32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 184900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 7172 |
| 3 | 20240412 | 184800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20240412 | 184700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20240412 | 184600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20240412 | 184500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20240412 | 184400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20240412 | 184300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20240412 | 184200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20240412 | 184100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20240412 | 184000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20240412 | 183900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20240412 | 183800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20240412 | 183700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20240412 | 183600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20240412 | 183500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20240412 | 183400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20240412 | 183300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20240412 | 183200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20240412 | 183100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20240412 | 183000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20240412 | 182900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20240412 | 182800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20240412 | 182700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20240412 | 182600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20240412 | 182500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20240412 | 182400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20240412 | 182300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20240412 | 182200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20240412 | 182100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20240412 | 182000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20240412 | 181900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 7172 |
| 33 | 20240412 | 181800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20240412 | 181700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20240412 | 181600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20240412 | 181500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20240412 | 181400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20240412 | 181300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20240412 | 181200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20240412 | 181100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20240412 | 181000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20240412 | 180900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20240412 | 180800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20240412 | 180700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20240412 | 180600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20240412 | 180500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20240412 | 180400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20240412 | 180300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20240412 | 180200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20240412 | 180100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20240412 | 180000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20240412 | 175900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20240412 | 175800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20240412 | 175700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20240412 | 175600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20240412 | 175500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20240412 | 175400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20240412 | 175300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20240412 | 175200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20240412 | 175100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20240412 | 175000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20240412 | 174900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 7172 |
| 63 | 20240412 | 174800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20240412 | 174700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20240412 | 174600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20240412 | 174500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20240412 | 174400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20240412 | 174300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20240412 | 174200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20240412 | 174100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20240412 | 174000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20240412 | 173900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20240412 | 173800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20240412 | 173700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20240412 | 173600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20240412 | 173500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20240412 | 173400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20240412 | 173300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20240412 | 173200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20240412 | 173100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20240412 | 173000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20240412 | 172900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20240412 | 172800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20240412 | 172700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20240412 | 172600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20240412 | 172500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20240412 | 172400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20240412 | 172300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20240412 | 172200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20240412 | 172100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20240412 | 172000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20240412 | 171900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 7172 |
| 93 | 20240412 | 171800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20240412 | 171700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20240412 | 171600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20240412 | 171500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20240412 | 171400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20240412 | 171300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20240412 | 171200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20240412 | 171100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20240412 | 171000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20240412 | 170900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20240412 | 170800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20240412 | 170700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20240412 | 170600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20240412 | 170500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20240412 | 170400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20240412 | 170300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20240412 | 170200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20240412 | 170100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20240412 | 170000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20240412 | 165900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20240412 | 165800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20240412 | 165700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20240412 | 165600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20240412 | 165500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20240412 | 165400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20240412 | 165300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20240412 | 165200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20240412 | 165100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20240412 | 165000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20240412 | 164900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 7172 |
| 123 | 20240412 | 164800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20240412 | 164700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20240412 | 164600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20240412 | 164500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20240412 | 164400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20240412 | 164300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20240412 | 164200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20240412 | 164100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20240412 | 164000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20240412 | 163900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20240412 | 163800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20240412 | 163700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20240412 | 163600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20240412 | 163500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20240412 | 163400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20240412 | 163300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20240412 | 163200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20240412 | 163100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20240412 | 163000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20240412 | 162900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20240412 | 162800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20240412 | 162700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20240412 | 162600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20240412 | 162500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20240412 | 162400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20240412 | 162300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20240412 | 162200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20240412 | 162100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20240412 | 162000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20240412 | 161900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 7172 |
| 153 | 20240412 | 161800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20240412 | 161700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20240412 | 161600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20240412 | 161500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20240412 | 161400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20240412 | 161300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20240412 | 161200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20240412 | 161100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20240412 | 161000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20240412 | 160900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20240412 | 160800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20240412 | 160700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20240412 | 160600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20240412 | 160500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20240412 | 160400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20240412 | 160300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20240412 | 160200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20240412 | 160100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20240412 | 160000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20240412 | 155900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20240412 | 155800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20240412 | 155700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20240412 | 155600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20240412 | 155500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20240412 | 155400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20240412 | 155300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20240412 | 155200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20240412 | 155100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20240412 | 155000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20240412 | 154900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 7172 |
| 183 | 20240412 | 154800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20240412 | 154700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20240412 | 154600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20240412 | 154500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20240412 | 154400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20240412 | 154300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20240412 | 154200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20240412 | 154100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20240412 | 154000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20240412 | 153900 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20240412 | 153800 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20240412 | 153700 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20240412 | 153600 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20240412 | 153500 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20240412 | 153400 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20240412 | 153300 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20240412 | 153200 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20240412 | 153100 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20240412 | 153000 | 29063486900 | 42100 | 42100 | 42100 | 42100 | 7172 |
| 202 | 20240412 | 152900 | 28761545700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20240412 | 152800 | 28761545700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20240412 | 152700 | 28761545700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20240412 | 152600 | 28761545700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20240412 | 152500 | 28761545700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20240412 | 152400 | 28761545700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20240412 | 152300 | 28761545700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20240412 | 152200 | 28761545700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20240412 | 152100 | 28761545700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20240412 | 152000 | 28761545700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20240412 | 151900 | 28761545700 | 41900 | 41900 | 41950 | 41850 | 3183 |
| 213 | 20240412 | 151800 | 28628135950 | 41950 | 41950 | 42000 | 41800 | 3173 |
| 214 | 20240412 | 151700 | 28495048350 | 41950 | 42100 | 42150 | 41850 | 6006 |
| 215 | 20240412 | 151600 | 28243019200 | 42050 | 41750 | 42150 | 41700 | 5669 |
| 216 | 20240412 | 151500 | 28005330250 | 41600 | 41550 | 41750 | 41500 | 4024 |
| 217 | 20240412 | 151400 | 27837863300 | 41550 | 41350 | 41550 | 41300 | 2578 |
| 218 | 20240412 | 151300 | 27731132300 | 41350 | 41300 | 41350 | 41250 | 1463 |
| 219 | 20240412 | 151200 | 27670678000 | 41300 | 41200 | 41300 | 41200 | 417 |
| 220 | 20240412 | 151100 | 27653476650 | 41200 | 41250 | 41300 | 41100 | 837 |
| 221 | 20240412 | 151000 | 27618988050 | 41200 | 41000 | 41250 | 41000 | 1943 |
| 222 | 20240412 | 150900 | 27539025750 | 41000 | 41100 | 41100 | 41000 | 2130 |
| 223 | 20240412 | 150800 | 27451677200 | 41050 | 41200 | 41250 | 41000 | 1795 |
| 224 | 20240412 | 150700 | 27377975650 | 41200 | 41250 | 41350 | 41150 | 612 |
| 225 | 20240412 | 150600 | 27352744500 | 41150 | 41350 | 41350 | 41150 | 1295 |
| 226 | 20240412 | 150500 | 27299300350 | 41350 | 41300 | 41350 | 41250 | 917 |
| 227 | 20240412 | 150400 | 27261432250 | 41350 | 41300 | 41350 | 41250 | 409 |
| 228 | 20240412 | 150300 | 27244532100 | 41300 | 41200 | 41350 | 41050 | 2191 |
| 229 | 20240412 | 150200 | 27154206200 | 41200 | 41200 | 41250 | 41150 | 735 |
| 230 | 20240412 | 150100 | 27123941350 | 41200 | 41200 | 41300 | 41200 | 1123 |
| 231 | 20240412 | 150000 | 27077634400 | 41200 | 41150 | 41250 | 41050 | 990 |
| 232 | 20240412 | 145900 | 27036898150 | 41150 | 41000 | 41150 | 41000 | 348 |
| 233 | 20240412 | 145800 | 27022594000 | 41000 | 41300 | 41300 | 40950 | 3355 |
| 234 | 20240412 | 145700 | 26884585250 | 41300 | 41350 | 41350 | 41200 | 455 |
| 235 | 20240412 | 145600 | 26865802150 | 41350 | 41400 | 41400 | 41200 | 1889 |
| 236 | 20240412 | 145500 | 26787819850 | 41400 | 41200 | 41500 | 41150 | 4510 |
| 237 | 20240412 | 145400 | 26601157000 | 41200 | 40850 | 41200 | 40800 | 4753 |
| 238 | 20240412 | 145300 | 26406013050 | 40900 | 40850 | 41000 | 40600 | 2751 |
| 239 | 20240412 | 145200 | 26293629000 | 40850 | 40450 | 40850 | 40450 | 3154 |
| 240 | 20240412 | 145100 | 26165438550 | 40450 | 40350 | 40450 | 40200 | 736 |
| 241 | 20240412 | 145000 | 26135743600 | 40350 | 40200 | 40450 | 40150 | 2255 |
| 242 | 20240412 | 144900 | 26044923850 | 40200 | 40150 | 40300 | 40000 | 2928 |
| 243 | 20240412 | 144800 | 25927466650 | 40250 | 40000 | 40250 | 39950 | 3401 |
| 244 | 20240412 | 144700 | 25790986700 | 40100 | 39950 | 40100 | 39850 | 2538 |
| 245 | 20240412 | 144600 | 25689656700 | 40050 | 40050 | 40100 | 39600 | 11118 |
| 246 | 20240412 | 144500 | 25245909850 | 40050 | 40450 | 40450 | 40050 | 4222 |
| 247 | 20240412 | 144400 | 25076220600 | 40550 | 40400 | 40550 | 40350 | 2193 |
| 248 | 20240412 | 144300 | 24987554750 | 40400 | 40600 | 40650 | 40400 | 2398 |
| 249 | 20240412 | 144200 | 24890356550 | 40650 | 40900 | 40950 | 40650 | 1518 |
| 250 | 20240412 | 144100 | 24828549650 | 40950 | 40800 | 41000 | 40750 | 670 |
| 251 | 20240412 | 144000 | 24801135050 | 40900 | 40800 | 41000 | 40650 | 840 |
| 252 | 20240412 | 143900 | 24766901200 | 40750 | 40950 | 41000 | 40650 | 2507 |
| 253 | 20240412 | 143800 | 24664467700 | 41050 | 40950 | 41100 | 40900 | 1129 |
| 254 | 20240412 | 143700 | 24618175650 | 40900 | 40850 | 41100 | 40800 | 3944 |
| 255 | 20240412 | 143600 | 24456821850 | 40850 | 40500 | 40850 | 40500 | 3157 |
| 256 | 20240412 | 143500 | 24328387500 | 40600 | 40300 | 40600 | 40250 | 2962 |
| 257 | 20240412 | 143400 | 24208913050 | 40350 | 40800 | 40900 | 40350 | 6585 |
| 258 | 20240412 | 143300 | 23942066550 | 40800 | 40350 | 40800 | 40300 | 7587 |
| 259 | 20240412 | 143200 | 23634563400 | 40350 | 40850 | 40900 | 40300 | 8643 |
| 260 | 20240412 | 143100 | 23284435550 | 40900 | 40550 | 40950 | 40550 | 4345 |
| 261 | 20240412 | 143000 | 23107414250 | 40650 | 40950 | 41100 | 40500 | 7106 |
| 262 | 20240412 | 142900 | 22817599650 | 40950 | 41350 | 41400 | 40950 | 7408 |
| 263 | 20240412 | 142800 | 22512914350 | 41350 | 41250 | 41550 | 41200 | 1883 |
| 264 | 20240412 | 142700 | 22435082150 | 41200 | 41650 | 41700 | 41200 | 6622 |
| 265 | 20240412 | 142600 | 22160954900 | 41650 | 41800 | 41950 | 41600 | 5134 |
| 266 | 20240412 | 142500 | 21946919550 | 42000 | 42100 | 42100 | 41800 | 7032 |
| 267 | 20240412 | 142400 | 21651751350 | 42100 | 42050 | 42100 | 42000 | 1095 |
| 268 | 20240412 | 142300 | 21605711950 | 42050 | 42100 | 42150 | 42000 | 3802 |
| 269 | 20240412 | 142200 | 21445790550 | 42100 | 42250 | 42250 | 42100 | 1819 |
| 270 | 20240412 | 142100 | 21369054550 | 42200 | 42350 | 42450 | 42200 | 1724 |
| 271 | 20240412 | 142000 | 21296164550 | 42400 | 42600 | 42600 | 42350 | 542 |
| 272 | 20240412 | 141900 | 21273176750 | 42400 | 42600 | 42600 | 42400 | 1135 |
| 273 | 20240412 | 141800 | 21224944300 | 42700 | 42700 | 42700 | 42550 | 141 |
| 274 | 20240412 | 141700 | 21218932950 | 42700 | 42550 | 42700 | 42550 | 117 |
| 275 | 20240412 | 141600 | 21213942650 | 42500 | 42450 | 42550 | 42400 | 802 |
| 276 | 20240412 | 141500 | 21179873600 | 42450 | 42500 | 42500 | 42450 | 620 |
| 277 | 20240412 | 141400 | 21153539950 | 42500 | 42500 | 42550 | 42450 | 487 |
| 278 | 20240412 | 141300 | 21132845800 | 42400 | 42450 | 42550 | 42400 | 613 |
| 279 | 20240412 | 141200 | 21106843250 | 42450 | 42650 | 42650 | 42400 | 1560 |
| 280 | 20240412 | 141100 | 21040522250 | 42600 | 42750 | 42850 | 42600 | 1411 |
| 281 | 20240412 | 141000 | 20980300750 | 42750 | 42850 | 42850 | 42700 | 183 |
| 282 | 20240412 | 140900 | 20972476500 | 42700 | 42800 | 42850 | 42700 | 250 |
| 283 | 20240412 | 140800 | 20961787850 | 42850 | 42800 | 42850 | 42700 | 655 |
| 284 | 20240412 | 140700 | 20933793900 | 42800 | 42800 | 42850 | 42800 | 205 |
| 285 | 20240412 | 140600 | 20925019150 | 42800 | 42800 | 42800 | 42750 | 281 |
| 286 | 20240412 | 140500 | 20912998150 | 42800 | 42800 | 42800 | 42650 | 560 |
| 287 | 20240412 | 140400 | 20889076150 | 42800 | 42750 | 42850 | 42750 | 545 |
| 288 | 20240412 | 140300 | 20865774450 | 42750 | 42750 | 42750 | 42700 | 412 |
| 289 | 20240412 | 140200 | 20848163650 | 42750 | 42750 | 42750 | 42700 | 910 |
| 290 | 20240412 | 140100 | 20809297100 | 42700 | 42800 | 42800 | 42700 | 530 |
| 291 | 20240412 | 140000 | 20786657300 | 42700 | 42850 | 42850 | 42700 | 555 |
| 292 | 20240412 | 135900 | 20762913200 | 42800 | 42800 | 42850 | 42750 | 156 |
| 293 | 20240412 | 135800 | 20756232600 | 42750 | 42900 | 42900 | 42750 | 296 |
| 294 | 20240412 | 135700 | 20743562200 | 42900 | 42900 | 42950 | 42900 | 172 |
| 295 | 20240412 | 135600 | 20736182900 | 42850 | 42700 | 42950 | 42700 | 408 |
| 296 | 20240412 | 135500 | 20718675900 | 42700 | 43000 | 43000 | 42700 | 1404 |
| 297 | 20240412 | 135400 | 20658562050 | 42950 | 42950 | 42950 | 42900 | 63 |
| 298 | 20240412 | 135300 | 20655856250 | 42900 | 42950 | 42950 | 42900 | 271 |
| 299 | 20240412 | 135200 | 20644221300 | 42950 | 42950 | 42950 | 42900 | 325 |
| 300 | 20240412 | 135100 | 20630265000 | 42950 | 43000 | 43050 | 42950 | 264 |
| 301 | 20240412 | 135000 | 20618919850 | 43000 | 43100 | 43100 | 43000 | 124 |
| 302 | 20240412 | 134900 | 20613587250 | 43000 | 43050 | 43050 | 42950 | 246 |
| 303 | 20240412 | 134800 | 20603002850 | 43100 | 43000 | 43100 | 43000 | 307 |
| 304 | 20240412 | 134700 | 20589791300 | 43050 | 43050 | 43050 | 43000 | 250 |
| 305 | 20240412 | 134600 | 20579037950 | 43050 | 43100 | 43100 | 43050 | 392 |
| 306 | 20240412 | 134500 | 20562153550 | 43100 | 43100 | 43100 | 43100 | 217 |
| 307 | 20240412 | 134400 | 20552800850 | 43100 | 43100 | 43100 | 43100 | 124 |
| 308 | 20240412 | 134300 | 20547456450 | 43100 | 43150 | 43150 | 43050 | 222 |
| 309 | 20240412 | 134200 | 20537884400 | 43150 | 43150 | 43150 | 43000 | 493 |
| 310 | 20240412 | 134100 | 20516644100 | 43150 | 43150 | 43200 | 43150 | 494 |
| 311 | 20240412 | 134000 | 20495307900 | 43150 | 43200 | 43200 | 43150 | 322 |
| 312 | 20240412 | 133900 | 20481399000 | 43150 | 43150 | 43200 | 43150 | 161 |
| 313 | 20240412 | 133800 | 20474447100 | 43150 | 43150 | 43150 | 43100 | 315 |
| 314 | 20240412 | 133700 | 20460858850 | 43150 | 43150 | 43200 | 43150 | 467 |
| 315 | 20240412 | 133600 | 20440706750 | 43100 | 43100 | 43200 | 43100 | 303 |
| 316 | 20240412 | 133500 | 20427632100 | 43150 | 43150 | 43200 | 43150 | 164 |
| 317 | 20240412 | 133400 | 20420553550 | 43150 | 43050 | 43150 | 43050 | 1096 |
| 318 | 20240412 | 133300 | 20373361950 | 43050 | 43050 | 43050 | 43000 | 757 |
| 319 | 20240412 | 133200 | 20340789900 | 43050 | 43150 | 43150 | 43050 | 927 |
| 320 | 20240412 | 133100 | 20300837700 | 43150 | 43150 | 43200 | 43100 | 281 |
| 321 | 20240412 | 133000 | 20288713250 | 43200 | 43200 | 43200 | 43100 | 338 |
| 322 | 20240412 | 132900 | 20274119550 | 43150 | 43250 | 43250 | 43100 | 909 |
| 323 | 20240412 | 132800 | 20234843250 | 43250 | 43300 | 43300 | 43250 | 436 |
| 324 | 20240412 | 132700 | 20215985050 | 43300 | 43250 | 43300 | 43250 | 1766 |
| 325 | 20240412 | 132600 | 20139554650 | 43300 | 43100 | 43300 | 43100 | 1750 |
| 326 | 20240412 | 132500 | 20063954100 | 43100 | 43100 | 43150 | 43000 | 688 |
| 327 | 20240412 | 132400 | 20034306000 | 43100 | 42950 | 43200 | 42950 | 1467 |
| 328 | 20240412 | 132300 | 19971161150 | 42950 | 42900 | 42950 | 42850 | 960 |
| 329 | 20240412 | 132200 | 19929944150 | 42850 | 42900 | 42900 | 42800 | 755 |
| 330 | 20240412 | 132100 | 19897576400 | 42850 | 42700 | 42850 | 42700 | 333 |
| 331 | 20240412 | 132000 | 19883326550 | 42650 | 42600 | 42750 | 42600 | 302 |
| 332 | 20240412 | 131900 | 19870438800 | 42600 | 42600 | 42650 | 42550 | 420 |
| 333 | 20240412 | 131800 | 19852530250 | 42650 | 42600 | 42650 | 42550 | 127 |
| 334 | 20240412 | 131700 | 19847116850 | 42450 | 42650 | 42650 | 42450 | 1310 |
| 335 | 20240412 | 131600 | 19791477600 | 42650 | 42550 | 42700 | 42550 | 409 |
| 336 | 20240412 | 131500 | 19774050650 | 42550 | 42550 | 42650 | 42450 | 307 |
| 337 | 20240412 | 131400 | 19760984100 | 42550 | 42450 | 42550 | 42450 | 383 |
| 338 | 20240412 | 131300 | 19744706750 | 42500 | 42400 | 42500 | 42400 | 654 |
| 339 | 20240412 | 131200 | 19716969650 | 42450 | 42500 | 42500 | 42400 | 317 |
| 340 | 20240412 | 131100 | 19703511750 | 42500 | 42250 | 42500 | 42200 | 1217 |
| 341 | 20240412 | 131000 | 19652120850 | 42250 | 42500 | 42500 | 42250 | 2855 |
| 342 | 20240412 | 130900 | 19531350400 | 42350 | 42550 | 42700 | 42350 | 7045 |
| 343 | 20240412 | 130800 | 19232203600 | 42700 | 42800 | 42800 | 42550 | 1233 |
| 344 | 20240412 | 130700 | 19179632750 | 42750 | 42850 | 42850 | 42700 | 720 |
| 345 | 20240412 | 130600 | 19148839850 | 42800 | 42950 | 42950 | 42800 | 1195 |
| 346 | 20240412 | 130500 | 19097575750 | 42950 | 42900 | 42950 | 42900 | 694 |
| 347 | 20240412 | 130400 | 19067771650 | 42900 | 42850 | 42950 | 42800 | 830 |
| 348 | 20240412 | 130300 | 19032186650 | 42850 | 42850 | 42900 | 42850 | 429 |
| 349 | 20240412 | 130200 | 19013800500 | 42850 | 42800 | 42850 | 42750 | 520 |
| 350 | 20240412 | 130100 | 18991548500 | 42750 | 42700 | 42800 | 42700 | 116 |
| 351 | 20240412 | 130000 | 18986589700 | 42700 | 42650 | 42750 | 42600 | 1516 |
| 352 | 20240412 | 125900 | 18921856200 | 42650 | 42700 | 42700 | 42650 | 429 |
| 353 | 20240412 | 125800 | 18903544350 | 42650 | 42750 | 42750 | 42650 | 136 |
| 354 | 20240412 | 125700 | 18897732500 | 42750 | 42750 | 42800 | 42650 | 864 |
| 355 | 20240412 | 125600 | 18860832000 | 42750 | 42750 | 42750 | 42750 | 273 |
| 356 | 20240412 | 125500 | 18849161250 | 42800 | 42800 | 42800 | 42750 | 518 |
| 357 | 20240412 | 125400 | 18827010350 | 42800 | 42850 | 42850 | 42800 | 212 |
| 358 | 20240412 | 125300 | 18817934350 | 42850 | 42950 | 42950 | 42850 | 327 |
| 359 | 20240412 | 125200 | 18803916050 | 42950 | 42900 | 42950 | 42900 | 253 |
| 360 | 20240412 | 125100 | 18793061000 | 42900 | 42950 | 42950 | 42900 | 266 |
| 361 | 20240412 | 125000 | 18781641250 | 42950 | 42900 | 43000 | 42900 | 776 |
| 362 | 20240412 | 124900 | 18748291600 | 42900 | 42650 | 42950 | 42650 | 1346 |
| 363 | 20240412 | 124800 | 18690707550 | 42650 | 42700 | 42700 | 42650 | 94 |
| 364 | 20240412 | 124700 | 18686697950 | 42700 | 42400 | 42700 | 42400 | 1147 |
| 365 | 20240412 | 124600 | 18637951150 | 42450 | 42600 | 42600 | 42400 | 1181 |
| 366 | 20240412 | 124500 | 18587761450 | 42550 | 42600 | 42600 | 42550 | 1051 |
| 367 | 20240412 | 124400 | 18543020150 | 42600 | 42700 | 42750 | 42600 | 2661 |
| 368 | 20240412 | 124300 | 18429441800 | 42750 | 42850 | 42850 | 42700 | 759 |
| 369 | 20240412 | 124200 | 18396999450 | 42850 | 42800 | 42850 | 42750 | 128 |
| 370 | 20240412 | 124100 | 18391521600 | 42800 | 42800 | 42800 | 42700 | 307 |
| 371 | 20240412 | 124000 | 18378392000 | 42800 | 42800 | 42800 | 42650 | 1105 |
| 372 | 20240412 | 123900 | 18331173950 | 42800 | 42850 | 42850 | 42750 | 396 |
| 373 | 20240412 | 123800 | 18314226050 | 42800 | 42750 | 42850 | 42700 | 181 |
| 374 | 20240412 | 123700 | 18306489000 | 42750 | 42700 | 42850 | 42700 | 267 |
| 375 | 20240412 | 123600 | 18295081200 | 42700 | 42850 | 42850 | 42700 | 425 |
| 376 | 20240412 | 123500 | 18276928500 | 42850 | 42750 | 42850 | 42700 | 727 |
| 377 | 20240412 | 123400 | 18245848350 | 42850 | 42950 | 42950 | 42650 | 1179 |
| 378 | 20240412 | 123300 | 18195433550 | 42850 | 43000 | 43100 | 42750 | 1204 |
| 379 | 20240412 | 123200 | 18143839650 | 42950 | 43150 | 43150 | 42950 | 1049 |
| 380 | 20240412 | 123100 | 18098679200 | 43200 | 43200 | 43200 | 43150 | 218 |
| 381 | 20240412 | 123000 | 18089270250 | 43200 | 43250 | 43250 | 43150 | 641 |
| 382 | 20240412 | 122900 | 18061598900 | 43200 | 43200 | 43200 | 43150 | 543 |
| 383 | 20240412 | 122800 | 18038151700 | 43200 | 43200 | 43250 | 43150 | 992 |
| 384 | 20240412 | 122700 | 17995273550 | 43200 | 43150 | 43200 | 43150 | 248 |
| 385 | 20240412 | 122600 | 17984571050 | 43150 | 43150 | 43150 | 43150 | 134 |
| 386 | 20240412 | 122500 | 17978788950 | 43150 | 43150 | 43150 | 43150 | 152 |
| 387 | 20240412 | 122400 | 17972230150 | 43150 | 43100 | 43150 | 43050 | 367 |
| 388 | 20240412 | 122300 | 17956406450 | 43100 | 43050 | 43100 | 43050 | 148 |
| 389 | 20240412 | 122200 | 17950033150 | 43100 | 43100 | 43100 | 43100 | 222 |
| 390 | 20240412 | 122100 | 17940464950 | 43100 | 43150 | 43150 | 43100 | 510 |
| 391 | 20240412 | 122000 | 17918473600 | 43150 | 43200 | 43200 | 43100 | 1338 |
| 392 | 20240412 | 121900 | 17860718350 | 43150 | 43100 | 43200 | 43100 | 1067 |
| 393 | 20240412 | 121800 | 17814693700 | 43100 | 43000 | 43100 | 43000 | 558 |
| 394 | 20240412 | 121700 | 17790660550 | 43000 | 42850 | 43050 | 42850 | 1313 |
| 395 | 20240412 | 121600 | 17734263300 | 42800 | 42800 | 42850 | 42650 | 598 |
| 396 | 20240412 | 121500 | 17708726700 | 42850 | 42800 | 42900 | 42700 | 816 |
| 397 | 20240412 | 121400 | 17673771200 | 42750 | 42650 | 42800 | 42650 | 515 |
| 398 | 20240412 | 121300 | 17651743400 | 42650 | 42600 | 42700 | 42550 | 514 |
| 399 | 20240412 | 121200 | 17629816600 | 42700 | 42650 | 42700 | 42550 | 791 |
| 400 | 20240412 | 121100 | 17596084050 | 42650 | 42750 | 42800 | 42500 | 507 |
| 401 | 20240412 | 121000 | 17574472500 | 42750 | 42500 | 42800 | 42500 | 251 |
| 402 | 20240412 | 120900 | 17563759450 | 42500 | 42450 | 42600 | 42450 | 1022 |
| 403 | 20240412 | 120800 | 17520302500 | 42450 | 42650 | 42650 | 42450 | 2228 |
| 404 | 20240412 | 120700 | 17425584050 | 42600 | 42800 | 42800 | 42600 | 1838 |
| 405 | 20240412 | 120600 | 17347127950 | 42800 | 42800 | 42800 | 42750 | 893 |
| 406 | 20240412 | 120500 | 17308944350 | 42850 | 42850 | 42900 | 42800 | 775 |
| 407 | 20240412 | 120400 | 17275759200 | 42900 | 43050 | 43050 | 42900 | 812 |
| 408 | 20240412 | 120300 | 17240856000 | 43050 | 43050 | 43050 | 43000 | 164 |
| 409 | 20240412 | 120200 | 17233795850 | 43050 | 43050 | 43100 | 43000 | 337 |
| 410 | 20240412 | 120100 | 17219293150 | 43050 | 43050 | 43050 | 43050 | 64 |
| 411 | 20240412 | 120000 | 17216537950 | 43000 | 43050 | 43050 | 43000 | 390 |
| 412 | 20240412 | 115900 | 17199753550 | 43000 | 42850 | 43000 | 42800 | 413 |
| 413 | 20240412 | 115800 | 17182026300 | 42850 | 43000 | 43000 | 42800 | 475 |
| 414 | 20240412 | 115700 | 17161603800 | 43000 | 42900 | 43050 | 42850 | 2304 |
| 415 | 20240412 | 115600 | 17062702150 | 42900 | 42800 | 42950 | 42800 | 214 |
| 416 | 20240412 | 115500 | 17053521600 | 42800 | 42950 | 42950 | 42800 | 1194 |
| 417 | 20240412 | 115400 | 17002391800 | 42950 | 42950 | 42950 | 42850 | 572 |
| 418 | 20240412 | 115300 | 16977850200 | 42950 | 43000 | 43000 | 42950 | 413 |
| 419 | 20240412 | 115200 | 16960099200 | 43000 | 43050 | 43050 | 43000 | 213 |
| 420 | 20240412 | 115100 | 16950940150 | 43050 | 43050 | 43050 | 42950 | 244 |
| 421 | 20240412 | 115000 | 16940446600 | 43050 | 43100 | 43100 | 43050 | 502 |
| 422 | 20240412 | 114900 | 16918825650 | 43050 | 43100 | 43150 | 43050 | 418 |
| 423 | 20240412 | 114800 | 16900801950 | 43100 | 43050 | 43100 | 43050 | 204 |
| 424 | 20240412 | 114700 | 16892014300 | 43050 | 43050 | 43050 | 43000 | 175 |
| 425 | 20240412 | 114600 | 16884480650 | 43000 | 43000 | 43050 | 42950 | 962 |
| 426 | 20240412 | 114500 | 16843110900 | 43000 | 43000 | 43000 | 42950 | 111 |
| 427 | 20240412 | 114400 | 16838340650 | 42950 | 42950 | 43000 | 42950 | 96 |
| 428 | 20240412 | 114300 | 16834216100 | 42950 | 42950 | 43000 | 42900 | 300 |
| 429 | 20240412 | 114200 | 16821330950 | 42950 | 43000 | 43000 | 42900 | 434 |
| 430 | 20240412 | 114100 | 16802690100 | 43050 | 43050 | 43050 | 42950 | 353 |
| 431 | 20240412 | 114000 | 16787506750 | 43000 | 43050 | 43100 | 43000 | 277 |
| 432 | 20240412 | 113900 | 16775582000 | 43000 | 43050 | 43050 | 42950 | 99 |
| 433 | 20240412 | 113800 | 16771321700 | 43050 | 43000 | 43050 | 42800 | 402 |
| 434 | 20240412 | 113700 | 16754055950 | 42900 | 42950 | 43050 | 42850 | 650 |
| 435 | 20240412 | 113600 | 16726192450 | 43100 | 43000 | 43100 | 42900 | 745 |
| 436 | 20240412 | 113500 | 16694158750 | 43000 | 43050 | 43100 | 43000 | 358 |
| 437 | 20240412 | 113400 | 16678755100 | 43000 | 43050 | 43050 | 42800 | 1695 |
| 438 | 20240412 | 113300 | 16606026250 | 43100 | 42900 | 43100 | 42850 | 299 |
| 439 | 20240412 | 113200 | 16593189000 | 42850 | 43150 | 43200 | 42850 | 1346 |
| 440 | 20240412 | 113100 | 16535297750 | 43150 | 43200 | 43200 | 43100 | 284 |
| 441 | 20240412 | 113000 | 16523036700 | 43200 | 43250 | 43250 | 43050 | 272 |
| 442 | 20240412 | 112900 | 16511299950 | 43250 | 43300 | 43350 | 43150 | 451 |
| 443 | 20240412 | 112800 | 16491805700 | 43300 | 43400 | 43450 | 43300 | 619 |
| 444 | 20240412 | 112700 | 16464939800 | 43400 | 43350 | 43450 | 43350 | 1181 |
| 445 | 20240412 | 112600 | 16413673950 | 43350 | 43300 | 43350 | 43200 | 620 |
| 446 | 20240412 | 112500 | 16386827050 | 43200 | 43000 | 43300 | 43000 | 1206 |
| 447 | 20240412 | 112400 | 16334847600 | 43000 | 42900 | 43100 | 42900 | 1340 |
| 448 | 20240412 | 112300 | 16277190600 | 43000 | 43100 | 43100 | 42850 | 4239 |
| 449 | 20240412 | 112200 | 16095073050 | 43050 | 43300 | 43350 | 43050 | 2152 |
| 450 | 20240412 | 112100 | 16002262500 | 43350 | 43300 | 43400 | 43250 | 577 |
| 451 | 20240412 | 112000 | 15977289500 | 43300 | 43400 | 43400 | 43250 | 516 |
| 452 | 20240412 | 111900 | 15954932750 | 43300 | 43450 | 43600 | 43300 | 787 |
| 453 | 20240412 | 111800 | 15920714150 | 43450 | 43550 | 43550 | 43400 | 242 |
| 454 | 20240412 | 111700 | 15910198950 | 43550 | 43500 | 43550 | 43350 | 511 |
| 455 | 20240412 | 111600 | 15888001550 | 43550 | 43400 | 43550 | 43400 | 879 |
| 456 | 20240412 | 111500 | 15849796150 | 43300 | 43350 | 43450 | 43300 | 240 |
| 457 | 20240412 | 111400 | 15839386000 | 43350 | 43450 | 43550 | 43350 | 868 |
| 458 | 20240412 | 111300 | 15801731500 | 43550 | 43550 | 43600 | 43450 | 598 |
| 459 | 20240412 | 111200 | 15775702800 | 43550 | 43600 | 43700 | 43550 | 451 |
| 460 | 20240412 | 111100 | 15756032950 | 43700 | 43550 | 43700 | 43500 | 1162 |
| 461 | 20240412 | 111000 | 15705314050 | 43550 | 43250 | 43600 | 43250 | 1099 |
| 462 | 20240412 | 110900 | 15657577600 | 43250 | 43350 | 43350 | 43250 | 201 |
| 463 | 20240412 | 110800 | 15648882600 | 43350 | 43400 | 43450 | 43250 | 1400 |
| 464 | 20240412 | 110700 | 15588174350 | 43450 | 43400 | 43500 | 43400 | 833 |
| 465 | 20240412 | 110600 | 15551997700 | 43450 | 43450 | 43550 | 43400 | 1713 |
| 466 | 20240412 | 110500 | 15477602800 | 43550 | 43450 | 43550 | 43450 | 812 |
| 467 | 20240412 | 110400 | 15442310300 | 43450 | 43400 | 43450 | 43350 | 480 |
| 468 | 20240412 | 110300 | 15421475700 | 43400 | 43200 | 43400 | 43100 | 828 |
| 469 | 20240412 | 110200 | 15385595500 | 43100 | 43300 | 43300 | 43050 | 3739 |
| 470 | 20240412 | 110100 | 15224414950 | 43300 | 43250 | 43300 | 43100 | 2382 |
| 471 | 20240412 | 110000 | 15121581050 | 43250 | 43250 | 43300 | 43200 | 2157 |
| 472 | 20240412 | 105900 | 15028367200 | 43300 | 43250 | 43350 | 43250 | 658 |
| 473 | 20240412 | 105800 | 14999883000 | 43300 | 43350 | 43400 | 43250 | 1266 |
| 474 | 20240412 | 105700 | 14945070800 | 43300 | 43400 | 43400 | 43300 | 2901 |
| 475 | 20240412 | 105600 | 14819363400 | 43400 | 43400 | 43450 | 43400 | 1337 |
| 476 | 20240412 | 105500 | 14761329200 | 43450 | 43450 | 43450 | 43400 | 418 |
| 477 | 20240412 | 105400 | 14743180650 | 43450 | 43400 | 43500 | 43400 | 966 |
| 478 | 20240412 | 105300 | 14701194050 | 43400 | 43450 | 43500 | 43350 | 399 |
| 479 | 20240412 | 105200 | 14683873000 | 43400 | 43600 | 43650 | 43400 | 588 |
| 480 | 20240412 | 105100 | 14658296550 | 43700 | 43500 | 43700 | 43350 | 460 |
| 481 | 20240412 | 105000 | 14638283900 | 43500 | 43550 | 43550 | 43400 | 1940 |
| 482 | 20240412 | 104900 | 14554017700 | 43500 | 43600 | 43600 | 43500 | 635 |
| 483 | 20240412 | 104800 | 14526382950 | 43550 | 43600 | 43600 | 43500 | 269 |
| 484 | 20240412 | 104700 | 14514661050 | 43600 | 43600 | 43600 | 43500 | 428 |
| 485 | 20240412 | 104600 | 14496015050 | 43600 | 43550 | 43700 | 43500 | 1130 |
| 486 | 20240412 | 104500 | 14446732650 | 43600 | 43600 | 43600 | 43450 | 302 |
| 487 | 20240412 | 104400 | 14433581600 | 43550 | 43500 | 43550 | 43400 | 744 |
| 488 | 20240412 | 104300 | 14401239150 | 43450 | 43400 | 43500 | 43400 | 368 |
| 489 | 20240412 | 104200 | 14385258900 | 43400 | 43350 | 43500 | 43350 | 731 |
| 490 | 20240412 | 104100 | 14353536250 | 43350 | 43450 | 43450 | 43300 | 552 |
| 491 | 20240412 | 104000 | 14329608000 | 43350 | 43350 | 43500 | 43300 | 437 |
| 492 | 20240412 | 103900 | 14310663600 | 43300 | 43500 | 43550 | 43300 | 1204 |
| 493 | 20240412 | 103800 | 14258368700 | 43550 | 43250 | 43550 | 43250 | 678 |
| 494 | 20240412 | 103700 | 14228952350 | 43250 | 43300 | 43350 | 43250 | 1079 |
| 495 | 20240412 | 103600 | 14182237900 | 43350 | 43750 | 43750 | 43350 | 3744 |
| 496 | 20240412 | 103500 | 14019188300 | 43700 | 43750 | 43800 | 43700 | 460 |
| 497 | 20240412 | 103400 | 13999067450 | 43750 | 43700 | 43800 | 43650 | 626 |
| 498 | 20240412 | 103300 | 13971708850 | 43700 | 43950 | 43950 | 43700 | 554 |
| 499 | 20240412 | 103200 | 13947432050 | 43950 | 43750 | 44100 | 43750 | 3000 |
| 500 | 20240412 | 103100 | 13815659850 | 43750 | 43700 | 43750 | 43600 | 836 |
| 501 | 20240412 | 103000 | 13779149500 | 43700 | 43750 | 43750 | 43600 | 1280 |
| 502 | 20240412 | 102900 | 13723264200 | 43750 | 43750 | 43800 | 43650 | 770 |
| 503 | 20240412 | 102800 | 13689594550 | 43750 | 43700 | 43800 | 43700 | 418 |
| 504 | 20240412 | 102700 | 13671297150 | 43650 | 43850 | 43850 | 43600 | 582 |
| 505 | 20240412 | 102600 | 13645833950 | 43600 | 43600 | 43900 | 43600 | 1286 |
| 506 | 20240412 | 102500 | 13589484900 | 43600 | 43950 | 43950 | 43600 | 1098 |
| 507 | 20240412 | 102400 | 13541486600 | 43800 | 44050 | 44100 | 43700 | 2390 |
| 508 | 20240412 | 102300 | 13436530000 | 44050 | 43900 | 44050 | 43800 | 927 |
| 509 | 20240412 | 102200 | 13395759900 | 43900 | 43750 | 43900 | 43750 | 2408 |
| 510 | 20240412 | 102100 | 13290278400 | 43750 | 43700 | 43750 | 43650 | 726 |
| 511 | 20240412 | 102000 | 13258531050 | 43750 | 43800 | 43800 | 43550 | 1432 |
| 512 | 20240412 | 101900 | 13196030650 | 43750 | 43750 | 43800 | 43550 | 1160 |
| 513 | 20240412 | 101800 | 13145347200 | 43750 | 43550 | 43850 | 43450 | 1165 |
| 514 | 20240412 | 101700 | 13094588400 | 43500 | 43450 | 43600 | 43450 | 610 |
| 515 | 20240412 | 101600 | 13068056100 | 43450 | 43650 | 43700 | 43450 | 2488 |
| 516 | 20240412 | 101500 | 12959663750 | 43700 | 43800 | 43850 | 43600 | 1767 |
| 517 | 20240412 | 101400 | 12882412650 | 43700 | 43650 | 43850 | 43600 | 1341 |
| 518 | 20240412 | 101300 | 12823788300 | 43650 | 43550 | 43700 | 43500 | 2272 |
| 519 | 20240412 | 101200 | 12724767300 | 43550 | 43900 | 43900 | 43550 | 2340 |
| 520 | 20240412 | 101100 | 12622433800 | 43850 | 44100 | 44200 | 43850 | 4891 |
| 521 | 20240412 | 101000 | 12407236900 | 44150 | 44550 | 44650 | 44100 | 8632 |
| 522 | 20240412 | 100900 | 12023776900 | 44550 | 44200 | 44700 | 43950 | 19916 |
| 523 | 20240412 | 100800 | 11138982100 | 44200 | 43950 | 44200 | 43700 | 10298 |
| 524 | 20240412 | 100700 | 10686162150 | 43950 | 43600 | 43950 | 43550 | 2191 |
| 525 | 20240412 | 100600 | 10590106400 | 43550 | 43400 | 43600 | 43250 | 3159 |
| 526 | 20240412 | 100500 | 10453109700 | 43400 | 43250 | 43500 | 43200 | 2344 |
| 527 | 20240412 | 100400 | 10351515150 | 43200 | 43200 | 43350 | 43200 | 486 |
| 528 | 20240412 | 100300 | 10330496150 | 43350 | 43300 | 43350 | 43050 | 2467 |
| 529 | 20240412 | 100200 | 10223961550 | 43300 | 43250 | 43300 | 43150 | 1304 |
| 530 | 20240412 | 100100 | 10167585000 | 43200 | 43500 | 43500 | 43150 | 3537 |
| 531 | 20240412 | 100000 | 10014272100 | 43500 | 43750 | 43800 | 43500 | 2108 |
| 532 | 20240412 | 095900 | 9922338100 | 43750 | 43900 | 44000 | 43750 | 2530 |
| 533 | 20240412 | 095800 | 9811402250 | 43900 | 43950 | 44100 | 43850 | 2702 |
| 534 | 20240412 | 095700 | 9692662350 | 44100 | 44100 | 44150 | 43750 | 3449 |
| 535 | 20240412 | 095600 | 9540997650 | 44100 | 44300 | 44300 | 43850 | 7684 |
| 536 | 20240412 | 095500 | 9201614900 | 44300 | 44100 | 44300 | 43850 | 7747 |
| 537 | 20240412 | 095400 | 8860288950 | 44100 | 43900 | 44100 | 43850 | 8725 |
| 538 | 20240412 | 095300 | 8476438000 | 43850 | 43450 | 43900 | 43450 | 4228 |
| 539 | 20240412 | 095200 | 8291482750 | 43450 | 43400 | 43500 | 43350 | 953 |
| 540 | 20240412 | 095100 | 8250138000 | 43400 | 43550 | 43550 | 43350 | 3536 |
| 541 | 20240412 | 095000 | 8096362650 | 43600 | 43400 | 43600 | 43400 | 2712 |
| 542 | 20240412 | 094900 | 7978348700 | 43400 | 43400 | 43450 | 43200 | 773 |
| 543 | 20240412 | 094800 | 7944859800 | 43400 | 43400 | 43450 | 43300 | 1002 |
| 544 | 20240412 | 094700 | 7901397850 | 43400 | 43450 | 43500 | 43200 | 2089 |
| 545 | 20240412 | 094600 | 7810718800 | 43400 | 43150 | 43700 | 43150 | 9483 |
| 546 | 20240412 | 094500 | 7398834300 | 43200 | 43200 | 43200 | 43150 | 591 |
| 547 | 20240412 | 094400 | 7373321650 | 43200 | 43200 | 43200 | 43150 | 542 |
| 548 | 20240412 | 094300 | 7349922500 | 43100 | 43200 | 43250 | 43100 | 715 |
| 549 | 20240412 | 094200 | 7319037600 | 43150 | 43150 | 43250 | 43050 | 1036 |
| 550 | 20240412 | 094100 | 7274373500 | 43350 | 43200 | 43350 | 43200 | 2224 |
| 551 | 20240412 | 094000 | 7178166200 | 43200 | 43300 | 43400 | 43150 | 723 |
| 552 | 20240412 | 093900 | 7146866800 | 43400 | 43300 | 43400 | 43050 | 2320 |
| 553 | 20240412 | 093800 | 7046500550 | 43350 | 42700 | 43350 | 42700 | 1605 |
| 554 | 20240412 | 093700 | 6977490050 | 42700 | 42800 | 42900 | 42700 | 1902 |
| 555 | 20240412 | 093600 | 6896210450 | 42800 | 42950 | 42950 | 42750 | 2260 |
| 556 | 20240412 | 093500 | 6799383900 | 42900 | 42800 | 42900 | 42800 | 159 |
| 557 | 20240412 | 093400 | 6792563700 | 42800 | 42800 | 42850 | 42750 | 670 |
| 558 | 20240412 | 093300 | 6763900150 | 42850 | 42950 | 42950 | 42800 | 618 |
| 559 | 20240412 | 093200 | 6737420600 | 42950 | 43050 | 43050 | 42750 | 1460 |
| 560 | 20240412 | 093100 | 6674817300 | 42950 | 43250 | 43300 | 42950 | 1140 |
| 561 | 20240412 | 093000 | 6625597700 | 43250 | 43300 | 43300 | 43050 | 2125 |
| 562 | 20240412 | 092900 | 6533865300 | 43300 | 42950 | 43300 | 42950 | 2033 |
| 563 | 20240412 | 092800 | 6446247300 | 42950 | 42800 | 42950 | 42700 | 1054 |
| 564 | 20240412 | 092700 | 6401133950 | 42800 | 42900 | 43000 | 42750 | 270 |
| 565 | 20240412 | 092600 | 6389559500 | 42900 | 42700 | 42900 | 42650 | 892 |
| 566 | 20240412 | 092500 | 6351424400 | 42700 | 42600 | 42800 | 42500 | 3094 |
| 567 | 20240412 | 092400 | 6219684700 | 42600 | 42750 | 42800 | 42550 | 2342 |
| 568 | 20240412 | 092300 | 6119706150 | 42800 | 43000 | 43100 | 42800 | 2122 |
| 569 | 20240412 | 092200 | 6028630250 | 43000 | 42900 | 43050 | 42850 | 2874 |
| 570 | 20240412 | 092100 | 5905158500 | 42900 | 42950 | 43050 | 42850 | 1261 |
| 571 | 20240412 | 092000 | 5851000350 | 42950 | 43100 | 43200 | 42650 | 5272 |
| 572 | 20240412 | 091900 | 5624562400 | 43100 | 43250 | 43250 | 43100 | 1649 |
| 573 | 20240412 | 091800 | 5553345750 | 43250 | 43250 | 43500 | 43200 | 6646 |
| 574 | 20240412 | 091700 | 5265043650 | 43200 | 42850 | 43200 | 42800 | 2902 |
| 575 | 20240412 | 091600 | 5140014050 | 42850 | 42900 | 43100 | 42800 | 4014 |
| 576 | 20240412 | 091500 | 4967623250 | 42900 | 42500 | 42900 | 42400 | 4725 |
| 577 | 20240412 | 091400 | 4765775500 | 42500 | 42450 | 42600 | 42300 | 1377 |
| 578 | 20240412 | 091300 | 4707277100 | 42400 | 42400 | 42700 | 42200 | 2551 |
| 579 | 20240412 | 091200 | 4599251000 | 42400 | 42150 | 42400 | 42000 | 5608 |
| 580 | 20240412 | 091100 | 4362921850 | 42200 | 42300 | 42500 | 42050 | 7104 |
| 581 | 20240412 | 091000 | 4062732900 | 42300 | 42800 | 42800 | 42300 | 8231 |
| 582 | 20240412 | 090900 | 3712581150 | 42800 | 42850 | 43000 | 42750 | 4201 |
| 583 | 20240412 | 090800 | 3532535500 | 42750 | 43050 | 43150 | 42750 | 3833 |
| 584 | 20240412 | 090700 | 3368093100 | 43100 | 43000 | 43350 | 42800 | 4200 |
| 585 | 20240412 | 090600 | 3187180350 | 43000 | 42700 | 43000 | 42550 | 3651 |
| 586 | 20240412 | 090500 | 3031068350 | 42600 | 42100 | 43400 | 42050 | 6610 |
| 587 | 20240412 | 090400 | 2750003350 | 42200 | 43450 | 43450 | 42100 | 12137 |
| 588 | 20240412 | 090300 | 2232412100 | 43450 | 43250 | 43500 | 43200 | 5615 |
| 589 | 20240412 | 090200 | 1989141800 | 43200 | 43550 | 43550 | 43050 | 7888 |
| 590 | 20240412 | 090100 | 1647541300 | 43550 | 44150 | 44150 | 43400 | 13459 |
| 591 | 20240412 | 090000 | 1058359750 | 44150 | 43450 | 44150 | 42700 | 24335 |