31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 184300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 7724 |
| 3 | 20240412 | 184200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20240412 | 184100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20240412 | 184000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20240412 | 183900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20240412 | 183800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20240412 | 183700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20240412 | 183600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20240412 | 183500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20240412 | 183400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20240412 | 183300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20240412 | 183200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20240412 | 183100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20240412 | 183000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20240412 | 182900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20240412 | 182800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20240412 | 182700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20240412 | 182600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20240412 | 182500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20240412 | 182400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20240412 | 182300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20240412 | 182200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20240412 | 182100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20240412 | 182000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20240412 | 181900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20240412 | 181800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20240412 | 181700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20240412 | 181600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20240412 | 181500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20240412 | 181400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20240412 | 181300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 7724 |
| 33 | 20240412 | 181200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20240412 | 181100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20240412 | 181000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20240412 | 180900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20240412 | 180800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20240412 | 180700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20240412 | 180600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20240412 | 180500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20240412 | 180400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20240412 | 180300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20240412 | 180200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20240412 | 180100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20240412 | 180000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20240412 | 175900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20240412 | 175800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20240412 | 175700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20240412 | 175600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20240412 | 175500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20240412 | 175400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20240412 | 175300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20240412 | 175200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20240412 | 175100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20240412 | 175000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20240412 | 174900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20240412 | 174800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20240412 | 174700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20240412 | 174600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20240412 | 174500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20240412 | 174400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20240412 | 174300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 7724 |
| 63 | 20240412 | 174200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20240412 | 174100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20240412 | 174000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20240412 | 173900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20240412 | 173800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20240412 | 173700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20240412 | 173600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20240412 | 173500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20240412 | 173400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20240412 | 173300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20240412 | 173200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20240412 | 173100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20240412 | 173000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20240412 | 172900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20240412 | 172800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20240412 | 172700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20240412 | 172600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20240412 | 172500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20240412 | 172400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20240412 | 172300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20240412 | 172200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20240412 | 172100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20240412 | 172000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20240412 | 171900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20240412 | 171800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20240412 | 171700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20240412 | 171600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20240412 | 171500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20240412 | 171400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20240412 | 171300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 7724 |
| 93 | 20240412 | 171200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20240412 | 171100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20240412 | 171000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20240412 | 170900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20240412 | 170800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20240412 | 170700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20240412 | 170600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20240412 | 170500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20240412 | 170400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20240412 | 170300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20240412 | 170200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20240412 | 170100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20240412 | 170000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20240412 | 165900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20240412 | 165800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20240412 | 165700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20240412 | 165600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20240412 | 165500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20240412 | 165400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20240412 | 165300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20240412 | 165200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20240412 | 165100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20240412 | 165000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20240412 | 164900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20240412 | 164800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20240412 | 164700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20240412 | 164600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20240412 | 164500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20240412 | 164400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20240412 | 164300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 7724 |
| 123 | 20240412 | 164200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20240412 | 164100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20240412 | 164000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20240412 | 163900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20240412 | 163800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20240412 | 163700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20240412 | 163600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20240412 | 163500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20240412 | 163400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20240412 | 163300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20240412 | 163200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20240412 | 163100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20240412 | 163000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20240412 | 162900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20240412 | 162800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20240412 | 162700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20240412 | 162600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20240412 | 162500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20240412 | 162400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20240412 | 162300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20240412 | 162200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20240412 | 162100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20240412 | 162000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20240412 | 161900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20240412 | 161800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20240412 | 161700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20240412 | 161600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20240412 | 161500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20240412 | 161400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20240412 | 161300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 7724 |
| 153 | 20240412 | 161200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20240412 | 161100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20240412 | 161000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20240412 | 160900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20240412 | 160800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20240412 | 160700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20240412 | 160600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20240412 | 160500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20240412 | 160400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20240412 | 160300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20240412 | 160200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20240412 | 160100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20240412 | 160000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20240412 | 155900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20240412 | 155800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20240412 | 155700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20240412 | 155600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20240412 | 155500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20240412 | 155400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20240412 | 155300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20240412 | 155200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20240412 | 155100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20240412 | 155000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20240412 | 154900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20240412 | 154800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20240412 | 154700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20240412 | 154600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20240412 | 154500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20240412 | 154400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20240412 | 154300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 7724 |
| 183 | 20240412 | 154200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20240412 | 154100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20240412 | 154000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20240412 | 153900 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20240412 | 153800 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20240412 | 153700 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20240412 | 153600 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20240412 | 153500 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20240412 | 153400 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20240412 | 153300 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20240412 | 153200 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20240412 | 153100 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20240412 | 153000 | 7621178200 | 31400 | 31400 | 31400 | 31400 | 7724 |
| 196 | 20240412 | 152900 | 7378644600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20240412 | 152800 | 7378644600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20240412 | 152700 | 7378644600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20240412 | 152600 | 7378644600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20240412 | 152500 | 7378644600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20240412 | 152400 | 7378644600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20240412 | 152300 | 7378644600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20240412 | 152200 | 7378644600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20240412 | 152100 | 7378644600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20240412 | 152000 | 7378644600 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20240412 | 151900 | 7378644600 | 31450 | 31500 | 31500 | 31450 | 332 |
| 207 | 20240412 | 151800 | 7368196650 | 31500 | 31450 | 31500 | 31450 | 463 |
| 208 | 20240412 | 151700 | 7353627000 | 31500 | 31450 | 31500 | 31450 | 499 |
| 209 | 20240412 | 151600 | 7337932700 | 31450 | 31500 | 31500 | 31450 | 123 |
| 210 | 20240412 | 151500 | 7334061500 | 31500 | 31450 | 31500 | 31450 | 152 |
| 211 | 20240412 | 151400 | 7329280500 | 31450 | 31500 | 31500 | 31450 | 1023 |
| 212 | 20240412 | 151300 | 7297105450 | 31500 | 31450 | 31500 | 31450 | 407 |
| 213 | 20240412 | 151200 | 7284304850 | 31450 | 31450 | 31450 | 31450 | 647 |
| 214 | 20240412 | 151100 | 7263956700 | 31450 | 31450 | 31500 | 31450 | 533 |
| 215 | 20240412 | 151000 | 7247193600 | 31450 | 31450 | 31500 | 31450 | 794 |
| 216 | 20240412 | 150900 | 7222221750 | 31500 | 31450 | 31500 | 31450 | 24 |
| 217 | 20240412 | 150800 | 7221466900 | 31500 | 31450 | 31500 | 31400 | 1160 |
| 218 | 20240412 | 150700 | 7184982350 | 31450 | 31450 | 31450 | 31450 | 1035 |
| 219 | 20240412 | 150600 | 7152431600 | 31500 | 31500 | 31500 | 31450 | 111 |
| 220 | 20240412 | 150500 | 7148935400 | 31450 | 31450 | 31500 | 31450 | 102 |
| 221 | 20240412 | 150400 | 7145725750 | 31450 | 31450 | 31450 | 31450 | 261 |
| 222 | 20240412 | 150300 | 7137517300 | 31450 | 31450 | 31450 | 31400 | 354 |
| 223 | 20240412 | 150200 | 7126389800 | 31500 | 31450 | 31500 | 31450 | 996 |
| 224 | 20240412 | 150100 | 7095065100 | 31450 | 31500 | 31500 | 31450 | 582 |
| 225 | 20240412 | 150000 | 7076759450 | 31500 | 31500 | 31500 | 31450 | 449 |
| 226 | 20240412 | 145900 | 7062626100 | 31450 | 31450 | 31500 | 31450 | 61 |
| 227 | 20240412 | 145800 | 7060707550 | 31450 | 31450 | 31500 | 31400 | 1220 |
| 228 | 20240412 | 145700 | 7022339150 | 31450 | 31400 | 31450 | 31400 | 58 |
| 229 | 20240412 | 145600 | 7020515150 | 31450 | 31400 | 31450 | 31400 | 735 |
| 230 | 20240412 | 145500 | 6997426150 | 31400 | 31400 | 31450 | 31400 | 104 |
| 231 | 20240412 | 145400 | 6994156100 | 31400 | 31450 | 31450 | 31400 | 32 |
| 232 | 20240412 | 145300 | 6993149800 | 31450 | 31400 | 31450 | 31400 | 1120 |
| 233 | 20240412 | 145200 | 6957945200 | 31450 | 31450 | 31450 | 31400 | 108 |
| 234 | 20240412 | 145100 | 6954550200 | 31450 | 31450 | 31500 | 31400 | 486 |
| 235 | 20240412 | 145000 | 6939269700 | 31450 | 31500 | 31500 | 31450 | 767 |
| 236 | 20240412 | 144900 | 6915142500 | 31500 | 31450 | 31500 | 31450 | 76 |
| 237 | 20240412 | 144800 | 6912749100 | 31450 | 31450 | 31500 | 31450 | 13 |
| 238 | 20240412 | 144700 | 6912340200 | 31500 | 31550 | 31550 | 31450 | 684 |
| 239 | 20240412 | 144600 | 6890818250 | 31550 | 31450 | 31550 | 31450 | 2861 |
| 240 | 20240412 | 144500 | 6800600500 | 31450 | 31400 | 31450 | 31400 | 610 |
| 241 | 20240412 | 144400 | 6781416100 | 31400 | 31500 | 31500 | 31400 | 476 |
| 242 | 20240412 | 144300 | 6766445500 | 31450 | 31450 | 31450 | 31450 | 3 |
| 243 | 20240412 | 144200 | 6766351150 | 31500 | 31450 | 31500 | 31450 | 567 |
| 244 | 20240412 | 144100 | 6748518300 | 31450 | 31450 | 31450 | 31450 | 196 |
| 245 | 20240412 | 144000 | 6742354100 | 31450 | 31450 | 31450 | 31450 | 49 |
| 246 | 20240412 | 143900 | 6740813050 | 31450 | 31450 | 31450 | 31450 | 26 |
| 247 | 20240412 | 143800 | 6739995350 | 31450 | 31450 | 31450 | 31450 | 149 |
| 248 | 20240412 | 143700 | 6735309300 | 31450 | 31450 | 31450 | 31450 | 0 |
| 249 | 20240412 | 143600 | 6735309300 | 31450 | 31450 | 31450 | 31450 | 102 |
| 250 | 20240412 | 143500 | 6732101400 | 31450 | 31450 | 31450 | 31450 | 162 |
| 251 | 20240412 | 143400 | 6727006500 | 31450 | 31450 | 31450 | 31450 | 308 |
| 252 | 20240412 | 143300 | 6717319900 | 31400 | 31450 | 31450 | 31400 | 556 |
| 253 | 20240412 | 143200 | 6699853900 | 31450 | 31450 | 31450 | 31450 | 364 |
| 254 | 20240412 | 143100 | 6688406100 | 31400 | 31450 | 31450 | 31400 | 91 |
| 255 | 20240412 | 143000 | 6685544250 | 31450 | 31450 | 31450 | 31450 | 239 |
| 256 | 20240412 | 142900 | 6678027700 | 31450 | 31450 | 31450 | 31400 | 156 |
| 257 | 20240412 | 142800 | 6673121550 | 31450 | 31450 | 31450 | 31450 | 431 |
| 258 | 20240412 | 142700 | 6659566600 | 31450 | 31500 | 31500 | 31450 | 656 |
| 259 | 20240412 | 142600 | 6638929700 | 31500 | 31500 | 31500 | 31500 | 4 |
| 260 | 20240412 | 142500 | 6638803700 | 31500 | 31450 | 31500 | 31450 | 510 |
| 261 | 20240412 | 142400 | 6622738950 | 31450 | 31500 | 31500 | 31450 | 15 |
| 262 | 20240412 | 142300 | 6622266850 | 31500 | 31500 | 31500 | 31500 | 17 |
| 263 | 20240412 | 142200 | 6621731350 | 31500 | 31450 | 31500 | 31450 | 53 |
| 264 | 20240412 | 142100 | 6620063000 | 31450 | 31450 | 31450 | 31400 | 384 |
| 265 | 20240412 | 142000 | 6607986300 | 31450 | 31500 | 31500 | 31450 | 237 |
| 266 | 20240412 | 141900 | 6600531850 | 31500 | 31500 | 31500 | 31500 | 13 |
| 267 | 20240412 | 141800 | 6600122350 | 31450 | 31500 | 31500 | 31450 | 16 |
| 268 | 20240412 | 141700 | 6599619100 | 31500 | 31450 | 31500 | 31450 | 58 |
| 269 | 20240412 | 141600 | 6597794800 | 31450 | 31450 | 31450 | 31400 | 553 |
| 270 | 20240412 | 141500 | 6580403050 | 31450 | 31400 | 31450 | 31400 | 164 |
| 271 | 20240412 | 141400 | 6575249750 | 31450 | 31450 | 31450 | 31450 | 614 |
| 272 | 20240412 | 141300 | 6555939450 | 31400 | 31450 | 31450 | 31400 | 95 |
| 273 | 20240412 | 141200 | 6552951850 | 31450 | 31400 | 31450 | 31400 | 237 |
| 274 | 20240412 | 141100 | 6545504200 | 31400 | 31450 | 31450 | 31400 | 18 |
| 275 | 20240412 | 141000 | 6544938850 | 31450 | 31400 | 31450 | 31400 | 504 |
| 276 | 20240412 | 140900 | 6529093450 | 31400 | 31450 | 31450 | 31400 | 384 |
| 277 | 20240412 | 140800 | 6517019300 | 31450 | 31450 | 31450 | 31400 | 140 |
| 278 | 20240412 | 140700 | 6512621550 | 31450 | 31450 | 31450 | 31400 | 296 |
| 279 | 20240412 | 140600 | 6503321400 | 31400 | 31400 | 31450 | 31400 | 1817 |
| 280 | 20240412 | 140500 | 6446180200 | 31450 | 31450 | 31450 | 31450 | 30 |
| 281 | 20240412 | 140400 | 6445236700 | 31400 | 31400 | 31400 | 31400 | 183 |
| 282 | 20240412 | 140300 | 6439490500 | 31400 | 31400 | 31450 | 31400 | 201 |
| 283 | 20240412 | 140200 | 6433175350 | 31450 | 31450 | 31450 | 31450 | 288 |
| 284 | 20240412 | 140100 | 6424117750 | 31450 | 31400 | 31450 | 31400 | 340 |
| 285 | 20240412 | 140000 | 6413441250 | 31450 | 31450 | 31450 | 31450 | 37 |
| 286 | 20240412 | 135900 | 6412277600 | 31450 | 31450 | 31450 | 31450 | 75 |
| 287 | 20240412 | 135800 | 6409918850 | 31450 | 31400 | 31450 | 31400 | 727 |
| 288 | 20240412 | 135700 | 6387089950 | 31400 | 31400 | 31400 | 31400 | 1 |
| 289 | 20240412 | 135600 | 6387058550 | 31450 | 31400 | 31450 | 31400 | 214 |
| 290 | 20240412 | 135500 | 6380333250 | 31400 | 31450 | 31450 | 31400 | 381 |
| 291 | 20240412 | 135400 | 6368360600 | 31500 | 31400 | 31500 | 31400 | 555 |
| 292 | 20240412 | 135300 | 6350905500 | 31400 | 31450 | 31450 | 31400 | 871 |
| 293 | 20240412 | 135200 | 6323546200 | 31450 | 31500 | 31500 | 31450 | 2711 |
| 294 | 20240412 | 135100 | 6238283550 | 31450 | 31450 | 31450 | 31450 | 91 |
| 295 | 20240412 | 135000 | 6235421600 | 31450 | 31500 | 31500 | 31450 | 9 |
| 296 | 20240412 | 134900 | 6235138350 | 31500 | 31500 | 31500 | 31450 | 662 |
| 297 | 20240412 | 134800 | 6214312500 | 31500 | 31500 | 31500 | 31500 | 142 |
| 298 | 20240412 | 134700 | 6209839500 | 31450 | 31500 | 31550 | 31450 | 1672 |
| 299 | 20240412 | 134600 | 6157182600 | 31450 | 31450 | 31450 | 31450 | 26 |
| 300 | 20240412 | 134500 | 6156364900 | 31450 | 31450 | 31450 | 31450 | 51 |
| 301 | 20240412 | 134400 | 6154760950 | 31500 | 31500 | 31500 | 31500 | 64 |
| 302 | 20240412 | 134300 | 6152744950 | 31500 | 31450 | 31500 | 31450 | 82 |
| 303 | 20240412 | 134200 | 6150165450 | 31450 | 31450 | 31450 | 31450 | 40 |
| 304 | 20240412 | 134100 | 6148907450 | 31500 | 31450 | 31500 | 31450 | 88 |
| 305 | 20240412 | 134000 | 6146137950 | 31450 | 31500 | 31500 | 31450 | 1036 |
| 306 | 20240412 | 133900 | 6113554000 | 31450 | 31450 | 31450 | 31450 | 500 |
| 307 | 20240412 | 133800 | 6097829000 | 31450 | 31550 | 31550 | 31450 | 178 |
| 308 | 20240412 | 133700 | 6092228350 | 31500 | 31500 | 31500 | 31500 | 100 |
| 309 | 20240412 | 133600 | 6089078350 | 31500 | 31500 | 31500 | 31500 | 26 |
| 310 | 20240412 | 133500 | 6088259350 | 31500 | 31500 | 31500 | 31450 | 247 |
| 311 | 20240412 | 133400 | 6080478900 | 31500 | 31500 | 31500 | 31500 | 101 |
| 312 | 20240412 | 133300 | 6077297400 | 31500 | 31500 | 31550 | 31500 | 85 |
| 313 | 20240412 | 133200 | 6074619750 | 31500 | 31550 | 31550 | 31500 | 145 |
| 314 | 20240412 | 133100 | 6070052100 | 31550 | 31500 | 31550 | 31500 | 72 |
| 315 | 20240412 | 133000 | 6067783950 | 31500 | 31500 | 31500 | 31500 | 190 |
| 316 | 20240412 | 132900 | 6061798950 | 31500 | 31500 | 31500 | 31500 | 0 |
| 317 | 20240412 | 132800 | 6061798950 | 31500 | 31500 | 31500 | 31500 | 56 |
| 318 | 20240412 | 132700 | 6060034950 | 31500 | 31500 | 31550 | 31500 | 231 |
| 319 | 20240412 | 132600 | 6052758150 | 31500 | 31500 | 31500 | 31500 | 23 |
| 320 | 20240412 | 132500 | 6052033650 | 31500 | 31500 | 31500 | 31500 | 666 |
| 321 | 20240412 | 132400 | 6031054650 | 31500 | 31550 | 31550 | 31500 | 68 |
| 322 | 20240412 | 132300 | 6028912400 | 31500 | 31550 | 31550 | 31500 | 400 |
| 323 | 20240412 | 132200 | 6016300300 | 31550 | 31500 | 31550 | 31500 | 110 |
| 324 | 20240412 | 132100 | 6012835250 | 31500 | 31500 | 31500 | 31500 | 240 |
| 325 | 20240412 | 132000 | 6005275250 | 31500 | 31500 | 31500 | 31500 | 306 |
| 326 | 20240412 | 131900 | 5995636250 | 31500 | 31500 | 31500 | 31500 | 55 |
| 327 | 20240412 | 131800 | 5993903750 | 31500 | 31500 | 31500 | 31500 | 200 |
| 328 | 20240412 | 131700 | 5987603750 | 31550 | 31500 | 31550 | 31500 | 286 |
| 329 | 20240412 | 131600 | 5978594300 | 31550 | 31550 | 31550 | 31500 | 17 |
| 330 | 20240412 | 131500 | 5978058550 | 31500 | 31500 | 31500 | 31500 | 702 |
| 331 | 20240412 | 131400 | 5955945550 | 31500 | 31500 | 31500 | 31500 | 409 |
| 332 | 20240412 | 131300 | 5943062050 | 31500 | 31500 | 31550 | 31500 | 80 |
| 333 | 20240412 | 131200 | 5940538800 | 31450 | 31500 | 31500 | 31450 | 903 |
| 334 | 20240412 | 131100 | 5912098900 | 31450 | 31450 | 31450 | 31450 | 8 |
| 335 | 20240412 | 131000 | 5911847300 | 31450 | 31450 | 31450 | 31450 | 1 |
| 336 | 20240412 | 130900 | 5911815850 | 31500 | 31500 | 31500 | 31500 | 249 |
| 337 | 20240412 | 130800 | 5903972350 | 31450 | 31500 | 31500 | 31450 | 24 |
| 338 | 20240412 | 130700 | 5903217350 | 31500 | 31550 | 31550 | 31450 | 36 |
| 339 | 20240412 | 130600 | 5902083350 | 31550 | 31450 | 31550 | 31400 | 142 |
| 340 | 20240412 | 130500 | 5897621550 | 31400 | 31500 | 31500 | 31400 | 6463 |
| 341 | 20240412 | 130400 | 5694682200 | 31500 | 31500 | 31500 | 31450 | 213 |
| 342 | 20240412 | 130300 | 5687982700 | 31500 | 31500 | 31500 | 31450 | 1822 |
| 343 | 20240412 | 130200 | 5630619550 | 31500 | 31450 | 31500 | 31450 | 412 |
| 344 | 20240412 | 130100 | 5617662000 | 31450 | 31500 | 31500 | 31450 | 57 |
| 345 | 20240412 | 130000 | 5615869000 | 31500 | 31450 | 31500 | 31450 | 381 |
| 346 | 20240412 | 125900 | 5603886500 | 31450 | 31400 | 31450 | 31400 | 68 |
| 347 | 20240412 | 125800 | 5601748150 | 31400 | 31450 | 31450 | 31400 | 41 |
| 348 | 20240412 | 125700 | 5600459600 | 31400 | 31450 | 31450 | 31400 | 456 |
| 349 | 20240412 | 125600 | 5586137300 | 31450 | 31450 | 31450 | 31400 | 240 |
| 350 | 20240412 | 125500 | 5578589800 | 31450 | 31450 | 31450 | 31400 | 635 |
| 351 | 20240412 | 125400 | 5558632650 | 31450 | 31450 | 31500 | 31400 | 1990 |
| 352 | 20240412 | 125300 | 5496128050 | 31450 | 31450 | 31450 | 31450 | 108 |
| 353 | 20240412 | 125200 | 5492731450 | 31450 | 31450 | 31500 | 31450 | 299 |
| 354 | 20240412 | 125100 | 5483325950 | 31500 | 31450 | 31500 | 31450 | 260 |
| 355 | 20240412 | 125000 | 5475148700 | 31500 | 31450 | 31500 | 31450 | 223 |
| 356 | 20240412 | 124900 | 5468131800 | 31500 | 31450 | 31500 | 31450 | 16 |
| 357 | 20240412 | 124800 | 5467628450 | 31450 | 31500 | 31500 | 31400 | 4072 |
| 358 | 20240412 | 124700 | 5339627150 | 31500 | 31550 | 31550 | 31500 | 86 |
| 359 | 20240412 | 124600 | 5336918050 | 31500 | 31500 | 31550 | 31500 | 155 |
| 360 | 20240412 | 124500 | 5332035500 | 31500 | 31550 | 31550 | 31450 | 2438 |
| 361 | 20240412 | 124400 | 5255272000 | 31550 | 31550 | 31550 | 31500 | 136 |
| 362 | 20240412 | 124300 | 5250981450 | 31500 | 31500 | 31500 | 31500 | 707 |
| 363 | 20240412 | 124200 | 5228710950 | 31500 | 31500 | 31500 | 31500 | 25 |
| 364 | 20240412 | 124100 | 5227923450 | 31500 | 31500 | 31550 | 31450 | 331 |
| 365 | 20240412 | 124000 | 5217506850 | 31450 | 31450 | 31500 | 31450 | 847 |
| 366 | 20240412 | 123900 | 5190836950 | 31500 | 31450 | 31500 | 31450 | 342 |
| 367 | 20240412 | 123800 | 5180080400 | 31450 | 31500 | 31500 | 31450 | 14 |
| 368 | 20240412 | 123700 | 5179639500 | 31500 | 31500 | 31550 | 31450 | 299 |
| 369 | 20240412 | 123600 | 5170232150 | 31500 | 31500 | 31500 | 31500 | 46 |
| 370 | 20240412 | 123500 | 5168783150 | 31500 | 31450 | 31500 | 31450 | 250 |
| 371 | 20240412 | 123400 | 5160915600 | 31500 | 31500 | 31500 | 31450 | 134 |
| 372 | 20240412 | 123300 | 5156695600 | 31550 | 31450 | 31550 | 31450 | 8 |
| 373 | 20240412 | 123200 | 5156443750 | 31450 | 31450 | 31450 | 31450 | 120 |
| 374 | 20240412 | 123100 | 5152669750 | 31450 | 31450 | 31450 | 31400 | 648 |
| 375 | 20240412 | 123000 | 5132290400 | 31450 | 31500 | 31500 | 31350 | 265 |
| 376 | 20240412 | 122900 | 5123951300 | 31500 | 31550 | 31600 | 31400 | 10110 |
| 377 | 20240412 | 122800 | 4806051950 | 31550 | 31600 | 31600 | 31500 | 10119 |
| 378 | 20240412 | 122700 | 4487096250 | 31600 | 31600 | 31600 | 31550 | 403 |
| 379 | 20240412 | 122600 | 4474362050 | 31600 | 31600 | 31600 | 31550 | 676 |
| 380 | 20240412 | 122500 | 4453029800 | 31600 | 31550 | 31600 | 31550 | 94 |
| 381 | 20240412 | 122400 | 4450060100 | 31550 | 31550 | 31550 | 31550 | 119 |
| 382 | 20240412 | 122300 | 4446305650 | 31600 | 31600 | 31600 | 31600 | 37 |
| 383 | 20240412 | 122200 | 4445136450 | 31600 | 31600 | 31600 | 31550 | 66 |
| 384 | 20240412 | 122100 | 4443052550 | 31600 | 31550 | 31600 | 31550 | 251 |
| 385 | 20240412 | 122000 | 4435130800 | 31600 | 31600 | 31600 | 31550 | 305 |
| 386 | 20240412 | 121900 | 4425503800 | 31600 | 31650 | 31650 | 31600 | 125 |
| 387 | 20240412 | 121800 | 4421553750 | 31650 | 31650 | 31650 | 31600 | 669 |
| 388 | 20240412 | 121700 | 4400411100 | 31600 | 31600 | 31650 | 31550 | 872 |
| 389 | 20240412 | 121600 | 4372862600 | 31600 | 31600 | 31600 | 31600 | 7 |
| 390 | 20240412 | 121500 | 4372641400 | 31600 | 31550 | 31600 | 31550 | 405 |
| 391 | 20240412 | 121400 | 4359858450 | 31550 | 31550 | 31550 | 31550 | 125 |
| 392 | 20240412 | 121300 | 4355914700 | 31550 | 31600 | 31600 | 31550 | 22 |
| 393 | 20240412 | 121200 | 4355220350 | 31600 | 31600 | 31600 | 31550 | 290 |
| 394 | 20240412 | 121100 | 4346066650 | 31600 | 31600 | 31600 | 31600 | 118 |
| 395 | 20240412 | 121000 | 4342337850 | 31600 | 31550 | 31600 | 31550 | 103 |
| 396 | 20240412 | 120900 | 4339085600 | 31550 | 31600 | 31600 | 31550 | 10 |
| 397 | 20240412 | 120800 | 4338769800 | 31600 | 31600 | 31600 | 31550 | 227 |
| 398 | 20240412 | 120700 | 4331602500 | 31600 | 31600 | 31600 | 31550 | 818 |
| 399 | 20240412 | 120600 | 4305792300 | 31550 | 31550 | 31600 | 31550 | 567 |
| 400 | 20240412 | 120500 | 4287897700 | 31550 | 31600 | 31600 | 31550 | 1511 |
| 401 | 20240412 | 120400 | 4240225100 | 31600 | 31650 | 31650 | 31550 | 6622 |
| 402 | 20240412 | 120300 | 4030982700 | 31600 | 31600 | 31600 | 31600 | 84 |
| 403 | 20240412 | 120200 | 4028328300 | 31650 | 31650 | 31650 | 31600 | 781 |
| 404 | 20240412 | 120100 | 4003636250 | 31600 | 31650 | 31650 | 31600 | 652 |
| 405 | 20240412 | 120000 | 3983003400 | 31650 | 31650 | 31650 | 31600 | 476 |
| 406 | 20240412 | 115900 | 3967945950 | 31650 | 31650 | 31650 | 31600 | 575 |
| 407 | 20240412 | 115800 | 3949755100 | 31600 | 31650 | 31650 | 31600 | 268 |
| 408 | 20240412 | 115700 | 3941285700 | 31650 | 31650 | 31650 | 31600 | 17 |
| 409 | 20240412 | 115600 | 3940747800 | 31650 | 31650 | 31650 | 31600 | 327 |
| 410 | 20240412 | 115500 | 3930411150 | 31650 | 31600 | 31650 | 31600 | 1039 |
| 411 | 20240412 | 115400 | 3897572150 | 31650 | 31650 | 31650 | 31600 | 285 |
| 412 | 20240412 | 115300 | 3888565850 | 31600 | 31650 | 31650 | 31600 | 622 |
| 413 | 20240412 | 115200 | 3868883200 | 31650 | 31650 | 31650 | 31600 | 215 |
| 414 | 20240412 | 115100 | 3862083600 | 31650 | 31600 | 31650 | 31600 | 352 |
| 415 | 20240412 | 115000 | 3850948450 | 31600 | 31650 | 31650 | 31600 | 97 |
| 416 | 20240412 | 114900 | 3847881150 | 31650 | 31600 | 31650 | 31600 | 160 |
| 417 | 20240412 | 114800 | 3842821450 | 31650 | 31650 | 31650 | 31600 | 875 |
| 418 | 20240412 | 114700 | 3815169300 | 31650 | 31750 | 31750 | 31600 | 4935 |
| 419 | 20240412 | 114600 | 3658971350 | 31700 | 31750 | 31750 | 31700 | 1248 |
| 420 | 20240412 | 114500 | 3619408750 | 31750 | 31700 | 31750 | 31700 | 399 |
| 421 | 20240412 | 114400 | 3606755050 | 31700 | 31700 | 31750 | 31700 | 61 |
| 422 | 20240412 | 114300 | 3604821050 | 31750 | 31750 | 31750 | 31700 | 39 |
| 423 | 20240412 | 114200 | 3603583400 | 31750 | 31750 | 31750 | 31750 | 131 |
| 424 | 20240412 | 114100 | 3599424150 | 31700 | 31700 | 31750 | 31700 | 186 |
| 425 | 20240412 | 114000 | 3593518900 | 31700 | 31750 | 31750 | 31700 | 77 |
| 426 | 20240412 | 113900 | 3591077300 | 31750 | 31800 | 31800 | 31700 | 233 |
| 427 | 20240412 | 113800 | 3583678800 | 31800 | 31800 | 31800 | 31750 | 55 |
| 428 | 20240412 | 113700 | 3581929950 | 31800 | 31750 | 31800 | 31750 | 101 |
| 429 | 20240412 | 113600 | 3578723050 | 31700 | 31750 | 31800 | 31700 | 375 |
| 430 | 20240412 | 113500 | 3566816900 | 31750 | 31750 | 31750 | 31700 | 225 |
| 431 | 20240412 | 113400 | 3559680800 | 31750 | 31800 | 31800 | 31700 | 63 |
| 432 | 20240412 | 113300 | 3557680600 | 31750 | 31750 | 31750 | 31700 | 316 |
| 433 | 20240412 | 113200 | 3547660700 | 31750 | 31750 | 31750 | 31700 | 134 |
| 434 | 20240412 | 113100 | 3543408900 | 31750 | 31700 | 31800 | 31700 | 338 |
| 435 | 20240412 | 113000 | 3532689850 | 31800 | 31750 | 31800 | 31750 | 2076 |
| 436 | 20240412 | 112900 | 3466776550 | 31800 | 31750 | 31800 | 31750 | 880 |
| 437 | 20240412 | 112800 | 3438835650 | 31750 | 31850 | 31850 | 31750 | 646 |
| 438 | 20240412 | 112700 | 3418293900 | 31850 | 31850 | 31850 | 31800 | 184 |
| 439 | 20240412 | 112600 | 3412442100 | 31850 | 31800 | 31850 | 31800 | 55 |
| 440 | 20240412 | 112500 | 3410691500 | 31850 | 31800 | 31850 | 31800 | 53 |
| 441 | 20240412 | 112400 | 3409005700 | 31850 | 31800 | 31850 | 31800 | 137 |
| 442 | 20240412 | 112300 | 3404648950 | 31800 | 31800 | 31850 | 31800 | 740 |
| 443 | 20240412 | 112200 | 3381116700 | 31800 | 31800 | 31850 | 31800 | 344 |
| 444 | 20240412 | 112100 | 3370172150 | 31800 | 31800 | 31850 | 31800 | 104 |
| 445 | 20240412 | 112000 | 3366864450 | 31800 | 31850 | 31850 | 31800 | 118 |
| 446 | 20240412 | 111900 | 3363112000 | 31800 | 31850 | 31900 | 31800 | 134 |
| 447 | 20240412 | 111800 | 3358845500 | 31900 | 31850 | 31900 | 31800 | 395 |
| 448 | 20240412 | 111700 | 3346245700 | 31850 | 31900 | 31900 | 31800 | 296 |
| 449 | 20240412 | 111600 | 3336827000 | 31750 | 31900 | 31900 | 31750 | 1662 |
| 450 | 20240412 | 111500 | 3283855300 | 31850 | 31850 | 31900 | 31800 | 273 |
| 451 | 20240412 | 111400 | 3275160500 | 31850 | 31800 | 31850 | 31800 | 55 |
| 452 | 20240412 | 111300 | 3273410650 | 31800 | 31800 | 31850 | 31800 | 218 |
| 453 | 20240412 | 111200 | 3266473550 | 31750 | 31850 | 31850 | 31750 | 223 |
| 454 | 20240412 | 111100 | 3259381050 | 31800 | 31850 | 31850 | 31800 | 13 |
| 455 | 20240412 | 111000 | 3258967200 | 31850 | 31850 | 31850 | 31800 | 54 |
| 456 | 20240412 | 110900 | 3257247500 | 31850 | 31800 | 31850 | 31800 | 127 |
| 457 | 20240412 | 110800 | 3253207700 | 31850 | 31850 | 31850 | 31800 | 27 |
| 458 | 20240412 | 110700 | 3252347900 | 31850 | 31800 | 31850 | 31750 | 263 |
| 459 | 20240412 | 110600 | 3243984300 | 31750 | 31850 | 31850 | 31750 | 539 |
| 460 | 20240412 | 110500 | 3226843150 | 31850 | 31800 | 31850 | 31800 | 124 |
| 461 | 20240412 | 110400 | 3222894450 | 31800 | 31900 | 31900 | 31800 | 89 |
| 462 | 20240412 | 110300 | 3220060250 | 31850 | 31850 | 31900 | 31850 | 43 |
| 463 | 20240412 | 110200 | 3218690600 | 31900 | 31900 | 31900 | 31850 | 63 |
| 464 | 20240412 | 110100 | 3216682900 | 31900 | 31850 | 31900 | 31800 | 27 |
| 465 | 20240412 | 110000 | 3215822950 | 31800 | 31850 | 31900 | 31800 | 1373 |
| 466 | 20240412 | 105900 | 3172096000 | 31850 | 31850 | 31850 | 31800 | 143 |
| 467 | 20240412 | 105800 | 3167548150 | 31850 | 31850 | 31850 | 31800 | 118 |
| 468 | 20240412 | 105700 | 3163795100 | 31850 | 31850 | 31850 | 31800 | 40 |
| 469 | 20240412 | 105600 | 3162522250 | 31850 | 31850 | 31850 | 31750 | 263 |
| 470 | 20240412 | 105500 | 3154155500 | 31850 | 31850 | 31850 | 31750 | 164 |
| 471 | 20240412 | 105400 | 3148948050 | 31750 | 31850 | 31850 | 31750 | 328 |
| 472 | 20240412 | 105300 | 3138516900 | 31850 | 31850 | 31850 | 31800 | 77 |
| 473 | 20240412 | 105200 | 3136067450 | 31800 | 31850 | 31850 | 31750 | 87 |
| 474 | 20240412 | 105100 | 3133302050 | 31750 | 31800 | 31850 | 31750 | 516 |
| 475 | 20240412 | 105000 | 3116907300 | 31850 | 31800 | 31850 | 31800 | 57 |
| 476 | 20240412 | 104900 | 3115094200 | 31800 | 31800 | 31800 | 31750 | 318 |
| 477 | 20240412 | 104800 | 3104981900 | 31800 | 31750 | 31800 | 31700 | 981 |
| 478 | 20240412 | 104700 | 3073848250 | 31750 | 31750 | 31750 | 31700 | 390 |
| 479 | 20240412 | 104600 | 3061465900 | 31700 | 31700 | 31750 | 31700 | 529 |
| 480 | 20240412 | 104500 | 3044695800 | 31700 | 31700 | 31750 | 31650 | 1031 |
| 481 | 20240412 | 104400 | 3012013050 | 31700 | 31800 | 31800 | 31700 | 7145 |
| 482 | 20240412 | 104300 | 2785395150 | 31800 | 31800 | 31800 | 31800 | 451 |
| 483 | 20240412 | 104200 | 2771053350 | 31800 | 31800 | 31800 | 31750 | 201 |
| 484 | 20240412 | 104100 | 2764661700 | 31800 | 31850 | 31850 | 31750 | 3312 |
| 485 | 20240412 | 104000 | 2659322000 | 31900 | 31900 | 31900 | 31850 | 1294 |
| 486 | 20240412 | 103900 | 2618107850 | 31900 | 31900 | 31900 | 31850 | 63 |
| 487 | 20240412 | 103800 | 2616098300 | 31900 | 31900 | 31900 | 31900 | 32 |
| 488 | 20240412 | 103700 | 2615077500 | 31850 | 31900 | 31900 | 31850 | 28 |
| 489 | 20240412 | 103600 | 2614184450 | 31900 | 31900 | 31900 | 31900 | 136 |
| 490 | 20240412 | 103500 | 2609846050 | 31900 | 31900 | 31900 | 31850 | 203 |
| 491 | 20240412 | 103400 | 2603371950 | 31900 | 31850 | 31900 | 31850 | 963 |
| 492 | 20240412 | 103300 | 2572667250 | 31850 | 31850 | 31900 | 31850 | 69 |
| 493 | 20240412 | 103200 | 2570469500 | 31850 | 31900 | 31900 | 31850 | 123 |
| 494 | 20240412 | 103100 | 2566549250 | 31850 | 31900 | 31900 | 31850 | 504 |
| 495 | 20240412 | 103000 | 2550487500 | 31900 | 31850 | 31900 | 31850 | 580 |
| 496 | 20240412 | 102900 | 2532004100 | 31900 | 31900 | 31900 | 31850 | 982 |
| 497 | 20240412 | 102800 | 2500678450 | 31900 | 31900 | 31900 | 31850 | 20 |
| 498 | 20240412 | 102700 | 2500040600 | 31900 | 31850 | 31900 | 31850 | 127 |
| 499 | 20240412 | 102600 | 2495995550 | 31850 | 31900 | 31900 | 31850 | 178 |
| 500 | 20240412 | 102500 | 2490325650 | 31900 | 31900 | 31900 | 31850 | 1030 |
| 501 | 20240412 | 102400 | 2457518800 | 31850 | 31900 | 31900 | 31850 | 28 |
| 502 | 20240412 | 102300 | 2456626200 | 31900 | 31900 | 31950 | 31900 | 483 |
| 503 | 20240412 | 102200 | 2441218450 | 31950 | 31950 | 31950 | 31900 | 204 |
| 504 | 20240412 | 102100 | 2434710300 | 31950 | 32000 | 32000 | 31950 | 644 |
| 505 | 20240412 | 102000 | 2414134250 | 32000 | 31950 | 32000 | 31950 | 165 |
| 506 | 20240412 | 101900 | 2408856350 | 31950 | 31900 | 32000 | 31900 | 118 |
| 507 | 20240412 | 101800 | 2405086700 | 31900 | 31950 | 32000 | 31900 | 664 |
| 508 | 20240412 | 101700 | 2383902200 | 31950 | 32000 | 32000 | 31950 | 58 |
| 509 | 20240412 | 101600 | 2382048700 | 32000 | 31950 | 32000 | 31950 | 27 |
| 510 | 20240412 | 101500 | 2381184850 | 31950 | 31900 | 32000 | 31900 | 263 |
| 511 | 20240412 | 101400 | 2372782050 | 31950 | 31850 | 31950 | 31850 | 509 |
| 512 | 20240412 | 101300 | 2356544900 | 31900 | 31850 | 31900 | 31850 | 220 |
| 513 | 20240412 | 101200 | 2349537550 | 31900 | 31850 | 31900 | 31850 | 494 |
| 514 | 20240412 | 101100 | 2333800850 | 31900 | 31850 | 31900 | 31850 | 55 |
| 515 | 20240412 | 101000 | 2332046800 | 31900 | 31950 | 31950 | 31850 | 1084 |
| 516 | 20240412 | 100900 | 2297468850 | 31950 | 31900 | 31950 | 31900 | 55 |
| 517 | 20240412 | 100800 | 2295712950 | 31900 | 31950 | 31950 | 31900 | 55 |
| 518 | 20240412 | 100700 | 2293956850 | 31950 | 31950 | 31950 | 31900 | 118 |
| 519 | 20240412 | 100600 | 2290186900 | 31950 | 31950 | 31950 | 31900 | 105 |
| 520 | 20240412 | 100500 | 2286834600 | 31950 | 31950 | 31950 | 31900 | 67 |
| 521 | 20240412 | 100400 | 2284696600 | 31950 | 31950 | 31950 | 31900 | 37 |
| 522 | 20240412 | 100300 | 2283514700 | 31900 | 31950 | 32000 | 31900 | 523 |
| 523 | 20240412 | 100200 | 2266804750 | 31900 | 31950 | 31950 | 31850 | 285 |
| 524 | 20240412 | 100100 | 2257719950 | 31950 | 31900 | 31950 | 31900 | 13 |
| 525 | 20240412 | 100000 | 2257305100 | 31950 | 31950 | 31950 | 31800 | 1018 |
| 526 | 20240412 | 095900 | 2224928450 | 31850 | 31900 | 31900 | 31850 | 253 |
| 527 | 20240412 | 095800 | 2216870250 | 31850 | 31850 | 31900 | 31850 | 370 |
| 528 | 20240412 | 095700 | 2205075400 | 31850 | 31850 | 31850 | 31850 | 130 |
| 529 | 20240412 | 095600 | 2200934900 | 31850 | 31850 | 31850 | 31850 | 587 |
| 530 | 20240412 | 095500 | 2182238950 | 31850 | 31850 | 31850 | 31800 | 317 |
| 531 | 20240412 | 095400 | 2172148700 | 31850 | 31850 | 31900 | 31800 | 257 |
| 532 | 20240412 | 095300 | 2163961750 | 31850 | 31850 | 31900 | 31850 | 304 |
| 533 | 20240412 | 095200 | 2154278550 | 31850 | 31900 | 31900 | 31850 | 375 |
| 534 | 20240412 | 095100 | 2142322750 | 31900 | 31900 | 31900 | 31900 | 51 |
| 535 | 20240412 | 095000 | 2140695850 | 31900 | 31850 | 31950 | 31850 | 816 |
| 536 | 20240412 | 094900 | 2114698850 | 31800 | 31950 | 31950 | 31800 | 119 |
| 537 | 20240412 | 094800 | 2110902550 | 31950 | 31950 | 31950 | 31850 | 549 |
| 538 | 20240412 | 094700 | 2093402150 | 31850 | 31950 | 31950 | 31800 | 178 |
| 539 | 20240412 | 094600 | 2087732400 | 31800 | 31800 | 32000 | 31800 | 589 |
| 540 | 20240412 | 094500 | 2068919850 | 31800 | 31850 | 31950 | 31750 | 984 |
| 541 | 20240412 | 094400 | 2037597800 | 31850 | 31950 | 31950 | 31850 | 192 |
| 542 | 20240412 | 094300 | 2031478600 | 31900 | 31900 | 32000 | 31800 | 1122 |
| 543 | 20240412 | 094200 | 1995744700 | 31950 | 31950 | 32000 | 31950 | 73 |
| 544 | 20240412 | 094100 | 1993412150 | 31800 | 31950 | 31950 | 31800 | 748 |
| 545 | 20240412 | 094000 | 1969585650 | 32000 | 31950 | 32000 | 31950 | 79 |
| 546 | 20240412 | 093900 | 1967058500 | 31850 | 31900 | 31900 | 31800 | 751 |
| 547 | 20240412 | 093800 | 1943128150 | 31900 | 31950 | 31950 | 31850 | 320 |
| 548 | 20240412 | 093700 | 1932916750 | 31950 | 32000 | 32000 | 31900 | 66 |
| 549 | 20240412 | 093600 | 1930806050 | 32000 | 32000 | 32050 | 32000 | 86 |
| 550 | 20240412 | 093500 | 1928054000 | 32050 | 31950 | 32050 | 31800 | 658 |
| 551 | 20240412 | 093400 | 1907018700 | 31950 | 31850 | 31950 | 31800 | 808 |
| 552 | 20240412 | 093300 | 1881230750 | 31850 | 31900 | 31900 | 31650 | 5780 |
| 553 | 20240412 | 093200 | 1697809450 | 31900 | 31850 | 31950 | 31800 | 488 |
| 554 | 20240412 | 093100 | 1682259900 | 31850 | 31850 | 31850 | 31800 | 361 |
| 555 | 20240412 | 093000 | 1670779450 | 31800 | 31800 | 31900 | 31800 | 1149 |
| 556 | 20240412 | 092900 | 1634222850 | 31800 | 31800 | 31850 | 31750 | 4502 |
| 557 | 20240412 | 092800 | 1491136800 | 31800 | 31850 | 31850 | 31800 | 1269 |
| 558 | 20240412 | 092700 | 1450782000 | 31800 | 31900 | 31950 | 31800 | 1702 |
| 559 | 20240412 | 092600 | 1396533450 | 31900 | 31900 | 31900 | 31900 | 531 |
| 560 | 20240412 | 092500 | 1379594550 | 31900 | 31950 | 31950 | 31850 | 384 |
| 561 | 20240412 | 092400 | 1367344650 | 31950 | 31900 | 31950 | 31900 | 641 |
| 562 | 20240412 | 092300 | 1346869100 | 31900 | 31900 | 31950 | 31850 | 452 |
| 563 | 20240412 | 092200 | 1332443900 | 31900 | 31900 | 31900 | 31800 | 1158 |
| 564 | 20240412 | 092100 | 1295551050 | 31850 | 31900 | 31950 | 31850 | 3323 |
| 565 | 20240412 | 092000 | 1189641050 | 31950 | 32050 | 32050 | 31950 | 4775 |
| 566 | 20240412 | 091900 | 1036841900 | 32000 | 32050 | 32050 | 32000 | 733 |
| 567 | 20240412 | 091800 | 1013383250 | 32050 | 32050 | 32050 | 32000 | 974 |
| 568 | 20240412 | 091700 | 982186200 | 32050 | 32150 | 32150 | 32050 | 1002 |
| 569 | 20240412 | 091600 | 950060550 | 32400 | 32100 | 32400 | 32050 | 851 |
| 570 | 20240412 | 091500 | 922676850 | 32150 | 32050 | 32250 | 32000 | 2571 |
| 571 | 20240412 | 091400 | 840161650 | 32000 | 32050 | 32100 | 32000 | 931 |
| 572 | 20240412 | 091300 | 810335150 | 32050 | 32050 | 32050 | 32000 | 343 |
| 573 | 20240412 | 091200 | 799348400 | 32000 | 32050 | 32100 | 32000 | 1524 |
| 574 | 20240412 | 091100 | 750533250 | 32100 | 32100 | 32100 | 32050 | 388 |
| 575 | 20240412 | 091000 | 738084800 | 32100 | 32050 | 32100 | 32050 | 906 |
| 576 | 20240412 | 090900 | 709038600 | 32050 | 32100 | 32150 | 32050 | 1060 |
| 577 | 20240412 | 090800 | 675050350 | 32050 | 32100 | 32150 | 32050 | 926 |
| 578 | 20240412 | 090700 | 645323500 | 32100 | 32100 | 32100 | 32050 | 1816 |
| 579 | 20240412 | 090600 | 587033100 | 32100 | 32150 | 32150 | 32050 | 1670 |
| 580 | 20240412 | 090500 | 533425900 | 32100 | 32350 | 32350 | 32100 | 5755 |
| 581 | 20240412 | 090400 | 347914150 | 32350 | 32450 | 32450 | 32300 | 1271 |
| 582 | 20240412 | 090300 | 306749700 | 32500 | 32500 | 32500 | 32450 | 1025 |
| 583 | 20240412 | 090200 | 273461050 | 32500 | 32500 | 32700 | 32450 | 502 |
| 584 | 20240412 | 090100 | 257128200 | 32450 | 32350 | 32450 | 32300 | 1949 |
| 585 | 20240412 | 090000 | 194080000 | 32350 | 32400 | 32550 | 32300 | 5707 |