34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 193000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 12146 |
| 3 | 20240412 | 192900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20240412 | 192800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20240412 | 192700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20240412 | 192600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20240412 | 192500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20240412 | 192400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20240412 | 192300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20240412 | 192200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20240412 | 192100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20240412 | 192000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20240412 | 191900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20240412 | 191800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20240412 | 191700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20240412 | 191600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20240412 | 191500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20240412 | 191400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20240412 | 191300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20240412 | 191200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20240412 | 191100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20240412 | 191000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20240412 | 190900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20240412 | 190800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20240412 | 190700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20240412 | 190600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20240412 | 190500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20240412 | 190400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20240412 | 190300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20240412 | 190200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20240412 | 190100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20240412 | 190000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 12146 |
| 33 | 20240412 | 185900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20240412 | 185800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20240412 | 185700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20240412 | 185600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20240412 | 185500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20240412 | 185400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20240412 | 185300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20240412 | 185200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20240412 | 185100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20240412 | 185000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20240412 | 184900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20240412 | 184800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20240412 | 184700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20240412 | 184600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20240412 | 184500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20240412 | 184400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20240412 | 184300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20240412 | 184200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20240412 | 184100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20240412 | 184000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20240412 | 183900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20240412 | 183800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20240412 | 183700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20240412 | 183600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20240412 | 183500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20240412 | 183400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20240412 | 183300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20240412 | 183200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20240412 | 183100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20240412 | 183000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 12146 |
| 63 | 20240412 | 182900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20240412 | 182800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20240412 | 182700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20240412 | 182600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20240412 | 182500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20240412 | 182400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20240412 | 182300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20240412 | 182200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20240412 | 182100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20240412 | 182000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20240412 | 181900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20240412 | 181800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20240412 | 181700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20240412 | 181600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20240412 | 181500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20240412 | 181400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20240412 | 181300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20240412 | 181200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20240412 | 181100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20240412 | 181000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20240412 | 180900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20240412 | 180800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20240412 | 180700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20240412 | 180600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20240412 | 180500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20240412 | 180400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20240412 | 180300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20240412 | 180200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20240412 | 180100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20240412 | 180000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 12146 |
| 93 | 20240412 | 175900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20240412 | 175800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20240412 | 175700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20240412 | 175600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20240412 | 175500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20240412 | 175400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20240412 | 175300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20240412 | 175200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20240412 | 175100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20240412 | 175000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20240412 | 174900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20240412 | 174800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20240412 | 174700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20240412 | 174600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20240412 | 174500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20240412 | 174400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20240412 | 174300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20240412 | 174200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20240412 | 174100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20240412 | 174000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20240412 | 173900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20240412 | 173800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20240412 | 173700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20240412 | 173600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20240412 | 173500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20240412 | 173400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20240412 | 173300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20240412 | 173200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20240412 | 173100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20240412 | 173000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 12146 |
| 123 | 20240412 | 172900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20240412 | 172800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20240412 | 172700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20240412 | 172600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20240412 | 172500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20240412 | 172400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20240412 | 172300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20240412 | 172200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20240412 | 172100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20240412 | 172000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20240412 | 171900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20240412 | 171800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20240412 | 171700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20240412 | 171600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20240412 | 171500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20240412 | 171400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20240412 | 171300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20240412 | 171200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20240412 | 171100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20240412 | 171000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20240412 | 170900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20240412 | 170800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20240412 | 170700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20240412 | 170600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20240412 | 170500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20240412 | 170400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20240412 | 170300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20240412 | 170200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20240412 | 170100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20240412 | 170000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 12146 |
| 153 | 20240412 | 165900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20240412 | 165800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20240412 | 165700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20240412 | 165600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20240412 | 165500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20240412 | 165400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20240412 | 165300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20240412 | 165200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20240412 | 165100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20240412 | 165000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20240412 | 164900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20240412 | 164800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20240412 | 164700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20240412 | 164600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20240412 | 164500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20240412 | 164400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20240412 | 164300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20240412 | 164200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20240412 | 164100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20240412 | 164000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20240412 | 163900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20240412 | 163800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20240412 | 163700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20240412 | 163600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20240412 | 163500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20240412 | 163400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20240412 | 163300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20240412 | 163200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20240412 | 163100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20240412 | 163000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 12146 |
| 183 | 20240412 | 162900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20240412 | 162800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20240412 | 162700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20240412 | 162600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20240412 | 162500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20240412 | 162400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20240412 | 162300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20240412 | 162200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20240412 | 162100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20240412 | 162000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20240412 | 161900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20240412 | 161800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20240412 | 161700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20240412 | 161600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20240412 | 161500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20240412 | 161400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20240412 | 161300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20240412 | 161200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20240412 | 161100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20240412 | 161000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20240412 | 160900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20240412 | 160800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20240412 | 160700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20240412 | 160600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20240412 | 160500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20240412 | 160400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20240412 | 160300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20240412 | 160200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20240412 | 160100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20240412 | 160000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 12146 |
| 213 | 20240412 | 155900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20240412 | 155800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20240412 | 155700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 216 | 20240412 | 155600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 217 | 20240412 | 155500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 218 | 20240412 | 155400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 219 | 20240412 | 155300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 220 | 20240412 | 155200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 221 | 20240412 | 155100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 222 | 20240412 | 155000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 223 | 20240412 | 154900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 224 | 20240412 | 154800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 225 | 20240412 | 154700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 226 | 20240412 | 154600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 227 | 20240412 | 154500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 228 | 20240412 | 154400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 229 | 20240412 | 154300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 230 | 20240412 | 154200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 231 | 20240412 | 154100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 232 | 20240412 | 154000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 233 | 20240412 | 153900 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 234 | 20240412 | 153800 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 235 | 20240412 | 153700 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 236 | 20240412 | 153600 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 237 | 20240412 | 153500 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 238 | 20240412 | 153400 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 239 | 20240412 | 153300 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 240 | 20240412 | 153200 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 241 | 20240412 | 153100 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 242 | 20240412 | 153000 | 8467375150 | 36100 | 36100 | 36100 | 36100 | 24292 |
| 243 | 20240412 | 152900 | 8028904550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 244 | 20240412 | 152800 | 8028904550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 245 | 20240412 | 152700 | 8028904550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 246 | 20240412 | 152600 | 8028904550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 247 | 20240412 | 152500 | 8028904550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 248 | 20240412 | 152400 | 8028904550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 249 | 20240412 | 152300 | 8028904550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 250 | 20240412 | 152200 | 8028904550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 251 | 20240412 | 152100 | 8028904550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 252 | 20240412 | 152000 | 8028904550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 253 | 20240412 | 151900 | 8028904550 | 36300 | 36300 | 36350 | 36300 | 305 |
| 254 | 20240412 | 151800 | 8017830250 | 36350 | 36300 | 36350 | 36300 | 742 |
| 255 | 20240412 | 151700 | 7990870500 | 36300 | 36350 | 36350 | 36300 | 461 |
| 256 | 20240412 | 151600 | 7974127150 | 36400 | 36400 | 36400 | 36350 | 232 |
| 257 | 20240412 | 151500 | 7965684850 | 36400 | 36400 | 36400 | 36200 | 3039 |
| 258 | 20240412 | 151400 | 7855278700 | 36350 | 36350 | 36400 | 36300 | 750 |
| 259 | 20240412 | 151300 | 7828016000 | 36300 | 36300 | 36350 | 36300 | 748 |
| 260 | 20240412 | 151200 | 7800857350 | 36250 | 36200 | 36300 | 36200 | 559 |
| 261 | 20240412 | 151100 | 7780587400 | 36200 | 36200 | 36200 | 36150 | 1644 |
| 262 | 20240412 | 151000 | 7721136500 | 36200 | 36150 | 36200 | 36150 | 323 |
| 263 | 20240412 | 150900 | 7709445250 | 36150 | 36150 | 36200 | 36150 | 444 |
| 264 | 20240412 | 150800 | 7693388400 | 36150 | 36150 | 36200 | 36150 | 691 |
| 265 | 20240412 | 150700 | 7668400800 | 36150 | 36200 | 36200 | 36150 | 386 |
| 266 | 20240412 | 150600 | 7654432200 | 36200 | 36150 | 36200 | 36150 | 524 |
| 267 | 20240412 | 150500 | 7635483250 | 36150 | 36200 | 36250 | 36150 | 637 |
| 268 | 20240412 | 150400 | 7612432150 | 36200 | 36150 | 36200 | 36150 | 436 |
| 269 | 20240412 | 150300 | 7596658250 | 36150 | 36200 | 36200 | 36150 | 389 |
| 270 | 20240412 | 150200 | 7582586500 | 36150 | 36200 | 36200 | 36150 | 415 |
| 271 | 20240412 | 150100 | 7567571950 | 36150 | 36200 | 36200 | 36150 | 311 |
| 272 | 20240412 | 150000 | 7556317150 | 36200 | 36150 | 36200 | 36150 | 390 |
| 273 | 20240412 | 145900 | 7542204250 | 36150 | 36150 | 36200 | 36100 | 2867 |
| 274 | 20240412 | 145800 | 7438563950 | 36150 | 36200 | 36200 | 36100 | 1894 |
| 275 | 20240412 | 145700 | 7370088800 | 36200 | 36250 | 36250 | 36150 | 1293 |
| 276 | 20240412 | 145600 | 7323287450 | 36250 | 36200 | 36250 | 36200 | 377 |
| 277 | 20240412 | 145500 | 7309630550 | 36250 | 36200 | 36250 | 36200 | 1877 |
| 278 | 20240412 | 145400 | 7241671150 | 36250 | 36250 | 36300 | 36200 | 1600 |
| 279 | 20240412 | 145300 | 7183679750 | 36300 | 36300 | 36350 | 36250 | 301 |
| 280 | 20240412 | 145200 | 7172747150 | 36350 | 36350 | 36350 | 36300 | 335 |
| 281 | 20240412 | 145100 | 7160571300 | 36350 | 36300 | 36350 | 36250 | 386 |
| 282 | 20240412 | 145000 | 7146558150 | 36300 | 36350 | 36350 | 36250 | 415 |
| 283 | 20240412 | 144900 | 7131479750 | 36350 | 36300 | 36350 | 36300 | 459 |
| 284 | 20240412 | 144800 | 7114806900 | 36250 | 36300 | 36300 | 36250 | 324 |
| 285 | 20240412 | 144700 | 7103048350 | 36300 | 36250 | 36300 | 36250 | 413 |
| 286 | 20240412 | 144600 | 7088058100 | 36300 | 36300 | 36300 | 36250 | 207 |
| 287 | 20240412 | 144500 | 7080545550 | 36250 | 36300 | 36300 | 36250 | 267 |
| 288 | 20240412 | 144400 | 7070859500 | 36300 | 36300 | 36300 | 36250 | 175 |
| 289 | 20240412 | 144300 | 7064508550 | 36300 | 36350 | 36350 | 36250 | 682 |
| 290 | 20240412 | 144200 | 7039750300 | 36350 | 36300 | 36350 | 36300 | 398 |
| 291 | 20240412 | 144100 | 7025290750 | 36350 | 36350 | 36350 | 36300 | 842 |
| 292 | 20240412 | 144000 | 6994711850 | 36350 | 36350 | 36350 | 36300 | 367 |
| 293 | 20240412 | 143900 | 6981376250 | 36350 | 36350 | 36350 | 36300 | 1019 |
| 294 | 20240412 | 143800 | 6944338600 | 36350 | 36350 | 36350 | 36300 | 376 |
| 295 | 20240412 | 143700 | 6930671750 | 36350 | 36300 | 36350 | 36300 | 300 |
| 296 | 20240412 | 143600 | 6919767100 | 36300 | 36350 | 36350 | 36300 | 328 |
| 297 | 20240412 | 143500 | 6907846750 | 36350 | 36300 | 36350 | 36300 | 262 |
| 298 | 20240412 | 143400 | 6898325150 | 36300 | 36300 | 36300 | 36300 | 10 |
| 299 | 20240412 | 143300 | 6897962150 | 36350 | 36300 | 36350 | 36300 | 413 |
| 300 | 20240412 | 143200 | 6882957400 | 36300 | 36350 | 36350 | 36250 | 346 |
| 301 | 20240412 | 143100 | 6870384550 | 36350 | 36350 | 36400 | 36250 | 644 |
| 302 | 20240412 | 143000 | 6846984050 | 36350 | 36300 | 36350 | 36300 | 296 |
| 303 | 20240412 | 142900 | 6836227100 | 36300 | 36300 | 36350 | 36300 | 636 |
| 304 | 20240412 | 142800 | 6813140200 | 36350 | 36300 | 36350 | 36300 | 458 |
| 305 | 20240412 | 142700 | 6796494050 | 36300 | 36300 | 36400 | 36300 | 414 |
| 306 | 20240412 | 142600 | 6781445250 | 36350 | 36350 | 36350 | 36300 | 162 |
| 307 | 20240412 | 142500 | 6775557500 | 36350 | 36350 | 36350 | 36300 | 201 |
| 308 | 20240412 | 142400 | 6768251600 | 36350 | 36350 | 36400 | 36350 | 264 |
| 309 | 20240412 | 142300 | 6758655150 | 36350 | 36350 | 36350 | 36250 | 312 |
| 310 | 20240412 | 142200 | 6747317750 | 36350 | 36250 | 36350 | 36200 | 953 |
| 311 | 20240412 | 142100 | 6712737100 | 36250 | 36350 | 36400 | 36250 | 748 |
| 312 | 20240412 | 142000 | 6685588950 | 36400 | 36400 | 36400 | 36350 | 237 |
| 313 | 20240412 | 141900 | 6676962900 | 36400 | 36350 | 36400 | 36300 | 643 |
| 314 | 20240412 | 141800 | 6653611100 | 36350 | 36350 | 36400 | 36350 | 195 |
| 315 | 20240412 | 141700 | 6646516600 | 36350 | 36350 | 36400 | 36350 | 150 |
| 316 | 20240412 | 141600 | 6641061650 | 36400 | 36350 | 36400 | 36300 | 69 |
| 317 | 20240412 | 141500 | 6638551000 | 36400 | 36300 | 36400 | 36300 | 108 |
| 318 | 20240412 | 141400 | 6634620900 | 36350 | 36200 | 36350 | 36200 | 747 |
| 319 | 20240412 | 141300 | 6607540000 | 36250 | 36250 | 36350 | 36200 | 2179 |
| 320 | 20240412 | 141200 | 6528532150 | 36250 | 36350 | 36350 | 36250 | 545 |
| 321 | 20240412 | 141100 | 6508749300 | 36350 | 36300 | 36350 | 36300 | 308 |
| 322 | 20240412 | 141000 | 6497567050 | 36250 | 36350 | 36350 | 36250 | 463 |
| 323 | 20240412 | 140900 | 6480756500 | 36350 | 36350 | 36350 | 36300 | 157 |
| 324 | 20240412 | 140800 | 6475057100 | 36350 | 36350 | 36400 | 36300 | 1222 |
| 325 | 20240412 | 140700 | 6430665700 | 36400 | 36350 | 36400 | 36300 | 281 |
| 326 | 20240412 | 140600 | 6420449950 | 36400 | 36350 | 36400 | 36350 | 316 |
| 327 | 20240412 | 140500 | 6408949500 | 36350 | 36350 | 36350 | 36300 | 383 |
| 328 | 20240412 | 140400 | 6395029500 | 36300 | 36300 | 36350 | 36300 | 15 |
| 329 | 20240412 | 140300 | 6394484950 | 36300 | 36350 | 36350 | 36300 | 242 |
| 330 | 20240412 | 140200 | 6385694250 | 36350 | 36300 | 36350 | 36250 | 231 |
| 331 | 20240412 | 140100 | 6377304200 | 36350 | 36300 | 36350 | 36250 | 124 |
| 332 | 20240412 | 140000 | 6372802400 | 36300 | 36350 | 36400 | 36300 | 786 |
| 333 | 20240412 | 135900 | 6344261800 | 36300 | 36350 | 36400 | 36300 | 1220 |
| 334 | 20240412 | 135800 | 6299970700 | 36350 | 36350 | 36400 | 36300 | 468 |
| 335 | 20240412 | 135700 | 6282970300 | 36350 | 36300 | 36400 | 36300 | 117 |
| 336 | 20240412 | 135600 | 6278715250 | 36400 | 36300 | 36400 | 36300 | 220 |
| 337 | 20240412 | 135500 | 6270712550 | 36300 | 36350 | 36400 | 36300 | 672 |
| 338 | 20240412 | 135400 | 6246282150 | 36350 | 36350 | 36350 | 36350 | 58 |
| 339 | 20240412 | 135300 | 6244173850 | 36350 | 36350 | 36400 | 36350 | 160 |
| 340 | 20240412 | 135200 | 6238351150 | 36350 | 36350 | 36400 | 36300 | 534 |
| 341 | 20240412 | 135100 | 6218939650 | 36400 | 36350 | 36400 | 36300 | 304 |
| 342 | 20240412 | 135000 | 6207889400 | 36350 | 36350 | 36400 | 36350 | 1131 |
| 343 | 20240412 | 134900 | 6166774250 | 36400 | 36400 | 36400 | 36350 | 30 |
| 344 | 20240412 | 134800 | 6165683150 | 36350 | 36350 | 36400 | 36350 | 297 |
| 345 | 20240412 | 134700 | 6154876100 | 36400 | 36450 | 36450 | 36400 | 1132 |
| 346 | 20240412 | 134600 | 6113657100 | 36400 | 36450 | 36450 | 36400 | 213 |
| 347 | 20240412 | 134500 | 6105894150 | 36400 | 36450 | 36450 | 36400 | 28 |
| 348 | 20240412 | 134400 | 6104874100 | 36400 | 36400 | 36400 | 36350 | 72 |
| 349 | 20240412 | 134300 | 6102253450 | 36400 | 36350 | 36400 | 36350 | 416 |
| 350 | 20240412 | 134200 | 6087116750 | 36400 | 36450 | 36450 | 36400 | 290 |
| 351 | 20240412 | 134100 | 6076560000 | 36400 | 36450 | 36450 | 36400 | 250 |
| 352 | 20240412 | 134000 | 6067451250 | 36450 | 36400 | 36450 | 36400 | 22 |
| 353 | 20240412 | 133900 | 6066650100 | 36450 | 36500 | 36500 | 36450 | 77 |
| 354 | 20240412 | 133800 | 6063843100 | 36500 | 36450 | 36550 | 36450 | 188 |
| 355 | 20240412 | 133700 | 6056982150 | 36450 | 36450 | 36450 | 36400 | 756 |
| 356 | 20240412 | 133600 | 6029457500 | 36450 | 36450 | 36500 | 36450 | 416 |
| 357 | 20240412 | 133500 | 6014287550 | 36450 | 36550 | 36550 | 36450 | 387 |
| 358 | 20240412 | 133400 | 6000163700 | 36500 | 36550 | 36550 | 36500 | 457 |
| 359 | 20240412 | 133300 | 5983475650 | 36550 | 36550 | 36550 | 36550 | 637 |
| 360 | 20240412 | 133200 | 5960193300 | 36550 | 36650 | 36650 | 36550 | 42 |
| 361 | 20240412 | 133100 | 5958656000 | 36550 | 36600 | 36600 | 36550 | 577 |
| 362 | 20240412 | 133000 | 5937549250 | 36600 | 36600 | 36600 | 36600 | 119 |
| 363 | 20240412 | 132900 | 5933193850 | 36600 | 36650 | 36700 | 36600 | 456 |
| 364 | 20240412 | 132800 | 5916495550 | 36600 | 36600 | 36700 | 36600 | 85 |
| 365 | 20240412 | 132700 | 5913380000 | 36650 | 36700 | 36700 | 36650 | 124 |
| 366 | 20240412 | 132600 | 5908833000 | 36700 | 36650 | 36750 | 36650 | 167 |
| 367 | 20240412 | 132500 | 5902704400 | 36700 | 36650 | 36700 | 36650 | 161 |
| 368 | 20240412 | 132400 | 5896800600 | 36700 | 36700 | 36750 | 36700 | 343 |
| 369 | 20240412 | 132300 | 5884210100 | 36700 | 36700 | 36700 | 36650 | 421 |
| 370 | 20240412 | 132200 | 5868761100 | 36650 | 36700 | 36700 | 36650 | 85 |
| 371 | 20240412 | 132100 | 5865642550 | 36650 | 36600 | 36650 | 36600 | 187 |
| 372 | 20240412 | 132000 | 5858791600 | 36650 | 36600 | 36650 | 36600 | 466 |
| 373 | 20240412 | 131900 | 5841735900 | 36600 | 36600 | 36650 | 36550 | 306 |
| 374 | 20240412 | 131800 | 5830540650 | 36650 | 36600 | 36650 | 36600 | 73 |
| 375 | 20240412 | 131700 | 5827868050 | 36600 | 36600 | 36650 | 36600 | 137 |
| 376 | 20240412 | 131600 | 5822850050 | 36600 | 36550 | 36600 | 36550 | 185 |
| 377 | 20240412 | 131500 | 5816086800 | 36700 | 36650 | 36700 | 36550 | 225 |
| 378 | 20240412 | 131400 | 5807843250 | 36650 | 36650 | 36650 | 36650 | 96 |
| 379 | 20240412 | 131300 | 5804324850 | 36600 | 36650 | 36700 | 36600 | 344 |
| 380 | 20240412 | 131200 | 5791726950 | 36600 | 36700 | 36700 | 36600 | 25 |
| 381 | 20240412 | 131100 | 5790810100 | 36650 | 36650 | 36650 | 36650 | 124 |
| 382 | 20240412 | 131000 | 5786265500 | 36650 | 36650 | 36700 | 36600 | 101 |
| 383 | 20240412 | 130900 | 5782561100 | 36650 | 36700 | 36750 | 36650 | 313 |
| 384 | 20240412 | 130800 | 5771072150 | 36750 | 36700 | 36750 | 36700 | 330 |
| 385 | 20240412 | 130700 | 5758959300 | 36800 | 36750 | 36800 | 36700 | 924 |
| 386 | 20240412 | 130600 | 5725013500 | 36750 | 36700 | 36750 | 36700 | 77 |
| 387 | 20240412 | 130500 | 5722184650 | 36650 | 36700 | 36750 | 36650 | 374 |
| 388 | 20240412 | 130400 | 5708458900 | 36650 | 36700 | 36700 | 36600 | 104 |
| 389 | 20240412 | 130300 | 5704642300 | 36700 | 36600 | 36700 | 36600 | 9 |
| 390 | 20240412 | 130200 | 5704312800 | 36550 | 36600 | 36700 | 36550 | 583 |
| 391 | 20240412 | 130100 | 5682960900 | 36600 | 36600 | 36650 | 36600 | 104 |
| 392 | 20240412 | 130000 | 5679154450 | 36600 | 36650 | 36650 | 36600 | 72 |
| 393 | 20240412 | 125900 | 5676516500 | 36600 | 36550 | 36600 | 36550 | 89 |
| 394 | 20240412 | 125800 | 5673263000 | 36600 | 36500 | 36600 | 36500 | 488 |
| 395 | 20240412 | 125700 | 5655402600 | 36600 | 36500 | 36600 | 36500 | 309 |
| 396 | 20240412 | 125600 | 5644100300 | 36450 | 36500 | 36500 | 36450 | 68 |
| 397 | 20240412 | 125500 | 5641619400 | 36450 | 36450 | 36550 | 36400 | 217 |
| 398 | 20240412 | 125400 | 5633713500 | 36450 | 36450 | 36500 | 36450 | 128 |
| 399 | 20240412 | 125300 | 5629042550 | 36500 | 36500 | 36500 | 36500 | 15 |
| 400 | 20240412 | 125200 | 5628495050 | 36400 | 36400 | 36600 | 36400 | 1266 |
| 401 | 20240412 | 125100 | 5582237700 | 36500 | 36350 | 36500 | 36350 | 42 |
| 402 | 20240412 | 125000 | 5580707950 | 36500 | 36400 | 36500 | 36350 | 312 |
| 403 | 20240412 | 124900 | 5569360300 | 36450 | 36400 | 36450 | 36400 | 118 |
| 404 | 20240412 | 124800 | 5565059250 | 36400 | 36450 | 36450 | 36350 | 1611 |
| 405 | 20240412 | 124700 | 5506413500 | 36450 | 36450 | 36500 | 36450 | 214 |
| 406 | 20240412 | 124600 | 5498609500 | 36450 | 36450 | 36500 | 36450 | 540 |
| 407 | 20240412 | 124500 | 5478924300 | 36450 | 36500 | 36500 | 36450 | 154 |
| 408 | 20240412 | 124400 | 5473305450 | 36500 | 36500 | 36500 | 36450 | 1013 |
| 409 | 20240412 | 124300 | 5436332900 | 36500 | 36500 | 36500 | 36500 | 1 |
| 410 | 20240412 | 124200 | 5436296400 | 36500 | 36600 | 36600 | 36500 | 236 |
| 411 | 20240412 | 124100 | 5427674650 | 36550 | 36550 | 36550 | 36500 | 132 |
| 412 | 20240412 | 124000 | 5422852700 | 36550 | 36550 | 36550 | 36550 | 102 |
| 413 | 20240412 | 123900 | 5419124600 | 36500 | 36550 | 36600 | 36500 | 424 |
| 414 | 20240412 | 123800 | 5403636100 | 36500 | 36550 | 36600 | 36500 | 414 |
| 415 | 20240412 | 123700 | 5388517350 | 36600 | 36550 | 36600 | 36550 | 139 |
| 416 | 20240412 | 123600 | 5383433350 | 36550 | 36550 | 36550 | 36500 | 87 |
| 417 | 20240412 | 123500 | 5380253600 | 36550 | 36500 | 36600 | 36500 | 156 |
| 418 | 20240412 | 123400 | 5374551100 | 36550 | 36500 | 36550 | 36500 | 180 |
| 419 | 20240412 | 123300 | 5367972300 | 36500 | 36550 | 36550 | 36500 | 29 |
| 420 | 20240412 | 123200 | 5366912650 | 36550 | 36550 | 36550 | 36500 | 178 |
| 421 | 20240412 | 123100 | 5360406900 | 36550 | 36500 | 36550 | 36500 | 61 |
| 422 | 20240412 | 123000 | 5358179400 | 36500 | 36550 | 36550 | 36500 | 122 |
| 423 | 20240412 | 122900 | 5353720550 | 36550 | 36550 | 36550 | 36500 | 127 |
| 424 | 20240412 | 122800 | 5349078800 | 36550 | 36550 | 36550 | 36500 | 25 |
| 425 | 20240412 | 122700 | 5348165450 | 36550 | 36500 | 36550 | 36500 | 335 |
| 426 | 20240412 | 122600 | 5335924400 | 36550 | 36600 | 36600 | 36500 | 60 |
| 427 | 20240412 | 122500 | 5333732800 | 36550 | 36550 | 36600 | 36550 | 689 |
| 428 | 20240412 | 122400 | 5308549050 | 36500 | 36500 | 36500 | 36500 | 60 |
| 429 | 20240412 | 122300 | 5306359050 | 36500 | 36500 | 36500 | 36500 | 1 |
| 430 | 20240412 | 122200 | 5306322550 | 36550 | 36500 | 36550 | 36450 | 208 |
| 431 | 20240412 | 122100 | 5298728000 | 36500 | 36550 | 36550 | 36500 | 259 |
| 432 | 20240412 | 122000 | 5289265100 | 36500 | 36600 | 36600 | 36500 | 357 |
| 433 | 20240412 | 121900 | 5276208600 | 36550 | 36550 | 36600 | 36550 | 84 |
| 434 | 20240412 | 121800 | 5273138300 | 36600 | 36600 | 36600 | 36550 | 227 |
| 435 | 20240412 | 121700 | 5264830600 | 36600 | 36550 | 36600 | 36550 | 76 |
| 436 | 20240412 | 121600 | 5262051000 | 36600 | 36600 | 36600 | 36600 | 0 |
| 437 | 20240412 | 121500 | 5262051000 | 36600 | 36500 | 36600 | 36450 | 677 |
| 438 | 20240412 | 121400 | 5237306900 | 36450 | 36500 | 36500 | 36450 | 241 |
| 439 | 20240412 | 121300 | 5228510500 | 36450 | 36500 | 36500 | 36450 | 452 |
| 440 | 20240412 | 121200 | 5212013700 | 36450 | 36500 | 36500 | 36450 | 29 |
| 441 | 20240412 | 121100 | 5210955850 | 36450 | 36500 | 36500 | 36450 | 204 |
| 442 | 20240412 | 121000 | 5203517950 | 36500 | 36500 | 36500 | 36450 | 294 |
| 443 | 20240412 | 120900 | 5192791000 | 36500 | 36550 | 36550 | 36500 | 185 |
| 444 | 20240412 | 120800 | 5186038300 | 36550 | 36450 | 36550 | 36450 | 149 |
| 445 | 20240412 | 120700 | 5180599100 | 36500 | 36500 | 36500 | 36450 | 364 |
| 446 | 20240412 | 120600 | 5167314350 | 36500 | 36500 | 36550 | 36500 | 570 |
| 447 | 20240412 | 120500 | 5146506250 | 36500 | 36500 | 36500 | 36450 | 264 |
| 448 | 20240412 | 120400 | 5136870650 | 36450 | 36450 | 36450 | 36450 | 8 |
| 449 | 20240412 | 120300 | 5136579050 | 36500 | 36450 | 36500 | 36450 | 163 |
| 450 | 20240412 | 120200 | 5130630750 | 36450 | 36500 | 36500 | 36450 | 22 |
| 451 | 20240412 | 120100 | 5129827950 | 36500 | 36550 | 36550 | 36500 | 204 |
| 452 | 20240412 | 120000 | 5122378600 | 36550 | 36500 | 36550 | 36500 | 318 |
| 453 | 20240412 | 115900 | 5110766550 | 36500 | 36550 | 36550 | 36500 | 104 |
| 454 | 20240412 | 115800 | 5106967900 | 36550 | 36500 | 36550 | 36500 | 747 |
| 455 | 20240412 | 115700 | 5079697900 | 36500 | 36550 | 36550 | 36500 | 258 |
| 456 | 20240412 | 115600 | 5070278700 | 36550 | 36550 | 36600 | 36550 | 191 |
| 457 | 20240412 | 115500 | 5063294400 | 36550 | 36500 | 36550 | 36500 | 184 |
| 458 | 20240412 | 115400 | 5056569550 | 36550 | 36550 | 36550 | 36550 | 99 |
| 459 | 20240412 | 115300 | 5052951100 | 36550 | 36500 | 36550 | 36500 | 309 |
| 460 | 20240412 | 115200 | 5041658800 | 36550 | 36550 | 36600 | 36450 | 402 |
| 461 | 20240412 | 115100 | 5026979300 | 36550 | 36550 | 36550 | 36500 | 181 |
| 462 | 20240412 | 115000 | 5020366400 | 36550 | 36500 | 36600 | 36500 | 56 |
| 463 | 20240412 | 114900 | 5018319900 | 36600 | 36550 | 36600 | 36550 | 179 |
| 464 | 20240412 | 114800 | 5011772050 | 36550 | 36650 | 36650 | 36550 | 2089 |
| 465 | 20240412 | 114700 | 4935259850 | 36700 | 36650 | 36750 | 36650 | 128 |
| 466 | 20240412 | 114600 | 4930562100 | 36650 | 36700 | 36700 | 36650 | 740 |
| 467 | 20240412 | 114500 | 4903406400 | 36750 | 36800 | 36800 | 36750 | 352 |
| 468 | 20240412 | 114400 | 4890467900 | 36850 | 36800 | 36850 | 36800 | 22 |
| 469 | 20240412 | 114300 | 4889657550 | 36800 | 36800 | 36800 | 36800 | 113 |
| 470 | 20240412 | 114200 | 4885499150 | 36800 | 36800 | 36850 | 36800 | 295 |
| 471 | 20240412 | 114100 | 4874639150 | 36850 | 36850 | 36850 | 36850 | 173 |
| 472 | 20240412 | 114000 | 4868264100 | 36850 | 36850 | 36850 | 36800 | 155 |
| 473 | 20240412 | 113900 | 4862552500 | 36850 | 36850 | 36850 | 36800 | 50 |
| 474 | 20240412 | 113800 | 4860710500 | 36850 | 36850 | 36900 | 36850 | 314 |
| 475 | 20240412 | 113700 | 4849139350 | 36850 | 36850 | 36900 | 36850 | 184 |
| 476 | 20240412 | 113600 | 4842355650 | 36850 | 36800 | 36850 | 36800 | 1355 |
| 477 | 20240412 | 113500 | 4792424150 | 36850 | 36800 | 36850 | 36800 | 119 |
| 478 | 20240412 | 113400 | 4788041650 | 36850 | 36800 | 36850 | 36800 | 1100 |
| 479 | 20240412 | 113300 | 4747561600 | 36800 | 36750 | 36800 | 36750 | 725 |
| 480 | 20240412 | 113200 | 4720913600 | 36800 | 36800 | 36800 | 36800 | 111 |
| 481 | 20240412 | 113100 | 4716828800 | 36800 | 36750 | 36800 | 36750 | 280 |
| 482 | 20240412 | 113000 | 4706534100 | 36750 | 36750 | 36800 | 36750 | 91 |
| 483 | 20240412 | 112900 | 4703187550 | 36750 | 36800 | 36800 | 36750 | 104 |
| 484 | 20240412 | 112800 | 4699360850 | 36800 | 36800 | 36800 | 36800 | 129 |
| 485 | 20240412 | 112700 | 4694613650 | 36800 | 36750 | 36800 | 36750 | 126 |
| 486 | 20240412 | 112600 | 4689980200 | 36800 | 36750 | 36800 | 36750 | 346 |
| 487 | 20240412 | 112500 | 4677247450 | 36800 | 36800 | 36800 | 36800 | 113 |
| 488 | 20240412 | 112400 | 4673089050 | 36800 | 36850 | 36850 | 36750 | 292 |
| 489 | 20240412 | 112300 | 4662337450 | 36850 | 36750 | 36850 | 36750 | 197 |
| 490 | 20240412 | 112200 | 4655083750 | 36750 | 36800 | 36900 | 36750 | 232 |
| 491 | 20240412 | 112100 | 4646549300 | 36850 | 36800 | 36850 | 36800 | 1059 |
| 492 | 20240412 | 112000 | 4607551450 | 36700 | 36750 | 36800 | 36700 | 715 |
| 493 | 20240412 | 111900 | 4581282500 | 36750 | 36750 | 36750 | 36700 | 94 |
| 494 | 20240412 | 111800 | 4577828050 | 36750 | 36700 | 36750 | 36700 | 141 |
| 495 | 20240412 | 111700 | 4572647850 | 36700 | 36700 | 36700 | 36650 | 60 |
| 496 | 20240412 | 111600 | 4570448600 | 36700 | 36750 | 36750 | 36700 | 780 |
| 497 | 20240412 | 111500 | 4541804900 | 36750 | 36750 | 36800 | 36750 | 194 |
| 498 | 20240412 | 111400 | 4534674800 | 36750 | 36750 | 36800 | 36750 | 64 |
| 499 | 20240412 | 111300 | 4532322300 | 36750 | 36750 | 36750 | 36700 | 257 |
| 500 | 20240412 | 111200 | 4522878900 | 36750 | 36750 | 36750 | 36700 | 154 |
| 501 | 20240412 | 111100 | 4517219750 | 36750 | 36700 | 36750 | 36700 | 479 |
| 502 | 20240412 | 111000 | 4499621600 | 36700 | 36700 | 36700 | 36700 | 217 |
| 503 | 20240412 | 110900 | 4491657700 | 36750 | 36750 | 36750 | 36750 | 187 |
| 504 | 20240412 | 110800 | 4484785450 | 36750 | 36700 | 36750 | 36700 | 45 |
| 505 | 20240412 | 110700 | 4483133700 | 36700 | 36750 | 36750 | 36700 | 210 |
| 506 | 20240412 | 110600 | 4475422100 | 36750 | 36700 | 36750 | 36650 | 119 |
| 507 | 20240412 | 110500 | 4471053850 | 36700 | 36700 | 36700 | 36700 | 440 |
| 508 | 20240412 | 110400 | 4454905850 | 36700 | 36700 | 36700 | 36650 | 498 |
| 509 | 20240412 | 110300 | 4436629650 | 36700 | 36750 | 36800 | 36700 | 1000 |
| 510 | 20240412 | 110200 | 4399914100 | 36750 | 36750 | 36800 | 36750 | 89 |
| 511 | 20240412 | 110100 | 4396642550 | 36800 | 36750 | 36800 | 36750 | 456 |
| 512 | 20240412 | 110000 | 4379884500 | 36750 | 36800 | 36800 | 36750 | 525 |
| 513 | 20240412 | 105900 | 4360578100 | 36800 | 36800 | 36800 | 36750 | 304 |
| 514 | 20240412 | 105800 | 4349392850 | 36800 | 36800 | 36800 | 36800 | 6 |
| 515 | 20240412 | 105700 | 4349172050 | 36800 | 36800 | 36850 | 36750 | 815 |
| 516 | 20240412 | 105600 | 4319153150 | 36800 | 36750 | 36800 | 36750 | 467 |
| 517 | 20240412 | 105500 | 4301967700 | 36750 | 36800 | 36800 | 36700 | 250 |
| 518 | 20240412 | 105400 | 4292770750 | 36800 | 36750 | 36800 | 36750 | 1086 |
| 519 | 20240412 | 105300 | 4252857850 | 36700 | 36750 | 36750 | 36700 | 578 |
| 520 | 20240412 | 105200 | 4231617100 | 36650 | 36750 | 36800 | 36650 | 984 |
| 521 | 20240412 | 105100 | 4195468000 | 36750 | 36650 | 36750 | 36650 | 136 |
| 522 | 20240412 | 105000 | 4190480800 | 36650 | 36700 | 36700 | 36650 | 848 |
| 523 | 20240412 | 104900 | 4159361800 | 36700 | 36650 | 36700 | 36650 | 117 |
| 524 | 20240412 | 104800 | 4155067950 | 36650 | 36650 | 36650 | 36650 | 249 |
| 525 | 20240412 | 104700 | 4145942100 | 36650 | 36550 | 36650 | 36550 | 1470 |
| 526 | 20240412 | 104600 | 4092115500 | 36550 | 36550 | 36550 | 36550 | 180 |
| 527 | 20240412 | 104500 | 4085536500 | 36550 | 36450 | 36550 | 36450 | 262 |
| 528 | 20240412 | 104400 | 4075962400 | 36500 | 36450 | 36500 | 36450 | 282 |
| 529 | 20240412 | 104300 | 4065670150 | 36450 | 36450 | 36450 | 36450 | 437 |
| 530 | 20240412 | 104200 | 4049741500 | 36450 | 36500 | 36500 | 36450 | 42 |
| 531 | 20240412 | 104100 | 4048208700 | 36500 | 36500 | 36500 | 36500 | 26 |
| 532 | 20240412 | 104000 | 4047259700 | 36500 | 36450 | 36500 | 36450 | 59 |
| 533 | 20240412 | 103900 | 4045106500 | 36500 | 36450 | 36500 | 36400 | 158 |
| 534 | 20240412 | 103800 | 4039350100 | 36450 | 36450 | 36450 | 36450 | 71 |
| 535 | 20240412 | 103700 | 4036762150 | 36450 | 36400 | 36450 | 36400 | 677 |
| 536 | 20240412 | 103600 | 4012117200 | 36350 | 36300 | 36400 | 36300 | 505 |
| 537 | 20240412 | 103500 | 3993748300 | 36300 | 36350 | 36350 | 36300 | 314 |
| 538 | 20240412 | 103400 | 3982349650 | 36350 | 36350 | 36350 | 36250 | 895 |
| 539 | 20240412 | 103300 | 3949865700 | 36350 | 36350 | 36350 | 36250 | 526 |
| 540 | 20240412 | 103200 | 3930761450 | 36350 | 36250 | 36350 | 36200 | 1341 |
| 541 | 20240412 | 103100 | 3882178200 | 36250 | 36300 | 36350 | 36250 | 462 |
| 542 | 20240412 | 103000 | 3865419200 | 36250 | 36400 | 36400 | 36250 | 1275 |
| 543 | 20240412 | 102900 | 3819178950 | 36400 | 36400 | 36450 | 36400 | 47 |
| 544 | 20240412 | 102800 | 3817468100 | 36350 | 36400 | 36400 | 36350 | 194 |
| 545 | 20240412 | 102700 | 3810410850 | 36300 | 36350 | 36350 | 36300 | 1298 |
| 546 | 20240412 | 102600 | 3763262050 | 36350 | 36350 | 36400 | 36300 | 152 |
| 547 | 20240412 | 102500 | 3757737550 | 36400 | 36350 | 36400 | 36300 | 1526 |
| 548 | 20240412 | 102400 | 3702272900 | 36400 | 36500 | 36500 | 36400 | 473 |
| 549 | 20240412 | 102300 | 3685050750 | 36550 | 36500 | 36550 | 36500 | 232 |
| 550 | 20240412 | 102200 | 3676579750 | 36500 | 36550 | 36550 | 36500 | 72 |
| 551 | 20240412 | 102100 | 3673950750 | 36550 | 36500 | 36550 | 36450 | 127 |
| 552 | 20240412 | 102000 | 3669319350 | 36500 | 36450 | 36500 | 36400 | 493 |
| 553 | 20240412 | 101900 | 3651347900 | 36500 | 36400 | 36500 | 36400 | 424 |
| 554 | 20240412 | 101800 | 3635909550 | 36400 | 36400 | 36450 | 36400 | 159 |
| 555 | 20240412 | 101700 | 3630118800 | 36450 | 36400 | 36450 | 36350 | 466 |
| 556 | 20240412 | 101600 | 3613165950 | 36400 | 36350 | 36400 | 36350 | 304 |
| 557 | 20240412 | 101500 | 3602102300 | 36350 | 36400 | 36400 | 36350 | 209 |
| 558 | 20240412 | 101400 | 3594499250 | 36350 | 36450 | 36450 | 36350 | 299 |
| 559 | 20240412 | 101300 | 3583613100 | 36450 | 36500 | 36500 | 36400 | 460 |
| 560 | 20240412 | 101200 | 3566841050 | 36450 | 36450 | 36450 | 36350 | 1667 |
| 561 | 20240412 | 101100 | 3506171450 | 36450 | 36500 | 36500 | 36450 | 93 |
| 562 | 20240412 | 101000 | 3502780850 | 36550 | 36450 | 36550 | 36450 | 233 |
| 563 | 20240412 | 100900 | 3494282650 | 36450 | 36550 | 36550 | 36450 | 559 |
| 564 | 20240412 | 100800 | 3473904500 | 36500 | 36450 | 36650 | 36450 | 460 |
| 565 | 20240412 | 100700 | 3457115550 | 36450 | 36650 | 36650 | 36450 | 68 |
| 566 | 20240412 | 100600 | 3454636150 | 36450 | 36500 | 36700 | 36450 | 492 |
| 567 | 20240412 | 100500 | 3436674600 | 36500 | 36550 | 36550 | 36500 | 417 |
| 568 | 20240412 | 100400 | 3421447400 | 36550 | 36500 | 36550 | 36500 | 562 |
| 569 | 20240412 | 100300 | 3400909750 | 36500 | 36500 | 36550 | 36500 | 12 |
| 570 | 20240412 | 100200 | 3400471400 | 36550 | 36500 | 36550 | 36500 | 104 |
| 571 | 20240412 | 100100 | 3396673700 | 36500 | 36600 | 36600 | 36500 | 344 |
| 572 | 20240412 | 100000 | 3384098200 | 36550 | 36600 | 36700 | 36550 | 577 |
| 573 | 20240412 | 095900 | 3362980000 | 36600 | 36650 | 36650 | 36550 | 630 |
| 574 | 20240412 | 095800 | 3339916000 | 36650 | 36600 | 36650 | 36600 | 550 |
| 575 | 20240412 | 095700 | 3319777900 | 36550 | 36550 | 36600 | 36550 | 149 |
| 576 | 20240412 | 095600 | 3314325850 | 36500 | 36500 | 36600 | 36500 | 161 |
| 577 | 20240412 | 095500 | 3308442150 | 36550 | 36500 | 36550 | 36450 | 397 |
| 578 | 20240412 | 095400 | 3293935500 | 36450 | 36450 | 36500 | 36450 | 240 |
| 579 | 20240412 | 095300 | 3285176200 | 36500 | 36400 | 36500 | 36250 | 342 |
| 580 | 20240412 | 095200 | 3272757600 | 36450 | 36300 | 36450 | 36300 | 529 |
| 581 | 20240412 | 095100 | 3253516300 | 36300 | 36500 | 36500 | 36300 | 1693 |
| 582 | 20240412 | 095000 | 3191951000 | 36500 | 36600 | 36600 | 36500 | 219 |
| 583 | 20240412 | 094900 | 3183950400 | 36600 | 36700 | 36700 | 36500 | 267 |
| 584 | 20240412 | 094800 | 3174167650 | 36700 | 36450 | 36700 | 36400 | 1210 |
| 585 | 20240412 | 094700 | 3130030450 | 36400 | 36400 | 36450 | 36400 | 80 |
| 586 | 20240412 | 094600 | 3127116400 | 36400 | 36400 | 36450 | 36350 | 1595 |
| 587 | 20240412 | 094500 | 3069092350 | 36350 | 36250 | 36350 | 36200 | 1614 |
| 588 | 20240412 | 094400 | 3010579050 | 36300 | 36400 | 36450 | 36200 | 7870 |
| 589 | 20240412 | 094300 | 2724694600 | 36400 | 36450 | 36450 | 36400 | 285 |
| 590 | 20240412 | 094200 | 2714308500 | 36450 | 36400 | 36500 | 36400 | 145 |
| 591 | 20240412 | 094100 | 2709022850 | 36400 | 36500 | 36500 | 36400 | 586 |
| 592 | 20240412 | 094000 | 2687670900 | 36500 | 36500 | 36500 | 36450 | 763 |
| 593 | 20240412 | 093900 | 2659851600 | 36450 | 36500 | 36500 | 36450 | 1117 |
| 594 | 20240412 | 093800 | 2619120150 | 36500 | 36550 | 36550 | 36450 | 1672 |
| 595 | 20240412 | 093700 | 2558082050 | 36550 | 36650 | 36650 | 36550 | 926 |
| 596 | 20240412 | 093600 | 2524193800 | 36650 | 36650 | 36700 | 36600 | 244 |
| 597 | 20240412 | 093500 | 2515255550 | 36650 | 36700 | 36700 | 36600 | 147 |
| 598 | 20240412 | 093400 | 2509870200 | 36700 | 36800 | 36800 | 36650 | 1086 |
| 599 | 20240412 | 093300 | 2469994950 | 36800 | 36800 | 36850 | 36750 | 645 |
| 600 | 20240412 | 093200 | 2446269600 | 36850 | 36850 | 36850 | 36800 | 294 |
| 601 | 20240412 | 093100 | 2435436750 | 36850 | 36800 | 36850 | 36750 | 1414 |
| 602 | 20240412 | 093000 | 2383391100 | 36750 | 36750 | 36800 | 36750 | 481 |
| 603 | 20240412 | 092900 | 2365713800 | 36750 | 36800 | 36800 | 36750 | 52 |
| 604 | 20240412 | 092800 | 2363800250 | 36800 | 36750 | 36850 | 36750 | 81 |
| 605 | 20240412 | 092700 | 2360819950 | 36750 | 36800 | 36850 | 36750 | 704 |
| 606 | 20240412 | 092600 | 2334887150 | 36800 | 36950 | 36950 | 36750 | 867 |
| 607 | 20240412 | 092500 | 2302906500 | 36900 | 36800 | 36950 | 36800 | 1647 |
| 608 | 20240412 | 092400 | 2242156350 | 36800 | 36700 | 36800 | 36500 | 800 |
| 609 | 20240412 | 092300 | 2212797900 | 36650 | 36550 | 36650 | 36550 | 589 |
| 610 | 20240412 | 092200 | 2191244700 | 36500 | 36500 | 36550 | 36500 | 484 |
| 611 | 20240412 | 092100 | 2173576950 | 36500 | 36600 | 36600 | 36400 | 2274 |
| 612 | 20240412 | 092000 | 2090563550 | 36600 | 36650 | 36700 | 36550 | 1344 |
| 613 | 20240412 | 091900 | 2041347550 | 36600 | 36650 | 36650 | 36600 | 584 |
| 614 | 20240412 | 091800 | 2019960850 | 36650 | 36750 | 36750 | 36650 | 499 |
| 615 | 20240412 | 091700 | 2001650100 | 36750 | 36550 | 36750 | 36550 | 1963 |
| 616 | 20240412 | 091600 | 1929725200 | 36550 | 36650 | 36650 | 36550 | 319 |
| 617 | 20240412 | 091500 | 1918055000 | 36650 | 36550 | 36650 | 36550 | 1276 |
| 618 | 20240412 | 091400 | 1871411350 | 36500 | 36450 | 36600 | 36350 | 1394 |
| 619 | 20240412 | 091300 | 1820595000 | 36500 | 36600 | 36600 | 36400 | 8757 |
| 620 | 20240412 | 091200 | 1500647050 | 36600 | 36600 | 36700 | 36550 | 905 |
| 621 | 20240412 | 091100 | 1467531450 | 36600 | 36600 | 36650 | 36550 | 877 |
| 622 | 20240412 | 091000 | 1435433700 | 36600 | 36700 | 36800 | 36550 | 4837 |
| 623 | 20240412 | 090900 | 1258122150 | 36700 | 36700 | 36800 | 36650 | 1987 |
| 624 | 20240412 | 090800 | 1185145650 | 36700 | 36750 | 36800 | 36600 | 3348 |
| 625 | 20240412 | 090700 | 1062318150 | 36750 | 36850 | 36850 | 36750 | 777 |
| 626 | 20240412 | 090600 | 1033749100 | 36700 | 36750 | 36900 | 36700 | 1119 |
| 627 | 20240412 | 090500 | 992622500 | 36700 | 36750 | 36750 | 36650 | 1849 |
| 628 | 20240412 | 090400 | 924764000 | 36750 | 36850 | 37000 | 36650 | 2196 |
| 629 | 20240412 | 090300 | 844035200 | 36850 | 37000 | 37100 | 36800 | 4530 |
| 630 | 20240412 | 090200 | 676712800 | 37000 | 36950 | 37050 | 36850 | 3729 |
| 631 | 20240412 | 090100 | 538941700 | 37050 | 37250 | 37250 | 36950 | 6298 |
| 632 | 20240412 | 090000 | 305259950 | 37250 | 37400 | 37400 | 37150 | 8175 |