31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 184300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 896 |
| 3 | 20240412 | 184200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20240412 | 184100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20240412 | 184000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20240412 | 183900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20240412 | 183800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20240412 | 183700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20240412 | 183600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20240412 | 183500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20240412 | 183400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20240412 | 183300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20240412 | 183200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20240412 | 183100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20240412 | 183000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20240412 | 182900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20240412 | 182800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20240412 | 182700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20240412 | 182600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20240412 | 182500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20240412 | 182400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20240412 | 182300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20240412 | 182200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20240412 | 182100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20240412 | 182000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20240412 | 181900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20240412 | 181800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20240412 | 181700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20240412 | 181600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20240412 | 181500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20240412 | 181400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20240412 | 181300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 896 |
| 33 | 20240412 | 181200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20240412 | 181100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20240412 | 181000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20240412 | 180900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20240412 | 180800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20240412 | 180700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20240412 | 180600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20240412 | 180500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20240412 | 180400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20240412 | 180300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20240412 | 180200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20240412 | 180100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20240412 | 180000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20240412 | 175900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20240412 | 175800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20240412 | 175700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20240412 | 175600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20240412 | 175500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20240412 | 175400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20240412 | 175300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20240412 | 175200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20240412 | 175100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20240412 | 175000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20240412 | 174900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20240412 | 174800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20240412 | 174700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20240412 | 174600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20240412 | 174500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20240412 | 174400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20240412 | 174300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 896 |
| 63 | 20240412 | 174200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20240412 | 174100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20240412 | 174000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20240412 | 173900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20240412 | 173800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20240412 | 173700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20240412 | 173600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20240412 | 173500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20240412 | 173400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20240412 | 173300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20240412 | 173200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20240412 | 173100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20240412 | 173000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20240412 | 172900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20240412 | 172800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20240412 | 172700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20240412 | 172600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20240412 | 172500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20240412 | 172400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20240412 | 172300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20240412 | 172200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20240412 | 172100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20240412 | 172000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20240412 | 171900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20240412 | 171800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20240412 | 171700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20240412 | 171600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20240412 | 171500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20240412 | 171400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20240412 | 171300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 896 |
| 93 | 20240412 | 171200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20240412 | 171100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20240412 | 171000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20240412 | 170900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20240412 | 170800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20240412 | 170700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20240412 | 170600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20240412 | 170500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20240412 | 170400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20240412 | 170300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20240412 | 170200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20240412 | 170100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20240412 | 170000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20240412 | 165900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20240412 | 165800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20240412 | 165700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20240412 | 165600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20240412 | 165500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20240412 | 165400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20240412 | 165300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20240412 | 165200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20240412 | 165100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20240412 | 165000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20240412 | 164900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20240412 | 164800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20240412 | 164700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20240412 | 164600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20240412 | 164500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20240412 | 164400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20240412 | 164300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 896 |
| 123 | 20240412 | 164200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20240412 | 164100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20240412 | 164000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20240412 | 163900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20240412 | 163800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20240412 | 163700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20240412 | 163600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20240412 | 163500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20240412 | 163400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20240412 | 163300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20240412 | 163200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20240412 | 163100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20240412 | 163000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20240412 | 162900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20240412 | 162800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20240412 | 162700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20240412 | 162600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20240412 | 162500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20240412 | 162400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20240412 | 162300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20240412 | 162200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20240412 | 162100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20240412 | 162000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20240412 | 161900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20240412 | 161800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20240412 | 161700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20240412 | 161600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20240412 | 161500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20240412 | 161400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20240412 | 161300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 896 |
| 153 | 20240412 | 161200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20240412 | 161100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20240412 | 161000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20240412 | 160900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20240412 | 160800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20240412 | 160700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20240412 | 160600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20240412 | 160500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20240412 | 160400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20240412 | 160300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20240412 | 160200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20240412 | 160100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20240412 | 160000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20240412 | 155900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20240412 | 155800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20240412 | 155700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20240412 | 155600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20240412 | 155500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20240412 | 155400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20240412 | 155300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20240412 | 155200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20240412 | 155100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20240412 | 155000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20240412 | 154900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20240412 | 154800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20240412 | 154700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20240412 | 154600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20240412 | 154500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20240412 | 154400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20240412 | 154300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 896 |
| 183 | 20240412 | 154200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20240412 | 154100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20240412 | 154000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20240412 | 153900 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20240412 | 153800 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20240412 | 153700 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20240412 | 153600 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20240412 | 153500 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20240412 | 153400 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20240412 | 153300 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20240412 | 153200 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20240412 | 153100 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20240412 | 153000 | 3268343050 | 31700 | 31700 | 31700 | 31700 | 896 |
| 196 | 20240412 | 152900 | 3239939850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20240412 | 152800 | 3239939850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20240412 | 152700 | 3239939850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20240412 | 152600 | 3239939850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20240412 | 152500 | 3239939850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20240412 | 152400 | 3239939850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20240412 | 152300 | 3239939850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20240412 | 152200 | 3239939850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20240412 | 152100 | 3239939850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20240412 | 152000 | 3239939850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20240412 | 151900 | 3239939850 | 31700 | 31800 | 31800 | 31700 | 217 |
| 207 | 20240412 | 151800 | 3233049850 | 31800 | 31700 | 31800 | 31700 | 154 |
| 208 | 20240412 | 151700 | 3228161100 | 31750 | 31700 | 31750 | 31700 | 83 |
| 209 | 20240412 | 151600 | 3225529100 | 31700 | 31700 | 31700 | 31650 | 34 |
| 210 | 20240412 | 151500 | 3224451800 | 31700 | 31650 | 31700 | 31650 | 35 |
| 211 | 20240412 | 151400 | 3223343600 | 31650 | 31650 | 31650 | 31650 | 1 |
| 212 | 20240412 | 151300 | 3223311950 | 31750 | 31650 | 31750 | 31650 | 3 |
| 213 | 20240412 | 151200 | 3223216800 | 31750 | 31750 | 31750 | 31750 | 7 |
| 214 | 20240412 | 151100 | 3222994550 | 31750 | 31650 | 31750 | 31650 | 41 |
| 215 | 20240412 | 151000 | 3221695400 | 31650 | 31650 | 31650 | 31650 | 13 |
| 216 | 20240412 | 150900 | 3221283950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20240412 | 150800 | 3221283950 | 31600 | 31600 | 31600 | 31600 | 121 |
| 218 | 20240412 | 150700 | 3217460350 | 31550 | 31550 | 31550 | 31500 | 23 |
| 219 | 20240412 | 150600 | 3216734850 | 31550 | 31550 | 31550 | 31550 | 10 |
| 220 | 20240412 | 150500 | 3216419350 | 31550 | 31550 | 31550 | 31450 | 1409 |
| 221 | 20240412 | 150400 | 3172059050 | 31550 | 31550 | 31550 | 31550 | 11 |
| 222 | 20240412 | 150300 | 3171712000 | 31550 | 31550 | 31600 | 31550 | 39 |
| 223 | 20240412 | 150200 | 3170480550 | 31550 | 31550 | 31550 | 31550 | 399 |
| 224 | 20240412 | 150100 | 3157892100 | 31550 | 31550 | 31550 | 31550 | 228 |
| 225 | 20240412 | 150000 | 3150698700 | 31500 | 31600 | 31600 | 31500 | 12 |
| 226 | 20240412 | 145900 | 3150320600 | 31500 | 31500 | 31500 | 31500 | 1 |
| 227 | 20240412 | 145800 | 3150289100 | 31500 | 31600 | 31600 | 31500 | 519 |
| 228 | 20240412 | 145700 | 3133934300 | 31600 | 31600 | 31600 | 31600 | 37 |
| 229 | 20240412 | 145600 | 3132765100 | 31600 | 31500 | 31600 | 31500 | 1046 |
| 230 | 20240412 | 145500 | 3099745000 | 31550 | 31550 | 31550 | 31550 | 177 |
| 231 | 20240412 | 145400 | 3094160650 | 31550 | 31550 | 31550 | 31550 | 0 |
| 232 | 20240412 | 145300 | 3094160650 | 31550 | 31600 | 31600 | 31550 | 166 |
| 233 | 20240412 | 145200 | 3088915100 | 31600 | 31550 | 31600 | 31550 | 16 |
| 234 | 20240412 | 145100 | 3088410250 | 31550 | 31550 | 31550 | 31550 | 46 |
| 235 | 20240412 | 145000 | 3086958950 | 31550 | 31550 | 31550 | 31550 | 136 |
| 236 | 20240412 | 144900 | 3082668150 | 31550 | 31600 | 31600 | 31550 | 186 |
| 237 | 20240412 | 144800 | 3076796300 | 31600 | 31600 | 31600 | 31600 | 39 |
| 238 | 20240412 | 144700 | 3075563900 | 31650 | 31650 | 31650 | 31650 | 5 |
| 239 | 20240412 | 144600 | 3075405650 | 31650 | 31650 | 31650 | 31650 | 4 |
| 240 | 20240412 | 144500 | 3075279050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20240412 | 144400 | 3075279050 | 31600 | 31600 | 31600 | 31600 | 5 |
| 242 | 20240412 | 144300 | 3075121050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 243 | 20240412 | 144200 | 3075121050 | 31550 | 31600 | 31600 | 31550 | 40 |
| 244 | 20240412 | 144100 | 3073857550 | 31600 | 31600 | 31600 | 31600 | 45 |
| 245 | 20240412 | 144000 | 3072435550 | 31650 | 31650 | 31650 | 31650 | 9 |
| 246 | 20240412 | 143900 | 3072150700 | 31650 | 31650 | 31650 | 31650 | 20 |
| 247 | 20240412 | 143800 | 3071517700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20240412 | 143700 | 3071517700 | 31600 | 31550 | 31600 | 31550 | 109 |
| 249 | 20240412 | 143600 | 3068073500 | 31550 | 31550 | 31600 | 31550 | 373 |
| 250 | 20240412 | 143500 | 3056301750 | 31550 | 31550 | 31550 | 31550 | 25 |
| 251 | 20240412 | 143400 | 3055513000 | 31550 | 31550 | 31550 | 31550 | 4 |
| 252 | 20240412 | 143300 | 3055386800 | 31500 | 31500 | 31500 | 31500 | 1 |
| 253 | 20240412 | 143200 | 3055355300 | 31450 | 31450 | 31450 | 31450 | 338 |
| 254 | 20240412 | 143100 | 3044725200 | 31450 | 31600 | 31600 | 31450 | 1721 |
| 255 | 20240412 | 143000 | 2990447350 | 31650 | 31650 | 31650 | 31650 | 16 |
| 256 | 20240412 | 142900 | 2989940950 | 31650 | 31650 | 31650 | 31650 | 36 |
| 257 | 20240412 | 142800 | 2988801550 | 31650 | 31650 | 31650 | 31650 | 64 |
| 258 | 20240412 | 142700 | 2986775950 | 31650 | 31650 | 31650 | 31650 | 9 |
| 259 | 20240412 | 142600 | 2986491100 | 31650 | 31650 | 31650 | 31650 | 259 |
| 260 | 20240412 | 142500 | 2978293750 | 31650 | 31650 | 31650 | 31650 | 2 |
| 261 | 20240412 | 142400 | 2978230450 | 31650 | 31650 | 31650 | 31650 | 1 |
| 262 | 20240412 | 142300 | 2978198800 | 31650 | 31650 | 31650 | 31650 | 2 |
| 263 | 20240412 | 142200 | 2978135500 | 31650 | 31700 | 31700 | 31650 | 107 |
| 264 | 20240412 | 142100 | 2974743650 | 31700 | 31700 | 31700 | 31700 | 102 |
| 265 | 20240412 | 142000 | 2971510250 | 31700 | 31700 | 31700 | 31700 | 10 |
| 266 | 20240412 | 141900 | 2971193250 | 31700 | 31700 | 31700 | 31700 | 15 |
| 267 | 20240412 | 141800 | 2970717750 | 31750 | 31750 | 31750 | 31750 | 33 |
| 268 | 20240412 | 141700 | 2969670000 | 31750 | 31750 | 31750 | 31750 | 37 |
| 269 | 20240412 | 141600 | 2968495250 | 31750 | 31800 | 31800 | 31750 | 63 |
| 270 | 20240412 | 141500 | 2966491950 | 31800 | 31800 | 31800 | 31800 | 201 |
| 271 | 20240412 | 141400 | 2960100150 | 31750 | 31750 | 31750 | 31750 | 55 |
| 272 | 20240412 | 141300 | 2958353900 | 31750 | 31700 | 31750 | 31700 | 289 |
| 273 | 20240412 | 141200 | 2949186600 | 31650 | 31750 | 31750 | 31600 | 1897 |
| 274 | 20240412 | 141100 | 2889115250 | 31750 | 31750 | 31750 | 31750 | 11 |
| 275 | 20240412 | 141000 | 2888766000 | 31750 | 31750 | 31800 | 31750 | 55 |
| 276 | 20240412 | 140900 | 2887019700 | 31750 | 31800 | 31800 | 31750 | 116 |
| 277 | 20240412 | 140800 | 2883331750 | 31800 | 31750 | 31800 | 31750 | 230 |
| 278 | 20240412 | 140700 | 2876018700 | 31750 | 31800 | 31800 | 31750 | 516 |
| 279 | 20240412 | 140600 | 2859624850 | 31800 | 31850 | 31850 | 31800 | 49 |
| 280 | 20240412 | 140500 | 2858064250 | 31850 | 31850 | 31850 | 31850 | 22 |
| 281 | 20240412 | 140400 | 2857363550 | 31850 | 31800 | 31850 | 31800 | 309 |
| 282 | 20240412 | 140300 | 2847524300 | 31800 | 31850 | 31850 | 31800 | 441 |
| 283 | 20240412 | 140200 | 2833482100 | 31850 | 31850 | 31850 | 31850 | 7 |
| 284 | 20240412 | 140100 | 2833259150 | 31850 | 31850 | 31850 | 31850 | 2 |
| 285 | 20240412 | 140000 | 2833195450 | 31850 | 31950 | 31950 | 31850 | 552 |
| 286 | 20240412 | 135900 | 2815580000 | 31950 | 31950 | 31950 | 31950 | 60 |
| 287 | 20240412 | 135800 | 2813663000 | 31950 | 31950 | 31950 | 31950 | 55 |
| 288 | 20240412 | 135700 | 2811905750 | 31950 | 31950 | 31950 | 31950 | 186 |
| 289 | 20240412 | 135600 | 2805963050 | 31900 | 31950 | 31950 | 31900 | 12 |
| 290 | 20240412 | 135500 | 2805579750 | 31950 | 31950 | 31950 | 31900 | 34 |
| 291 | 20240412 | 135400 | 2804493550 | 32000 | 31950 | 32000 | 31900 | 106 |
| 292 | 20240412 | 135300 | 2801106750 | 31900 | 31850 | 31900 | 31850 | 102 |
| 293 | 20240412 | 135200 | 2797853000 | 31850 | 31850 | 31850 | 31800 | 111 |
| 294 | 20240412 | 135100 | 2794317750 | 31800 | 31850 | 31850 | 31800 | 56 |
| 295 | 20240412 | 135000 | 2792534200 | 31950 | 31850 | 31950 | 31850 | 23 |
| 296 | 20240412 | 134900 | 2791801450 | 31850 | 31950 | 31950 | 31850 | 23 |
| 297 | 20240412 | 134800 | 2791068250 | 31850 | 31950 | 31950 | 31850 | 17 |
| 298 | 20240412 | 134700 | 2790525950 | 31950 | 31900 | 31950 | 31900 | 4 |
| 299 | 20240412 | 134600 | 2790398250 | 31900 | 31950 | 31950 | 31850 | 4 |
| 300 | 20240412 | 134500 | 2790270600 | 31950 | 31950 | 31950 | 31950 | 148 |
| 301 | 20240412 | 134400 | 2785542000 | 31850 | 31850 | 31950 | 31850 | 53 |
| 302 | 20240412 | 134300 | 2783848850 | 32000 | 31950 | 32000 | 31800 | 1005 |
| 303 | 20240412 | 134200 | 2751826300 | 31900 | 31950 | 31950 | 31900 | 45 |
| 304 | 20240412 | 134100 | 2750390600 | 31900 | 31900 | 31900 | 31900 | 2 |
| 305 | 20240412 | 134000 | 2750326800 | 31900 | 31900 | 32000 | 31900 | 529 |
| 306 | 20240412 | 133900 | 2733450900 | 32000 | 31900 | 32000 | 31900 | 22 |
| 307 | 20240412 | 133800 | 2732747250 | 31900 | 31900 | 31900 | 31900 | 2 |
| 308 | 20240412 | 133700 | 2732683450 | 31900 | 31900 | 31950 | 31900 | 422 |
| 309 | 20240412 | 133600 | 2719210650 | 31900 | 31950 | 31950 | 31900 | 250 |
| 310 | 20240412 | 133500 | 2711223200 | 31950 | 31950 | 32100 | 31950 | 142 |
| 311 | 20240412 | 133400 | 2706680300 | 31950 | 31950 | 31950 | 31950 | 3 |
| 312 | 20240412 | 133300 | 2706584450 | 32000 | 32000 | 32000 | 32000 | 543 |
| 313 | 20240412 | 133200 | 2689208450 | 32000 | 32050 | 32050 | 32000 | 13 |
| 314 | 20240412 | 133100 | 2688792050 | 32050 | 32050 | 32050 | 32050 | 26 |
| 315 | 20240412 | 133000 | 2687958750 | 32050 | 32050 | 32050 | 32050 | 7 |
| 316 | 20240412 | 132900 | 2687734400 | 32050 | 32050 | 32050 | 32050 | 2 |
| 317 | 20240412 | 132800 | 2687670300 | 32050 | 32050 | 32050 | 32050 | 111 |
| 318 | 20240412 | 132700 | 2684112750 | 32050 | 32200 | 32200 | 32050 | 130 |
| 319 | 20240412 | 132600 | 2679926900 | 32200 | 32050 | 32200 | 32050 | 107 |
| 320 | 20240412 | 132500 | 2676489300 | 32050 | 32100 | 32100 | 32000 | 1287 |
| 321 | 20240412 | 132400 | 2635196700 | 32100 | 32100 | 32100 | 32100 | 119 |
| 322 | 20240412 | 132300 | 2631376800 | 32100 | 32100 | 32100 | 32100 | 1002 |
| 323 | 20240412 | 132200 | 2599212600 | 32100 | 32150 | 32150 | 32100 | 40 |
| 324 | 20240412 | 132100 | 2597928150 | 32100 | 32150 | 32150 | 32100 | 23 |
| 325 | 20240412 | 132000 | 2597188850 | 32100 | 32100 | 32150 | 32100 | 70 |
| 326 | 20240412 | 131900 | 2594940000 | 32100 | 32150 | 32150 | 32100 | 31 |
| 327 | 20240412 | 131800 | 2593943550 | 32150 | 32150 | 32150 | 32100 | 384 |
| 328 | 20240412 | 131700 | 2581614400 | 32200 | 32250 | 32250 | 32200 | 185 |
| 329 | 20240412 | 131600 | 2575651150 | 32250 | 32200 | 32250 | 32200 | 132 |
| 330 | 20240412 | 131500 | 2571394600 | 32200 | 32300 | 32300 | 32200 | 46 |
| 331 | 20240412 | 131400 | 2569910000 | 32200 | 32200 | 32250 | 32100 | 308 |
| 332 | 20240412 | 131300 | 2559986500 | 32200 | 32100 | 32200 | 32050 | 273 |
| 333 | 20240412 | 131200 | 2551223350 | 32050 | 32100 | 32100 | 32050 | 111 |
| 334 | 20240412 | 131100 | 2547662550 | 32100 | 32300 | 32300 | 32100 | 1504 |
| 335 | 20240412 | 131000 | 2499341300 | 32200 | 32150 | 32200 | 32100 | 743 |
| 336 | 20240412 | 130900 | 2475425550 | 32150 | 32350 | 32350 | 32150 | 780 |
| 337 | 20240412 | 130800 | 2450257900 | 32350 | 32400 | 32400 | 32350 | 132 |
| 338 | 20240412 | 130700 | 2445983000 | 32350 | 32350 | 32450 | 32350 | 223 |
| 339 | 20240412 | 130600 | 2438756950 | 32350 | 32500 | 32500 | 32350 | 632 |
| 340 | 20240412 | 130500 | 2418285800 | 32450 | 32400 | 32450 | 32400 | 150 |
| 341 | 20240412 | 130400 | 2413418600 | 32450 | 32350 | 32450 | 32350 | 16 |
| 342 | 20240412 | 130300 | 2412899550 | 32350 | 32600 | 32750 | 32350 | 853 |
| 343 | 20240412 | 130200 | 2385148200 | 32550 | 32450 | 32550 | 32450 | 358 |
| 344 | 20240412 | 130100 | 2373506950 | 32450 | 32400 | 32500 | 32300 | 439 |
| 345 | 20240412 | 130000 | 2359305250 | 32500 | 32350 | 32500 | 32250 | 280 |
| 346 | 20240412 | 125900 | 2350236500 | 32350 | 32250 | 32350 | 32250 | 8 |
| 347 | 20240412 | 125800 | 2349978000 | 32350 | 32150 | 32350 | 32150 | 303 |
| 348 | 20240412 | 125700 | 2340200300 | 32250 | 32150 | 32250 | 32100 | 486 |
| 349 | 20240412 | 125600 | 2324583150 | 32150 | 32150 | 32150 | 32050 | 525 |
| 350 | 20240412 | 125500 | 2307722000 | 32150 | 32200 | 32200 | 32150 | 356 |
| 351 | 20240412 | 125400 | 2296265950 | 32200 | 32300 | 32350 | 32200 | 218 |
| 352 | 20240412 | 125300 | 2289226400 | 32300 | 32550 | 32550 | 32300 | 1704 |
| 353 | 20240412 | 125200 | 2233984400 | 32550 | 32800 | 32850 | 32550 | 1696 |
| 354 | 20240412 | 125100 | 2178607400 | 32800 | 32850 | 32850 | 32700 | 1084 |
| 355 | 20240412 | 125000 | 2143059550 | 32850 | 32900 | 32900 | 32800 | 1394 |
| 356 | 20240412 | 124900 | 2097267100 | 32950 | 32900 | 33000 | 32900 | 470 |
| 357 | 20240412 | 124800 | 2081771400 | 32850 | 33000 | 33050 | 32800 | 1994 |
| 358 | 20240412 | 124700 | 2016097050 | 33000 | 32900 | 33000 | 32850 | 1328 |
| 359 | 20240412 | 124600 | 1972396050 | 32900 | 33000 | 33050 | 32750 | 2065 |
| 360 | 20240412 | 124500 | 1904334500 | 33000 | 32850 | 33000 | 32850 | 2964 |
| 361 | 20240412 | 124400 | 1806801450 | 32850 | 32850 | 32900 | 32750 | 489 |
| 362 | 20240412 | 124300 | 1790730350 | 32850 | 32800 | 32900 | 32750 | 926 |
| 363 | 20240412 | 124200 | 1760320000 | 32750 | 32800 | 32800 | 32750 | 545 |
| 364 | 20240412 | 124100 | 1742461300 | 32800 | 32600 | 32800 | 32600 | 1301 |
| 365 | 20240412 | 124000 | 1699935050 | 32550 | 32500 | 32550 | 32500 | 974 |
| 366 | 20240412 | 123900 | 1668277400 | 32450 | 32500 | 32500 | 32450 | 211 |
| 367 | 20240412 | 123800 | 1661420300 | 32500 | 32500 | 32500 | 32400 | 119 |
| 368 | 20240412 | 123700 | 1657552900 | 32500 | 32350 | 32500 | 32350 | 16 |
| 369 | 20240412 | 123600 | 1657033950 | 32350 | 32300 | 32500 | 32300 | 4677 |
| 370 | 20240412 | 123500 | 1505432700 | 32300 | 32300 | 32300 | 32300 | 18 |
| 371 | 20240412 | 123400 | 1504851300 | 32300 | 32300 | 32300 | 32300 | 40 |
| 372 | 20240412 | 123300 | 1503559300 | 32300 | 32300 | 32300 | 32300 | 116 |
| 373 | 20240412 | 123200 | 1499812500 | 32250 | 32300 | 32300 | 32250 | 21 |
| 374 | 20240412 | 123100 | 1499134250 | 32300 | 32300 | 32300 | 32300 | 54 |
| 375 | 20240412 | 123000 | 1497390050 | 32250 | 32300 | 32300 | 32250 | 325 |
| 376 | 20240412 | 122900 | 1486903750 | 32300 | 32300 | 32300 | 32300 | 128 |
| 377 | 20240412 | 122800 | 1482769350 | 32300 | 32300 | 32300 | 32300 | 50 |
| 378 | 20240412 | 122700 | 1481154350 | 32300 | 32300 | 32300 | 32300 | 94 |
| 379 | 20240412 | 122600 | 1478118150 | 32300 | 32250 | 32300 | 32250 | 501 |
| 380 | 20240412 | 122500 | 1461935900 | 32250 | 32200 | 32250 | 32200 | 38 |
| 381 | 20240412 | 122400 | 1460712000 | 32200 | 32200 | 32200 | 32200 | 2 |
| 382 | 20240412 | 122300 | 1460647600 | 32200 | 32200 | 32200 | 32200 | 4 |
| 383 | 20240412 | 122200 | 1460518800 | 32250 | 32200 | 32250 | 32200 | 132 |
| 384 | 20240412 | 122100 | 1456261900 | 32200 | 32250 | 32250 | 32200 | 23 |
| 385 | 20240412 | 122000 | 1455520500 | 32200 | 32250 | 32250 | 32200 | 2 |
| 386 | 20240412 | 121900 | 1455456050 | 32200 | 32200 | 32250 | 32200 | 5 |
| 387 | 20240412 | 121800 | 1455295000 | 32250 | 32150 | 32250 | 32150 | 62 |
| 388 | 20240412 | 121700 | 1453295650 | 32250 | 32150 | 32250 | 32150 | 5 |
| 389 | 20240412 | 121600 | 1453134550 | 32150 | 32150 | 32150 | 32150 | 2 |
| 390 | 20240412 | 121500 | 1453070250 | 32150 | 32250 | 32250 | 32100 | 13 |
| 391 | 20240412 | 121400 | 1452651450 | 32100 | 32100 | 32100 | 32100 | 4 |
| 392 | 20240412 | 121300 | 1452523050 | 32100 | 32100 | 32100 | 32100 | 35 |
| 393 | 20240412 | 121200 | 1451399550 | 32100 | 32100 | 32100 | 32100 | 2 |
| 394 | 20240412 | 121100 | 1451335350 | 32100 | 32100 | 32100 | 32100 | 5 |
| 395 | 20240412 | 121000 | 1451174850 | 32100 | 32150 | 32150 | 32100 | 2 |
| 396 | 20240412 | 120900 | 1451110600 | 32200 | 32200 | 32200 | 32200 | 18 |
| 397 | 20240412 | 120800 | 1450531000 | 32200 | 32200 | 32200 | 32200 | 48 |
| 398 | 20240412 | 120700 | 1448985400 | 32200 | 32250 | 32250 | 32200 | 183 |
| 399 | 20240412 | 120600 | 1443083700 | 32300 | 32250 | 32300 | 32200 | 393 |
| 400 | 20240412 | 120500 | 1430403950 | 32250 | 32200 | 32250 | 32200 | 156 |
| 401 | 20240412 | 120400 | 1425373000 | 32150 | 32150 | 32150 | 32150 | 2 |
| 402 | 20240412 | 120300 | 1425308700 | 32250 | 32100 | 32250 | 32100 | 441 |
| 403 | 20240412 | 120200 | 1411109100 | 32100 | 32000 | 32100 | 32000 | 151 |
| 404 | 20240412 | 120100 | 1406262100 | 32100 | 32000 | 32100 | 32000 | 502 |
| 405 | 20240412 | 120000 | 1390148250 | 32000 | 31900 | 32000 | 31900 | 1384 |
| 406 | 20240412 | 115900 | 1345899450 | 31900 | 31900 | 31900 | 31900 | 1 |
| 407 | 20240412 | 115800 | 1345867550 | 31900 | 31900 | 31900 | 31900 | 150 |
| 408 | 20240412 | 115700 | 1341082550 | 31900 | 31900 | 31900 | 31900 | 7 |
| 409 | 20240412 | 115600 | 1340859250 | 32000 | 31900 | 32000 | 31900 | 6 |
| 410 | 20240412 | 115500 | 1340667700 | 31900 | 31900 | 31900 | 31900 | 5 |
| 411 | 20240412 | 115400 | 1340508200 | 31950 | 32000 | 32000 | 31950 | 456 |
| 412 | 20240412 | 115300 | 1325933950 | 32000 | 31950 | 32000 | 31950 | 91 |
| 413 | 20240412 | 115200 | 1323022150 | 32000 | 31950 | 32000 | 31950 | 4 |
| 414 | 20240412 | 115100 | 1322894250 | 32000 | 32000 | 32000 | 32000 | 47 |
| 415 | 20240412 | 115000 | 1321390250 | 32000 | 31950 | 32000 | 31950 | 102 |
| 416 | 20240412 | 114900 | 1318126300 | 31950 | 31950 | 31950 | 31950 | 5 |
| 417 | 20240412 | 114800 | 1317966550 | 31950 | 31950 | 31950 | 31950 | 7 |
| 418 | 20240412 | 114700 | 1317742900 | 31950 | 31950 | 31950 | 31950 | 154 |
| 419 | 20240412 | 114600 | 1312822600 | 32000 | 32000 | 32000 | 32000 | 24 |
| 420 | 20240412 | 114500 | 1312054600 | 32000 | 32000 | 32000 | 32000 | 11 |
| 421 | 20240412 | 114400 | 1311702600 | 32000 | 31950 | 32000 | 31950 | 36 |
| 422 | 20240412 | 114300 | 1310550650 | 32000 | 32000 | 32000 | 32000 | 163 |
| 423 | 20240412 | 114200 | 1305334650 | 32000 | 32000 | 32000 | 32000 | 72 |
| 424 | 20240412 | 114100 | 1303030650 | 32000 | 31950 | 32000 | 31950 | 78 |
| 425 | 20240412 | 114000 | 1300534700 | 31950 | 31950 | 31950 | 31950 | 6 |
| 426 | 20240412 | 113900 | 1300343000 | 31950 | 31950 | 32000 | 31950 | 11 |
| 427 | 20240412 | 113800 | 1299991250 | 31950 | 31900 | 31950 | 31900 | 9 |
| 428 | 20240412 | 113700 | 1299703750 | 31900 | 31950 | 31950 | 31900 | 279 |
| 429 | 20240412 | 113600 | 1290789750 | 31950 | 31950 | 31950 | 31950 | 113 |
| 430 | 20240412 | 113500 | 1287179400 | 31950 | 32050 | 32050 | 31950 | 912 |
| 431 | 20240412 | 113400 | 1257956050 | 32050 | 32100 | 32100 | 32050 | 109 |
| 432 | 20240412 | 113300 | 1254457400 | 32050 | 32200 | 32200 | 32000 | 3299 |
| 433 | 20240412 | 113200 | 1148664700 | 32200 | 32250 | 32250 | 32200 | 22 |
| 434 | 20240412 | 113100 | 1147955250 | 32250 | 32200 | 32250 | 32200 | 86 |
| 435 | 20240412 | 113000 | 1145184550 | 32200 | 32300 | 32300 | 32200 | 383 |
| 436 | 20240412 | 112900 | 1132822550 | 32300 | 32300 | 32300 | 32250 | 184 |
| 437 | 20240412 | 112800 | 1126887400 | 32300 | 32350 | 32350 | 32300 | 64 |
| 438 | 20240412 | 112700 | 1124817350 | 32350 | 32350 | 32350 | 32350 | 8 |
| 439 | 20240412 | 112600 | 1124558550 | 32350 | 32350 | 32350 | 32350 | 14 |
| 440 | 20240412 | 112500 | 1124105650 | 32350 | 32400 | 32450 | 32350 | 262 |
| 441 | 20240412 | 112400 | 1115613100 | 32400 | 32400 | 32400 | 32400 | 21 |
| 442 | 20240412 | 112300 | 1114932700 | 32400 | 32450 | 32450 | 32400 | 357 |
| 443 | 20240412 | 112200 | 1103365850 | 32450 | 32400 | 32450 | 32400 | 122 |
| 444 | 20240412 | 112100 | 1099407900 | 32400 | 32400 | 32450 | 32400 | 107 |
| 445 | 20240412 | 112000 | 1095936000 | 32400 | 32450 | 32450 | 32400 | 471 |
| 446 | 20240412 | 111900 | 1080670050 | 32400 | 32400 | 32450 | 32400 | 121 |
| 447 | 20240412 | 111800 | 1076747150 | 32400 | 32350 | 32450 | 32350 | 327 |
| 448 | 20240412 | 111700 | 1066145050 | 32350 | 32250 | 32350 | 32250 | 1263 |
| 449 | 20240412 | 111600 | 1025332250 | 32250 | 32250 | 32250 | 32250 | 138 |
| 450 | 20240412 | 111500 | 1020881750 | 32250 | 32200 | 32300 | 32150 | 146 |
| 451 | 20240412 | 111400 | 1016169450 | 32150 | 32150 | 32150 | 32150 | 61 |
| 452 | 20240412 | 111300 | 1014208300 | 32150 | 32150 | 32200 | 32150 | 141 |
| 453 | 20240412 | 111200 | 1009668450 | 32150 | 32150 | 32150 | 32100 | 176 |
| 454 | 20240412 | 111100 | 1004015150 | 32100 | 32100 | 32100 | 32100 | 134 |
| 455 | 20240412 | 111000 | 999713750 | 32100 | 32100 | 32200 | 32100 | 597 |
| 456 | 20240412 | 110900 | 980540150 | 32050 | 32050 | 32050 | 32050 | 16 |
| 457 | 20240412 | 110800 | 980027350 | 32050 | 32050 | 32100 | 32050 | 31 |
| 458 | 20240412 | 110700 | 979033450 | 32050 | 32050 | 32050 | 32050 | 2 |
| 459 | 20240412 | 110600 | 978969350 | 32050 | 32050 | 32050 | 32050 | 10 |
| 460 | 20240412 | 110500 | 978648850 | 32050 | 32100 | 32100 | 32050 | 49 |
| 461 | 20240412 | 110400 | 977078300 | 32050 | 32000 | 32050 | 32000 | 9 |
| 462 | 20240412 | 110300 | 976789900 | 32000 | 32000 | 32000 | 32000 | 205 |
| 463 | 20240412 | 110200 | 970229900 | 32000 | 32050 | 32100 | 32000 | 130 |
| 464 | 20240412 | 110100 | 966060000 | 32050 | 32050 | 32050 | 32050 | 2 |
| 465 | 20240412 | 110000 | 965995900 | 32050 | 32050 | 32050 | 32050 | 35 |
| 466 | 20240412 | 105900 | 964874150 | 32100 | 32100 | 32100 | 32050 | 23 |
| 467 | 20240412 | 105800 | 964136050 | 32100 | 32100 | 32100 | 32100 | 64 |
| 468 | 20240412 | 105700 | 962081650 | 32100 | 32100 | 32100 | 32100 | 543 |
| 469 | 20240412 | 105600 | 944651350 | 32100 | 32150 | 32150 | 32100 | 7 |
| 470 | 20240412 | 105500 | 944426500 | 32100 | 32250 | 32250 | 32100 | 243 |
| 471 | 20240412 | 105400 | 936599550 | 32250 | 32050 | 32250 | 32050 | 880 |
| 472 | 20240412 | 105300 | 908263800 | 32050 | 32100 | 32100 | 32050 | 108 |
| 473 | 20240412 | 105200 | 904798500 | 32100 | 32050 | 32100 | 32050 | 343 |
| 474 | 20240412 | 105100 | 893792750 | 32050 | 32050 | 32050 | 32000 | 94 |
| 475 | 20240412 | 105000 | 890780250 | 32000 | 32000 | 32050 | 32000 | 8 |
| 476 | 20240412 | 104900 | 890524150 | 32000 | 31950 | 32000 | 31950 | 40 |
| 477 | 20240412 | 104800 | 889244250 | 31950 | 31950 | 31950 | 31950 | 19 |
| 478 | 20240412 | 104700 | 888637200 | 31950 | 31950 | 31950 | 31950 | 5 |
| 479 | 20240412 | 104600 | 888477450 | 31950 | 31950 | 32000 | 31950 | 7 |
| 480 | 20240412 | 104500 | 888253700 | 31950 | 31950 | 31950 | 31950 | 243 |
| 481 | 20240412 | 104400 | 880489850 | 32000 | 32100 | 32100 | 32000 | 637 |
| 482 | 20240412 | 104300 | 860067050 | 32100 | 32000 | 32100 | 32000 | 474 |
| 483 | 20240412 | 104200 | 844851950 | 31950 | 31950 | 32050 | 31950 | 168 |
| 484 | 20240412 | 104100 | 839472050 | 31950 | 31900 | 31950 | 31900 | 8 |
| 485 | 20240412 | 104000 | 839216800 | 31850 | 31800 | 31850 | 31800 | 188 |
| 486 | 20240412 | 103900 | 833229050 | 31800 | 31950 | 31950 | 31800 | 366 |
| 487 | 20240412 | 103800 | 821557800 | 31950 | 31900 | 31950 | 31900 | 6 |
| 488 | 20240412 | 103700 | 821366350 | 31850 | 31850 | 31850 | 31850 | 5 |
| 489 | 20240412 | 103600 | 821207100 | 31850 | 31900 | 32000 | 31850 | 148 |
| 490 | 20240412 | 103500 | 816472950 | 31900 | 31850 | 31900 | 31850 | 5 |
| 491 | 20240412 | 103400 | 816313650 | 31850 | 31900 | 31900 | 31850 | 24 |
| 492 | 20240412 | 103300 | 815548100 | 31900 | 31900 | 31900 | 31900 | 32 |
| 493 | 20240412 | 103200 | 814527300 | 31900 | 31950 | 31950 | 31900 | 120 |
| 494 | 20240412 | 103100 | 810693350 | 31950 | 32000 | 32000 | 31950 | 182 |
| 495 | 20240412 | 103000 | 804869600 | 32050 | 32000 | 32100 | 32000 | 136 |
| 496 | 20240412 | 102900 | 800510550 | 32050 | 32050 | 32050 | 32000 | 110 |
| 497 | 20240412 | 102800 | 796985400 | 32050 | 32000 | 32050 | 32000 | 124 |
| 498 | 20240412 | 102700 | 793015900 | 32000 | 31900 | 32000 | 31900 | 62 |
| 499 | 20240412 | 102600 | 791033950 | 31900 | 31750 | 31900 | 31750 | 503 |
| 500 | 20240412 | 102500 | 774990000 | 31750 | 31800 | 31800 | 31700 | 330 |
| 501 | 20240412 | 102400 | 764513450 | 31800 | 31800 | 31800 | 31800 | 5 |
| 502 | 20240412 | 102300 | 764354450 | 31800 | 31900 | 31900 | 31800 | 71 |
| 503 | 20240412 | 102200 | 762089650 | 31900 | 31950 | 32100 | 31850 | 351 |
| 504 | 20240412 | 102100 | 750833450 | 32000 | 32050 | 32100 | 32000 | 1024 |
| 505 | 20240412 | 102000 | 718000600 | 32050 | 32000 | 32050 | 32000 | 1375 |
| 506 | 20240412 | 101900 | 674000050 | 31950 | 31850 | 31950 | 31850 | 986 |
| 507 | 20240412 | 101800 | 642497550 | 31900 | 31750 | 31900 | 31750 | 96 |
| 508 | 20240412 | 101700 | 639435800 | 31750 | 31750 | 31850 | 31750 | 125 |
| 509 | 20240412 | 101600 | 635460800 | 31900 | 31700 | 31900 | 31700 | 901 |
| 510 | 20240412 | 101500 | 606782300 | 31700 | 31650 | 31800 | 31650 | 660 |
| 511 | 20240412 | 101400 | 585866950 | 31650 | 31650 | 31700 | 31650 | 7 |
| 512 | 20240412 | 101300 | 585645200 | 31650 | 31600 | 31700 | 31600 | 13 |
| 513 | 20240412 | 101200 | 585233700 | 31600 | 31600 | 31650 | 31600 | 7 |
| 514 | 20240412 | 101100 | 585012450 | 31600 | 31700 | 31700 | 31600 | 32 |
| 515 | 20240412 | 101000 | 583999950 | 31650 | 31600 | 31650 | 31600 | 73 |
| 516 | 20240412 | 100900 | 581689700 | 31600 | 31600 | 31650 | 31600 | 81 |
| 517 | 20240412 | 100800 | 579127300 | 31600 | 31550 | 31600 | 31550 | 159 |
| 518 | 20240412 | 100700 | 574104150 | 31550 | 31550 | 31550 | 31550 | 7 |
| 519 | 20240412 | 100600 | 573883300 | 31550 | 31500 | 31600 | 31500 | 102 |
| 520 | 20240412 | 100500 | 570660400 | 31500 | 31550 | 31600 | 31500 | 298 |
| 521 | 20240412 | 100400 | 561257250 | 31550 | 31600 | 31650 | 31550 | 63 |
| 522 | 20240412 | 100300 | 559266500 | 31600 | 31600 | 31650 | 31600 | 33 |
| 523 | 20240412 | 100200 | 558223650 | 31600 | 31600 | 31600 | 31600 | 70 |
| 524 | 20240412 | 100100 | 556011650 | 31600 | 31550 | 31600 | 31550 | 18 |
| 525 | 20240412 | 100000 | 555443450 | 31550 | 31550 | 31600 | 31550 | 7 |
| 526 | 20240412 | 095900 | 555222400 | 31550 | 31550 | 31600 | 31550 | 78 |
| 527 | 20240412 | 095800 | 552758000 | 31550 | 31550 | 31550 | 31550 | 4 |
| 528 | 20240412 | 095700 | 552631800 | 31550 | 31550 | 31550 | 31550 | 106 |
| 529 | 20240412 | 095600 | 549287500 | 31600 | 31600 | 31600 | 31600 | 141 |
| 530 | 20240412 | 095500 | 544831900 | 31600 | 31600 | 31650 | 31600 | 117 |
| 531 | 20240412 | 095400 | 541134550 | 31650 | 31650 | 31650 | 31650 | 441 |
| 532 | 20240412 | 095300 | 527176900 | 31650 | 31650 | 31650 | 31650 | 192 |
| 533 | 20240412 | 095200 | 521100100 | 31650 | 31650 | 31700 | 31600 | 506 |
| 534 | 20240412 | 095100 | 505080550 | 31600 | 31650 | 31650 | 31600 | 15 |
| 535 | 20240412 | 095000 | 504605900 | 31600 | 31700 | 31700 | 31600 | 60 |
| 536 | 20240412 | 094900 | 502706550 | 31750 | 31650 | 31750 | 31600 | 137 |
| 537 | 20240412 | 094800 | 498369650 | 31600 | 31600 | 31650 | 31600 | 93 |
| 538 | 20240412 | 094700 | 495427950 | 31600 | 31650 | 31650 | 31600 | 48 |
| 539 | 20240412 | 094600 | 493909000 | 31600 | 31650 | 31650 | 31600 | 30 |
| 540 | 20240412 | 094500 | 492959600 | 31650 | 31650 | 31650 | 31650 | 12 |
| 541 | 20240412 | 094400 | 492579800 | 31650 | 31700 | 31750 | 31650 | 14 |
| 542 | 20240412 | 094300 | 492136300 | 31700 | 31800 | 31800 | 31700 | 104 |
| 543 | 20240412 | 094200 | 488839400 | 31800 | 31700 | 31800 | 31700 | 219 |
| 544 | 20240412 | 094100 | 481887100 | 31700 | 31600 | 31700 | 31600 | 113 |
| 545 | 20240412 | 094000 | 478308950 | 31600 | 31600 | 31600 | 31600 | 121 |
| 546 | 20240412 | 093900 | 474485350 | 31600 | 31600 | 31650 | 31600 | 365 |
| 547 | 20240412 | 093800 | 462945600 | 31600 | 31600 | 31650 | 31550 | 79 |
| 548 | 20240412 | 093700 | 460449250 | 31600 | 31700 | 31700 | 31550 | 316 |
| 549 | 20240412 | 093600 | 450460500 | 31700 | 31750 | 31750 | 31700 | 16 |
| 550 | 20240412 | 093500 | 449952800 | 31750 | 31850 | 31900 | 31750 | 592 |
| 551 | 20240412 | 093400 | 431111850 | 31850 | 31750 | 31850 | 31750 | 808 |
| 552 | 20240412 | 093300 | 405412600 | 31750 | 31700 | 31750 | 31650 | 231 |
| 553 | 20240412 | 093200 | 398085800 | 31600 | 31750 | 31750 | 31600 | 116 |
| 554 | 20240412 | 093100 | 394407200 | 31800 | 31600 | 31800 | 31600 | 109 |
| 555 | 20240412 | 093000 | 390953550 | 31650 | 31550 | 31650 | 31450 | 694 |
| 556 | 20240412 | 092900 | 369047800 | 31500 | 31450 | 31500 | 31450 | 111 |
| 557 | 20240412 | 092800 | 365551450 | 31450 | 31450 | 31500 | 31450 | 46 |
| 558 | 20240412 | 092700 | 364104700 | 31500 | 31450 | 31500 | 31450 | 241 |
| 559 | 20240412 | 092600 | 356525200 | 31450 | 31400 | 31450 | 31400 | 49 |
| 560 | 20240412 | 092500 | 354985900 | 31400 | 31450 | 31450 | 31400 | 169 |
| 561 | 20240412 | 092400 | 349678450 | 31450 | 31400 | 31450 | 31400 | 30 |
| 562 | 20240412 | 092300 | 348735300 | 31400 | 31400 | 31450 | 31400 | 11 |
| 563 | 20240412 | 092200 | 348389850 | 31350 | 31300 | 31350 | 31300 | 205 |
| 564 | 20240412 | 092100 | 341969550 | 31300 | 31300 | 31300 | 31300 | 16 |
| 565 | 20240412 | 092000 | 341468750 | 31300 | 31300 | 31300 | 31250 | 161 |
| 566 | 20240412 | 091900 | 336429800 | 31250 | 31250 | 31300 | 31250 | 20 |
| 567 | 20240412 | 091800 | 335804550 | 31250 | 31350 | 31350 | 31250 | 173 |
| 568 | 20240412 | 091700 | 330397450 | 31250 | 31300 | 31300 | 31250 | 545 |
| 569 | 20240412 | 091600 | 313342350 | 31300 | 31450 | 31450 | 31300 | 55 |
| 570 | 20240412 | 091500 | 311620500 | 31500 | 31350 | 31500 | 31350 | 202 |
| 571 | 20240412 | 091400 | 305268350 | 31300 | 31300 | 31450 | 31300 | 185 |
| 572 | 20240412 | 091300 | 299456650 | 31300 | 31250 | 31500 | 31200 | 518 |
| 573 | 20240412 | 091200 | 283214400 | 31300 | 31500 | 31500 | 31300 | 459 |
| 574 | 20240412 | 091100 | 268827300 | 31500 | 31600 | 31600 | 31400 | 832 |
| 575 | 20240412 | 091000 | 242625300 | 31600 | 31500 | 31600 | 31500 | 106 |
| 576 | 20240412 | 090900 | 239278000 | 31550 | 31450 | 31550 | 31450 | 551 |
| 577 | 20240412 | 090800 | 221899950 | 31400 | 31350 | 31450 | 31350 | 506 |
| 578 | 20240412 | 090700 | 206001000 | 31350 | 31400 | 31400 | 31350 | 532 |
| 579 | 20240412 | 090600 | 189305600 | 31400 | 31700 | 31750 | 31400 | 732 |
| 580 | 20240412 | 090500 | 166200850 | 31750 | 31750 | 31950 | 31700 | 973 |
| 581 | 20240412 | 090400 | 135283200 | 31750 | 31850 | 31850 | 31700 | 486 |
| 582 | 20240412 | 090300 | 119831050 | 31800 | 31700 | 31950 | 31700 | 1901 |
| 583 | 20240412 | 090200 | 59354350 | 31700 | 31500 | 31700 | 31350 | 349 |
| 584 | 20240412 | 090100 | 48328600 | 31400 | 31450 | 31450 | 31200 | 402 |
| 585 | 20240412 | 090000 | 35722100 | 31500 | 31650 | 31800 | 31500 | 1094 |