113100 | 71434427850 | 45800 | 45650 | 45850 | 45650 | 2696 |
| 427 | 20240412 | 113000 | 71311009750 | 45700 | 45400 | 45750 | 45350 | 2851 |
| 428 | 20240412 | 112900 | 71181123950 | 45350 | 45450 | 45500 | 45350 | 2943 |
| 429 | 20240412 | 112800 | 71047453850 | 45450 | 45650 | 45650 | 45400 | 4543 |
| 430 | 20240412 | 112700 | 70840737950 | 45650 | 45700 | 45800 | 45650 | 2059 |
| 431 | 20240412 | 112600 | 70746659800 | 45700 | 45750 | 45800 | 45700 | 2138 |
| 432 | 20240412 | 112500 | 70648826150 | 45700 | 45800 | 45800 | 45700 | 1485 |
| 433 | 20240412 | 112400 | 70580912550 | 45750 | 45650 | 45800 | 45650 | 1586 |
| 434 | 20240412 | 112300 | 70508359750 | 45700 | 45700 | 45750 | 45600 | 2067 |
| 435 | 20240412 | 112200 | 70413960350 | 45700 | 45550 | 45700 | 45500 | 3109 |
| 436 | 20240412 | 112100 | 70272217100 | 45550 | 45800 | 45850 | 45550 | 3591 |
| 437 | 20240412 | 112000 | 70108212700 | 45900 | 45750 | 45900 | 45650 | 3694 |
| 438 | 20240412 | 111900 | 69939105000 | 45750 | 45950 | 45950 | 45750 | 2531 |
| 439 | 20240412 | 111800 | 69823137300 | 45900 | 45850 | 46000 | 45750 | 4275 |
| 440 | 20240412 | 111700 | 69626975350 | 45850 | 46100 | 46100 | 45850 | 6398 |
| 441 | 20240412 | 111600 | 69332845350 | 46050 | 46150 | 46350 | 46050 | 4529 |
| 442 | 20240412 | 111500 | 69123734550 | 46150 | 46300 | 46350 | 46100 | 5643 |
| 443 | 20240412 | 111400 | 68863104850 | 46300 | 46350 | 46350 | 46200 | 3976 |
| 444 | 20240412 | 111300 | 68679089100 | 46350 | 46550 | 46550 | 46350 | 1505 |
| 445 | 20240412 | 111200 | 68609192650 | 46550 | 46550 | 46600 | 46400 | 4571 |
| 446 | 20240412 | 111100 | 68396545550 | 46550 | 46650 | 46700 | 46500 | 4735 |
| 447 | 20240412 | 111000 | 68175921050 | 46700 | 46650 | 46750 | 46650 | 3776 |
| 448 | 20240412 | 110900 | 67999686850 | 46650 | 46900 | 46900 | 46650 | 4350 |
| 449 | 20240412 | 110800 | 67796186650 | 46900 | 46850 | 46900 | 46650 | 7806 |
| 450 | 20240412 | 110700 | 67431179600 | 46850 | 46750 | 46850 | 46450 | 8923 |
| 451 | 20240412 | 110600 | 67014322300 | 46750 | 46650 | 46900 | 46600 | 25502 |
| 452 | 20240412 | 110500 | 65821683700 | 46650 | 46150 | 46650 | 46100 | 14985 |
| 453 | 20240412 | 110400 | 65126349400 | 46150 | 46200 | 46250 | 46100 | 3232 |
| 454 | 20240412 | 110300 | 64977091800 | 46200 | 46150 | 46250 | 46100 | 6924 |
| 455 | 20240412 | 110200 | 64657302750 | 46200 | 45800 | 46200 | 45800 | 7602 |
| 456 | 20240412 | 110100 | 64307226050 | 45800 | 45700 | 45950 | 45650 | 3154 |
| 457 | 20240412 | 110000 | 64162989650 | 45700 | 45950 | 46000 | 45650 | 7890 |
| 458 | 20240412 | 105900 | 63801072450 | 46000 | 45850 | 46000 | 45750 | 5958 |
| 459 | 20240412 | 105800 | 63527700050 | 45800 | 45550 | 45850 | 45500 | 4777 |
| 460 | 20240412 | 105700 | 63309293700 | 45550 | 45550 | 45600 | 45450 | 3132 |
| 461 | 20240412 | 105600 | 63166726050 | 45600 | 45450 | 45600 | 45300 | 6416 |
| 462 | 20240412 | 105500 | 62875285300 | 45450 | 44950 | 45450 | 44850 | 18891 |
| 463 | 20240412 | 105400 | 62024425600 | 44900 | 45150 | 45250 | 44900 | 14276 |
| 464 | 20240412 | 105300 | 61381454600 | 45200 | 45300 | 45350 | 45150 | 5991 |
| 465 | 20240412 | 105200 | 61110305150 | 45250 | 45350 | 45450 | 45200 | 4463 |
| 466 | 20240412 | 105100 | 60908019900 | 45350 | 45250 | 45550 | 45200 | 7147 |
| 467 | 20240412 | 105000 | 60583709050 | 45200 | 45250 | 45350 | 45100 | 7261 |
| 468 | 20240412 | 104900 | 60255607900 | 45250 | 45300 | 45400 | 45100 | 17501 |
| 469 | 20240412 | 104800 | 59464470100 | 45300 | 45650 | 45900 | 45250 | 9959 |
| 470 | 20240412 | 104700 | 59010602250 | 45700 | 45850 | 45950 | 45700 | 3816 |
| 471 | 20240412 | 104600 | 58835812150 | 45850 | 46150 | 46200 | 45850 | 2091 |
| 472 | 20240412 | 104500 | 58739558700 | 46200 | 46150 | 46200 | 46000 | 2746 |
| 473 | 20240412 | 104400 | 58613023850 | 46250 | 46250 | 46350 | 46150 | 6101 |
| 474 | 20240412 | 104300 | 58330696000 | 46250 | 46150 | 46250 | 46100 | 7479 |
| 475 | 20240412 | 104200 | 57985136950 | 46100 | 45900 | 46200 | 45850 | 8086 |
| 476 | 20240412 | 104100 | 57612706850 | 45900 | 45400 | 45900 | 45350 | 6051 |
| 477 | 20240412 | 104000 | 57336229950 | 45450 | 45700 | 45700 | 45400 | 4536 |
| 478 | 20240412 | 103900 | 57129644200 | 45650 | 45650 | 45800 | 45650 | 2153 |
| 479 | 20240412 | 103800 | 57031251750 | 45700 | 45750 | 45800 | 45600 | 1934 |
| 480 | 20240412 | 103700 | 56942899000 | 45750 | 45800 | 45850 | 45700 | 4694 |
| 481 | 20240412 | 103600 | 56728086100 | 45850 | 45950 | 45950 | 45800 | 2540 |
| 482 | 20240412 | 103500 | 56611601250 | 45950 | 46100 | 46100 | 45950 | 2877 |
| 483 | 20240412 | 103400 | 56479117200 | 46100 | 45850 | 46150 | 45800 | 7025 |
| 484 | 20240412 | 103300 | 56155815450 | 45800 | 45600 | 45950 | 45500 | 6719 |
| 485 | 20240412 | 103200 | 55848136150 | 45400 | 45700 | 45700 | 45350 | 11891 |
| 486 | 20240412 | 103100 | 55306963200 | 45700 | 45700 | 45800 | 45650 | 3312 |
| 487 | 20240412 | 103000 | 55155596850 | 45750 | 45700 | 45900 | 45650 | 5327 |
| 488 | 20240412 | 102900 | 54911895500 | 45650 | 45750 | 45800 | 45650 | 5398 |
| 489 | 20240412 | 102800 | 54665130450 | 45750 | 45900 | 46000 | 45750 | 5944 |
| 490 | 20240412 | 102700 | 54392731000 | 45800 | 46050 | 46100 | 45700 | 5863 |
| 491 | 20240412 | 102600 | 54123824450 | 46050 | 46150 | 46150 | 46000 | 5406 |
| 492 | 20240412 | 102500 | 53874860550 | 46150 | 45950 | 46200 | 45700 | 4915 |
| 493 | 20240412 | 102400 | 53649268400 | 45950 | 46150 | 46200 | 45700 | 11886 |
| 494 | 20240412 | 102300 | 53104073300 | 46050 | 46550 | 46550 | 46000 | 7606 |
| 495 | 20240412 | 102200 | 52751724500 | 46550 | 46200 | 46600 | 46000 | 10252 |
| 496 | 20240412 | 102100 | 52276598600 | 46150 | 45950 | 46250 | 45900 | 5818 |
| 497 | 20240412 | 102000 | 52008894050 | 45950 | 46250 | 46350 | 45950 | 8154 |
| 498 | 20240412 | 101900 | 51631905150 | 46250 | 45950 | 46300 | 45850 | 10264 |
| 499 | 20240412 | 101800 | 51159779450 | 45950 | 46200 | 46350 | 45900 | 8067 |
| 500 | 20240412 | 101700 | 50788156900 | 46200 | 46200 | 46500 | 46150 | 12630 |
| 501 | 20240412 | 101600 | 50203090200 | 46250 | 46000 | 46350 | 46000 | 12035 |
| 502 | 20240412 | 101500 | 49647183750 | 46000 | 46450 | 46450 | 46000 | 15467 |
| 503 | 20240412 | 101400 | 48932351800 | 46400 | 46350 | 46750 | 46300 | 14214 |
| 504 | 20240412 | 101300 | 48271772650 | 46300 | 46450 | 46750 | 46250 | 18583 |
| 505 | 20240412 | 101200 | 47408097800 | 46450 | 46500 | 46600 | 46250 | 14675 |
| 506 | 20240412 | 101100 | 46726497900 | 46500 | 47000 | 47100 | 46300 | 35573 |
| 507 | 20240412 | 101000 | 45065346000 | 47050 | 47850 | 48000 | 47000 | 38274 |
| 508 | 20240412 | 100900 | 43244571500 | 47800 | 47300 | 48500 | 47100 | 70451 |
| 509 | 20240412 | 100800 | 39873482200 | 47300 | 46250 | 47600 | 46150 | 66795 |
| 510 | 20240412 | 100700 | 36734106650 | 46200 | 45550 | 46600 | 45450 | 53374 |
| 511 | 20240412 | 100600 | 34278920900 | 45500 | 45050 | 45550 | 45000 | 30708 |
| 512 | 20240412 | 100500 | 32885288950 | 45050 | 44750 | 45250 | 44750 | 20027 |
| 513 | 20240412 | 100400 | 31982712450 | 44750 | 44650 | 45300 | 44600 | 54826 |
| 514 | 20240412 | 100300 | 29518236550 | 44650 | 43750 | 44750 | 43600 | 22250 |
| 515 | 20240412 | 100200 | 28531778850 | 43700 | 43750 | 43800 | 43500 | 4529 |
| 516 | 20240412 | 100100 | 28334138550 | 43750 | 43550 | 43850 | 43500 | 6626 |
| 517 | 20240412 | 100000 | 28045100750 | 43550 | 43850 | 44050 | 43500 | 7394 |
| 518 | 20240412 | 095900 | 27721135450 | 43900 | 44400 | 44450 | 43850 | 7106 |
| 519 | 20240412 | 095800 | 27407619550 | 44450 | 44550 | 44600 | 44350 | 5601 |
| 520 | 20240412 | 095700 | 27158340300 | 44550 | 44300 | 44650 | 44100 | 13702 |
| 521 | 20240412 | 095600 | 26551472900 | 44300 | 44650 | 44800 | 44200 | 12064 |
| 522 | 20240412 | 095500 | 26014006000 | 44650 | 43850 | 44700 | 43850 | 11603 |
| 523 | 20240412 | 095400 | 25500479200 | 43850 | 44400 | 44450 | 43600 | 15786 |
| 524 | 20240412 | 095300 | 24806263550 | 44350 | 44750 | 44950 | 44350 | 11892 |
| 525 | 20240412 | 095200 | 24276689200 | 44700 | 44450 | 44950 | 44450 | 27939 |
| 526 | 20240412 | 095100 | 23026820300 | 44550 | 44650 | 44700 | 44100 | 22275 |
| 527 | 20240412 | 095000 | 22039161600 | 44400 | 44700 | 46100 | 44200 | 80129 |
| 528 | 20240412 | 094900 | 18426484350 | 44700 | 44500 | 44800 | 44200 | 32424 |
| 529 | 20240412 | 094800 | 16983005900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 530 | 20240412 | 094700 | 16983005900 | 44100 | 43750 | 44100 | 43750 | 17706 |
| 531 | 20240412 | 094600 | 16204020450 | 43800 | 43800 | 43950 | 43500 | 17381 |
| 532 | 20240412 | 094500 | 15443671200 | 43850 | 43950 | 44000 | 43600 | 16512 |
| 533 | 20240412 | 094400 | 14720132400 | 43950 | 43600 | 43950 | 43450 | 22317 |
| 534 | 20240412 | 094300 | 13743382950 | 43600 | 43500 | 43650 | 43350 | 15108 |
| 535 | 20240412 | 094200 | 13085912150 | 43500 | 43150 | 43500 | 43150 | 19708 |
| 536 | 20240412 | 094100 | 12232624750 | 43150 | 42900 | 43200 | 42850 | 13323 |
| 537 | 20240412 | 094000 | 11659233850 | 42900 | 43200 | 43250 | 42850 | 8649 |
| 538 | 20240412 | 093900 | 11287231350 | 43200 | 43200 | 43300 | 42700 | 12417 |
| 539 | 20240412 | 093800 | 10752923050 | 43200 | 42200 | 43250 | 42200 | 35965 |
| 540 | 20240412 | 093700 | 9215424700 | 42150 | 42200 | 42250 | 41850 | 7258 |
| 541 | 20240412 | 093600 | 8909574200 | 42200 | 41650 | 42200 | 41500 | 18999 |
| 542 | 20240412 | 093500 | 8113105350 | 41650 | 41600 | 41700 | 41500 | 5319 |
| 543 | 20240412 | 093400 | 7891904750 | 41550 | 41400 | 41650 | 41350 | 3229 |
| 544 | 20240412 | 093300 | 7757660750 | 41450 | 41050 | 41450 | 41000 | 10067 |
| 545 | 20240412 | 093200 | 7343445600 | 41000 | 41200 | 41200 | 41000 | 6673 |
| 546 | 20240412 | 093100 | 7069449950 | 41200 | 41650 | 41650 | 41150 | 10663 |
| 547 | 20240412 | 093000 | 6627414000 | 41650 | 41850 | 41850 | 41500 | 7457 |
| 548 | 20240412 | 092900 | 6316456450 | 41850 | 41950 | 42000 | 41800 | 9484 |
| 549 | 20240412 | 092800 | 5918752150 | 41950 | 41900 | 42050 | 41850 | 17034 |
| 550 | 20240412 | 092700 | 5203921450 | 41900 | 41350 | 41950 | 41300 | 16478 |
| 551 | 20240412 | 092600 | 4517764000 | 41350 | 41400 | 41500 | 41200 | 7169 |
| 552 | 20240412 | 092500 | 4221078600 | 41350 | 41000 | 41500 | 40950 | 14811 |
| 553 | 20240412 | 092400 | 3610251800 | 40950 | 40650 | 41100 | 40650 | 23888 |
| 554 | 20240412 | 092300 | 2632850950 | 40650 | 40350 | 40650 | 40300 | 6608 |
| 555 | 20240412 | 092200 | 2365494900 | 40350 | 40100 | 40350 | 40050 | 6516 |
| 556 | 20240412 | 092100 | 2103447950 | 40050 | 39850 | 40050 | 39850 | 3459 |
| 557 | 20240412 | 092000 | 1965123200 | 39900 | 39650 | 39900 | 39650 | 2930 |
| 558 | 20240412 | 091900 | 1848333700 | 39650 | 39850 | 39850 | 39650 | 650 |
| 559 | 20240412 | 091800 | 1822489100 | 39850 | 39850 | 39900 | 39800 | 1095 |
| 560 | 20240412 | 091700 | 1778853550 | 39900 | 39650 | 39900 | 39600 | 3678 |
| 561 | 20240412 | 091600 | 1632585600 | 39600 | 39650 | 39700 | 39550 | 734 |
| 562 | 20240412 | 091500 | 1603509450 | 39550 | 39650 | 39650 | 39550 | 655 |
| 563 | 20240412 | 091400 | 1577573450 | 39650 | 39600 | 39800 | 39600 | 145 |
| 564 | 20240412 | 091300 | 1571816400 | 39800 | 39800 | 39850 | 39600 | 887 |
| 565 | 20240412 | 091200 | 1536580100 | 39850 | 39800 | 39850 | 39750 | 410 |
| 566 | 20240412 | 091100 | 1520262850 | 39800 | 39650 | 39850 | 39650 | 1270 |
| 567 | 20240412 | 091000 | 1469777050 | 39600 | 39700 | 39700 | 39600 | 351 |
| 568 | 20240412 | 090900 | 1455854500 | 39700 | 39550 | 39750 | 39550 | 1475 |
| 569 | 20240412 | 090800 | 1397382450 | 39550 | 39600 | 39650 | 39550 | 916 |
| 570 | 20240412 | 090700 | 1361108150 | 39650 | 39650 | 39650 | 39600 | 398 |
| 571 | 20240412 | 090600 | 1345347050 | 39650 | 39300 | 39700 | 39300 | 1020 |
| 572 | 20240412 | 090500 | 1304994950 | 39450 | 39450 | 39450 | 39200 | 5249 |
| 573 | 20240412 | 090400 | 1098613100 | 39500 | 39600 | 39650 | 39350 | 3991 |
| 574 | 20240412 | 090300 | 940787700 | 39600 | 39650 | 39650 | 39600 | 1381 |
| 575 | 20240412 | 090200 | 886047600 | 39650 | 39600 | 39650 | 39550 | 1989 |
| 576 | 20240412 | 090100 | 807329250 | 39600 | 39850 | 39900 | 39550 | 5536 |
| 577 | 20240412 | 090000 | 587452050 | 39800 | 40100 | 40250 | 39800 | 14649 |