33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 191400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 3682 |
| 3 | 20240412 | 191300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20240412 | 191200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20240412 | 191100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20240412 | 191000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20240412 | 190900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20240412 | 190800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20240412 | 190700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20240412 | 190600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20240412 | 190500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20240412 | 190400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20240412 | 190300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20240412 | 190200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20240412 | 190100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20240412 | 190000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20240412 | 185900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20240412 | 185800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20240412 | 185700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20240412 | 185600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20240412 | 185500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20240412 | 185400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20240412 | 185300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20240412 | 185200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20240412 | 185100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20240412 | 185000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20240412 | 184900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20240412 | 184800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20240412 | 184700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20240412 | 184600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20240412 | 184500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20240412 | 184400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 3682 |
| 33 | 20240412 | 184300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20240412 | 184200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20240412 | 184100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20240412 | 184000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20240412 | 183900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20240412 | 183800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20240412 | 183700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20240412 | 183600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20240412 | 183500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20240412 | 183400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20240412 | 183300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20240412 | 183200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20240412 | 183100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20240412 | 183000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20240412 | 182900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20240412 | 182800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20240412 | 182700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20240412 | 182600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20240412 | 182500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20240412 | 182400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20240412 | 182300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20240412 | 182200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20240412 | 182100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20240412 | 182000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20240412 | 181900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20240412 | 181800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20240412 | 181700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20240412 | 181600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20240412 | 181500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20240412 | 181400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 3682 |
| 63 | 20240412 | 181300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20240412 | 181200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20240412 | 181100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20240412 | 181000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20240412 | 180900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20240412 | 180800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20240412 | 180700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20240412 | 180600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20240412 | 180500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20240412 | 180400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20240412 | 180300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20240412 | 180200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20240412 | 180100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20240412 | 180000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20240412 | 175900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20240412 | 175800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20240412 | 175700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20240412 | 175600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20240412 | 175500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20240412 | 175400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20240412 | 175300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20240412 | 175200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20240412 | 175100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20240412 | 175000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20240412 | 174900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20240412 | 174800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20240412 | 174700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20240412 | 174600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20240412 | 174500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20240412 | 174400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 3682 |
| 93 | 20240412 | 174300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20240412 | 174200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20240412 | 174100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20240412 | 174000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20240412 | 173900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20240412 | 173800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20240412 | 173700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20240412 | 173600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20240412 | 173500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20240412 | 173400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20240412 | 173300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20240412 | 173200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20240412 | 173100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20240412 | 173000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20240412 | 172900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20240412 | 172800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20240412 | 172700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20240412 | 172600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20240412 | 172500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20240412 | 172400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20240412 | 172300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20240412 | 172200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20240412 | 172100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20240412 | 172000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20240412 | 171900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20240412 | 171800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20240412 | 171700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20240412 | 171600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20240412 | 171500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20240412 | 171400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 3682 |
| 123 | 20240412 | 171300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20240412 | 171200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20240412 | 171100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20240412 | 171000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20240412 | 170900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20240412 | 170800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20240412 | 170700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20240412 | 170600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20240412 | 170500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20240412 | 170400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20240412 | 170300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20240412 | 170200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20240412 | 170100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20240412 | 170000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20240412 | 165900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20240412 | 165800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20240412 | 165700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20240412 | 165600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20240412 | 165500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20240412 | 165400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20240412 | 165300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20240412 | 165200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20240412 | 165100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20240412 | 165000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20240412 | 164900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20240412 | 164800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20240412 | 164700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20240412 | 164600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20240412 | 164500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20240412 | 164400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 3682 |
| 153 | 20240412 | 164300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20240412 | 164200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20240412 | 164100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20240412 | 164000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20240412 | 163900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20240412 | 163800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20240412 | 163700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20240412 | 163600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20240412 | 163500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20240412 | 163400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20240412 | 163300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20240412 | 163200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20240412 | 163100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20240412 | 163000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20240412 | 162900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20240412 | 162800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20240412 | 162700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20240412 | 162600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20240412 | 162500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20240412 | 162400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20240412 | 162300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20240412 | 162200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20240412 | 162100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20240412 | 162000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20240412 | 161900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20240412 | 161800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20240412 | 161700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20240412 | 161600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20240412 | 161500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20240412 | 161400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 3682 |
| 183 | 20240412 | 161300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20240412 | 161200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20240412 | 161100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20240412 | 161000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20240412 | 160900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20240412 | 160800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20240412 | 160700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20240412 | 160600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20240412 | 160500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20240412 | 160400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20240412 | 160300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20240412 | 160200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20240412 | 160100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20240412 | 160000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20240412 | 155900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20240412 | 155800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20240412 | 155700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20240412 | 155600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20240412 | 155500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20240412 | 155400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20240412 | 155300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20240412 | 155200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20240412 | 155100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20240412 | 155000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20240412 | 154900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20240412 | 154800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20240412 | 154700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20240412 | 154600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20240412 | 154500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20240412 | 154400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 3682 |
| 213 | 20240412 | 154300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20240412 | 154200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20240412 | 154100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20240412 | 154000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20240412 | 153900 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20240412 | 153800 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20240412 | 153700 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20240412 | 153600 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20240412 | 153500 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20240412 | 153400 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20240412 | 153300 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20240412 | 153200 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20240412 | 153100 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20240412 | 153000 | 8238732450 | 28350 | 28350 | 28350 | 28350 | 3682 |
| 227 | 20240412 | 152900 | 8134347750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 228 | 20240412 | 152800 | 8134347750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 229 | 20240412 | 152700 | 8134347750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20240412 | 152600 | 8134347750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 231 | 20240412 | 152500 | 8134347750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 232 | 20240412 | 152400 | 8134347750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 233 | 20240412 | 152300 | 8134347750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 234 | 20240412 | 152200 | 8134347750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20240412 | 152100 | 8134347750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20240412 | 152000 | 8134347750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20240412 | 151900 | 8134347750 | 28350 | 28400 | 28400 | 28350 | 2651 |
| 238 | 20240412 | 151800 | 8059167350 | 28400 | 28400 | 28400 | 28350 | 990 |
| 239 | 20240412 | 151700 | 8031059850 | 28400 | 28400 | 28400 | 28350 | 808 |
| 240 | 20240412 | 151600 | 8008130250 | 28350 | 28400 | 28400 | 28350 | 1039 |
| 241 | 20240412 | 151500 | 7978631050 | 28350 | 28350 | 28400 | 28350 | 614 |
| 242 | 20240412 | 151400 | 7961212550 | 28350 | 28400 | 28400 | 28350 | 1650 |
| 243 | 20240412 | 151300 | 7914356350 | 28400 | 28450 | 28450 | 28400 | 1276 |
| 244 | 20240412 | 151200 | 7878105600 | 28450 | 28450 | 28450 | 28400 | 1766 |
| 245 | 20240412 | 151100 | 7827896300 | 28450 | 28450 | 28450 | 28400 | 574 |
| 246 | 20240412 | 151000 | 7811566600 | 28400 | 28450 | 28450 | 28400 | 1176 |
| 247 | 20240412 | 150900 | 7778109850 | 28450 | 28400 | 28450 | 28400 | 833 |
| 248 | 20240412 | 150800 | 7754426150 | 28400 | 28450 | 28450 | 28400 | 1634 |
| 249 | 20240412 | 150700 | 7707992950 | 28450 | 28400 | 28500 | 28400 | 3564 |
| 250 | 20240412 | 150600 | 7606587950 | 28400 | 28300 | 28450 | 28300 | 9390 |
| 251 | 20240412 | 150500 | 7340051550 | 28300 | 28300 | 28300 | 28250 | 789 |
| 252 | 20240412 | 150400 | 7317752350 | 28350 | 28300 | 28350 | 28250 | 1360 |
| 253 | 20240412 | 150300 | 7279253300 | 28300 | 28300 | 28300 | 28200 | 2034 |
| 254 | 20240412 | 150200 | 7221751650 | 28300 | 28250 | 28300 | 28250 | 1074 |
| 255 | 20240412 | 150100 | 7191409300 | 28300 | 28300 | 28300 | 28250 | 957 |
| 256 | 20240412 | 150000 | 7164347050 | 28300 | 28300 | 28300 | 28250 | 526 |
| 257 | 20240412 | 145900 | 7149464250 | 28250 | 28250 | 28250 | 28250 | 240 |
| 258 | 20240412 | 145800 | 7142684250 | 28300 | 28200 | 28350 | 28200 | 1938 |
| 259 | 20240412 | 145700 | 7087867100 | 28250 | 28250 | 28250 | 28200 | 267 |
| 260 | 20240412 | 145600 | 7080335450 | 28250 | 28300 | 28300 | 28200 | 34 |
| 261 | 20240412 | 145500 | 7079374200 | 28300 | 28250 | 28300 | 28250 | 761 |
| 262 | 20240412 | 145400 | 7057875100 | 28250 | 28300 | 28300 | 28250 | 159 |
| 263 | 20240412 | 145300 | 7053375800 | 28250 | 28300 | 28300 | 28250 | 138 |
| 264 | 20240412 | 145200 | 7049472300 | 28300 | 28300 | 28350 | 28250 | 132 |
| 265 | 20240412 | 145100 | 7045741600 | 28350 | 28250 | 28350 | 28250 | 2028 |
| 266 | 20240412 | 145000 | 6988375750 | 28200 | 28250 | 28250 | 28200 | 1184 |
| 267 | 20240412 | 144900 | 6954934100 | 28250 | 28250 | 28300 | 28250 | 1801 |
| 268 | 20240412 | 144800 | 6904035050 | 28300 | 28250 | 28300 | 28250 | 296 |
| 269 | 20240412 | 144700 | 6895659950 | 28250 | 28300 | 28300 | 28250 | 398 |
| 270 | 20240412 | 144600 | 6884415850 | 28300 | 28300 | 28300 | 28250 | 30 |
| 271 | 20240412 | 144500 | 6883567200 | 28250 | 28300 | 28300 | 28250 | 69 |
| 272 | 20240412 | 144400 | 6881615750 | 28300 | 28300 | 28300 | 28250 | 45 |
| 273 | 20240412 | 144300 | 6880342850 | 28300 | 28300 | 28350 | 28300 | 111 |
| 274 | 20240412 | 144200 | 6877201050 | 28350 | 28300 | 28350 | 28300 | 202 |
| 275 | 20240412 | 144100 | 6871484000 | 28300 | 28300 | 28300 | 28300 | 674 |
| 276 | 20240412 | 144000 | 6852409800 | 28300 | 28350 | 28350 | 28250 | 181 |
| 277 | 20240412 | 143900 | 6847287350 | 28350 | 28350 | 28350 | 28300 | 194 |
| 278 | 20240412 | 143800 | 6841787500 | 28350 | 28250 | 28350 | 28250 | 3134 |
| 279 | 20240412 | 143700 | 6752970550 | 28250 | 28300 | 28300 | 28250 | 230 |
| 280 | 20240412 | 143600 | 6746471900 | 28300 | 28300 | 28350 | 28300 | 102 |
| 281 | 20240412 | 143500 | 6743582900 | 28300 | 28300 | 28300 | 28250 | 1283 |
| 282 | 20240412 | 143400 | 6707281950 | 28300 | 28300 | 28350 | 28250 | 211 |
| 283 | 20240412 | 143300 | 6701319400 | 28350 | 28350 | 28350 | 28300 | 1662 |
| 284 | 20240412 | 143200 | 6654280250 | 28300 | 28400 | 28400 | 28300 | 1018 |
| 285 | 20240412 | 143100 | 6625423250 | 28350 | 28400 | 28400 | 28350 | 194 |
| 286 | 20240412 | 143000 | 6619914250 | 28350 | 28350 | 28400 | 28350 | 622 |
| 287 | 20240412 | 142900 | 6602263100 | 28350 | 28400 | 28450 | 28350 | 660 |
| 288 | 20240412 | 142800 | 6583519250 | 28400 | 28400 | 28450 | 28400 | 2711 |
| 289 | 20240412 | 142700 | 6506517200 | 28450 | 28250 | 28450 | 28250 | 10734 |
| 290 | 20240412 | 142600 | 6202134900 | 28250 | 28300 | 28300 | 28250 | 2201 |
| 291 | 20240412 | 142500 | 6139848450 | 28250 | 28150 | 28250 | 28150 | 5448 |
| 292 | 20240412 | 142400 | 5986044100 | 28150 | 28200 | 28200 | 28150 | 662 |
| 293 | 20240412 | 142300 | 5967392000 | 28200 | 28200 | 28200 | 28150 | 59 |
| 294 | 20240412 | 142200 | 5965729050 | 28150 | 28150 | 28200 | 28150 | 513 |
| 295 | 20240412 | 142100 | 5951285900 | 28150 | 28250 | 28250 | 28150 | 1192 |
| 296 | 20240412 | 142000 | 5917696700 | 28200 | 28150 | 28250 | 28150 | 2162 |
| 297 | 20240412 | 141900 | 5856746300 | 28150 | 28100 | 28200 | 28100 | 3652 |
| 298 | 20240412 | 141800 | 5753933350 | 28100 | 28150 | 28150 | 28100 | 130 |
| 299 | 20240412 | 141700 | 5750277300 | 28100 | 28100 | 28150 | 28100 | 168 |
| 300 | 20240412 | 141600 | 5745555850 | 28100 | 28100 | 28100 | 28050 | 692 |
| 301 | 20240412 | 141500 | 5726118350 | 28100 | 28100 | 28100 | 28050 | 922 |
| 302 | 20240412 | 141400 | 5700210350 | 28050 | 28050 | 28100 | 28050 | 125 |
| 303 | 20240412 | 141300 | 5696703450 | 28000 | 27900 | 28100 | 27900 | 235 |
| 304 | 20240412 | 141200 | 5690113950 | 27900 | 28050 | 28100 | 27900 | 2227 |
| 305 | 20240412 | 141100 | 5627661000 | 28050 | 27950 | 28100 | 27950 | 8236 |
| 306 | 20240412 | 141000 | 5396819100 | 27950 | 27900 | 27950 | 27900 | 1997 |
| 307 | 20240412 | 140900 | 5341003300 | 27900 | 27900 | 27950 | 27900 | 83 |
| 308 | 20240412 | 140800 | 5338686500 | 27950 | 27950 | 27950 | 27900 | 238 |
| 309 | 20240412 | 140700 | 5332045450 | 27950 | 27900 | 27950 | 27900 | 92 |
| 310 | 20240412 | 140600 | 5329476750 | 27900 | 27900 | 27900 | 27900 | 47 |
| 311 | 20240412 | 140500 | 5328165450 | 27850 | 27900 | 27950 | 27850 | 1804 |
| 312 | 20240412 | 140400 | 5277833450 | 27900 | 27900 | 27900 | 27900 | 41 |
| 313 | 20240412 | 140300 | 5276689550 | 27900 | 27900 | 27900 | 27850 | 197 |
| 314 | 20240412 | 140200 | 5271200150 | 27900 | 27900 | 27900 | 27850 | 67 |
| 315 | 20240412 | 140100 | 5269333050 | 27850 | 27850 | 27900 | 27850 | 249 |
| 316 | 20240412 | 140000 | 5262397100 | 27900 | 27900 | 27900 | 27850 | 341 |
| 317 | 20240412 | 135900 | 5252899450 | 27900 | 27900 | 27900 | 27850 | 240 |
| 318 | 20240412 | 135800 | 5246214450 | 27900 | 27850 | 27900 | 27800 | 263 |
| 319 | 20240412 | 135700 | 5238896500 | 27850 | 27850 | 27900 | 27800 | 1323 |
| 320 | 20240412 | 135600 | 5202054550 | 27850 | 27900 | 27900 | 27850 | 158 |
| 321 | 20240412 | 135500 | 5197653400 | 27900 | 27850 | 27900 | 27850 | 187 |
| 322 | 20240412 | 135400 | 5192444150 | 27900 | 27900 | 27900 | 27850 | 359 |
| 323 | 20240412 | 135300 | 5182434000 | 27850 | 27850 | 27900 | 27850 | 138 |
| 324 | 20240412 | 135200 | 5178586200 | 27850 | 27950 | 27950 | 27850 | 1034 |
| 325 | 20240412 | 135100 | 5149730850 | 27900 | 27900 | 27950 | 27900 | 141 |
| 326 | 20240412 | 135000 | 5145796250 | 27950 | 27950 | 27950 | 27900 | 111 |
| 327 | 20240412 | 134900 | 5142694250 | 27900 | 27950 | 28000 | 27900 | 593 |
| 328 | 20240412 | 134800 | 5126138350 | 27950 | 27950 | 28000 | 27900 | 507 |
| 329 | 20240412 | 134700 | 5111959250 | 27900 | 27950 | 28000 | 27900 | 503 |
| 330 | 20240412 | 134600 | 5097900400 | 28000 | 28000 | 28000 | 27950 | 421 |
| 331 | 20240412 | 134500 | 5086130200 | 27950 | 27950 | 28000 | 27950 | 1570 |
| 332 | 20240412 | 134400 | 5042248050 | 27900 | 27900 | 27950 | 27900 | 194 |
| 333 | 20240412 | 134300 | 5036834550 | 27950 | 27900 | 27950 | 27900 | 292 |
| 334 | 20240412 | 134200 | 5028686650 | 27900 | 27950 | 27950 | 27900 | 239 |
| 335 | 20240412 | 134100 | 5022015950 | 27900 | 27950 | 27950 | 27900 | 1630 |
| 336 | 20240412 | 134000 | 4976463200 | 27950 | 27900 | 27950 | 27850 | 568 |
| 337 | 20240412 | 133900 | 4960615900 | 27900 | 27900 | 27950 | 27900 | 434 |
| 338 | 20240412 | 133800 | 4948501250 | 27850 | 27850 | 27950 | 27800 | 4908 |
| 339 | 20240412 | 133700 | 4811653550 | 27850 | 27800 | 27850 | 27800 | 378 |
| 340 | 20240412 | 133600 | 4801144000 | 27800 | 27800 | 27850 | 27800 | 303 |
| 341 | 20240412 | 133500 | 4792719100 | 27800 | 27850 | 27850 | 27800 | 82 |
| 342 | 20240412 | 133400 | 4790438900 | 27800 | 27800 | 27850 | 27800 | 213 |
| 343 | 20240412 | 133300 | 4784514900 | 27800 | 27800 | 27850 | 27800 | 209 |
| 344 | 20240412 | 133200 | 4778703400 | 27800 | 27850 | 27850 | 27800 | 114 |
| 345 | 20240412 | 133100 | 4775533300 | 27800 | 27800 | 27850 | 27800 | 350 |
| 346 | 20240412 | 133000 | 4765795900 | 27800 | 27800 | 27850 | 27800 | 408 |
| 347 | 20240412 | 132900 | 4754452200 | 27850 | 27850 | 27850 | 27800 | 117 |
| 348 | 20240412 | 132800 | 4751198500 | 27800 | 27850 | 27850 | 27800 | 1335 |
| 349 | 20240412 | 132700 | 4714024700 | 27850 | 27850 | 27850 | 27800 | 759 |
| 350 | 20240412 | 132600 | 4692891350 | 27850 | 27800 | 27850 | 27800 | 612 |
| 351 | 20240412 | 132500 | 4675856150 | 27800 | 27850 | 27850 | 27800 | 379 |
| 352 | 20240412 | 132400 | 4665317500 | 27850 | 27850 | 27850 | 27800 | 72 |
| 353 | 20240412 | 132300 | 4663315050 | 27850 | 27750 | 27850 | 27750 | 1561 |
| 354 | 20240412 | 132200 | 4619922050 | 27750 | 27800 | 27800 | 27750 | 142 |
| 355 | 20240412 | 132100 | 4615980300 | 27800 | 27800 | 27800 | 27750 | 125 |
| 356 | 20240412 | 132000 | 4612508050 | 27750 | 27750 | 27800 | 27750 | 472 |
| 357 | 20240412 | 131900 | 4599408750 | 27750 | 27750 | 27800 | 27750 | 318 |
| 358 | 20240412 | 131800 | 4590570350 | 27800 | 27750 | 27800 | 27750 | 99 |
| 359 | 20240412 | 131700 | 4587822050 | 27750 | 27750 | 27800 | 27750 | 339 |
| 360 | 20240412 | 131600 | 4578413750 | 27750 | 27650 | 27750 | 27650 | 3001 |
| 361 | 20240412 | 131500 | 4495250200 | 27650 | 27750 | 27750 | 27650 | 513 |
| 362 | 20240412 | 131400 | 4481037600 | 27750 | 27750 | 27750 | 27700 | 354 |
| 363 | 20240412 | 131300 | 4471219100 | 27750 | 27750 | 27750 | 27700 | 226 |
| 364 | 20240412 | 131200 | 4464948500 | 27700 | 27700 | 27700 | 27650 | 2263 |
| 365 | 20240412 | 131100 | 4402274150 | 27650 | 27650 | 27700 | 27650 | 195 |
| 366 | 20240412 | 131000 | 4396879050 | 27650 | 27650 | 27650 | 27600 | 538 |
| 367 | 20240412 | 130900 | 4382003450 | 27650 | 27700 | 27700 | 27650 | 1277 |
| 368 | 20240412 | 130800 | 4346689750 | 27700 | 27700 | 27700 | 27650 | 64 |
| 369 | 20240412 | 130700 | 4344917600 | 27650 | 27650 | 27700 | 27650 | 433 |
| 370 | 20240412 | 130600 | 4332944000 | 27650 | 27650 | 27650 | 27600 | 304 |
| 371 | 20240412 | 130500 | 4324539250 | 27650 | 27550 | 27700 | 27550 | 1296 |
| 372 | 20240412 | 130400 | 4288756500 | 27600 | 27600 | 27600 | 27550 | 182 |
| 373 | 20240412 | 130300 | 4283741100 | 27600 | 27550 | 27600 | 27550 | 124 |
| 374 | 20240412 | 130200 | 4280324250 | 27550 | 27500 | 27600 | 27500 | 598 |
| 375 | 20240412 | 130100 | 4263854450 | 27500 | 27500 | 27550 | 27500 | 314 |
| 376 | 20240412 | 130000 | 4255219300 | 27450 | 27500 | 27500 | 27450 | 115 |
| 377 | 20240412 | 125900 | 4252058100 | 27500 | 27450 | 27500 | 27450 | 717 |
| 378 | 20240412 | 125800 | 4232350050 | 27450 | 27500 | 27500 | 27400 | 1206 |
| 379 | 20240412 | 125700 | 4199246400 | 27500 | 27400 | 27500 | 27400 | 1210 |
| 380 | 20240412 | 125600 | 4166035050 | 27400 | 27450 | 27450 | 27400 | 221 |
| 381 | 20240412 | 125500 | 4159976650 | 27450 | 27450 | 27450 | 27450 | 32 |
| 382 | 20240412 | 125400 | 4159098250 | 27450 | 27350 | 27450 | 27350 | 603 |
| 383 | 20240412 | 125300 | 4142579250 | 27350 | 27400 | 27400 | 27350 | 166 |
| 384 | 20240412 | 125200 | 4138036600 | 27400 | 27400 | 27400 | 27350 | 165 |
| 385 | 20240412 | 125100 | 4133522700 | 27400 | 27400 | 27400 | 27350 | 501 |
| 386 | 20240412 | 125000 | 4119803150 | 27400 | 27400 | 27450 | 27400 | 145 |
| 387 | 20240412 | 124900 | 4115828000 | 27400 | 27400 | 27450 | 27350 | 292 |
| 388 | 20240412 | 124800 | 4107828800 | 27400 | 27450 | 27450 | 27400 | 395 |
| 389 | 20240412 | 124700 | 4097004800 | 27450 | 27400 | 27450 | 27400 | 780 |
| 390 | 20240412 | 124600 | 4075629400 | 27400 | 27450 | 27450 | 27400 | 104 |
| 391 | 20240412 | 124500 | 4072779200 | 27450 | 27450 | 27450 | 27400 | 295 |
| 392 | 20240412 | 124400 | 4064693350 | 27450 | 27350 | 27450 | 27350 | 293 |
| 393 | 20240412 | 124300 | 4056666600 | 27400 | 27350 | 27400 | 27300 | 2095 |
| 394 | 20240412 | 124200 | 3999280300 | 27300 | 27400 | 27400 | 27300 | 761 |
| 395 | 20240412 | 124100 | 3978468900 | 27400 | 27400 | 27400 | 27350 | 258 |
| 396 | 20240412 | 124000 | 3971409750 | 27350 | 27350 | 27400 | 27350 | 210 |
| 397 | 20240412 | 123900 | 3965665650 | 27400 | 27450 | 27450 | 27350 | 1176 |
| 398 | 20240412 | 123800 | 3933469900 | 27400 | 27400 | 27450 | 27400 | 106 |
| 399 | 20240412 | 123700 | 3930564850 | 27400 | 27400 | 27450 | 27400 | 165 |
| 400 | 20240412 | 123600 | 3926042850 | 27400 | 27450 | 27450 | 27400 | 124 |
| 401 | 20240412 | 123500 | 3922644250 | 27450 | 27450 | 27450 | 27400 | 163 |
| 402 | 20240412 | 123400 | 3918174600 | 27400 | 27450 | 27450 | 27400 | 280 |
| 403 | 20240412 | 123300 | 3910501950 | 27450 | 27450 | 27450 | 27450 | 27 |
| 404 | 20240412 | 123200 | 3909760800 | 27400 | 27500 | 27500 | 27400 | 159 |
| 405 | 20240412 | 123100 | 3905401050 | 27500 | 27450 | 27500 | 27450 | 877 |
| 406 | 20240412 | 123000 | 3881326400 | 27450 | 27500 | 27500 | 27450 | 832 |
| 407 | 20240412 | 122900 | 3858475950 | 27450 | 27550 | 27550 | 27450 | 315 |
| 408 | 20240412 | 122800 | 3849820000 | 27550 | 27500 | 27550 | 27500 | 149 |
| 409 | 20240412 | 122700 | 3845717700 | 27500 | 27450 | 27500 | 27450 | 143 |
| 410 | 20240412 | 122600 | 3841786850 | 27450 | 27500 | 27500 | 27450 | 65 |
| 411 | 20240412 | 122500 | 3839999850 | 27500 | 27500 | 27500 | 27450 | 507 |
| 412 | 20240412 | 122400 | 3826058350 | 27500 | 27550 | 27550 | 27500 | 522 |
| 413 | 20240412 | 122300 | 3811684050 | 27500 | 27550 | 27550 | 27500 | 97 |
| 414 | 20240412 | 122200 | 3809014700 | 27500 | 27550 | 27550 | 27500 | 68 |
| 415 | 20240412 | 122100 | 3807143900 | 27500 | 27500 | 27550 | 27500 | 185 |
| 416 | 20240412 | 122000 | 3802055350 | 27550 | 27550 | 27550 | 27500 | 167 |
| 417 | 20240412 | 121900 | 3797456400 | 27550 | 27500 | 27550 | 27500 | 137 |
| 418 | 20240412 | 121800 | 3793687600 | 27550 | 27500 | 27550 | 27500 | 425 |
| 419 | 20240412 | 121700 | 3781981550 | 27500 | 27500 | 27550 | 27500 | 310 |
| 420 | 20240412 | 121600 | 3773455550 | 27450 | 27550 | 27550 | 27450 | 288 |
| 421 | 20240412 | 121500 | 3765537800 | 27550 | 27550 | 27550 | 27550 | 17 |
| 422 | 20240412 | 121400 | 3765069450 | 27500 | 27450 | 27500 | 27450 | 2369 |
| 423 | 20240412 | 121300 | 3699944650 | 27450 | 27400 | 27450 | 27400 | 846 |
| 424 | 20240412 | 121200 | 3676734400 | 27400 | 27450 | 27450 | 27400 | 684 |
| 425 | 20240412 | 121100 | 3657990100 | 27400 | 27400 | 27450 | 27400 | 149 |
| 426 | 20240412 | 121000 | 3653906900 | 27400 | 27450 | 27450 | 27400 | 59 |
| 427 | 20240412 | 120900 | 3652288900 | 27400 | 27450 | 27450 | 27400 | 585 |
| 428 | 20240412 | 120800 | 3636233900 | 27450 | 27500 | 27500 | 27450 | 392 |
| 429 | 20240412 | 120700 | 3625472400 | 27450 | 27450 | 27450 | 27450 | 179 |
| 430 | 20240412 | 120600 | 3620558850 | 27450 | 27400 | 27450 | 27400 | 1093 |
| 431 | 20240412 | 120500 | 3590579500 | 27450 | 27450 | 27450 | 27400 | 431 |
| 432 | 20240412 | 120400 | 3578769500 | 27450 | 27400 | 27450 | 27400 | 51 |
| 433 | 20240412 | 120300 | 3577371000 | 27450 | 27400 | 27450 | 27400 | 202 |
| 434 | 20240412 | 120200 | 3571833800 | 27450 | 27450 | 27450 | 27400 | 101 |
| 435 | 20240412 | 120100 | 3569064200 | 27450 | 27400 | 27450 | 27400 | 67 |
| 436 | 20240412 | 120000 | 3567227750 | 27450 | 27450 | 27450 | 27400 | 862 |
| 437 | 20240412 | 115900 | 3543584750 | 27450 | 27450 | 27500 | 27450 | 169 |
| 438 | 20240412 | 115800 | 3538943650 | 27450 | 27500 | 27500 | 27450 | 108 |
| 439 | 20240412 | 115700 | 3535976300 | 27450 | 27450 | 27500 | 27450 | 331 |
| 440 | 20240412 | 115600 | 3526885600 | 27450 | 27450 | 27500 | 27450 | 576 |
| 441 | 20240412 | 115500 | 3511069450 | 27500 | 27450 | 27500 | 27450 | 285 |
| 442 | 20240412 | 115400 | 3503240250 | 27450 | 27500 | 27500 | 27450 | 1334 |
| 443 | 20240412 | 115300 | 3466563350 | 27500 | 27550 | 27550 | 27450 | 6263 |
| 444 | 20240412 | 115200 | 3294360850 | 27550 | 27550 | 27550 | 27500 | 362 |
| 445 | 20240412 | 115100 | 3284404400 | 27550 | 27550 | 27550 | 27500 | 57 |
| 446 | 20240412 | 115000 | 3282834750 | 27500 | 27500 | 27550 | 27500 | 66 |
| 447 | 20240412 | 114900 | 3281019100 | 27550 | 27550 | 27550 | 27500 | 234 |
| 448 | 20240412 | 114800 | 3274581150 | 27550 | 27550 | 27550 | 27500 | 981 |
| 449 | 20240412 | 114700 | 3247555400 | 27550 | 27550 | 27600 | 27550 | 227 |
| 450 | 20240412 | 114600 | 3241298100 | 27550 | 27550 | 27600 | 27550 | 78 |
| 451 | 20240412 | 114500 | 3239148350 | 27600 | 27650 | 27650 | 27550 | 102 |
| 452 | 20240412 | 114400 | 3236335700 | 27600 | 27600 | 27650 | 27600 | 346 |
| 453 | 20240412 | 114300 | 3226785450 | 27550 | 27600 | 27600 | 27550 | 100 |
| 454 | 20240412 | 114200 | 3224028100 | 27600 | 27550 | 27600 | 27550 | 47 |
| 455 | 20240412 | 114100 | 3222732400 | 27600 | 27550 | 27600 | 27550 | 197 |
| 456 | 20240412 | 114000 | 3217303450 | 27550 | 27550 | 27600 | 27550 | 75 |
| 457 | 20240412 | 113900 | 3215234950 | 27600 | 27550 | 27600 | 27550 | 157 |
| 458 | 20240412 | 113800 | 3210908600 | 27550 | 27600 | 27600 | 27550 | 274 |
| 459 | 20240412 | 113700 | 3203354050 | 27600 | 27600 | 27650 | 27550 | 100 |
| 460 | 20240412 | 113600 | 3200594450 | 27550 | 27550 | 27600 | 27550 | 1221 |
| 461 | 20240412 | 113500 | 3166955400 | 27550 | 27600 | 27600 | 27550 | 66 |
| 462 | 20240412 | 113400 | 3165135800 | 27600 | 27600 | 27600 | 27550 | 998 |
| 463 | 20240412 | 113300 | 3137592850 | 27600 | 27650 | 27650 | 27600 | 374 |
| 464 | 20240412 | 113200 | 3127264350 | 27650 | 27600 | 27650 | 27600 | 133 |
| 465 | 20240412 | 113100 | 3123592900 | 27650 | 27600 | 27650 | 27600 | 171 |
| 466 | 20240412 | 113000 | 3118870800 | 27600 | 27700 | 27700 | 27600 | 1555 |
| 467 | 20240412 | 112900 | 3075874900 | 27700 | 27650 | 27700 | 27650 | 56 |
| 468 | 20240412 | 112800 | 3074325650 | 27700 | 27700 | 27700 | 27650 | 172 |
| 469 | 20240412 | 112700 | 3069568150 | 27650 | 27700 | 27700 | 27650 | 110 |
| 470 | 20240412 | 112600 | 3066524250 | 27700 | 27650 | 27700 | 27650 | 106 |
| 471 | 20240412 | 112500 | 3063590450 | 27650 | 27700 | 27700 | 27650 | 215 |
| 472 | 20240412 | 112400 | 3057642850 | 27700 | 27700 | 27700 | 27650 | 1079 |
| 473 | 20240412 | 112300 | 3027807100 | 27700 | 27650 | 27700 | 27650 | 159 |
| 474 | 20240412 | 112200 | 3023409950 | 27700 | 27750 | 27750 | 27650 | 67 |
| 475 | 20240412 | 112100 | 3021552700 | 27750 | 27700 | 27750 | 27700 | 51 |
| 476 | 20240412 | 112000 | 3020139500 | 27700 | 27800 | 27800 | 27650 | 415 |
| 477 | 20240412 | 111900 | 3008648400 | 27800 | 27700 | 27800 | 27650 | 215 |
| 478 | 20240412 | 111800 | 3002693100 | 27700 | 27700 | 27700 | 27700 | 40 |
| 479 | 20240412 | 111700 | 3001585100 | 27700 | 27750 | 27750 | 27700 | 445 |
| 480 | 20240412 | 111600 | 2989257450 | 27700 | 27700 | 27750 | 27650 | 587 |
| 481 | 20240412 | 111500 | 2972997000 | 27650 | 27650 | 27700 | 27650 | 225 |
| 482 | 20240412 | 111400 | 2966771100 | 27650 | 27700 | 27700 | 27650 | 615 |
| 483 | 20240412 | 111300 | 2949737750 | 27750 | 27750 | 27800 | 27750 | 158 |
| 484 | 20240412 | 111200 | 2945350900 | 27750 | 27750 | 27800 | 27700 | 284 |
| 485 | 20240412 | 111100 | 2937473000 | 27750 | 27750 | 27750 | 27700 | 107 |
| 486 | 20240412 | 111000 | 2934508250 | 27750 | 27750 | 27750 | 27700 | 163 |
| 487 | 20240412 | 110900 | 2929990050 | 27750 | 27800 | 27800 | 27750 | 106 |
| 488 | 20240412 | 110800 | 2927048050 | 27800 | 27800 | 27850 | 27750 | 95 |
| 489 | 20240412 | 110700 | 2924408550 | 27750 | 27750 | 27750 | 27700 | 170 |
| 490 | 20240412 | 110600 | 2919691900 | 27750 | 27750 | 27800 | 27750 | 140 |
| 491 | 20240412 | 110500 | 2915801150 | 27750 | 27750 | 27800 | 27700 | 307 |
| 492 | 20240412 | 110400 | 2907281700 | 27700 | 27800 | 27850 | 27700 | 704 |
| 493 | 20240412 | 110300 | 2887744950 | 27750 | 27800 | 27800 | 27750 | 242 |
| 494 | 20240412 | 110200 | 2881023800 | 27800 | 27750 | 27800 | 27750 | 48 |
| 495 | 20240412 | 110100 | 2879690300 | 27750 | 27750 | 27800 | 27700 | 365 |
| 496 | 20240412 | 110000 | 2869567150 | 27800 | 27750 | 27800 | 27750 | 76 |
| 497 | 20240412 | 105900 | 2867454900 | 27700 | 27700 | 27750 | 27700 | 371 |
| 498 | 20240412 | 105800 | 2857175350 | 27650 | 27850 | 27850 | 27650 | 92 |
| 499 | 20240412 | 105700 | 2854623350 | 27800 | 27800 | 27800 | 27750 | 194 |
| 500 | 20240412 | 105600 | 2849230200 | 27750 | 27800 | 27800 | 27700 | 497 |
| 501 | 20240412 | 105500 | 2835439300 | 27750 | 27700 | 27750 | 27700 | 178 |
| 502 | 20240412 | 105400 | 2830500800 | 27700 | 27700 | 27750 | 27700 | 408 |
| 503 | 20240412 | 105300 | 2819198150 | 27700 | 27750 | 27750 | 27700 | 272 |
| 504 | 20240412 | 105200 | 2811655850 | 27750 | 27700 | 27750 | 27650 | 44 |
| 505 | 20240412 | 105100 | 2810437800 | 27700 | 27700 | 27750 | 27700 | 112 |
| 506 | 20240412 | 105000 | 2807335300 | 27750 | 27800 | 27850 | 27750 | 117 |
| 507 | 20240412 | 104900 | 2804080350 | 27850 | 27750 | 27850 | 27750 | 36 |
| 508 | 20240412 | 104800 | 2803080450 | 27700 | 27800 | 27800 | 27650 | 223 |
| 509 | 20240412 | 104700 | 2796896350 | 27800 | 27800 | 27850 | 27800 | 57 |
| 510 | 20240412 | 104600 | 2795310650 | 27800 | 27800 | 27800 | 27800 | 23 |
| 511 | 20240412 | 104500 | 2794671250 | 27750 | 27800 | 27900 | 27750 | 2396 |
| 512 | 20240412 | 104400 | 2727913350 | 27800 | 27750 | 27800 | 27750 | 552 |
| 513 | 20240412 | 104300 | 2712594100 | 27750 | 27750 | 27750 | 27700 | 386 |
| 514 | 20240412 | 104200 | 2701888500 | 27700 | 27700 | 27750 | 27700 | 73 |
| 515 | 20240412 | 104100 | 2699865400 | 27750 | 27700 | 27750 | 27700 | 64 |
| 516 | 20240412 | 104000 | 2698090850 | 27700 | 27700 | 27700 | 27700 | 118 |
| 517 | 20240412 | 103900 | 2694822250 | 27750 | 27800 | 27800 | 27750 | 207 |
| 518 | 20240412 | 103800 | 2689076500 | 27800 | 27750 | 27800 | 27750 | 232 |
| 519 | 20240412 | 103700 | 2682637750 | 27750 | 27700 | 27750 | 27700 | 385 |
| 520 | 20240412 | 103600 | 2671970900 | 27650 | 27650 | 27700 | 27650 | 55 |
| 521 | 20240412 | 103500 | 2670449250 | 27650 | 27600 | 27650 | 27600 | 196 |
| 522 | 20240412 | 103400 | 2665035400 | 27600 | 27650 | 27650 | 27600 | 142 |
| 523 | 20240412 | 103300 | 2661114500 | 27650 | 27650 | 27650 | 27600 | 75 |
| 524 | 20240412 | 103200 | 2659043250 | 27650 | 27650 | 27650 | 27600 | 215 |
| 525 | 20240412 | 103100 | 2653108050 | 27650 | 27600 | 27650 | 27600 | 167 |
| 526 | 20240412 | 103000 | 2648492300 | 27600 | 27550 | 27600 | 27550 | 600 |
| 527 | 20240412 | 102900 | 2631959300 | 27600 | 27650 | 27650 | 27550 | 754 |
| 528 | 20240412 | 102800 | 2611166750 | 27650 | 27650 | 27650 | 27600 | 1404 |
| 529 | 20240412 | 102700 | 2572415750 | 27650 | 27700 | 27700 | 27600 | 403 |
| 530 | 20240412 | 102600 | 2561276950 | 27700 | 27600 | 27700 | 27550 | 805 |
| 531 | 20240412 | 102500 | 2539040650 | 27600 | 27650 | 27650 | 27600 | 225 |
| 532 | 20240412 | 102400 | 2532825050 | 27650 | 27600 | 27650 | 27600 | 1224 |
| 533 | 20240412 | 102300 | 2499042100 | 27650 | 27600 | 27650 | 27600 | 244 |
| 534 | 20240412 | 102200 | 2492297100 | 27650 | 27650 | 27700 | 27600 | 716 |
| 535 | 20240412 | 102100 | 2472504600 | 27650 | 27700 | 27700 | 27650 | 130 |
| 536 | 20240412 | 102000 | 2468909350 | 27650 | 27700 | 27700 | 27650 | 420 |
| 537 | 20240412 | 101900 | 2457294950 | 27750 | 27700 | 27750 | 27700 | 187 |
| 538 | 20240412 | 101800 | 2452114100 | 27700 | 27700 | 27750 | 27700 | 142 |
| 539 | 20240412 | 101700 | 2448180100 | 27700 | 27650 | 27700 | 27650 | 572 |
| 540 | 20240412 | 101600 | 2432361150 | 27600 | 27600 | 27650 | 27600 | 584 |
| 541 | 20240412 | 101500 | 2416226650 | 27600 | 27650 | 27700 | 27600 | 507 |
| 542 | 20240412 | 101400 | 2402208700 | 27700 | 27650 | 27700 | 27650 | 371 |
| 543 | 20240412 | 101300 | 2391935050 | 27600 | 27650 | 27650 | 27600 | 454 |
| 544 | 20240412 | 101200 | 2379399200 | 27600 | 27700 | 27700 | 27600 | 972 |
| 545 | 20240412 | 101100 | 2352511850 | 27650 | 27650 | 27700 | 27650 | 732 |
| 546 | 20240412 | 101000 | 2332270700 | 27650 | 27650 | 27650 | 27650 | 639 |
| 547 | 20240412 | 100900 | 2314602350 | 27650 | 27700 | 27700 | 27650 | 75 |
| 548 | 20240412 | 100800 | 2312525800 | 27700 | 27700 | 27700 | 27650 | 1316 |
| 549 | 20240412 | 100700 | 2276129100 | 27750 | 27650 | 27750 | 27650 | 1083 |
| 550 | 20240412 | 100600 | 2246139750 | 27700 | 27750 | 27800 | 27650 | 2359 |
| 551 | 20240412 | 100500 | 2180737750 | 27750 | 27750 | 27800 | 27750 | 1380 |
| 552 | 20240412 | 100400 | 2142427050 | 27750 | 27750 | 27800 | 27750 | 1394 |
| 553 | 20240412 | 100300 | 2103743400 | 27800 | 27850 | 27850 | 27800 | 1931 |
| 554 | 20240412 | 100200 | 2050061550 | 27850 | 27850 | 27850 | 27800 | 737 |
| 555 | 20240412 | 100100 | 2029536150 | 27900 | 27800 | 27900 | 27800 | 130 |
| 556 | 20240412 | 100000 | 2025913850 | 27800 | 27800 | 27900 | 27800 | 93 |
| 557 | 20240412 | 095900 | 2023323950 | 27800 | 27850 | 27850 | 27800 | 386 |
| 558 | 20240412 | 095800 | 2012580600 | 27800 | 27850 | 27850 | 27800 | 1103 |
| 559 | 20240412 | 095700 | 1981863050 | 27800 | 27850 | 27850 | 27800 | 97 |
| 560 | 20240412 | 095600 | 1979162250 | 27800 | 27800 | 27850 | 27800 | 2269 |
| 561 | 20240412 | 095500 | 1916079850 | 27850 | 27900 | 27900 | 27800 | 342 |
| 562 | 20240412 | 095400 | 1906565300 | 27850 | 27850 | 27850 | 27850 | 389 |
| 563 | 20240412 | 095300 | 1895731650 | 27850 | 27900 | 27900 | 27850 | 605 |
| 564 | 20240412 | 095200 | 1878876200 | 27900 | 27900 | 27950 | 27900 | 162 |
| 565 | 20240412 | 095100 | 1874351550 | 27900 | 27950 | 27950 | 27900 | 1603 |
| 566 | 20240412 | 095000 | 1829594800 | 27950 | 27950 | 28000 | 27900 | 632 |
| 567 | 20240412 | 094900 | 1811928000 | 27950 | 27900 | 28000 | 27900 | 542 |
| 568 | 20240412 | 094800 | 1796768050 | 27900 | 27950 | 27950 | 27900 | 535 |
| 569 | 20240412 | 094700 | 1781825250 | 27950 | 27950 | 27950 | 27950 | 322 |
| 570 | 20240412 | 094600 | 1772825350 | 27950 | 27950 | 28000 | 27900 | 452 |
| 571 | 20240412 | 094500 | 1760188700 | 27950 | 27900 | 27950 | 27900 | 368 |
| 572 | 20240412 | 094400 | 1749916400 | 27850 | 27950 | 28000 | 27750 | 2378 |
| 573 | 20240412 | 094300 | 1683751750 | 27950 | 28000 | 28000 | 27900 | 387 |
| 574 | 20240412 | 094200 | 1672929050 | 28000 | 28100 | 28100 | 28000 | 773 |
| 575 | 20240412 | 094100 | 1651257850 | 28100 | 28000 | 28100 | 27950 | 6136 |
| 576 | 20240412 | 094000 | 1479343250 | 28000 | 27850 | 28000 | 27850 | 3863 |
| 577 | 20240412 | 093900 | 1371506000 | 27850 | 27800 | 27900 | 27800 | 2671 |
| 578 | 20240412 | 093800 | 1297134650 | 27800 | 27800 | 27800 | 27750 | 933 |
| 579 | 20240412 | 093700 | 1271198400 | 27800 | 27750 | 27800 | 27750 | 2115 |
| 580 | 20240412 | 093600 | 1212413400 | 27750 | 27750 | 27800 | 27750 | 584 |
| 581 | 20240412 | 093500 | 1196202850 | 27800 | 27700 | 27800 | 27650 | 3192 |
| 582 | 20240412 | 093400 | 1107702600 | 27700 | 27650 | 27700 | 27550 | 1486 |
| 583 | 20240412 | 093300 | 1066611650 | 27650 | 27500 | 27650 | 27500 | 2947 |
| 584 | 20240412 | 093200 | 985330000 | 27450 | 27400 | 27500 | 27350 | 1070 |
| 585 | 20240412 | 093100 | 955949000 | 27300 | 27400 | 27400 | 27300 | 2674 |
| 586 | 20240412 | 093000 | 882878950 | 27450 | 27500 | 27500 | 27450 | 390 |
| 587 | 20240412 | 092900 | 872172300 | 27450 | 27450 | 27500 | 27450 | 231 |
| 588 | 20240412 | 092800 | 865825400 | 27450 | 27500 | 27500 | 27450 | 876 |
| 589 | 20240412 | 092700 | 841751700 | 27550 | 27500 | 27550 | 27500 | 650 |
| 590 | 20240412 | 092600 | 823859600 | 27550 | 27450 | 27550 | 27450 | 1108 |
| 591 | 20240412 | 092500 | 793385050 | 27500 | 27500 | 27550 | 27500 | 1381 |
| 592 | 20240412 | 092400 | 755358250 | 27500 | 27500 | 27500 | 27500 | 745 |
| 593 | 20240412 | 092300 | 734870750 | 27500 | 27500 | 27500 | 27450 | 770 |
| 594 | 20240412 | 092200 | 713698250 | 27500 | 27400 | 27550 | 27400 | 2639 |
| 595 | 20240412 | 092100 | 641233450 | 27350 | 27350 | 27400 | 27350 | 1939 |
| 596 | 20240412 | 092000 | 588174100 | 27300 | 27300 | 27350 | 27250 | 797 |
| 597 | 20240412 | 091900 | 566400600 | 27300 | 27200 | 27300 | 27200 | 491 |
| 598 | 20240412 | 091800 | 553016550 | 27200 | 27250 | 27250 | 27200 | 755 |
| 599 | 20240412 | 091700 | 532468800 | 27300 | 27200 | 27300 | 27200 | 1312 |
| 600 | 20240412 | 091600 | 496714900 | 27200 | 27250 | 27250 | 27150 | 1263 |
| 601 | 20240412 | 091500 | 462368500 | 27250 | 27150 | 27250 | 27150 | 694 |
| 602 | 20240412 | 091400 | 443479650 | 27100 | 27100 | 27200 | 27050 | 112 |
| 603 | 20240412 | 091300 | 440437850 | 27050 | 27000 | 27100 | 27000 | 736 |
| 604 | 20240412 | 091200 | 420527850 | 27000 | 27000 | 27050 | 27000 | 1169 |
| 605 | 20240412 | 091100 | 388928050 | 26950 | 26900 | 26950 | 26900 | 903 |
| 606 | 20240412 | 091000 | 364595350 | 26900 | 26900 | 26900 | 26900 | 398 |
| 607 | 20240412 | 090900 | 353889150 | 26900 | 26900 | 26900 | 26850 | 1907 |
| 608 | 20240412 | 090800 | 302591350 | 26950 | 26950 | 26950 | 26950 | 1105 |
| 609 | 20240412 | 090700 | 272811600 | 27000 | 27050 | 27050 | 27000 | 1590 |
| 610 | 20240412 | 090600 | 229874250 | 27050 | 27050 | 27050 | 27000 | 1010 |
| 611 | 20240412 | 090500 | 202580200 | 27100 | 27250 | 27250 | 27050 | 3547 |
| 612 | 20240412 | 090400 | 106280500 | 27250 | 27350 | 27350 | 27250 | 825 |
| 613 | 20240412 | 090300 | 83735250 | 27400 | 27450 | 27450 | 27350 | 870 |
| 614 | 20240412 | 090200 | 59900350 | 27400 | 27400 | 27400 | 27400 | 462 |
| 615 | 20240412 | 090100 | 47241550 | 27400 | 27300 | 27400 | 27200 | 310 |
| 616 | 20240412 | 090000 | 38777050 | 27200 | 27150 | 27250 | 27150 | 1428 |