33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 3699 |
| 3 | 20240412 | 192600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20240412 | 192500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20240412 | 192400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20240412 | 192300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20240412 | 192200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20240412 | 192100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20240412 | 192000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20240412 | 191900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20240412 | 191800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20240412 | 191700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20240412 | 191600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20240412 | 191500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20240412 | 191400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20240412 | 191300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20240412 | 191200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20240412 | 191100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20240412 | 191000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20240412 | 190900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20240412 | 190800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20240412 | 190700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20240412 | 190600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20240412 | 190500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20240412 | 190400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20240412 | 190300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20240412 | 190200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20240412 | 190100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20240412 | 190000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20240412 | 185900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20240412 | 185800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20240412 | 185700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 3699 |
| 33 | 20240412 | 185600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20240412 | 185500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20240412 | 185400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20240412 | 185300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20240412 | 185200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20240412 | 185100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20240412 | 185000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20240412 | 184900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20240412 | 184800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20240412 | 184700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20240412 | 184600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20240412 | 184500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20240412 | 184400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20240412 | 184300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20240412 | 184200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20240412 | 184100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20240412 | 184000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20240412 | 183900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20240412 | 183800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20240412 | 183700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20240412 | 183600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20240412 | 183500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20240412 | 183400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20240412 | 183300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20240412 | 183200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20240412 | 183100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20240412 | 183000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20240412 | 182900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20240412 | 182800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20240412 | 182700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 3699 |
| 63 | 20240412 | 182600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20240412 | 182500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20240412 | 182400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20240412 | 182300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20240412 | 182200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20240412 | 182100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20240412 | 182000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20240412 | 181900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20240412 | 181800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20240412 | 181700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20240412 | 181600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20240412 | 181500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20240412 | 181400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20240412 | 181300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20240412 | 181200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20240412 | 181100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20240412 | 181000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20240412 | 180900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20240412 | 180800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20240412 | 180700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20240412 | 180600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20240412 | 180500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20240412 | 180400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20240412 | 180300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20240412 | 180200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20240412 | 180100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20240412 | 180000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20240412 | 175900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20240412 | 175800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20240412 | 175700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 3699 |
| 93 | 20240412 | 175600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20240412 | 175500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20240412 | 175400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20240412 | 175300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20240412 | 175200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20240412 | 175100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20240412 | 175000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20240412 | 174900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20240412 | 174800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20240412 | 174700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20240412 | 174600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20240412 | 174500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20240412 | 174400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20240412 | 174300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20240412 | 174200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20240412 | 174100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20240412 | 174000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20240412 | 173900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20240412 | 173800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20240412 | 173700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20240412 | 173600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20240412 | 173500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20240412 | 173400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20240412 | 173300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20240412 | 173200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20240412 | 173100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20240412 | 173000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20240412 | 172900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20240412 | 172800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20240412 | 172700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 3699 |
| 123 | 20240412 | 172600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20240412 | 172500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20240412 | 172400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20240412 | 172300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20240412 | 172200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20240412 | 172100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20240412 | 172000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20240412 | 171900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20240412 | 171800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20240412 | 171700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20240412 | 171600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20240412 | 171500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20240412 | 171400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20240412 | 171300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20240412 | 171200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20240412 | 171100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20240412 | 171000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20240412 | 170900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20240412 | 170800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20240412 | 170700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20240412 | 170600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20240412 | 170500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20240412 | 170400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20240412 | 170300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20240412 | 170200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20240412 | 170100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20240412 | 170000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20240412 | 165900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20240412 | 165800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20240412 | 165700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 3699 |
| 153 | 20240412 | 165600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20240412 | 165500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20240412 | 165400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20240412 | 165300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20240412 | 165200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20240412 | 165100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20240412 | 165000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20240412 | 164900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20240412 | 164800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20240412 | 164700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20240412 | 164600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20240412 | 164500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20240412 | 164400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20240412 | 164300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20240412 | 164200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20240412 | 164100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20240412 | 164000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20240412 | 163900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20240412 | 163800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20240412 | 163700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20240412 | 163600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20240412 | 163500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20240412 | 163400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20240412 | 163300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20240412 | 163200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20240412 | 163100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20240412 | 163000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20240412 | 162900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20240412 | 162800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20240412 | 162700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 3699 |
| 183 | 20240412 | 162600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20240412 | 162500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20240412 | 162400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20240412 | 162300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20240412 | 162200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20240412 | 162100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20240412 | 162000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20240412 | 161900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20240412 | 161800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20240412 | 161700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20240412 | 161600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20240412 | 161500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20240412 | 161400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20240412 | 161300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20240412 | 161200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20240412 | 161100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20240412 | 161000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20240412 | 160900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20240412 | 160800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20240412 | 160700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20240412 | 160600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20240412 | 160500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20240412 | 160400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20240412 | 160300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20240412 | 160200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20240412 | 160100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20240412 | 160000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20240412 | 155900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20240412 | 155800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20240412 | 155700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 3699 |
| 213 | 20240412 | 155600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20240412 | 155500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20240412 | 155400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20240412 | 155300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20240412 | 155200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20240412 | 155100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20240412 | 155000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20240412 | 154900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20240412 | 154800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20240412 | 154700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20240412 | 154600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20240412 | 154500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20240412 | 154400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20240412 | 154300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20240412 | 154200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20240412 | 154100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20240412 | 154000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20240412 | 153900 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20240412 | 153800 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20240412 | 153700 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20240412 | 153600 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20240412 | 153500 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20240412 | 153400 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20240412 | 153300 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20240412 | 153200 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20240412 | 153100 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20240412 | 153000 | 3436406050 | 27900 | 27900 | 27900 | 27900 | 3699 |
| 240 | 20240412 | 152900 | 3333203950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20240412 | 152800 | 3333203950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20240412 | 152700 | 3333203950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 243 | 20240412 | 152600 | 3333203950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20240412 | 152500 | 3333203950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20240412 | 152400 | 3333203950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20240412 | 152300 | 3333203950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20240412 | 152200 | 3333203950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20240412 | 152100 | 3333203950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20240412 | 152000 | 3333203950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20240412 | 151900 | 3333203950 | 27850 | 27850 | 27850 | 27800 | 391 |
| 251 | 20240412 | 151800 | 3322318350 | 27850 | 27800 | 27850 | 27800 | 173 |
| 252 | 20240412 | 151700 | 3317507350 | 27850 | 27800 | 27850 | 27750 | 929 |
| 253 | 20240412 | 151600 | 3291681300 | 27800 | 27800 | 27800 | 27750 | 227 |
| 254 | 20240412 | 151500 | 3285373950 | 27800 | 27800 | 27800 | 27750 | 441 |
| 255 | 20240412 | 151400 | 3273131100 | 27800 | 27850 | 27850 | 27750 | 318 |
| 256 | 20240412 | 151300 | 3264289750 | 27850 | 27850 | 27850 | 27800 | 994 |
| 257 | 20240412 | 151200 | 3236643350 | 27850 | 27800 | 27850 | 27800 | 71 |
| 258 | 20240412 | 151100 | 3234667500 | 27850 | 27850 | 27850 | 27850 | 10 |
| 259 | 20240412 | 151000 | 3234389000 | 27850 | 27800 | 27850 | 27800 | 27 |
| 260 | 20240412 | 150900 | 3233638100 | 27850 | 27850 | 27850 | 27800 | 1745 |
| 261 | 20240412 | 150800 | 3185052550 | 27850 | 27850 | 27850 | 27800 | 236 |
| 262 | 20240412 | 150700 | 3178490850 | 27850 | 27800 | 27850 | 27800 | 198 |
| 263 | 20240412 | 150600 | 3172984850 | 27850 | 27800 | 27850 | 27750 | 1039 |
| 264 | 20240412 | 150500 | 3144114300 | 27800 | 27750 | 27800 | 27750 | 143 |
| 265 | 20240412 | 150400 | 3140145750 | 27800 | 27750 | 27800 | 27750 | 256 |
| 266 | 20240412 | 150300 | 3133040800 | 27800 | 27750 | 27800 | 27750 | 179 |
| 267 | 20240412 | 150200 | 3128067200 | 27750 | 27750 | 27800 | 27750 | 1149 |
| 268 | 20240412 | 150100 | 3096179600 | 27800 | 27800 | 27800 | 27750 | 362 |
| 269 | 20240412 | 150000 | 3086118450 | 27800 | 27800 | 27800 | 27750 | 473 |
| 270 | 20240412 | 145900 | 3072980750 | 27800 | 27800 | 27800 | 27750 | 73 |
| 271 | 20240412 | 145800 | 3070953100 | 27800 | 27800 | 27800 | 27750 | 449 |
| 272 | 20240412 | 145700 | 3058491700 | 27800 | 27800 | 27800 | 27750 | 569 |
| 273 | 20240412 | 145600 | 3042679050 | 27800 | 27750 | 27800 | 27750 | 149 |
| 274 | 20240412 | 145500 | 3038539100 | 27800 | 27750 | 27800 | 27750 | 17 |
| 275 | 20240412 | 145400 | 3038066650 | 27750 | 27800 | 27800 | 27750 | 1690 |
| 276 | 20240412 | 145300 | 2991093250 | 27750 | 27750 | 27800 | 27750 | 258 |
| 277 | 20240412 | 145200 | 2983932150 | 27750 | 27750 | 27800 | 27750 | 106 |
| 278 | 20240412 | 145100 | 2980990000 | 27750 | 27750 | 27800 | 27750 | 121 |
| 279 | 20240412 | 145000 | 2977630850 | 27800 | 27750 | 27800 | 27750 | 611 |
| 280 | 20240412 | 144900 | 2960675550 | 27750 | 27800 | 27800 | 27750 | 1310 |
| 281 | 20240412 | 144800 | 2924275850 | 27850 | 27800 | 27850 | 27800 | 117 |
| 282 | 20240412 | 144700 | 2921020750 | 27800 | 27850 | 27850 | 27800 | 52 |
| 283 | 20240412 | 144600 | 2919575050 | 27800 | 27800 | 27800 | 27800 | 380 |
| 284 | 20240412 | 144500 | 2909011050 | 27850 | 27800 | 27850 | 27750 | 122 |
| 285 | 20240412 | 144400 | 2905619900 | 27800 | 27800 | 27800 | 27800 | 32 |
| 286 | 20240412 | 144300 | 2904730300 | 27800 | 27800 | 27850 | 27800 | 233 |
| 287 | 20240412 | 144200 | 2898252850 | 27800 | 27800 | 27800 | 27800 | 1135 |
| 288 | 20240412 | 144100 | 2866699850 | 27800 | 27850 | 27850 | 27800 | 214 |
| 289 | 20240412 | 144000 | 2860740650 | 27850 | 27850 | 27850 | 27800 | 338 |
| 290 | 20240412 | 143900 | 2851328850 | 27800 | 27850 | 27850 | 27800 | 204 |
| 291 | 20240412 | 143800 | 2845655150 | 27800 | 27800 | 27850 | 27800 | 53 |
| 292 | 20240412 | 143700 | 2844181000 | 27850 | 27850 | 27850 | 27850 | 26 |
| 293 | 20240412 | 143600 | 2843456900 | 27850 | 27850 | 27850 | 27850 | 123 |
| 294 | 20240412 | 143500 | 2840031350 | 27800 | 27800 | 27800 | 27800 | 55 |
| 295 | 20240412 | 143400 | 2838502350 | 27800 | 27800 | 27850 | 27750 | 192 |
| 296 | 20240412 | 143300 | 2833164700 | 27800 | 27800 | 27800 | 27800 | 47 |
| 297 | 20240412 | 143200 | 2831858100 | 27850 | 27800 | 27850 | 27750 | 584 |
| 298 | 20240412 | 143100 | 2815622950 | 27800 | 27850 | 27850 | 27800 | 1190 |
| 299 | 20240412 | 143000 | 2782540650 | 27850 | 27850 | 27850 | 27850 | 222 |
| 300 | 20240412 | 142900 | 2776357950 | 27850 | 27800 | 27850 | 27800 | 7 |
| 301 | 20240412 | 142800 | 2776163100 | 27850 | 27850 | 27850 | 27850 | 12 |
| 302 | 20240412 | 142700 | 2775828900 | 27850 | 27850 | 27850 | 27850 | 11 |
| 303 | 20240412 | 142600 | 2775522550 | 27850 | 27850 | 27850 | 27800 | 14 |
| 304 | 20240412 | 142500 | 2775132850 | 27850 | 27800 | 27850 | 27800 | 997 |
| 305 | 20240412 | 142400 | 2747415900 | 27850 | 27850 | 27850 | 27800 | 23 |
| 306 | 20240412 | 142300 | 2746775600 | 27850 | 27850 | 27850 | 27800 | 17 |
| 307 | 20240412 | 142200 | 2746302250 | 27800 | 27850 | 27850 | 27800 | 231 |
| 308 | 20240412 | 142100 | 2739879000 | 27850 | 27850 | 27850 | 27850 | 151 |
| 309 | 20240412 | 142000 | 2735673650 | 27800 | 27800 | 27800 | 27800 | 229 |
| 310 | 20240412 | 141900 | 2729307450 | 27800 | 27800 | 27800 | 27800 | 230 |
| 311 | 20240412 | 141800 | 2722913450 | 27800 | 27800 | 27850 | 27800 | 61 |
| 312 | 20240412 | 141700 | 2721217600 | 27800 | 27800 | 27800 | 27800 | 117 |
| 313 | 20240412 | 141600 | 2717965000 | 27850 | 27850 | 27850 | 27850 | 21 |
| 314 | 20240412 | 141500 | 2717380150 | 27850 | 27800 | 27850 | 27800 | 188 |
| 315 | 20240412 | 141400 | 2712144400 | 27800 | 27800 | 27800 | 27800 | 518 |
| 316 | 20240412 | 141300 | 2697744000 | 27800 | 27800 | 27800 | 27800 | 133 |
| 317 | 20240412 | 141200 | 2694046600 | 27850 | 27800 | 27850 | 27800 | 37 |
| 318 | 20240412 | 141100 | 2693017100 | 27800 | 27800 | 27800 | 27800 | 43 |
| 319 | 20240412 | 141000 | 2691821700 | 27800 | 27850 | 27850 | 27800 | 41 |
| 320 | 20240412 | 140900 | 2690681500 | 27800 | 27800 | 27800 | 27800 | 258 |
| 321 | 20240412 | 140800 | 2683509100 | 27800 | 27800 | 27800 | 27800 | 59 |
| 322 | 20240412 | 140700 | 2681868900 | 27800 | 27800 | 27800 | 27800 | 362 |
| 323 | 20240412 | 140600 | 2671805300 | 27800 | 27800 | 27800 | 27800 | 82 |
| 324 | 20240412 | 140500 | 2669525700 | 27850 | 27850 | 27850 | 27850 | 11 |
| 325 | 20240412 | 140400 | 2669219350 | 27850 | 27800 | 27850 | 27800 | 19 |
| 326 | 20240412 | 140300 | 2668691100 | 27800 | 27850 | 27850 | 27800 | 2483 |
| 327 | 20240412 | 140200 | 2599660050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 328 | 20240412 | 140100 | 2599632200 | 27850 | 27850 | 27850 | 27800 | 10 |
| 329 | 20240412 | 140000 | 2599353800 | 27850 | 27800 | 27850 | 27800 | 108 |
| 330 | 20240412 | 135900 | 2596348200 | 27800 | 27800 | 27850 | 27800 | 139 |
| 331 | 20240412 | 135800 | 2592478000 | 27850 | 27850 | 27850 | 27800 | 23 |
| 332 | 20240412 | 135700 | 2591838450 | 27800 | 27800 | 27800 | 27800 | 15 |
| 333 | 20240412 | 135600 | 2591421450 | 27850 | 27850 | 27850 | 27800 | 21 |
| 334 | 20240412 | 135500 | 2590837350 | 27850 | 27850 | 27850 | 27800 | 13 |
| 335 | 20240412 | 135400 | 2590475650 | 27850 | 27850 | 27850 | 27800 | 16 |
| 336 | 20240412 | 135300 | 2590030550 | 27800 | 27850 | 27850 | 27800 | 62 |
| 337 | 20240412 | 135200 | 2588305100 | 27850 | 27800 | 27850 | 27800 | 455 |
| 338 | 20240412 | 135100 | 2575652900 | 27800 | 27850 | 27850 | 27800 | 580 |
| 339 | 20240412 | 135000 | 2559526400 | 27850 | 27850 | 27850 | 27850 | 3 |
| 340 | 20240412 | 134900 | 2559442850 | 27850 | 27850 | 27850 | 27800 | 14 |
| 341 | 20240412 | 134800 | 2559053050 | 27850 | 27900 | 27900 | 27850 | 59 |
| 342 | 20240412 | 134700 | 2557409850 | 27850 | 27850 | 27900 | 27850 | 143 |
| 343 | 20240412 | 134600 | 2553427250 | 27900 | 27850 | 27900 | 27850 | 6 |
| 344 | 20240412 | 134500 | 2553259900 | 27850 | 27850 | 27850 | 27850 | 161 |
| 345 | 20240412 | 134400 | 2548776050 | 27900 | 27850 | 27900 | 27850 | 1048 |
| 346 | 20240412 | 134300 | 2519589200 | 27850 | 27850 | 27850 | 27850 | 55 |
| 347 | 20240412 | 134200 | 2518057450 | 27800 | 27900 | 27900 | 27800 | 40 |
| 348 | 20240412 | 134100 | 2516943250 | 27900 | 27900 | 27900 | 27850 | 7 |
| 349 | 20240412 | 134000 | 2516748000 | 27850 | 27850 | 27850 | 27850 | 153 |
| 350 | 20240412 | 133900 | 2512486950 | 27850 | 27850 | 27850 | 27850 | 8 |
| 351 | 20240412 | 133800 | 2512264150 | 27850 | 27900 | 27900 | 27850 | 15 |
| 352 | 20240412 | 133700 | 2511845800 | 27850 | 27850 | 27900 | 27850 | 62 |
| 353 | 20240412 | 133600 | 2510118950 | 27850 | 27850 | 27850 | 27850 | 31 |
| 354 | 20240412 | 133500 | 2509255600 | 27800 | 27850 | 27850 | 27800 | 584 |
| 355 | 20240412 | 133400 | 2492997950 | 27850 | 27850 | 27850 | 27800 | 245 |
| 356 | 20240412 | 133300 | 2486186300 | 27850 | 27850 | 27850 | 27850 | 9 |
| 357 | 20240412 | 133200 | 2485935650 | 27850 | 27850 | 27850 | 27850 | 2638 |
| 358 | 20240412 | 133100 | 2412467350 | 27850 | 27850 | 27900 | 27850 | 633 |
| 359 | 20240412 | 133000 | 2394838150 | 27900 | 27850 | 27900 | 27850 | 110 |
| 360 | 20240412 | 132900 | 2391774400 | 27850 | 27900 | 27900 | 27850 | 122 |
| 361 | 20240412 | 132800 | 2388376600 | 27900 | 27850 | 27900 | 27850 | 28 |
| 362 | 20240412 | 132700 | 2387595450 | 27900 | 27900 | 27900 | 27900 | 1 |
| 363 | 20240412 | 132600 | 2387567550 | 27900 | 27850 | 27900 | 27850 | 6 |
| 364 | 20240412 | 132500 | 2387400400 | 27850 | 27900 | 27900 | 27850 | 121 |
| 365 | 20240412 | 132400 | 2384029500 | 27900 | 27900 | 27900 | 27900 | 54 |
| 366 | 20240412 | 132300 | 2382522900 | 27900 | 27900 | 27900 | 27900 | 200 |
| 367 | 20240412 | 132200 | 2376942900 | 27900 | 27850 | 27900 | 27850 | 64 |
| 368 | 20240412 | 132100 | 2375157800 | 27900 | 27900 | 27900 | 27900 | 93 |
| 369 | 20240412 | 132000 | 2372563100 | 27900 | 27950 | 27950 | 27900 | 21 |
| 370 | 20240412 | 131900 | 2371976300 | 27950 | 27950 | 27950 | 27950 | 5 |
| 371 | 20240412 | 131800 | 2371836550 | 27900 | 27900 | 27900 | 27900 | 57 |
| 372 | 20240412 | 131700 | 2370246250 | 27900 | 27900 | 27900 | 27900 | 9 |
| 373 | 20240412 | 131600 | 2369995150 | 27900 | 27900 | 27900 | 27900 | 30 |
| 374 | 20240412 | 131500 | 2369158150 | 27900 | 27900 | 27900 | 27900 | 351 |
| 375 | 20240412 | 131400 | 2359365250 | 27950 | 27900 | 27950 | 27900 | 111 |
| 376 | 20240412 | 131300 | 2356268300 | 27900 | 27900 | 27900 | 27900 | 20 |
| 377 | 20240412 | 131200 | 2355710300 | 27900 | 27900 | 27900 | 27900 | 20 |
| 378 | 20240412 | 131100 | 2355152300 | 27900 | 27900 | 27900 | 27900 | 317 |
| 379 | 20240412 | 131000 | 2346308000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 380 | 20240412 | 130900 | 2346308000 | 27900 | 27850 | 27900 | 27850 | 288 |
| 381 | 20240412 | 130800 | 2338272850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 382 | 20240412 | 130700 | 2338244950 | 27850 | 27900 | 27900 | 27850 | 44 |
| 383 | 20240412 | 130600 | 2337019400 | 27900 | 27850 | 27900 | 27850 | 365 |
| 384 | 20240412 | 130500 | 2326849600 | 27900 | 27900 | 27900 | 27900 | 34 |
| 385 | 20240412 | 130400 | 2325901000 | 27900 | 27850 | 27900 | 27850 | 402 |
| 386 | 20240412 | 130300 | 2314685500 | 27900 | 27900 | 27900 | 27850 | 264 |
| 387 | 20240412 | 130200 | 2307330300 | 27850 | 27900 | 27900 | 27850 | 144 |
| 388 | 20240412 | 130100 | 2303313400 | 27850 | 27900 | 27900 | 27850 | 87 |
| 389 | 20240412 | 130000 | 2300886850 | 27850 | 27900 | 27900 | 27850 | 54 |
| 390 | 20240412 | 125900 | 2299382850 | 27900 | 27900 | 27900 | 27850 | 68 |
| 391 | 20240412 | 125800 | 2297487550 | 27900 | 27850 | 27900 | 27850 | 56 |
| 392 | 20240412 | 125700 | 2295925750 | 27900 | 27850 | 27900 | 27850 | 17 |
| 393 | 20240412 | 125600 | 2295451650 | 27850 | 27900 | 27900 | 27850 | 501 |
| 394 | 20240412 | 125500 | 2281498750 | 27900 | 27800 | 27900 | 27800 | 801 |
| 395 | 20240412 | 125400 | 2259192150 | 27800 | 27800 | 27800 | 27800 | 185 |
| 396 | 20240412 | 125300 | 2254049150 | 27850 | 27850 | 27850 | 27850 | 4 |
| 397 | 20240412 | 125200 | 2253937750 | 27800 | 27850 | 27850 | 27800 | 133 |
| 398 | 20240412 | 125100 | 2250239750 | 27850 | 27800 | 27850 | 27800 | 136 |
| 399 | 20240412 | 125000 | 2246455900 | 27850 | 27850 | 27850 | 27850 | 112 |
| 400 | 20240412 | 124900 | 2243336700 | 27800 | 27800 | 27800 | 27800 | 611 |
| 401 | 20240412 | 124800 | 2226350900 | 27800 | 27800 | 27800 | 27800 | 520 |
| 402 | 20240412 | 124700 | 2211894900 | 27800 | 27800 | 27800 | 27800 | 19 |
| 403 | 20240412 | 124600 | 2211366700 | 27800 | 27850 | 27850 | 27800 | 5814 |
| 404 | 20240412 | 124500 | 2049736950 | 27850 | 27850 | 27850 | 27850 | 58 |
| 405 | 20240412 | 124400 | 2048121650 | 27900 | 27850 | 27900 | 27850 | 455 |
| 406 | 20240412 | 124300 | 2035449850 | 27850 | 27900 | 27900 | 27800 | 1459 |
| 407 | 20240412 | 124200 | 1994816700 | 27900 | 27850 | 27900 | 27850 | 17 |
| 408 | 20240412 | 124100 | 1994343150 | 27900 | 27850 | 27900 | 27850 | 1236 |
| 409 | 20240412 | 124000 | 1959920150 | 27850 | 27900 | 27900 | 27850 | 16 |
| 410 | 20240412 | 123900 | 1959474500 | 27900 | 27900 | 27900 | 27900 | 11 |
| 411 | 20240412 | 123800 | 1959167600 | 27900 | 27900 | 27900 | 27850 | 230 |
| 412 | 20240412 | 123700 | 1952761350 | 27900 | 27850 | 27900 | 27850 | 83 |
| 413 | 20240412 | 123600 | 1950445750 | 27850 | 27900 | 27900 | 27850 | 64 |
| 414 | 20240412 | 123500 | 1948660900 | 27850 | 27900 | 27900 | 27850 | 507 |
| 415 | 20240412 | 123400 | 1934540600 | 27900 | 27850 | 27900 | 27850 | 85 |
| 416 | 20240412 | 123300 | 1932173200 | 27900 | 27900 | 27900 | 27900 | 36 |
| 417 | 20240412 | 123200 | 1931168800 | 27900 | 27850 | 27900 | 27850 | 41 |
| 418 | 20240412 | 123100 | 1930026450 | 27900 | 27850 | 27900 | 27850 | 318 |
| 419 | 20240412 | 123000 | 1921170100 | 27900 | 27900 | 27900 | 27900 | 7 |
| 420 | 20240412 | 122900 | 1920974800 | 27900 | 27900 | 27900 | 27850 | 11 |
| 421 | 20240412 | 122800 | 1920668350 | 27950 | 27900 | 27950 | 27850 | 2389 |
| 422 | 20240412 | 122700 | 1854132600 | 27950 | 27950 | 27950 | 27950 | 6 |
| 423 | 20240412 | 122600 | 1853964900 | 27900 | 27950 | 27950 | 27900 | 1135 |
| 424 | 20240412 | 122500 | 1822298150 | 27950 | 27900 | 27950 | 27900 | 252 |
| 425 | 20240412 | 122400 | 1815267250 | 27900 | 27900 | 27950 | 27900 | 248 |
| 426 | 20240412 | 122300 | 1808347900 | 27900 | 27900 | 27900 | 27850 | 1129 |
| 427 | 20240412 | 122200 | 1776854600 | 27900 | 27950 | 27950 | 27900 | 1270 |
| 428 | 20240412 | 122100 | 1741421000 | 27950 | 27950 | 27950 | 27900 | 68 |
| 429 | 20240412 | 122000 | 1739521150 | 27900 | 27950 | 27950 | 27900 | 148 |
| 430 | 20240412 | 121900 | 1735391650 | 27900 | 27950 | 27950 | 27900 | 201 |
| 431 | 20240412 | 121800 | 1729783600 | 27900 | 27950 | 27950 | 27900 | 23 |
| 432 | 20240412 | 121700 | 1729141550 | 27950 | 27950 | 27950 | 27950 | 90 |
| 433 | 20240412 | 121600 | 1726626050 | 27950 | 28000 | 28000 | 27950 | 423 |
| 434 | 20240412 | 121500 | 1714802800 | 28000 | 28000 | 28000 | 27950 | 253 |
| 435 | 20240412 | 121400 | 1707730550 | 28000 | 28000 | 28000 | 28000 | 40 |
| 436 | 20240412 | 121300 | 1706610550 | 28000 | 27950 | 28000 | 27950 | 121 |
| 437 | 20240412 | 121200 | 1703228550 | 27950 | 27950 | 27950 | 27950 | 71 |
| 438 | 20240412 | 121100 | 1701244100 | 27950 | 27950 | 27950 | 27950 | 83 |
| 439 | 20240412 | 121000 | 1698924250 | 27950 | 27950 | 27950 | 27900 | 45 |
| 440 | 20240412 | 120900 | 1697666750 | 27950 | 27950 | 27950 | 27950 | 911 |
| 441 | 20240412 | 120800 | 1672204300 | 27950 | 28000 | 28000 | 27950 | 24 |
| 442 | 20240412 | 120700 | 1671533200 | 28000 | 27950 | 28000 | 27950 | 26 |
| 443 | 20240412 | 120600 | 1670806450 | 27950 | 28000 | 28000 | 27950 | 3 |
| 444 | 20240412 | 120500 | 1670722500 | 28000 | 27950 | 28000 | 27950 | 24 |
| 445 | 20240412 | 120400 | 1670051650 | 27950 | 27900 | 27950 | 27900 | 318 |
| 446 | 20240412 | 120300 | 1661163850 | 27900 | 27950 | 27950 | 27900 | 28 |
| 447 | 20240412 | 120200 | 1660382500 | 27900 | 27950 | 27950 | 27900 | 468 |
| 448 | 20240412 | 120100 | 1647325200 | 27950 | 27900 | 27950 | 27900 | 17 |
| 449 | 20240412 | 120000 | 1646850850 | 27900 | 27900 | 27900 | 27900 | 270 |
| 450 | 20240412 | 115900 | 1639317850 | 27850 | 27900 | 27900 | 27850 | 198 |
| 451 | 20240412 | 115800 | 1633796500 | 27900 | 27900 | 27950 | 27900 | 1932 |
| 452 | 20240412 | 115700 | 1579893600 | 27900 | 27900 | 27950 | 27900 | 393 |
| 453 | 20240412 | 115600 | 1568928700 | 27900 | 27900 | 27950 | 27900 | 1263 |
| 454 | 20240412 | 115500 | 1533690950 | 27900 | 27950 | 27950 | 27900 | 22 |
| 455 | 20240412 | 115400 | 1533077050 | 27950 | 27950 | 27950 | 27950 | 2654 |
| 456 | 20240412 | 115300 | 1458897750 | 27950 | 28000 | 28000 | 27950 | 421 |
| 457 | 20240412 | 115200 | 1447130750 | 28000 | 27950 | 28000 | 27950 | 256 |
| 458 | 20240412 | 115100 | 1439963500 | 28000 | 27950 | 28000 | 27950 | 52 |
| 459 | 20240412 | 115000 | 1438509950 | 27950 | 28000 | 28000 | 27950 | 64 |
| 460 | 20240412 | 114900 | 1436718700 | 28000 | 28000 | 28000 | 27950 | 24 |
| 461 | 20240412 | 114800 | 1436047350 | 28000 | 28000 | 28000 | 28000 | 60 |
| 462 | 20240412 | 114700 | 1434367350 | 27950 | 28000 | 28000 | 27950 | 116 |
| 463 | 20240412 | 114600 | 1431120100 | 27950 | 28000 | 28000 | 27950 | 263 |
| 464 | 20240412 | 114500 | 1423756150 | 28050 | 28050 | 28050 | 28000 | 44 |
| 465 | 20240412 | 114400 | 1422523950 | 28050 | 28000 | 28050 | 27950 | 1328 |
| 466 | 20240412 | 114300 | 1385340050 | 28000 | 28000 | 28000 | 28000 | 71 |
| 467 | 20240412 | 114200 | 1383352050 | 28000 | 28050 | 28050 | 28000 | 2 |
| 468 | 20240412 | 114100 | 1383296000 | 28000 | 28000 | 28000 | 28000 | 221 |
| 469 | 20240412 | 114000 | 1377108000 | 28050 | 28050 | 28050 | 28000 | 27 |
| 470 | 20240412 | 113900 | 1376351400 | 28050 | 28050 | 28050 | 28050 | 5 |
| 471 | 20240412 | 113800 | 1376211150 | 28050 | 28050 | 28050 | 28000 | 21 |
| 472 | 20240412 | 113700 | 1375622850 | 28050 | 28000 | 28050 | 28000 | 38 |
| 473 | 20240412 | 113600 | 1374557350 | 28000 | 28000 | 28000 | 28000 | 15 |
| 474 | 20240412 | 113500 | 1374137350 | 28050 | 28050 | 28050 | 28050 | 0 |
| 475 | 20240412 | 113400 | 1374137350 | 28050 | 28100 | 28100 | 28000 | 355 |
| 476 | 20240412 | 113300 | 1364179700 | 28100 | 28100 | 28100 | 28050 | 116 |
| 477 | 20240412 | 113200 | 1360925750 | 28050 | 28050 | 28100 | 28050 | 936 |
| 478 | 20240412 | 113100 | 1334670900 | 28050 | 28050 | 28050 | 28050 | 101 |
| 479 | 20240412 | 113000 | 1331837850 | 28050 | 28050 | 28050 | 28050 | 25 |
| 480 | 20240412 | 112900 | 1331136600 | 28100 | 28100 | 28100 | 28100 | 23 |
| 481 | 20240412 | 112800 | 1330490300 | 28100 | 28050 | 28100 | 28050 | 56 |
| 482 | 20240412 | 112700 | 1328919000 | 28050 | 28050 | 28050 | 28050 | 24 |
| 483 | 20240412 | 112600 | 1328245800 | 28100 | 28100 | 28100 | 28100 | 8 |
| 484 | 20240412 | 112500 | 1328021000 | 28050 | 28100 | 28100 | 28050 | 778 |
| 485 | 20240412 | 112400 | 1306160300 | 28050 | 28050 | 28050 | 28050 | 21 |
| 486 | 20240412 | 112300 | 1305571250 | 28050 | 28100 | 28100 | 28050 | 16 |
| 487 | 20240412 | 112200 | 1305122400 | 28100 | 28100 | 28100 | 28100 | 500 |
| 488 | 20240412 | 112100 | 1291072400 | 28050 | 28050 | 28050 | 28050 | 182 |
| 489 | 20240412 | 112000 | 1285967300 | 28050 | 28100 | 28100 | 28050 | 20 |
| 490 | 20240412 | 111900 | 1285405800 | 28100 | 28050 | 28100 | 28050 | 21 |
| 491 | 20240412 | 111800 | 1284816700 | 28050 | 28050 | 28050 | 28050 | 18 |
| 492 | 20240412 | 111700 | 1284311800 | 28050 | 28100 | 28100 | 28050 | 92 |
| 493 | 20240412 | 111600 | 1281726700 | 28100 | 28100 | 28100 | 28100 | 32 |
| 494 | 20240412 | 111500 | 1280827500 | 28100 | 28100 | 28100 | 28100 | 1 |
| 495 | 20240412 | 111400 | 1280799400 | 28100 | 28100 | 28100 | 28100 | 76 |
| 496 | 20240412 | 111300 | 1278663800 | 28050 | 28100 | 28100 | 28050 | 88 |
| 497 | 20240412 | 111200 | 1276194850 | 28050 | 28050 | 28050 | 28050 | 4 |
| 498 | 20240412 | 111100 | 1276082650 | 28050 | 28050 | 28050 | 28050 | 563 |
| 499 | 20240412 | 111000 | 1260290500 | 28050 | 28000 | 28050 | 28000 | 48 |
| 500 | 20240412 | 110900 | 1258945350 | 28050 | 28050 | 28050 | 28000 | 218 |
| 501 | 20240412 | 110800 | 1252830550 | 28000 | 28050 | 28050 | 28000 | 45 |
| 502 | 20240412 | 110700 | 1251568350 | 28000 | 28000 | 28000 | 28000 | 94 |
| 503 | 20240412 | 110600 | 1248936350 | 28000 | 28050 | 28050 | 28000 | 138 |
| 504 | 20240412 | 110500 | 1245070450 | 28050 | 28000 | 28050 | 28000 | 81 |
| 505 | 20240412 | 110400 | 1242802000 | 28000 | 27950 | 28000 | 27950 | 1158 |
| 506 | 20240412 | 110300 | 1210378200 | 27950 | 27950 | 27950 | 27950 | 40 |
| 507 | 20240412 | 110200 | 1209260200 | 27950 | 27950 | 28000 | 27950 | 99 |
| 508 | 20240412 | 110100 | 1206491050 | 27950 | 28000 | 28000 | 27950 | 5 |
| 509 | 20240412 | 110000 | 1206351100 | 27950 | 28000 | 28000 | 27950 | 108 |
| 510 | 20240412 | 105900 | 1203332350 | 28000 | 28000 | 28000 | 28000 | 8 |
| 511 | 20240412 | 105800 | 1203108350 | 28000 | 28000 | 28000 | 28000 | 1736 |
| 512 | 20240412 | 105700 | 1154500350 | 28000 | 28000 | 28000 | 28000 | 50 |
| 513 | 20240412 | 105600 | 1153100350 | 28000 | 28000 | 28000 | 28000 | 35 |
| 514 | 20240412 | 105500 | 1152120350 | 28000 | 28000 | 28050 | 28000 | 113 |
| 515 | 20240412 | 105400 | 1148956150 | 28050 | 28050 | 28050 | 28050 | 319 |
| 516 | 20240412 | 105300 | 1140008200 | 28050 | 28050 | 28050 | 28000 | 63 |
| 517 | 20240412 | 105200 | 1138242200 | 28050 | 28050 | 28050 | 28050 | 37 |
| 518 | 20240412 | 105100 | 1137204350 | 28050 | 28050 | 28050 | 28050 | 225 |
| 519 | 20240412 | 105000 | 1130893100 | 28050 | 28050 | 28050 | 28050 | 20 |
| 520 | 20240412 | 104900 | 1130332100 | 28000 | 28050 | 28050 | 28000 | 138 |
| 521 | 20240412 | 104800 | 1126465200 | 28050 | 28050 | 28050 | 28050 | 517 |
| 522 | 20240412 | 104700 | 1111963350 | 28050 | 28100 | 28100 | 28050 | 113 |
| 523 | 20240412 | 104600 | 1108791150 | 28100 | 28100 | 28100 | 28100 | 1 |
| 524 | 20240412 | 104500 | 1108763050 | 28100 | 28050 | 28100 | 28050 | 22 |
| 525 | 20240412 | 104400 | 1108145900 | 28050 | 28100 | 28100 | 28050 | 167 |
| 526 | 20240412 | 104300 | 1103460850 | 28100 | 28100 | 28100 | 28100 | 1 |
| 527 | 20240412 | 104200 | 1103432750 | 28100 | 28100 | 28100 | 28100 | 12 |
| 528 | 20240412 | 104100 | 1103095550 | 28100 | 28050 | 28100 | 28050 | 8 |
| 529 | 20240412 | 104000 | 1102871000 | 28100 | 28050 | 28100 | 28050 | 20 |
| 530 | 20240412 | 103900 | 1102309950 | 28050 | 28050 | 28050 | 28050 | 57 |
| 531 | 20240412 | 103800 | 1100711100 | 28100 | 28050 | 28100 | 28050 | 94 |
| 532 | 20240412 | 103700 | 1098070250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 533 | 20240412 | 103600 | 1098070250 | 28050 | 28050 | 28050 | 28050 | 2 |
| 534 | 20240412 | 103500 | 1098014150 | 28050 | 28050 | 28050 | 28050 | 249 |
| 535 | 20240412 | 103400 | 1091029700 | 28150 | 28150 | 28150 | 28150 | 3 |
| 536 | 20240412 | 103300 | 1090945250 | 28050 | 28050 | 28100 | 28050 | 274 |
| 537 | 20240412 | 103200 | 1083258300 | 28050 | 28100 | 28100 | 28050 | 123 |
| 538 | 20240412 | 103100 | 1079807000 | 28100 | 28100 | 28100 | 28100 | 64 |
| 539 | 20240412 | 103000 | 1078008600 | 28100 | 28100 | 28100 | 28050 | 359 |
| 540 | 20240412 | 102900 | 1067925650 | 28100 | 28100 | 28100 | 28100 | 228 |
| 541 | 20240412 | 102800 | 1061518850 | 28100 | 28100 | 28100 | 28100 | 72 |
| 542 | 20240412 | 102700 | 1059495650 | 28100 | 28100 | 28100 | 28100 | 6 |
| 543 | 20240412 | 102600 | 1059327050 | 28100 | 28050 | 28100 | 28050 | 31 |
| 544 | 20240412 | 102500 | 1058457450 | 28050 | 28050 | 28050 | 28050 | 104 |
| 545 | 20240412 | 102400 | 1055540250 | 28100 | 28150 | 28150 | 28100 | 605 |
| 546 | 20240412 | 102300 | 1038533700 | 28150 | 28100 | 28150 | 28100 | 459 |
| 547 | 20240412 | 102200 | 1025635600 | 28100 | 28150 | 28150 | 28100 | 9 |
| 548 | 20240412 | 102100 | 1025382450 | 28100 | 28150 | 28150 | 28100 | 138 |
| 549 | 20240412 | 102000 | 1021504600 | 28150 | 28100 | 28150 | 28100 | 1068 |
| 550 | 20240412 | 101900 | 991490750 | 28100 | 28100 | 28100 | 28100 | 18 |
| 551 | 20240412 | 101800 | 990984950 | 28150 | 28100 | 28150 | 28100 | 11 |
| 552 | 20240412 | 101700 | 990675800 | 28100 | 28150 | 28150 | 28100 | 54 |
| 553 | 20240412 | 101600 | 989158200 | 28150 | 28100 | 28150 | 28100 | 213 |
| 554 | 20240412 | 101500 | 983172850 | 28150 | 28100 | 28150 | 28100 | 16 |
| 555 | 20240412 | 101400 | 982723200 | 28100 | 28100 | 28100 | 28100 | 646 |
| 556 | 20240412 | 101300 | 964570600 | 28100 | 28050 | 28100 | 28050 | 329 |
| 557 | 20240412 | 101200 | 955326700 | 28100 | 28050 | 28100 | 28050 | 34 |
| 558 | 20240412 | 101100 | 954372300 | 28050 | 28050 | 28050 | 28050 | 7 |
| 559 | 20240412 | 101000 | 954175950 | 28050 | 28050 | 28100 | 28050 | 60 |
| 560 | 20240412 | 100900 | 952490050 | 28050 | 28100 | 28100 | 28050 | 139 |
| 561 | 20240412 | 100800 | 948590450 | 28100 | 28050 | 28100 | 28050 | 12 |
| 562 | 20240412 | 100700 | 948253800 | 28050 | 28100 | 28100 | 28050 | 83 |
| 563 | 20240412 | 100600 | 945923100 | 28100 | 28100 | 28100 | 28050 | 64 |
| 564 | 20240412 | 100500 | 944126500 | 28100 | 28100 | 28100 | 28050 | 224 |
| 565 | 20240412 | 100400 | 937832150 | 28100 | 28100 | 28150 | 28100 | 56 |
| 566 | 20240412 | 100300 | 936258500 | 28100 | 28100 | 28150 | 28100 | 78 |
| 567 | 20240412 | 100200 | 934066650 | 28100 | 28100 | 28100 | 28100 | 548 |
| 568 | 20240412 | 100100 | 918667850 | 28100 | 28150 | 28150 | 28100 | 20 |
| 569 | 20240412 | 100000 | 918105550 | 28100 | 28150 | 28150 | 28100 | 55 |
| 570 | 20240412 | 095900 | 916559000 | 28100 | 28100 | 28100 | 28100 | 23 |
| 571 | 20240412 | 095800 | 915912700 | 28100 | 28050 | 28100 | 28050 | 13 |
| 572 | 20240412 | 095700 | 915547900 | 28050 | 28150 | 28150 | 28000 | 54 |
| 573 | 20240412 | 095600 | 914028700 | 28150 | 28050 | 28150 | 28000 | 1576 |
| 574 | 20240412 | 095500 | 869731650 | 28050 | 28050 | 28050 | 28000 | 50 |
| 575 | 20240412 | 095400 | 868331050 | 28050 | 28050 | 28050 | 28050 | 26 |
| 576 | 20240412 | 095300 | 867601750 | 28000 | 28000 | 28050 | 27950 | 466 |
| 577 | 20240412 | 095200 | 854558500 | 28000 | 28000 | 28000 | 28000 | 36 |
| 578 | 20240412 | 095100 | 853550500 | 28050 | 28000 | 28050 | 27950 | 145 |
| 579 | 20240412 | 095000 | 849493700 | 28000 | 28050 | 28050 | 28000 | 647 |
| 580 | 20240412 | 094900 | 831377400 | 28050 | 28050 | 28050 | 28000 | 11 |
| 581 | 20240412 | 094800 | 831068900 | 28050 | 28050 | 28050 | 28050 | 20 |
| 582 | 20240412 | 094700 | 830507900 | 28050 | 28050 | 28050 | 28000 | 120 |
| 583 | 20240412 | 094600 | 827147750 | 28050 | 27950 | 28050 | 27950 | 12 |
| 584 | 20240412 | 094500 | 826812250 | 27950 | 28050 | 28050 | 27950 | 52 |
| 585 | 20240412 | 094400 | 825353750 | 28150 | 28000 | 28150 | 27950 | 656 |
| 586 | 20240412 | 094300 | 806999250 | 28150 | 28000 | 28150 | 28000 | 580 |
| 587 | 20240412 | 094200 | 790755650 | 28000 | 28100 | 28150 | 28000 | 512 |
| 588 | 20240412 | 094100 | 776392200 | 28100 | 28100 | 28100 | 28100 | 15 |
| 589 | 20240412 | 094000 | 775970700 | 28100 | 28150 | 28150 | 28100 | 50 |
| 590 | 20240412 | 093900 | 774564900 | 28150 | 28150 | 28150 | 28150 | 756 |
| 591 | 20240412 | 093800 | 753283500 | 28150 | 28150 | 28150 | 28150 | 275 |
| 592 | 20240412 | 093700 | 745542250 | 28150 | 28150 | 28150 | 28100 | 1879 |
| 593 | 20240412 | 093600 | 692649400 | 28100 | 28100 | 28100 | 28050 | 129 |
| 594 | 20240412 | 093500 | 689024850 | 28100 | 28050 | 28100 | 28050 | 300 |
| 595 | 20240412 | 093400 | 680594950 | 28050 | 28000 | 28050 | 28000 | 927 |
| 596 | 20240412 | 093300 | 654612800 | 28000 | 28000 | 28000 | 28000 | 379 |
| 597 | 20240412 | 093200 | 644000800 | 28000 | 28000 | 28000 | 27900 | 168 |
| 598 | 20240412 | 093100 | 639300200 | 27950 | 27950 | 27950 | 27950 | 1037 |
| 599 | 20240412 | 093000 | 610316050 | 27950 | 27950 | 27950 | 27900 | 123 |
| 600 | 20240412 | 092900 | 606880150 | 27900 | 27850 | 27900 | 27850 | 210 |
| 601 | 20240412 | 092800 | 601026000 | 27850 | 27900 | 27900 | 27850 | 876 |
| 602 | 20240412 | 092700 | 576590600 | 27900 | 27900 | 27900 | 27850 | 891 |
| 603 | 20240412 | 092600 | 551776150 | 27900 | 27900 | 27900 | 27850 | 276 |
| 604 | 20240412 | 092500 | 544081750 | 27900 | 27900 | 27900 | 27850 | 420 |
| 605 | 20240412 | 092400 | 532375050 | 27900 | 27850 | 27900 | 27850 | 101 |
| 606 | 20240412 | 092300 | 529561150 | 27850 | 27850 | 27850 | 27850 | 183 |
| 607 | 20240412 | 092200 | 524464600 | 27850 | 27850 | 27850 | 27800 | 646 |
| 608 | 20240412 | 092100 | 506477850 | 27850 | 27900 | 27900 | 27800 | 1578 |
| 609 | 20240412 | 092000 | 462534700 | 27900 | 27900 | 27900 | 27900 | 75 |
| 610 | 20240412 | 091900 | 460442200 | 27900 | 27850 | 27900 | 27850 | 244 |
| 611 | 20240412 | 091800 | 453645700 | 27850 | 27800 | 27900 | 27800 | 188 |
| 612 | 20240412 | 091700 | 448417150 | 27800 | 27850 | 27850 | 27800 | 929 |
| 613 | 20240412 | 091600 | 422552050 | 27900 | 27850 | 27900 | 27800 | 888 |
| 614 | 20240412 | 091500 | 397821350 | 27850 | 27900 | 27900 | 27850 | 291 |
| 615 | 20240412 | 091400 | 389713450 | 27850 | 27900 | 27900 | 27850 | 67 |
| 616 | 20240412 | 091300 | 387845300 | 27900 | 27800 | 27900 | 27800 | 980 |
| 617 | 20240412 | 091200 | 360552400 | 27850 | 27800 | 27850 | 27800 | 345 |
| 618 | 20240412 | 091100 | 350957300 | 27800 | 27800 | 27850 | 27800 | 361 |
| 619 | 20240412 | 091000 | 340904350 | 27850 | 27850 | 27850 | 27800 | 271 |
| 620 | 20240412 | 090900 | 333365900 | 27850 | 27850 | 27850 | 27800 | 126 |
| 621 | 20240412 | 090800 | 329860800 | 27800 | 27850 | 27850 | 27800 | 1993 |
| 622 | 20240412 | 090700 | 274388500 | 27850 | 27900 | 27900 | 27850 | 183 |
| 623 | 20240412 | 090600 | 269290050 | 27850 | 27950 | 27950 | 27850 | 290 |
| 624 | 20240412 | 090500 | 261205700 | 27900 | 28000 | 28000 | 27850 | 1605 |
| 625 | 20240412 | 090400 | 216334250 | 28000 | 28050 | 28050 | 28000 | 1952 |
| 626 | 20240412 | 090300 | 161589400 | 28100 | 28150 | 28150 | 28050 | 1181 |
| 627 | 20240412 | 090200 | 128376900 | 28200 | 28200 | 28200 | 28150 | 307 |
| 628 | 20240412 | 090100 | 119720050 | 28200 | 28200 | 28200 | 28150 | 1425 |
| 629 | 20240412 | 090000 | 79550000 | 28200 | 28000 | 28200 | 28000 | 2839 |