32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 190000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 6581 |
| 3 | 20240412 | 185900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20240412 | 185800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20240412 | 185700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20240412 | 185600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20240412 | 185500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20240412 | 185400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20240412 | 185300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20240412 | 185200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20240412 | 185100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20240412 | 185000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20240412 | 184900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20240412 | 184800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20240412 | 184700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20240412 | 184600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20240412 | 184500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20240412 | 184400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20240412 | 184300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20240412 | 184200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20240412 | 184100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20240412 | 184000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20240412 | 183900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20240412 | 183800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20240412 | 183700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20240412 | 183600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20240412 | 183500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20240412 | 183400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20240412 | 183300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20240412 | 183200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20240412 | 183100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20240412 | 183000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 6581 |
| 33 | 20240412 | 182900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20240412 | 182800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20240412 | 182700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20240412 | 182600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20240412 | 182500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20240412 | 182400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20240412 | 182300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20240412 | 182200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20240412 | 182100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20240412 | 182000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20240412 | 181900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20240412 | 181800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20240412 | 181700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20240412 | 181600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20240412 | 181500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20240412 | 181400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20240412 | 181300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20240412 | 181200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20240412 | 181100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20240412 | 181000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20240412 | 180900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20240412 | 180800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20240412 | 180700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20240412 | 180600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20240412 | 180500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20240412 | 180400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20240412 | 180300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20240412 | 180200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20240412 | 180100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20240412 | 180000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 6581 |
| 63 | 20240412 | 175900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20240412 | 175800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20240412 | 175700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20240412 | 175600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20240412 | 175500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20240412 | 175400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20240412 | 175300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20240412 | 175200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20240412 | 175100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20240412 | 175000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20240412 | 174900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20240412 | 174800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20240412 | 174700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20240412 | 174600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20240412 | 174500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20240412 | 174400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20240412 | 174300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20240412 | 174200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20240412 | 174100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20240412 | 174000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20240412 | 173900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20240412 | 173800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20240412 | 173700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20240412 | 173600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20240412 | 173500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20240412 | 173400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20240412 | 173300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20240412 | 173200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20240412 | 173100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20240412 | 173000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 6581 |
| 93 | 20240412 | 172900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20240412 | 172800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20240412 | 172700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20240412 | 172600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20240412 | 172500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20240412 | 172400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20240412 | 172300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20240412 | 172200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20240412 | 172100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20240412 | 172000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20240412 | 171900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20240412 | 171800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20240412 | 171700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20240412 | 171600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20240412 | 171500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20240412 | 171400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20240412 | 171300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20240412 | 171200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20240412 | 171100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20240412 | 171000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20240412 | 170900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20240412 | 170800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20240412 | 170700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20240412 | 170600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20240412 | 170500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20240412 | 170400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20240412 | 170300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20240412 | 170200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20240412 | 170100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20240412 | 170000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 6581 |
| 123 | 20240412 | 165900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20240412 | 165800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20240412 | 165700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20240412 | 165600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20240412 | 165500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20240412 | 165400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20240412 | 165300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20240412 | 165200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20240412 | 165100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20240412 | 165000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20240412 | 164900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20240412 | 164800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20240412 | 164700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20240412 | 164600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20240412 | 164500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20240412 | 164400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20240412 | 164300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20240412 | 164200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20240412 | 164100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20240412 | 164000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20240412 | 163900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20240412 | 163800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20240412 | 163700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20240412 | 163600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20240412 | 163500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20240412 | 163400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20240412 | 163300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20240412 | 163200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20240412 | 163100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20240412 | 163000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 6581 |
| 153 | 20240412 | 162900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20240412 | 162800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20240412 | 162700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20240412 | 162600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20240412 | 162500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20240412 | 162400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20240412 | 162300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20240412 | 162200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20240412 | 162100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20240412 | 162000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20240412 | 161900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20240412 | 161800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20240412 | 161700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20240412 | 161600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20240412 | 161500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20240412 | 161400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20240412 | 161300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20240412 | 161200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20240412 | 161100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20240412 | 161000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20240412 | 160900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20240412 | 160800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20240412 | 160700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20240412 | 160600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20240412 | 160500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20240412 | 160400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20240412 | 160300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20240412 | 160200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20240412 | 160100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20240412 | 160000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 6581 |
| 183 | 20240412 | 155900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20240412 | 155800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20240412 | 155700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20240412 | 155600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20240412 | 155500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20240412 | 155400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20240412 | 155300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20240412 | 155200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20240412 | 155100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20240412 | 155000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20240412 | 154900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20240412 | 154800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20240412 | 154700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20240412 | 154600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20240412 | 154500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20240412 | 154400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20240412 | 154300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20240412 | 154200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20240412 | 154100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20240412 | 154000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20240412 | 153900 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20240412 | 153800 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20240412 | 153700 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20240412 | 153600 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20240412 | 153500 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20240412 | 153400 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20240412 | 153300 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20240412 | 153200 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20240412 | 153100 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20240412 | 153000 | 10422570400 | 44650 | 44650 | 44650 | 44650 | 13162 |
| 213 | 20240412 | 152900 | 10128728750 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20240412 | 152800 | 10128728750 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20240412 | 152700 | 10128728750 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20240412 | 152600 | 10128728750 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20240412 | 152500 | 10128728750 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20240412 | 152400 | 10128728750 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20240412 | 152300 | 10128728750 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20240412 | 152200 | 10128728750 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20240412 | 152100 | 10128728750 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20240412 | 152000 | 10128728750 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20240412 | 151900 | 10128728750 | 44800 | 44800 | 44800 | 44750 | 372 |
| 224 | 20240412 | 151800 | 10112069350 | 44800 | 44850 | 44850 | 44750 | 1041 |
| 225 | 20240412 | 151700 | 10065465350 | 44800 | 44850 | 44850 | 44800 | 1411 |
| 226 | 20240412 | 151600 | 10002252000 | 44800 | 44850 | 44900 | 44800 | 540 |
| 227 | 20240412 | 151500 | 9978030550 | 44850 | 44850 | 44900 | 44850 | 420 |
| 228 | 20240412 | 151400 | 9959193000 | 44850 | 44950 | 44950 | 44850 | 236 |
| 229 | 20240412 | 151300 | 9948600800 | 44950 | 44900 | 44950 | 44850 | 442 |
| 230 | 20240412 | 151200 | 9928757450 | 44850 | 44950 | 44950 | 44850 | 676 |
| 231 | 20240412 | 151100 | 9898404000 | 44950 | 44900 | 44950 | 44900 | 299 |
| 232 | 20240412 | 151000 | 9884973050 | 44900 | 44900 | 44950 | 44900 | 157 |
| 233 | 20240412 | 150900 | 9877922850 | 44900 | 44900 | 44950 | 44850 | 559 |
| 234 | 20240412 | 150800 | 9852822250 | 44850 | 44950 | 44950 | 44850 | 802 |
| 235 | 20240412 | 150700 | 9816797950 | 44950 | 45000 | 45000 | 44950 | 254 |
| 236 | 20240412 | 150600 | 9805379400 | 44950 | 45000 | 45000 | 44950 | 346 |
| 237 | 20240412 | 150500 | 9789817100 | 45000 | 45000 | 45000 | 44950 | 689 |
| 238 | 20240412 | 150400 | 9758812200 | 44950 | 45000 | 45000 | 44950 | 125 |
| 239 | 20240412 | 150300 | 9753189200 | 44950 | 44950 | 45000 | 44950 | 73 |
| 240 | 20240412 | 150200 | 9749907100 | 45000 | 44950 | 45000 | 44900 | 159 |
| 241 | 20240412 | 150100 | 9742759400 | 44900 | 44900 | 45000 | 44900 | 113 |
| 242 | 20240412 | 150000 | 9737676800 | 44900 | 44900 | 44900 | 44850 | 933 |
| 243 | 20240412 | 145900 | 9695814900 | 44850 | 44900 | 44900 | 44850 | 221 |
| 244 | 20240412 | 145800 | 9685900450 | 44850 | 44900 | 44900 | 44850 | 131 |
| 245 | 20240412 | 145700 | 9680021100 | 44850 | 44950 | 45000 | 44850 | 1260 |
| 246 | 20240412 | 145600 | 9623448300 | 44950 | 44800 | 45050 | 44800 | 1114 |
| 247 | 20240412 | 145500 | 9573500450 | 44800 | 44800 | 44850 | 44800 | 662 |
| 248 | 20240412 | 145400 | 9543824400 | 44850 | 44800 | 44850 | 44800 | 256 |
| 249 | 20240412 | 145300 | 9532343400 | 44850 | 44800 | 44850 | 44750 | 302 |
| 250 | 20240412 | 145200 | 9518815500 | 44800 | 44750 | 44850 | 44750 | 674 |
| 251 | 20240412 | 145100 | 9488640550 | 44750 | 44850 | 44850 | 44750 | 276 |
| 252 | 20240412 | 145000 | 9476283100 | 44800 | 44800 | 44900 | 44800 | 1155 |
| 253 | 20240412 | 144900 | 9424530650 | 44800 | 44950 | 44950 | 44800 | 1353 |
| 254 | 20240412 | 144800 | 9363829350 | 44950 | 44950 | 45050 | 44900 | 755 |
| 255 | 20240412 | 144700 | 9329884450 | 44950 | 44950 | 45050 | 44900 | 994 |
| 256 | 20240412 | 144600 | 9285215600 | 44950 | 45050 | 45050 | 44950 | 2794 |
| 257 | 20240412 | 144500 | 9159499200 | 45050 | 45000 | 45050 | 45000 | 67 |
| 258 | 20240412 | 144400 | 9156483400 | 45050 | 45100 | 45100 | 45000 | 630 |
| 259 | 20240412 | 144300 | 9128101550 | 45100 | 45050 | 45100 | 45050 | 146 |
| 260 | 20240412 | 144200 | 9121522250 | 45050 | 45100 | 45100 | 45050 | 86 |
| 261 | 20240412 | 144100 | 9117645050 | 45050 | 45100 | 45100 | 45050 | 46 |
| 262 | 20240412 | 144000 | 9115571450 | 45100 | 45100 | 45100 | 45050 | 85 |
| 263 | 20240412 | 143900 | 9111740450 | 45050 | 45100 | 45100 | 45050 | 21 |
| 264 | 20240412 | 143800 | 9110793450 | 45050 | 45050 | 45100 | 45050 | 619 |
| 265 | 20240412 | 143700 | 9082906950 | 45050 | 45050 | 45050 | 45000 | 42 |
| 266 | 20240412 | 143600 | 9081015100 | 45050 | 45000 | 45050 | 45000 | 64 |
| 267 | 20240412 | 143500 | 9078131950 | 45050 | 45100 | 45100 | 45000 | 400 |
| 268 | 20240412 | 143400 | 9060112050 | 45000 | 45100 | 45100 | 45000 | 1641 |
| 269 | 20240412 | 143300 | 8986231900 | 45100 | 45050 | 45100 | 45050 | 193 |
| 270 | 20240412 | 143200 | 8977532900 | 45050 | 45100 | 45100 | 45050 | 965 |
| 271 | 20240412 | 143100 | 8934058600 | 45100 | 45100 | 45100 | 45100 | 194 |
| 272 | 20240412 | 143000 | 8925309200 | 45100 | 45100 | 45100 | 45100 | 616 |
| 273 | 20240412 | 142900 | 8897527600 | 45100 | 45050 | 45100 | 45050 | 772 |
| 274 | 20240412 | 142800 | 8862748400 | 45100 | 45100 | 45100 | 45100 | 131 |
| 275 | 20240412 | 142700 | 8856840300 | 45100 | 45100 | 45100 | 45100 | 12 |
| 276 | 20240412 | 142600 | 8856299100 | 45100 | 45050 | 45150 | 45050 | 67 |
| 277 | 20240412 | 142500 | 8853277150 | 45150 | 45050 | 45150 | 45000 | 598 |
| 278 | 20240412 | 142400 | 8826360750 | 45050 | 45200 | 45200 | 45050 | 2236 |
| 279 | 20240412 | 142300 | 8725597400 | 45200 | 45150 | 45200 | 45150 | 239 |
| 280 | 20240412 | 142200 | 8714798350 | 45150 | 45150 | 45200 | 45100 | 285 |
| 281 | 20240412 | 142100 | 8701930100 | 45150 | 45150 | 45150 | 45150 | 89 |
| 282 | 20240412 | 142000 | 8697911750 | 45150 | 45100 | 45150 | 45100 | 50 |
| 283 | 20240412 | 141900 | 8695656250 | 45100 | 45150 | 45150 | 45100 | 150 |
| 284 | 20240412 | 141800 | 8688888900 | 45150 | 45150 | 45200 | 45150 | 97 |
| 285 | 20240412 | 141700 | 8684509300 | 45150 | 45150 | 45150 | 45150 | 49 |
| 286 | 20240412 | 141600 | 8682296950 | 45150 | 45100 | 45150 | 45100 | 85 |
| 287 | 20240412 | 141500 | 8678462050 | 45150 | 45150 | 45150 | 45100 | 654 |
| 288 | 20240412 | 141400 | 8648935450 | 45200 | 45100 | 45200 | 45100 | 492 |
| 289 | 20240412 | 141300 | 8626718950 | 45100 | 45150 | 45150 | 45100 | 209 |
| 290 | 20240412 | 141200 | 8617290400 | 45100 | 45100 | 45150 | 45100 | 198 |
| 291 | 20240412 | 141100 | 8608358400 | 45150 | 45150 | 45150 | 45150 | 35 |
| 292 | 20240412 | 141000 | 8606778150 | 45100 | 45250 | 45250 | 45100 | 575 |
| 293 | 20240412 | 140900 | 8580815850 | 45300 | 45250 | 45300 | 45200 | 131 |
| 294 | 20240412 | 140800 | 8574893500 | 45150 | 45200 | 45300 | 45150 | 281 |
| 295 | 20240412 | 140700 | 8562195000 | 45200 | 45200 | 45200 | 45150 | 34 |
| 296 | 20240412 | 140600 | 8560659300 | 45200 | 45150 | 45200 | 45150 | 52 |
| 297 | 20240412 | 140500 | 8558311000 | 45150 | 45150 | 45200 | 45150 | 193 |
| 298 | 20240412 | 140400 | 8549594850 | 45150 | 45350 | 45350 | 45150 | 607 |
| 299 | 20240412 | 140300 | 8522178850 | 45200 | 45200 | 45200 | 45200 | 90 |
| 300 | 20240412 | 140200 | 8518110850 | 45200 | 45150 | 45200 | 45150 | 83 |
| 301 | 20240412 | 140100 | 8514359750 | 45150 | 45150 | 45150 | 45150 | 52 |
| 302 | 20240412 | 140000 | 8512011950 | 45150 | 45200 | 45200 | 45100 | 117 |
| 303 | 20240412 | 135900 | 8506728650 | 45200 | 45200 | 45200 | 45100 | 27 |
| 304 | 20240412 | 135800 | 8505509150 | 45200 | 45200 | 45200 | 45100 | 983 |
| 305 | 20240412 | 135700 | 8461138850 | 45200 | 45150 | 45200 | 45150 | 108 |
| 306 | 20240412 | 135600 | 8456262200 | 45200 | 45200 | 45200 | 45200 | 31 |
| 307 | 20240412 | 135500 | 8454861000 | 45200 | 45150 | 45200 | 45100 | 429 |
| 308 | 20240412 | 135400 | 8435496750 | 45200 | 45200 | 45200 | 45200 | 23 |
| 309 | 20240412 | 135300 | 8434457150 | 45200 | 45200 | 45200 | 45150 | 513 |
| 310 | 20240412 | 135200 | 8411270050 | 45150 | 45200 | 45200 | 45150 | 237 |
| 311 | 20240412 | 135100 | 8400564050 | 45200 | 45200 | 45200 | 45150 | 196 |
| 312 | 20240412 | 135000 | 8391707350 | 45200 | 45150 | 45200 | 45150 | 117 |
| 313 | 20240412 | 134900 | 8386423400 | 45200 | 45150 | 45200 | 45150 | 21 |
| 314 | 20240412 | 134800 | 8385474750 | 45150 | 45300 | 45350 | 45150 | 1682 |
| 315 | 20240412 | 134700 | 8309433050 | 45300 | 45350 | 45350 | 45300 | 37 |
| 316 | 20240412 | 134600 | 8307756350 | 45350 | 45350 | 45350 | 45250 | 128 |
| 317 | 20240412 | 134500 | 8301955500 | 45350 | 45300 | 45350 | 45250 | 32 |
| 318 | 20240412 | 134400 | 8300504750 | 45300 | 45200 | 45300 | 45200 | 401 |
| 319 | 20240412 | 134300 | 8282367250 | 45250 | 45250 | 45250 | 45250 | 32 |
| 320 | 20240412 | 134200 | 8280919250 | 45250 | 45350 | 45350 | 45250 | 527 |
| 321 | 20240412 | 134100 | 8257067150 | 45350 | 45300 | 45350 | 45300 | 124 |
| 322 | 20240412 | 134000 | 8251446600 | 45350 | 45300 | 45350 | 45300 | 62 |
| 323 | 20240412 | 133900 | 8248637900 | 45300 | 45250 | 45300 | 45250 | 583 |
| 324 | 20240412 | 133800 | 8222250750 | 45300 | 45300 | 45300 | 45250 | 167 |
| 325 | 20240412 | 133700 | 8214691300 | 45300 | 45300 | 45300 | 45300 | 114 |
| 326 | 20240412 | 133600 | 8209527100 | 45400 | 45250 | 45400 | 45250 | 97 |
| 327 | 20240412 | 133500 | 8205136650 | 45250 | 45250 | 45250 | 45250 | 228 |
| 328 | 20240412 | 133400 | 8194819650 | 45300 | 45350 | 45350 | 45300 | 404 |
| 329 | 20240412 | 133300 | 8176518350 | 45300 | 45400 | 45400 | 45300 | 147 |
| 330 | 20240412 | 133200 | 8169851950 | 45400 | 45400 | 45400 | 45400 | 25 |
| 331 | 20240412 | 133100 | 8168716950 | 45450 | 45400 | 45450 | 45350 | 203 |
| 332 | 20240412 | 133000 | 8159505700 | 45400 | 45400 | 45400 | 45350 | 44 |
| 333 | 20240412 | 132900 | 8157508150 | 45400 | 45400 | 45400 | 45400 | 561 |
| 334 | 20240412 | 132800 | 8132038750 | 45450 | 45500 | 45500 | 45450 | 203 |
| 335 | 20240412 | 132700 | 8122807400 | 45400 | 45400 | 45500 | 45400 | 365 |
| 336 | 20240412 | 132600 | 8106223150 | 45400 | 45400 | 45450 | 45400 | 333 |
| 337 | 20240412 | 132500 | 8091104200 | 45400 | 45350 | 45400 | 45350 | 40 |
| 338 | 20240412 | 132400 | 8089290100 | 45300 | 45300 | 45300 | 45300 | 85 |
| 339 | 20240412 | 132300 | 8085439600 | 45250 | 45200 | 45250 | 45200 | 600 |
| 340 | 20240412 | 132200 | 8058294800 | 45250 | 45250 | 45250 | 45200 | 204 |
| 341 | 20240412 | 132100 | 8049072100 | 45250 | 45250 | 45250 | 45250 | 847 |
| 342 | 20240412 | 132000 | 8010745350 | 45300 | 45300 | 45300 | 45250 | 265 |
| 343 | 20240412 | 131900 | 7998752750 | 45300 | 45350 | 45400 | 45250 | 452 |
| 344 | 20240412 | 131800 | 7978258800 | 45350 | 45450 | 45450 | 45350 | 185 |
| 345 | 20240412 | 131700 | 7969854950 | 45450 | 45450 | 45450 | 45250 | 205 |
| 346 | 20240412 | 131600 | 7960540300 | 45150 | 45250 | 45450 | 45150 | 286 |
| 347 | 20240412 | 131500 | 7947615950 | 45250 | 45500 | 45500 | 45200 | 124 |
| 348 | 20240412 | 131400 | 7941997000 | 45500 | 45300 | 45550 | 45200 | 3472 |
| 349 | 20240412 | 131300 | 7784939200 | 45200 | 45250 | 45350 | 45200 | 163 |
| 350 | 20240412 | 131200 | 7777567400 | 45200 | 45150 | 45200 | 45150 | 18 |
| 351 | 20240412 | 131100 | 7776754300 | 45200 | 45100 | 45200 | 45100 | 131 |
| 352 | 20240412 | 131000 | 7770839400 | 45100 | 45250 | 45300 | 45100 | 807 |
| 353 | 20240412 | 130900 | 7734373350 | 45350 | 45350 | 45350 | 45350 | 203 |
| 354 | 20240412 | 130800 | 7725167300 | 45350 | 45200 | 45350 | 45150 | 258 |
| 355 | 20240412 | 130700 | 7713501850 | 45350 | 45300 | 45350 | 45300 | 578 |
| 356 | 20240412 | 130600 | 7687299000 | 45300 | 45300 | 45300 | 45300 | 136 |
| 357 | 20240412 | 130500 | 7681138200 | 45300 | 45200 | 45300 | 45200 | 195 |
| 358 | 20240412 | 130400 | 7672317750 | 45150 | 45200 | 45200 | 45150 | 825 |
| 359 | 20240412 | 130300 | 7635050100 | 45200 | 45150 | 45300 | 45150 | 730 |
| 360 | 20240412 | 130200 | 7602079900 | 45150 | 45050 | 45150 | 45050 | 283 |
| 361 | 20240412 | 130100 | 7589317650 | 45100 | 45100 | 45100 | 45050 | 135 |
| 362 | 20240412 | 130000 | 7583229550 | 45050 | 45100 | 45100 | 45050 | 164 |
| 363 | 20240412 | 125900 | 7575837050 | 45100 | 45100 | 45100 | 45100 | 35 |
| 364 | 20240412 | 125800 | 7574258550 | 45100 | 45050 | 45100 | 45050 | 160 |
| 365 | 20240412 | 125700 | 7567043150 | 45050 | 45050 | 45050 | 45000 | 86 |
| 366 | 20240412 | 125600 | 7563169000 | 45050 | 45050 | 45050 | 45000 | 93 |
| 367 | 20240412 | 125500 | 7558979500 | 45000 | 45100 | 45100 | 45000 | 1366 |
| 368 | 20240412 | 125400 | 7497492600 | 45050 | 45050 | 45050 | 45050 | 63 |
| 369 | 20240412 | 125300 | 7494654450 | 45050 | 45050 | 45100 | 45050 | 310 |
| 370 | 20240412 | 125200 | 7480677150 | 45050 | 45100 | 45100 | 45050 | 161 |
| 371 | 20240412 | 125100 | 7473421100 | 45100 | 45050 | 45100 | 45050 | 131 |
| 372 | 20240412 | 125000 | 7467519000 | 45050 | 45100 | 45100 | 45050 | 108 |
| 373 | 20240412 | 124900 | 7462650100 | 45100 | 45100 | 45100 | 45000 | 526 |
| 374 | 20240412 | 124800 | 7438964850 | 45100 | 45100 | 45100 | 45000 | 731 |
| 375 | 20240412 | 124700 | 7406039450 | 45100 | 45150 | 45150 | 45100 | 83 |
| 376 | 20240412 | 124600 | 7402295250 | 45000 | 45100 | 45150 | 45000 | 1764 |
| 377 | 20240412 | 124500 | 7322857400 | 45150 | 45050 | 45150 | 45050 | 224 |
| 378 | 20240412 | 124400 | 7312763900 | 45050 | 45100 | 45150 | 45050 | 77 |
| 379 | 20240412 | 124300 | 7309290900 | 45100 | 45100 | 45100 | 45000 | 2045 |
| 380 | 20240412 | 124200 | 7217152800 | 45100 | 45150 | 45150 | 45100 | 1230 |
| 381 | 20240412 | 124100 | 7161678900 | 45150 | 45150 | 45150 | 45100 | 287 |
| 382 | 20240412 | 124000 | 7148727600 | 45150 | 45100 | 45150 | 45100 | 328 |
| 383 | 20240412 | 123900 | 7133928350 | 45100 | 45150 | 45150 | 45100 | 53 |
| 384 | 20240412 | 123800 | 7131537950 | 45150 | 45150 | 45200 | 45100 | 1813 |
| 385 | 20240412 | 123700 | 7049692150 | 45200 | 45150 | 45200 | 45150 | 173 |
| 386 | 20240412 | 123600 | 7041874500 | 45200 | 45200 | 45200 | 45200 | 148 |
| 387 | 20240412 | 123500 | 7035184900 | 45200 | 45200 | 45300 | 45200 | 143 |
| 388 | 20240412 | 123400 | 7028719250 | 45150 | 45200 | 45200 | 45150 | 232 |
| 389 | 20240412 | 123300 | 7018233100 | 45300 | 45250 | 45300 | 45200 | 281 |
| 390 | 20240412 | 123200 | 7005520000 | 45150 | 45250 | 45250 | 45150 | 253 |
| 391 | 20240412 | 123100 | 6994084450 | 45200 | 45200 | 45250 | 45200 | 117 |
| 392 | 20240412 | 123000 | 6988792250 | 45300 | 45300 | 45300 | 45150 | 1660 |
| 393 | 20240412 | 122900 | 6913736950 | 45300 | 45250 | 45300 | 45250 | 160 |
| 394 | 20240412 | 122800 | 6906493450 | 45250 | 45250 | 45250 | 45250 | 161 |
| 395 | 20240412 | 122700 | 6899208200 | 45300 | 45300 | 45300 | 45300 | 29 |
| 396 | 20240412 | 122600 | 6897894500 | 45300 | 45300 | 45300 | 45250 | 244 |
| 397 | 20240412 | 122500 | 6886850750 | 45300 | 45300 | 45300 | 45300 | 76 |
| 398 | 20240412 | 122400 | 6883407950 | 45350 | 45300 | 45350 | 45250 | 1567 |
| 399 | 20240412 | 122300 | 6812489600 | 45250 | 45400 | 45400 | 45200 | 5106 |
| 400 | 20240412 | 122200 | 6581101700 | 45400 | 45450 | 45500 | 45400 | 824 |
| 401 | 20240412 | 122100 | 6543687000 | 45450 | 45450 | 45450 | 45450 | 0 |
| 402 | 20240412 | 122000 | 6543687000 | 45450 | 45500 | 45500 | 45450 | 49 |
| 403 | 20240412 | 121900 | 6541459200 | 45450 | 45450 | 45450 | 45450 | 74 |
| 404 | 20240412 | 121800 | 6538095900 | 45450 | 45400 | 45450 | 45400 | 117 |
| 405 | 20240412 | 121700 | 6532782950 | 45500 | 45400 | 45500 | 45400 | 20 |
| 406 | 20240412 | 121600 | 6531873950 | 45500 | 45500 | 45500 | 45400 | 261 |
| 407 | 20240412 | 121500 | 6520022150 | 45500 | 45450 | 45500 | 45400 | 730 |
| 408 | 20240412 | 121400 | 6486871100 | 45450 | 45400 | 45450 | 45400 | 446 |
| 409 | 20240412 | 121300 | 6466601900 | 45400 | 45450 | 45450 | 45400 | 21 |
| 410 | 20240412 | 121200 | 6465647700 | 45450 | 45450 | 45450 | 45450 | 117 |
| 411 | 20240412 | 121100 | 6460330050 | 45450 | 45450 | 45450 | 45450 | 106 |
| 412 | 20240412 | 121000 | 6455512350 | 45450 | 45450 | 45450 | 45400 | 464 |
| 413 | 20240412 | 120900 | 6434445300 | 45450 | 45450 | 45500 | 45400 | 322 |
| 414 | 20240412 | 120800 | 6419811350 | 45450 | 45400 | 45450 | 45400 | 168 |
| 415 | 20240412 | 120700 | 6412179300 | 45400 | 45500 | 45500 | 45400 | 187 |
| 416 | 20240412 | 120600 | 6403688500 | 45400 | 45400 | 45400 | 45400 | 144 |
| 417 | 20240412 | 120500 | 6397150900 | 45350 | 45350 | 45450 | 45350 | 93 |
| 418 | 20240412 | 120400 | 6392926600 | 45400 | 45400 | 45400 | 45350 | 392 |
| 419 | 20240412 | 120300 | 6375129850 | 45400 | 45350 | 45400 | 45350 | 369 |
| 420 | 20240412 | 120200 | 6358381050 | 45350 | 45400 | 45400 | 45350 | 404 |
| 421 | 20240412 | 120100 | 6340041050 | 45450 | 45450 | 45450 | 45400 | 34 |
| 422 | 20240412 | 120000 | 6338496050 | 45450 | 45450 | 45450 | 45400 | 142 |
| 423 | 20240412 | 115900 | 6332043500 | 45450 | 45450 | 45450 | 45400 | 411 |
| 424 | 20240412 | 115800 | 6313380500 | 45450 | 45450 | 45450 | 45450 | 121 |
| 425 | 20240412 | 115700 | 6307881050 | 45450 | 45450 | 45450 | 45400 | 894 |
| 426 | 20240412 | 115600 | 6267283050 | 45500 | 45500 | 45500 | 45500 | 28 |
| 427 | 20240412 | 115500 | 6266009050 | 45500 | 45400 | 45500 | 45400 | 169 |
| 428 | 20240412 | 115400 | 6258323850 | 45450 | 45450 | 45500 | 45450 | 68 |
| 429 | 20240412 | 115300 | 6255233050 | 45450 | 45450 | 45450 | 45400 | 1678 |
| 430 | 20240412 | 115200 | 6179022250 | 45500 | 45500 | 45500 | 45450 | 142 |
| 431 | 20240412 | 115100 | 6172565300 | 45500 | 45500 | 45500 | 45450 | 30 |
| 432 | 20240412 | 115000 | 6171200950 | 45450 | 45500 | 45500 | 45450 | 166 |
| 433 | 20240412 | 114900 | 6163649750 | 45550 | 45550 | 45550 | 45500 | 20 |
| 434 | 20240412 | 114800 | 6162738800 | 45500 | 45600 | 45600 | 45450 | 975 |
| 435 | 20240412 | 114700 | 6118406250 | 45600 | 45600 | 45650 | 45500 | 413 |
| 436 | 20240412 | 114600 | 6099605950 | 45600 | 45650 | 45650 | 45550 | 491 |
| 437 | 20240412 | 114500 | 6077239100 | 45650 | 45600 | 45650 | 45600 | 11 |
| 438 | 20240412 | 114400 | 6076737250 | 45600 | 45600 | 45650 | 45550 | 366 |
| 439 | 20240412 | 114300 | 6060060450 | 45650 | 45600 | 45650 | 45550 | 537 |
| 440 | 20240412 | 114200 | 6035564650 | 45550 | 45600 | 45600 | 45550 | 63 |
| 441 | 20240412 | 114100 | 6032694850 | 45550 | 45500 | 45600 | 45500 | 329 |
| 442 | 20240412 | 114000 | 6017722150 | 45500 | 45550 | 45600 | 45500 | 253 |
| 443 | 20240412 | 113900 | 6006203550 | 45550 | 45550 | 45600 | 45550 | 290 |
| 444 | 20240412 | 113800 | 5992992800 | 45550 | 45550 | 45600 | 45500 | 168 |
| 445 | 20240412 | 113700 | 5985340900 | 45500 | 45550 | 45600 | 45500 | 893 |
| 446 | 20240412 | 113600 | 5944694550 | 45600 | 45450 | 45650 | 45450 | 458 |
| 447 | 20240412 | 113500 | 5923847250 | 45450 | 45500 | 45500 | 45450 | 100 |
| 448 | 20240412 | 113400 | 5919300450 | 45500 | 45600 | 45600 | 45450 | 800 |
| 449 | 20240412 | 113300 | 5882896650 | 45550 | 45650 | 45650 | 45550 | 3269 |
| 450 | 20240412 | 113200 | 5733835450 | 45650 | 45600 | 45700 | 45600 | 652 |
| 451 | 20240412 | 113100 | 5704071450 | 45650 | 45600 | 45650 | 45600 | 60 |
| 452 | 20240412 | 113000 | 5701334700 | 45600 | 45650 | 45650 | 45600 | 128 |
| 453 | 20240412 | 112900 | 5695491600 | 45650 | 45650 | 45700 | 45650 | 1086 |
| 454 | 20240412 | 112800 | 5645914850 | 45650 | 45800 | 45800 | 45650 | 1475 |
| 455 | 20240412 | 112700 | 5578507100 | 45800 | 45800 | 45850 | 45700 | 1969 |
| 456 | 20240412 | 112600 | 5488403000 | 45850 | 45800 | 45850 | 45800 | 205 |
| 457 | 20240412 | 112500 | 5479013800 | 45800 | 45850 | 45850 | 45750 | 788 |
| 458 | 20240412 | 112400 | 5442923550 | 45800 | 45900 | 45900 | 45800 | 29 |
| 459 | 20240412 | 112300 | 5441592550 | 45850 | 45800 | 45850 | 45800 | 577 |
| 460 | 20240412 | 112200 | 5415137600 | 45800 | 45800 | 45850 | 45800 | 360 |
| 461 | 20240412 | 112100 | 5398646100 | 45800 | 45850 | 45850 | 45800 | 112 |
| 462 | 20240412 | 112000 | 5393510950 | 45850 | 45800 | 45850 | 45800 | 78 |
| 463 | 20240412 | 111900 | 5389938500 | 45800 | 45800 | 45800 | 45750 | 170 |
| 464 | 20240412 | 111800 | 5382157650 | 45800 | 45800 | 45800 | 45750 | 67 |
| 465 | 20240412 | 111700 | 5379089400 | 45800 | 45850 | 45850 | 45800 | 623 |
| 466 | 20240412 | 111600 | 5350555600 | 45850 | 45800 | 45850 | 45800 | 170 |
| 467 | 20240412 | 111500 | 5342766150 | 45800 | 45850 | 45850 | 45800 | 50 |
| 468 | 20240412 | 111400 | 5340474550 | 45800 | 45900 | 45900 | 45800 | 169 |
| 469 | 20240412 | 111300 | 5332731000 | 45900 | 45900 | 45900 | 45850 | 54 |
| 470 | 20240412 | 111200 | 5330253450 | 45900 | 45950 | 46000 | 45850 | 767 |
| 471 | 20240412 | 111100 | 5295055050 | 45950 | 46050 | 46050 | 45950 | 95 |
| 472 | 20240412 | 111000 | 5290688050 | 46000 | 45950 | 46000 | 45950 | 191 |
| 473 | 20240412 | 110900 | 5281902650 | 45950 | 46050 | 46050 | 45950 | 864 |
| 474 | 20240412 | 110800 | 5242194450 | 46050 | 46000 | 46050 | 46000 | 3 |
| 475 | 20240412 | 110700 | 5242056400 | 46050 | 46000 | 46050 | 46000 | 675 |
| 476 | 20240412 | 110600 | 5211006300 | 46050 | 46050 | 46050 | 46000 | 58 |
| 477 | 20240412 | 110500 | 5208335900 | 46000 | 46000 | 46050 | 46000 | 344 |
| 478 | 20240412 | 110400 | 5192497750 | 46000 | 46000 | 46000 | 46000 | 31 |
| 479 | 20240412 | 110300 | 5191071750 | 45950 | 46000 | 46000 | 45950 | 491 |
| 480 | 20240412 | 110200 | 5168507250 | 46000 | 46000 | 46000 | 45950 | 45 |
| 481 | 20240412 | 110100 | 5166437800 | 46000 | 46000 | 46000 | 46000 | 43 |
| 482 | 20240412 | 110000 | 5164459800 | 46000 | 46050 | 46050 | 45950 | 478 |
| 483 | 20240412 | 105900 | 5142473350 | 46050 | 46050 | 46050 | 46000 | 22 |
| 484 | 20240412 | 105800 | 5141460650 | 46050 | 46000 | 46050 | 46000 | 119 |
| 485 | 20240412 | 105700 | 5135984700 | 46000 | 45950 | 46000 | 45950 | 894 |
| 486 | 20240412 | 105600 | 5094861800 | 45950 | 45950 | 45950 | 45900 | 93 |
| 487 | 20240412 | 105500 | 5090589900 | 45900 | 45850 | 45950 | 45850 | 207 |
| 488 | 20240412 | 105400 | 5081095050 | 45850 | 45800 | 45900 | 45800 | 164 |
| 489 | 20240412 | 105300 | 5073580600 | 45850 | 45800 | 45850 | 45750 | 408 |
| 490 | 20240412 | 105200 | 5054913800 | 45800 | 45750 | 45900 | 45750 | 440 |
| 491 | 20240412 | 105100 | 5034775050 | 45750 | 45900 | 45900 | 45750 | 217 |
| 492 | 20240412 | 105000 | 5024844300 | 45850 | 45900 | 45900 | 45800 | 137 |
| 493 | 20240412 | 104900 | 5018562500 | 45900 | 45700 | 45900 | 45700 | 422 |
| 494 | 20240412 | 104800 | 4999263950 | 45700 | 45700 | 45700 | 45700 | 11 |
| 495 | 20240412 | 104700 | 4998761250 | 45700 | 45650 | 45700 | 45650 | 575 |
| 496 | 20240412 | 104600 | 4972511800 | 45700 | 45700 | 45750 | 45700 | 284 |
| 497 | 20240412 | 104500 | 4959531450 | 45700 | 45700 | 45750 | 45700 | 122 |
| 498 | 20240412 | 104400 | 4953955800 | 45700 | 45750 | 45750 | 45700 | 315 |
| 499 | 20240412 | 104300 | 4939544800 | 45800 | 45800 | 45800 | 45750 | 26 |
| 500 | 20240412 | 104200 | 4938354100 | 45800 | 45900 | 45900 | 45750 | 739 |
| 501 | 20240412 | 104100 | 4904488200 | 45900 | 45850 | 45900 | 45850 | 22 |
| 502 | 20240412 | 104000 | 4903478500 | 45900 | 45900 | 45900 | 45850 | 128 |
| 503 | 20240412 | 103900 | 4897603450 | 45900 | 45950 | 45950 | 45850 | 125 |
| 504 | 20240412 | 103800 | 4891865750 | 45950 | 45950 | 45950 | 45900 | 14 |
| 505 | 20240412 | 103700 | 4891222800 | 45900 | 46000 | 46000 | 45900 | 187 |
| 506 | 20240412 | 103600 | 4882628150 | 46000 | 46050 | 46100 | 46000 | 175 |
| 507 | 20240412 | 103500 | 4874574900 | 46100 | 46050 | 46100 | 46050 | 107 |
| 508 | 20240412 | 103400 | 4869646450 | 46050 | 46050 | 46050 | 46000 | 527 |
| 509 | 20240412 | 103300 | 4845378600 | 46050 | 46050 | 46050 | 46050 | 128 |
| 510 | 20240412 | 103200 | 4839484200 | 46050 | 46150 | 46150 | 45900 | 305 |
| 511 | 20240412 | 103100 | 4825435050 | 46150 | 45900 | 46150 | 45900 | 783 |
| 512 | 20240412 | 103000 | 4789380900 | 45900 | 45900 | 45900 | 45850 | 46 |
| 513 | 20240412 | 102900 | 4787269650 | 45900 | 45900 | 45900 | 45900 | 13 |
| 514 | 20240412 | 102800 | 4786672950 | 45800 | 45850 | 45900 | 45800 | 553 |
| 515 | 20240412 | 102700 | 4761304700 | 45900 | 45900 | 45900 | 45850 | 81 |
| 516 | 20240412 | 102600 | 4757587800 | 45950 | 45950 | 45950 | 45950 | 51 |
| 517 | 20240412 | 102500 | 4755244350 | 45800 | 46000 | 46000 | 45800 | 48 |
| 518 | 20240412 | 102400 | 4753042450 | 45950 | 45950 | 45950 | 45800 | 1605 |
| 519 | 20240412 | 102300 | 4679418700 | 45950 | 46000 | 46050 | 45900 | 258 |
| 520 | 20240412 | 102200 | 4667552000 | 45950 | 45900 | 45950 | 45800 | 241 |
| 521 | 20240412 | 102100 | 4656493400 | 45900 | 45800 | 45900 | 45800 | 77 |
| 522 | 20240412 | 102000 | 4652962100 | 45750 | 45900 | 46000 | 45750 | 372 |
| 523 | 20240412 | 101900 | 4635886450 | 45950 | 45950 | 46000 | 45900 | 287 |
| 524 | 20240412 | 101800 | 4622691750 | 45950 | 45950 | 45950 | 45950 | 31 |
| 525 | 20240412 | 101700 | 4621267300 | 45900 | 45900 | 45950 | 45850 | 445 |
| 526 | 20240412 | 101600 | 4600854550 | 45850 | 45900 | 45900 | 45700 | 393 |
| 527 | 20240412 | 101500 | 4582830300 | 45900 | 45550 | 45900 | 45550 | 524 |
| 528 | 20240412 | 101400 | 4558830200 | 45550 | 45650 | 45750 | 45550 | 238 |
| 529 | 20240412 | 101300 | 4547982100 | 45650 | 45450 | 45700 | 45450 | 1412 |
| 530 | 20240412 | 101200 | 4483696400 | 45450 | 45450 | 45500 | 45400 | 752 |
| 531 | 20240412 | 101100 | 4449524050 | 45450 | 45500 | 45500 | 45450 | 234 |
| 532 | 20240412 | 101000 | 4438886850 | 45500 | 45450 | 45500 | 45450 | 245 |
| 533 | 20240412 | 100900 | 4427743950 | 45500 | 45500 | 45500 | 45450 | 100 |
| 534 | 20240412 | 100800 | 4423197400 | 45500 | 45400 | 45500 | 45350 | 448 |
| 535 | 20240412 | 100700 | 4402858800 | 45400 | 45550 | 45550 | 45350 | 3859 |
| 536 | 20240412 | 100600 | 4227505450 | 45550 | 45500 | 45600 | 45500 | 1492 |
| 537 | 20240412 | 100500 | 4159608550 | 45550 | 45550 | 45600 | 45500 | 809 |
| 538 | 20240412 | 100400 | 4122759050 | 45550 | 45550 | 45550 | 45500 | 192 |
| 539 | 20240412 | 100300 | 4114013500 | 45550 | 45550 | 45550 | 45500 | 831 |
| 540 | 20240412 | 100200 | 4076162750 | 45550 | 45600 | 45650 | 45550 | 1158 |
| 541 | 20240412 | 100100 | 4023385400 | 45600 | 45600 | 45650 | 45550 | 316 |
| 542 | 20240412 | 100000 | 4008981500 | 45600 | 45800 | 45800 | 45600 | 1690 |
| 543 | 20240412 | 095900 | 3931771400 | 45800 | 45800 | 45800 | 45800 | 116 |
| 544 | 20240412 | 095800 | 3926458600 | 45800 | 45800 | 45800 | 45800 | 239 |
| 545 | 20240412 | 095700 | 3915512400 | 45800 | 45700 | 45800 | 45700 | 252 |
| 546 | 20240412 | 095600 | 3903987550 | 45750 | 45650 | 45750 | 45600 | 496 |
| 547 | 20240412 | 095500 | 3881324150 | 45600 | 45800 | 45800 | 45600 | 1548 |
| 548 | 20240412 | 095400 | 3810586850 | 45850 | 45900 | 45900 | 45850 | 622 |
| 549 | 20240412 | 095300 | 3782056500 | 45950 | 45950 | 45950 | 45950 | 81 |
| 550 | 20240412 | 095200 | 3778334550 | 45950 | 45950 | 46000 | 45950 | 26 |
| 551 | 20240412 | 095100 | 3777139550 | 45950 | 46000 | 46000 | 45950 | 34 |
| 552 | 20240412 | 095000 | 3775576100 | 46000 | 46150 | 46150 | 46000 | 139 |
| 553 | 20240412 | 094900 | 3769174250 | 46150 | 46150 | 46150 | 45950 | 851 |
| 554 | 20240412 | 094800 | 3730007500 | 46150 | 46000 | 46150 | 46000 | 215 |
| 555 | 20240412 | 094700 | 3720092700 | 46100 | 46100 | 46150 | 46000 | 261 |
| 556 | 20240412 | 094600 | 3708059300 | 46100 | 46050 | 46150 | 46050 | 192 |
| 557 | 20240412 | 094500 | 3699206900 | 46100 | 46000 | 46150 | 45950 | 239 |
| 558 | 20240412 | 094400 | 3688198100 | 46100 | 46050 | 46100 | 46000 | 374 |
| 559 | 20240412 | 094300 | 3670977300 | 46000 | 45950 | 46150 | 45950 | 37 |
| 560 | 20240412 | 094200 | 3669272450 | 46100 | 45950 | 46150 | 45950 | 422 |
| 561 | 20240412 | 094100 | 3649821950 | 45950 | 45900 | 45950 | 45900 | 228 |
| 562 | 20240412 | 094000 | 3639348050 | 45900 | 45850 | 45950 | 45850 | 293 |
| 563 | 20240412 | 093900 | 3625904250 | 45850 | 45800 | 45950 | 45700 | 319 |
| 564 | 20240412 | 093800 | 3611273900 | 45700 | 45850 | 45850 | 45700 | 449 |
| 565 | 20240412 | 093700 | 3590713300 | 45850 | 45850 | 45900 | 45850 | 402 |
| 566 | 20240412 | 093600 | 3572275450 | 45900 | 45950 | 45950 | 45850 | 243 |
| 567 | 20240412 | 093500 | 3561123700 | 45850 | 45800 | 45900 | 45800 | 329 |
| 568 | 20240412 | 093400 | 3546031700 | 45850 | 45700 | 45850 | 45700 | 395 |
| 569 | 20240412 | 093300 | 3527945250 | 45700 | 45650 | 45700 | 45650 | 242 |
| 570 | 20240412 | 093200 | 3516894250 | 45600 | 45850 | 45850 | 45600 | 346 |
| 571 | 20240412 | 093100 | 3501082750 | 45850 | 45650 | 46000 | 45650 | 2954 |
| 572 | 20240412 | 093000 | 3366110550 | 45600 | 45550 | 45600 | 45450 | 1746 |
| 573 | 20240412 | 092900 | 3286668400 | 45550 | 45650 | 45700 | 45500 | 439 |
| 574 | 20240412 | 092800 | 3266661050 | 45700 | 45600 | 45700 | 45450 | 3754 |
| 575 | 20240412 | 092700 | 3095709400 | 45600 | 45700 | 45700 | 45600 | 624 |
| 576 | 20240412 | 092600 | 3067228200 | 45700 | 45650 | 45750 | 45500 | 2661 |
| 577 | 20240412 | 092500 | 2945851950 | 45600 | 45850 | 45850 | 45600 | 2042 |
| 578 | 20240412 | 092400 | 2852421750 | 45850 | 46200 | 46200 | 45850 | 8139 |
| 579 | 20240412 | 092300 | 2478032300 | 46150 | 46200 | 46200 | 46150 | 222 |
| 580 | 20240412 | 092200 | 2467783450 | 46150 | 46050 | 46250 | 46000 | 3206 |
| 581 | 20240412 | 092100 | 2320115200 | 46050 | 46050 | 46150 | 46050 | 1452 |
| 582 | 20240412 | 092000 | 2253207000 | 46100 | 46400 | 46400 | 46050 | 3061 |
| 583 | 20240412 | 091900 | 2111660500 | 46400 | 46450 | 46500 | 46400 | 1626 |
| 584 | 20240412 | 091800 | 2036172350 | 46450 | 46550 | 46550 | 46400 | 1825 |
| 585 | 20240412 | 091700 | 1951330250 | 46550 | 46550 | 46550 | 46500 | 484 |
| 586 | 20240412 | 091600 | 1928805750 | 46550 | 46700 | 46750 | 46550 | 1222 |
| 587 | 20240412 | 091500 | 1871826200 | 46750 | 46800 | 46800 | 46700 | 174 |
| 588 | 20240412 | 091400 | 1863683500 | 46800 | 47000 | 47000 | 46750 | 1724 |
| 589 | 20240412 | 091300 | 1782870200 | 46950 | 47100 | 47100 | 46950 | 451 |
| 590 | 20240412 | 091200 | 1761677650 | 47100 | 47150 | 47150 | 46250 | 3243 |
| 591 | 20240412 | 091100 | 1610395650 | 47150 | 47050 | 47150 | 47050 | 1980 |
| 592 | 20240412 | 091000 | 1517129000 | 47000 | 46800 | 47050 | 46700 | 2145 |
| 593 | 20240412 | 090900 | 1416429300 | 46800 | 46700 | 46800 | 46650 | 678 |
| 594 | 20240412 | 090800 | 1384775200 | 46700 | 46700 | 46700 | 46650 | 1167 |
| 595 | 20240412 | 090700 | 1330293700 | 46700 | 46700 | 46850 | 46700 | 1695 |
| 596 | 20240412 | 090600 | 1251116250 | 46700 | 46550 | 46750 | 46550 | 942 |
| 597 | 20240412 | 090500 | 1207192150 | 46550 | 46950 | 47000 | 46500 | 3240 |
| 598 | 20240412 | 090400 | 1055883450 | 46950 | 47100 | 47200 | 46950 | 2143 |
| 599 | 20240412 | 090300 | 955033100 | 47100 | 47300 | 47350 | 47100 | 4104 |
| 600 | 20240412 | 090200 | 761226300 | 47250 | 47200 | 47350 | 47150 | 4494 |
| 601 | 20240412 | 090100 | 548852750 | 47200 | 46750 | 47250 | 46650 | 7521 |
| 602 | 20240412 | 090000 | 194093700 | 46750 | 47000 | 47150 | 46600 | 4137 |