33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 190100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 20459 |
| 3 | 20240412 | 190000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240412 | 185900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240412 | 185800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240412 | 185700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240412 | 185600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240412 | 185500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240412 | 185400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240412 | 185300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240412 | 185200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240412 | 185100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240412 | 185000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240412 | 184900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240412 | 184800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240412 | 184700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240412 | 184600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240412 | 184500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240412 | 184400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240412 | 184300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240412 | 184200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240412 | 184100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240412 | 184000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240412 | 183900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240412 | 183800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240412 | 183700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240412 | 183600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240412 | 183500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240412 | 183400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240412 | 183300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240412 | 183200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240412 | 183100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 20459 |
| 33 | 20240412 | 183000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240412 | 182900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240412 | 182800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240412 | 182700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240412 | 182600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240412 | 182500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240412 | 182400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240412 | 182300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240412 | 182200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240412 | 182100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240412 | 182000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240412 | 181900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240412 | 181800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240412 | 181700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240412 | 181600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240412 | 181500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240412 | 181400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240412 | 181300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240412 | 181200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240412 | 181100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240412 | 181000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240412 | 180900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240412 | 180800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240412 | 180700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240412 | 180600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240412 | 180500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240412 | 180400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240412 | 180300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240412 | 180200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240412 | 180100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 20459 |
| 63 | 20240412 | 180000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240412 | 175900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240412 | 175800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240412 | 175700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240412 | 175600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240412 | 175500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240412 | 175400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240412 | 175300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240412 | 175200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240412 | 175100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240412 | 175000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240412 | 174900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240412 | 174800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240412 | 174700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240412 | 174600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240412 | 174500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240412 | 174400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240412 | 174300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240412 | 174200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240412 | 174100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240412 | 174000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240412 | 173900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240412 | 173800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240412 | 173700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240412 | 173600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240412 | 173500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240412 | 173400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240412 | 173300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240412 | 173200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240412 | 173100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 20459 |
| 93 | 20240412 | 173000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240412 | 172900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240412 | 172800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240412 | 172700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240412 | 172600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240412 | 172500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240412 | 172400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240412 | 172300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240412 | 172200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240412 | 172100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240412 | 172000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240412 | 171900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240412 | 171800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240412 | 171700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240412 | 171600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240412 | 171500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240412 | 171400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240412 | 171300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240412 | 171200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240412 | 171100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240412 | 171000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240412 | 170900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240412 | 170800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240412 | 170700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240412 | 170600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240412 | 170500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240412 | 170400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240412 | 170300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240412 | 170200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240412 | 170100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 20459 |
| 123 | 20240412 | 170000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240412 | 165900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240412 | 165800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240412 | 165700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240412 | 165600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240412 | 165500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240412 | 165400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240412 | 165300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240412 | 165200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240412 | 165100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240412 | 165000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240412 | 164900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240412 | 164800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240412 | 164700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240412 | 164600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240412 | 164500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240412 | 164400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240412 | 164300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240412 | 164200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240412 | 164100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240412 | 164000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240412 | 163900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240412 | 163800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240412 | 163700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240412 | 163600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240412 | 163500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240412 | 163400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240412 | 163300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240412 | 163200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240412 | 163100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 20459 |
| 153 | 20240412 | 163000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240412 | 162900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240412 | 162800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240412 | 162700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240412 | 162600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240412 | 162500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240412 | 162400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240412 | 162300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240412 | 162200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240412 | 162100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240412 | 162000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240412 | 161900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240412 | 161800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240412 | 161700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240412 | 161600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240412 | 161500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240412 | 161400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240412 | 161300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240412 | 161200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240412 | 161100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240412 | 161000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240412 | 160900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240412 | 160800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240412 | 160700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240412 | 160600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240412 | 160500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240412 | 160400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240412 | 160300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240412 | 160200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240412 | 160100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 20459 |
| 183 | 20240412 | 160000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240412 | 155900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240412 | 155800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240412 | 155700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240412 | 155600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240412 | 155500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240412 | 155400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240412 | 155300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240412 | 155200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240412 | 155100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240412 | 155000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240412 | 154900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240412 | 154800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240412 | 154700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240412 | 154600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240412 | 154500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240412 | 154400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240412 | 154300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240412 | 154200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240412 | 154100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240412 | 154000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240412 | 153900 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240412 | 153800 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240412 | 153700 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240412 | 153600 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240412 | 153500 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240412 | 153400 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240412 | 153300 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240412 | 153200 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240412 | 153100 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 20459 |
| 213 | 20240412 | 153000 | 26193974250 | 43200 | 43200 | 43200 | 43200 | 20459 |
| 214 | 20240412 | 152900 | 25310145450 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20240412 | 152800 | 25310145450 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20240412 | 152700 | 25310145450 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20240412 | 152600 | 25310145450 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20240412 | 152500 | 25310145450 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20240412 | 152400 | 25310145450 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20240412 | 152300 | 25310145450 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20240412 | 152200 | 25310145450 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20240412 | 152100 | 25310145450 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20240412 | 152000 | 25310145450 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20240412 | 151900 | 25310145450 | 43250 | 43250 | 43250 | 43200 | 2122 |
| 225 | 20240412 | 151800 | 25218428550 | 43250 | 43250 | 43300 | 43200 | 3471 |
| 226 | 20240412 | 151700 | 25068344050 | 43250 | 43250 | 43300 | 43250 | 1296 |
| 227 | 20240412 | 151600 | 25012290300 | 43250 | 43300 | 43300 | 43250 | 1603 |
| 228 | 20240412 | 151500 | 24942939600 | 43300 | 43200 | 43300 | 43200 | 2717 |
| 229 | 20240412 | 151400 | 24825466550 | 43200 | 43200 | 43250 | 43200 | 2594 |
| 230 | 20240412 | 151300 | 24713356700 | 43200 | 43200 | 43250 | 43200 | 1438 |
| 231 | 20240412 | 151200 | 24651203300 | 43200 | 43200 | 43250 | 43200 | 1729 |
| 232 | 20240412 | 151100 | 24576490850 | 43250 | 43250 | 43250 | 43200 | 1573 |
| 233 | 20240412 | 151000 | 24508507100 | 43250 | 43250 | 43250 | 43200 | 1586 |
| 234 | 20240412 | 150900 | 24439981700 | 43200 | 43250 | 43250 | 43200 | 1998 |
| 235 | 20240412 | 150800 | 24353630450 | 43200 | 43250 | 43250 | 43200 | 1146 |
| 236 | 20240412 | 150700 | 24304109200 | 43200 | 43250 | 43250 | 43200 | 1548 |
| 237 | 20240412 | 150600 | 24237225400 | 43250 | 43250 | 43300 | 43200 | 2145 |
| 238 | 20240412 | 150500 | 24144477600 | 43300 | 43300 | 43300 | 43250 | 6077 |
| 239 | 20240412 | 150400 | 23881585150 | 43300 | 43300 | 43300 | 43250 | 1035 |
| 240 | 20240412 | 150300 | 23836815400 | 43250 | 43300 | 43300 | 43250 | 729 |
| 241 | 20240412 | 150200 | 23805281000 | 43250 | 43300 | 43350 | 43250 | 4094 |
| 242 | 20240412 | 150100 | 23628010050 | 43300 | 43300 | 43350 | 43300 | 2493 |
| 243 | 20240412 | 150000 | 23520008000 | 43300 | 43300 | 43350 | 43300 | 746 |
| 244 | 20240412 | 145900 | 23487703750 | 43300 | 43300 | 43350 | 43300 | 662 |
| 245 | 20240412 | 145800 | 23459038950 | 43300 | 43300 | 43350 | 43250 | 1210 |
| 246 | 20240412 | 145700 | 23406656550 | 43250 | 43300 | 43350 | 43250 | 1300 |
| 247 | 20240412 | 145600 | 23350378550 | 43300 | 43300 | 43350 | 43300 | 3056 |
| 248 | 20240412 | 145500 | 23218053350 | 43300 | 43300 | 43350 | 43300 | 1096 |
| 249 | 20240412 | 145400 | 23170591350 | 43300 | 43300 | 43350 | 43300 | 732 |
| 250 | 20240412 | 145300 | 23138894400 | 43300 | 43300 | 43350 | 43300 | 283 |
| 251 | 20240412 | 145200 | 23126640300 | 43350 | 43350 | 43350 | 43300 | 922 |
| 252 | 20240412 | 145100 | 23086707800 | 43300 | 43350 | 43350 | 43300 | 1131 |
| 253 | 20240412 | 145000 | 23037698850 | 43350 | 43300 | 43350 | 43300 | 513 |
| 254 | 20240412 | 144900 | 23015482450 | 43300 | 43350 | 43350 | 43300 | 222 |
| 255 | 20240412 | 144800 | 23005866950 | 43300 | 43300 | 43350 | 43300 | 1308 |
| 256 | 20240412 | 144700 | 22949230400 | 43350 | 43300 | 43350 | 43300 | 967 |
| 257 | 20240412 | 144600 | 22907356600 | 43300 | 43250 | 43300 | 43250 | 2534 |
| 258 | 20240412 | 144500 | 22797657800 | 43250 | 43250 | 43300 | 43250 | 548 |
| 259 | 20240412 | 144400 | 22773950900 | 43300 | 43300 | 43300 | 43250 | 3186 |
| 260 | 20240412 | 144300 | 22636154150 | 43250 | 43250 | 43300 | 43250 | 947 |
| 261 | 20240412 | 144200 | 22595174550 | 43250 | 43250 | 43300 | 43250 | 736 |
| 262 | 20240412 | 144100 | 22563315100 | 43300 | 43300 | 43300 | 43250 | 1143 |
| 263 | 20240412 | 144000 | 22513864650 | 43300 | 43300 | 43300 | 43250 | 1526 |
| 264 | 20240412 | 143900 | 22447831400 | 43300 | 43250 | 43300 | 43250 | 638 |
| 265 | 20240412 | 143800 | 22420223000 | 43250 | 43250 | 43300 | 43250 | 509 |
| 266 | 20240412 | 143700 | 22398200850 | 43250 | 43250 | 43300 | 43250 | 600 |
| 267 | 20240412 | 143600 | 22372236750 | 43250 | 43250 | 43300 | 43250 | 2071 |
| 268 | 20240412 | 143500 | 22282631000 | 43250 | 43250 | 43300 | 43250 | 1083 |
| 269 | 20240412 | 143400 | 22235790450 | 43300 | 43300 | 43300 | 43250 | 643 |
| 270 | 20240412 | 143300 | 22207971250 | 43250 | 43300 | 43300 | 43250 | 519 |
| 271 | 20240412 | 143200 | 22185504800 | 43300 | 43300 | 43350 | 43250 | 2741 |
| 272 | 20240412 | 143100 | 22066819100 | 43350 | 43300 | 43350 | 43300 | 853 |
| 273 | 20240412 | 143000 | 22029883750 | 43300 | 43300 | 43350 | 43300 | 699 |
| 274 | 20240412 | 142900 | 21999616950 | 43300 | 43300 | 43300 | 43250 | 1476 |
| 275 | 20240412 | 142800 | 21935718050 | 43300 | 43300 | 43350 | 43300 | 1731 |
| 276 | 20240412 | 142700 | 21860763850 | 43300 | 43300 | 43350 | 43300 | 3995 |
| 277 | 20240412 | 142600 | 21687774550 | 43350 | 43300 | 43350 | 43300 | 1865 |
| 278 | 20240412 | 142500 | 21607003800 | 43350 | 43350 | 43350 | 43300 | 566 |
| 279 | 20240412 | 142400 | 21582492500 | 43350 | 43400 | 43400 | 43300 | 4740 |
| 280 | 20240412 | 142300 | 21377010550 | 43400 | 43350 | 43400 | 43350 | 329 |
| 281 | 20240412 | 142200 | 21362745550 | 43350 | 43400 | 43400 | 43350 | 865 |
| 282 | 20240412 | 142100 | 21325215800 | 43400 | 43350 | 43400 | 43350 | 476 |
| 283 | 20240412 | 142000 | 21304579300 | 43350 | 43400 | 43450 | 43350 | 533 |
| 284 | 20240412 | 141900 | 21281448450 | 43400 | 43450 | 43450 | 43350 | 12430 |
| 285 | 20240412 | 141800 | 20741879050 | 43450 | 43500 | 43500 | 43450 | 265 |
| 286 | 20240412 | 141700 | 20730363850 | 43450 | 43500 | 43500 | 43450 | 1610 |
| 287 | 20240412 | 141600 | 20660395250 | 43450 | 43500 | 43500 | 43450 | 370 |
| 288 | 20240412 | 141500 | 20644312900 | 43500 | 43500 | 43550 | 43500 | 947 |
| 289 | 20240412 | 141400 | 20603118300 | 43500 | 43450 | 43500 | 43450 | 1669 |
| 290 | 20240412 | 141300 | 20530527700 | 43450 | 43450 | 43500 | 43450 | 359 |
| 291 | 20240412 | 141200 | 20514929100 | 43450 | 43500 | 43500 | 43450 | 851 |
| 292 | 20240412 | 141100 | 20477941150 | 43500 | 43500 | 43500 | 43450 | 359 |
| 293 | 20240412 | 141000 | 20462331000 | 43500 | 43500 | 43500 | 43450 | 457 |
| 294 | 20240412 | 140900 | 20442461150 | 43450 | 43500 | 43500 | 43450 | 325 |
| 295 | 20240412 | 140800 | 20428339100 | 43500 | 43500 | 43500 | 43450 | 292 |
| 296 | 20240412 | 140700 | 20415645950 | 43450 | 43450 | 43450 | 43400 | 739 |
| 297 | 20240412 | 140600 | 20383544350 | 43400 | 43400 | 43450 | 43400 | 449 |
| 298 | 20240412 | 140500 | 20364048950 | 43450 | 43400 | 43450 | 43400 | 1007 |
| 299 | 20240412 | 140400 | 20320313450 | 43450 | 43400 | 43450 | 43400 | 874 |
| 300 | 20240412 | 140300 | 20282347600 | 43400 | 43450 | 43450 | 43400 | 2737 |
| 301 | 20240412 | 140200 | 20163431350 | 43450 | 43450 | 43500 | 43450 | 660 |
| 302 | 20240412 | 140100 | 20134752900 | 43450 | 43450 | 43500 | 43450 | 2882 |
| 303 | 20240412 | 140000 | 20009529900 | 43450 | 43500 | 43500 | 43450 | 1114 |
| 304 | 20240412 | 135900 | 19961105550 | 43450 | 43450 | 43500 | 43450 | 815 |
| 305 | 20240412 | 135800 | 19925693650 | 43450 | 43500 | 43500 | 43450 | 374 |
| 306 | 20240412 | 135700 | 19909442600 | 43500 | 43500 | 43500 | 43450 | 516 |
| 307 | 20240412 | 135600 | 19887003750 | 43500 | 43450 | 43500 | 43450 | 742 |
| 308 | 20240412 | 135500 | 19854739800 | 43450 | 43450 | 43500 | 43450 | 588 |
| 309 | 20240412 | 135400 | 19829179700 | 43500 | 43450 | 43500 | 43450 | 1098 |
| 310 | 20240412 | 135300 | 19781461900 | 43450 | 43500 | 43550 | 43450 | 7070 |
| 311 | 20240412 | 135200 | 19473940750 | 43500 | 43550 | 43550 | 43500 | 529 |
| 312 | 20240412 | 135100 | 19450924250 | 43550 | 43550 | 43550 | 43500 | 737 |
| 313 | 20240412 | 135000 | 19418843800 | 43500 | 43500 | 43550 | 43500 | 1082 |
| 314 | 20240412 | 134900 | 19371765900 | 43500 | 43550 | 43550 | 43500 | 1714 |
| 315 | 20240412 | 134800 | 19297187950 | 43550 | 43550 | 43550 | 43500 | 655 |
| 316 | 20240412 | 134700 | 19268677000 | 43550 | 43500 | 43550 | 43500 | 1114 |
| 317 | 20240412 | 134600 | 19220196500 | 43550 | 43500 | 43550 | 43500 | 598 |
| 318 | 20240412 | 134500 | 19194181150 | 43500 | 43550 | 43550 | 43500 | 290 |
| 319 | 20240412 | 134400 | 19181563900 | 43550 | 43550 | 43550 | 43500 | 355 |
| 320 | 20240412 | 134300 | 19166114700 | 43500 | 43500 | 43550 | 43500 | 735 |
| 321 | 20240412 | 134200 | 19134132350 | 43550 | 43550 | 43550 | 43500 | 165 |
| 322 | 20240412 | 134100 | 19126951950 | 43550 | 43500 | 43550 | 43500 | 672 |
| 323 | 20240412 | 134000 | 19097718300 | 43500 | 43550 | 43550 | 43500 | 462 |
| 324 | 20240412 | 133900 | 19077619700 | 43550 | 43550 | 43550 | 43500 | 2027 |
| 325 | 20240412 | 133800 | 18989441000 | 43550 | 43500 | 43550 | 43500 | 2883 |
| 326 | 20240412 | 133700 | 18864028700 | 43500 | 43550 | 43550 | 43500 | 261 |
| 327 | 20240412 | 133600 | 18852668750 | 43500 | 43550 | 43550 | 43500 | 2123 |
| 328 | 20240412 | 133500 | 18760314200 | 43500 | 43500 | 43550 | 43500 | 607 |
| 329 | 20240412 | 133400 | 18733907300 | 43550 | 43550 | 43550 | 43500 | 1671 |
| 330 | 20240412 | 133300 | 18661154650 | 43550 | 43550 | 43600 | 43500 | 2651 |
| 331 | 20240412 | 133200 | 18545748450 | 43550 | 43550 | 43600 | 43550 | 509 |
| 332 | 20240412 | 133100 | 18523574150 | 43600 | 43550 | 43600 | 43550 | 869 |
| 333 | 20240412 | 133000 | 18485719850 | 43600 | 43550 | 43600 | 43550 | 657 |
| 334 | 20240412 | 132900 | 18457091350 | 43550 | 43550 | 43600 | 43550 | 462 |
| 335 | 20240412 | 132800 | 18436966850 | 43550 | 43550 | 43600 | 43550 | 2143 |
| 336 | 20240412 | 132700 | 18343639100 | 43550 | 43600 | 43600 | 43550 | 190 |
| 337 | 20240412 | 132600 | 18335364250 | 43600 | 43600 | 43600 | 43550 | 264 |
| 338 | 20240412 | 132500 | 18323853950 | 43600 | 43600 | 43600 | 43550 | 772 |
| 339 | 20240412 | 132400 | 18290212350 | 43550 | 43600 | 43600 | 43550 | 343 |
| 340 | 20240412 | 132300 | 18275273350 | 43600 | 43550 | 43600 | 43550 | 603 |
| 341 | 20240412 | 132200 | 18249007550 | 43550 | 43600 | 43600 | 43550 | 395 |
| 342 | 20240412 | 132100 | 18231804050 | 43550 | 43600 | 43600 | 43550 | 2201 |
| 343 | 20240412 | 132000 | 18135941500 | 43600 | 43600 | 43600 | 43550 | 427 |
| 344 | 20240412 | 131900 | 18117326800 | 43600 | 43550 | 43600 | 43550 | 386 |
| 345 | 20240412 | 131800 | 18100505000 | 43550 | 43600 | 43600 | 43550 | 1742 |
| 346 | 20240412 | 131700 | 18024555800 | 43550 | 43550 | 43600 | 43550 | 168 |
| 347 | 20240412 | 131600 | 18017236200 | 43550 | 43550 | 43600 | 43550 | 636 |
| 348 | 20240412 | 131500 | 17989510000 | 43550 | 43600 | 43600 | 43550 | 151 |
| 349 | 20240412 | 131400 | 17982928050 | 43600 | 43600 | 43600 | 43550 | 188 |
| 350 | 20240412 | 131300 | 17974736250 | 43600 | 43600 | 43600 | 43550 | 786 |
| 351 | 20240412 | 131200 | 17940474000 | 43600 | 43600 | 43600 | 43550 | 187 |
| 352 | 20240412 | 131100 | 17932327750 | 43600 | 43600 | 43600 | 43550 | 372 |
| 353 | 20240412 | 131000 | 17916108850 | 43600 | 43600 | 43600 | 43550 | 73 |
| 354 | 20240412 | 130900 | 17912926250 | 43600 | 43600 | 43600 | 43550 | 390 |
| 355 | 20240412 | 130800 | 17895930250 | 43600 | 43550 | 43600 | 43550 | 203 |
| 356 | 20240412 | 130700 | 17887087450 | 43550 | 43600 | 43600 | 43550 | 185 |
| 357 | 20240412 | 130600 | 17879023900 | 43600 | 43550 | 43600 | 43550 | 842 |
| 358 | 20240412 | 130500 | 17842353750 | 43550 | 43500 | 43550 | 43500 | 2067 |
| 359 | 20240412 | 130400 | 17752361450 | 43550 | 43550 | 43550 | 43500 | 212 |
| 360 | 20240412 | 130300 | 17743130450 | 43550 | 43550 | 43550 | 43500 | 1869 |
| 361 | 20240412 | 130200 | 17661757100 | 43550 | 43550 | 43550 | 43500 | 406 |
| 362 | 20240412 | 130100 | 17644091100 | 43500 | 43550 | 43550 | 43500 | 526 |
| 363 | 20240412 | 130000 | 17621207050 | 43550 | 43500 | 43550 | 43500 | 217 |
| 364 | 20240412 | 125900 | 17611766600 | 43550 | 43550 | 43550 | 43500 | 810 |
| 365 | 20240412 | 125800 | 17576522350 | 43500 | 43550 | 43550 | 43500 | 324 |
| 366 | 20240412 | 125700 | 17562426300 | 43550 | 43500 | 43550 | 43500 | 565 |
| 367 | 20240412 | 125600 | 17537840550 | 43500 | 43550 | 43550 | 43500 | 306 |
| 368 | 20240412 | 125500 | 17524524300 | 43550 | 43550 | 43550 | 43500 | 972 |
| 369 | 20240412 | 125400 | 17482238300 | 43550 | 43550 | 43550 | 43500 | 1195 |
| 370 | 20240412 | 125300 | 17430243950 | 43550 | 43550 | 43550 | 43500 | 5141 |
| 371 | 20240412 | 125200 | 17206359200 | 43550 | 43600 | 43600 | 43550 | 959 |
| 372 | 20240412 | 125100 | 17164588400 | 43600 | 43550 | 43600 | 43550 | 658 |
| 373 | 20240412 | 125000 | 17135931100 | 43600 | 43600 | 43600 | 43600 | 301 |
| 374 | 20240412 | 124900 | 17122807500 | 43600 | 43600 | 43600 | 43550 | 197 |
| 375 | 20240412 | 124800 | 17114220050 | 43600 | 43550 | 43600 | 43550 | 60 |
| 376 | 20240412 | 124700 | 17111605550 | 43550 | 43550 | 43600 | 43550 | 141 |
| 377 | 20240412 | 124600 | 17105464950 | 43600 | 43600 | 43600 | 43550 | 527 |
| 378 | 20240412 | 124500 | 17082499050 | 43600 | 43600 | 43600 | 43600 | 434 |
| 379 | 20240412 | 124400 | 17063576650 | 43600 | 43550 | 43600 | 43550 | 694 |
| 380 | 20240412 | 124300 | 17033319200 | 43550 | 43600 | 43600 | 43550 | 225 |
| 381 | 20240412 | 124200 | 17023516500 | 43550 | 43600 | 43650 | 43550 | 1235 |
| 382 | 20240412 | 124100 | 16969672950 | 43600 | 43650 | 43650 | 43600 | 860 |
| 383 | 20240412 | 124000 | 16932176850 | 43650 | 43650 | 43650 | 43600 | 518 |
| 384 | 20240412 | 123900 | 16909566500 | 43650 | 43600 | 43650 | 43600 | 414 |
| 385 | 20240412 | 123800 | 16891510400 | 43600 | 43650 | 43650 | 43600 | 133 |
| 386 | 20240412 | 123700 | 16885711100 | 43650 | 43650 | 43650 | 43650 | 331 |
| 387 | 20240412 | 123600 | 16871262950 | 43650 | 43650 | 43650 | 43600 | 81 |
| 388 | 20240412 | 123500 | 16867727350 | 43650 | 43600 | 43650 | 43600 | 167 |
| 389 | 20240412 | 123400 | 16860445200 | 43650 | 43650 | 43650 | 43600 | 548 |
| 390 | 20240412 | 123300 | 16836532400 | 43650 | 43650 | 43650 | 43600 | 4205 |
| 391 | 20240412 | 123200 | 16653173000 | 43650 | 43650 | 43650 | 43650 | 791 |
| 392 | 20240412 | 123100 | 16618645850 | 43650 | 43650 | 43650 | 43650 | 173 |
| 393 | 20240412 | 123000 | 16611094400 | 43650 | 43650 | 43700 | 43650 | 200 |
| 394 | 20240412 | 122900 | 16602364350 | 43700 | 43700 | 43700 | 43650 | 477 |
| 395 | 20240412 | 122800 | 16581537450 | 43700 | 43700 | 43700 | 43650 | 238 |
| 396 | 20240412 | 122700 | 16571143150 | 43700 | 43650 | 43700 | 43650 | 821 |
| 397 | 20240412 | 122600 | 16535304850 | 43700 | 43700 | 43700 | 43650 | 106 |
| 398 | 20240412 | 122500 | 16530673000 | 43700 | 43700 | 43700 | 43650 | 569 |
| 399 | 20240412 | 122400 | 16505833750 | 43700 | 43650 | 43700 | 43600 | 892 |
| 400 | 20240412 | 122300 | 16466897950 | 43650 | 43650 | 43650 | 43600 | 1286 |
| 401 | 20240412 | 122200 | 16410767450 | 43700 | 43650 | 43700 | 43650 | 833 |
| 402 | 20240412 | 122100 | 16374365550 | 43650 | 43650 | 43700 | 43650 | 93 |
| 403 | 20240412 | 122000 | 16370304350 | 43650 | 43700 | 43700 | 43650 | 705 |
| 404 | 20240412 | 121900 | 16339524150 | 43700 | 43700 | 43700 | 43650 | 132 |
| 405 | 20240412 | 121800 | 16333757800 | 43700 | 43650 | 43700 | 43650 | 378 |
| 406 | 20240412 | 121700 | 16317254050 | 43650 | 43650 | 43850 | 43650 | 1604 |
| 407 | 20240412 | 121600 | 16247095100 | 43650 | 43650 | 43650 | 43600 | 290 |
| 408 | 20240412 | 121500 | 16234439100 | 43650 | 43600 | 43650 | 43600 | 159 |
| 409 | 20240412 | 121400 | 16227502750 | 43650 | 43700 | 43700 | 43600 | 1181 |
| 410 | 20240412 | 121300 | 16176003300 | 43650 | 43650 | 43650 | 43600 | 287 |
| 411 | 20240412 | 121200 | 16163482500 | 43650 | 43600 | 43650 | 43600 | 631 |
| 412 | 20240412 | 121100 | 16135965500 | 43600 | 43650 | 43650 | 43600 | 427 |
| 413 | 20240412 | 121000 | 16117347950 | 43650 | 43650 | 43650 | 43650 | 177 |
| 414 | 20240412 | 120900 | 16109621900 | 43600 | 43600 | 43700 | 43600 | 1703 |
| 415 | 20240412 | 120800 | 16035358450 | 43650 | 43650 | 43700 | 43650 | 339 |
| 416 | 20240412 | 120700 | 16020560600 | 43650 | 43700 | 43700 | 43650 | 276 |
| 417 | 20240412 | 120600 | 16008512200 | 43700 | 43700 | 43700 | 43650 | 251 |
| 418 | 20240412 | 120500 | 15997549900 | 43650 | 43650 | 43700 | 43600 | 581 |
| 419 | 20240412 | 120400 | 15972199600 | 43600 | 43600 | 43700 | 43600 | 264 |
| 420 | 20240412 | 120300 | 15960676300 | 43600 | 43650 | 43650 | 43600 | 385 |
| 421 | 20240412 | 120200 | 15943871150 | 43600 | 43600 | 43650 | 43550 | 3786 |
| 422 | 20240412 | 120100 | 15778805750 | 43650 | 43600 | 43650 | 43600 | 357 |
| 423 | 20240412 | 120000 | 15763228900 | 43650 | 43600 | 43650 | 43550 | 1949 |
| 424 | 20240412 | 115900 | 15678213750 | 43600 | 43600 | 43600 | 43550 | 665 |
| 425 | 20240412 | 115800 | 15649228000 | 43550 | 43600 | 43600 | 43550 | 482 |
| 426 | 20240412 | 115700 | 15628226400 | 43550 | 43600 | 43600 | 43550 | 595 |
| 427 | 20240412 | 115600 | 15602303250 | 43600 | 43550 | 43600 | 43550 | 1191 |
| 428 | 20240412 | 115500 | 15550399750 | 43600 | 43550 | 43600 | 43550 | 604 |
| 429 | 20240412 | 115400 | 15524089300 | 43600 | 43650 | 43650 | 43550 | 2137 |
| 430 | 20240412 | 115300 | 15430930200 | 43600 | 43650 | 43650 | 43600 | 3220 |
| 431 | 20240412 | 115200 | 15290535100 | 43650 | 43650 | 43650 | 43600 | 1510 |
| 432 | 20240412 | 115100 | 15224651350 | 43650 | 43650 | 43650 | 43600 | 446 |
| 433 | 20240412 | 115000 | 15205184500 | 43650 | 43650 | 43700 | 43600 | 784 |
| 434 | 20240412 | 114900 | 15170962100 | 43650 | 43600 | 43650 | 43600 | 2830 |
| 435 | 20240412 | 114800 | 15047545400 | 43650 | 43750 | 43750 | 43600 | 4429 |
| 436 | 20240412 | 114700 | 14854124000 | 43750 | 43700 | 43750 | 43700 | 596 |
| 437 | 20240412 | 114600 | 14828059300 | 43750 | 43750 | 43750 | 43700 | 526 |
| 438 | 20240412 | 114500 | 14805058300 | 43750 | 43750 | 43750 | 43700 | 93 |
| 439 | 20240412 | 114400 | 14800990250 | 43750 | 43700 | 43750 | 43700 | 292 |
| 440 | 20240412 | 114300 | 14788228200 | 43700 | 43750 | 43750 | 43700 | 950 |
| 441 | 20240412 | 114200 | 14746704850 | 43700 | 43750 | 43750 | 43700 | 479 |
| 442 | 20240412 | 114100 | 14725760350 | 43750 | 43750 | 43750 | 43700 | 138 |
| 443 | 20240412 | 114000 | 14719728550 | 43750 | 43750 | 43750 | 43700 | 725 |
| 444 | 20240412 | 113900 | 14688009900 | 43700 | 43700 | 43750 | 43700 | 142 |
| 445 | 20240412 | 113800 | 14681803150 | 43750 | 43750 | 43800 | 43700 | 696 |
| 446 | 20240412 | 113700 | 14651376850 | 43750 | 43800 | 43800 | 43750 | 1458 |
| 447 | 20240412 | 113600 | 14587580000 | 43800 | 43750 | 43800 | 43750 | 572 |
| 448 | 20240412 | 113500 | 14562554300 | 43750 | 43750 | 43800 | 43700 | 440 |
| 449 | 20240412 | 113400 | 14543311650 | 43750 | 43800 | 43800 | 43700 | 1098 |
| 450 | 20240412 | 113300 | 14495272950 | 43850 | 43900 | 43900 | 43800 | 3656 |
| 451 | 20240412 | 113200 | 14335049350 | 43900 | 43900 | 43900 | 43850 | 67 |
| 452 | 20240412 | 113100 | 14332108550 | 43900 | 43900 | 43900 | 43850 | 529 |
| 453 | 20240412 | 113000 | 14308895000 | 43900 | 43900 | 43950 | 43850 | 410 |
| 454 | 20240412 | 112900 | 14290906100 | 43900 | 43900 | 43900 | 43850 | 380 |
| 455 | 20240412 | 112800 | 14274238400 | 43900 | 43950 | 43950 | 43850 | 1834 |
| 456 | 20240412 | 112700 | 14193726500 | 43950 | 43950 | 43950 | 43900 | 262 |
| 457 | 20240412 | 112600 | 14182214200 | 43950 | 43950 | 43950 | 43900 | 290 |
| 458 | 20240412 | 112500 | 14169473850 | 43950 | 43950 | 44000 | 43900 | 471 |
| 459 | 20240412 | 112400 | 14148763450 | 43950 | 44000 | 44000 | 43900 | 487 |
| 460 | 20240412 | 112300 | 14127359950 | 44000 | 43950 | 44000 | 43950 | 236 |
| 461 | 20240412 | 112200 | 14116987150 | 43950 | 43950 | 44000 | 43950 | 179 |
| 462 | 20240412 | 112100 | 14109119500 | 43950 | 43950 | 44000 | 43950 | 242 |
| 463 | 20240412 | 112000 | 14098482900 | 43950 | 43950 | 44000 | 43950 | 123 |
| 464 | 20240412 | 111900 | 14093075800 | 43950 | 43950 | 44000 | 43900 | 206 |
| 465 | 20240412 | 111800 | 14084022250 | 43950 | 44000 | 44000 | 43950 | 1693 |
| 466 | 20240412 | 111700 | 14009593050 | 44000 | 44000 | 44000 | 43950 | 424 |
| 467 | 20240412 | 111600 | 13990938300 | 44000 | 43950 | 44050 | 43950 | 923 |
| 468 | 20240412 | 111500 | 13950330000 | 43950 | 44000 | 44000 | 43950 | 372 |
| 469 | 20240412 | 111400 | 13933974250 | 43950 | 44000 | 44000 | 43950 | 218 |
| 470 | 20240412 | 111300 | 13924392450 | 44000 | 44000 | 44000 | 43950 | 250 |
| 471 | 20240412 | 111200 | 13913403750 | 43950 | 43950 | 44000 | 43950 | 796 |
| 472 | 20240412 | 111100 | 13878418400 | 43950 | 44000 | 44000 | 43950 | 331 |
| 473 | 20240412 | 111000 | 13863863050 | 43950 | 44000 | 44050 | 43950 | 1444 |
| 474 | 20240412 | 110900 | 13800326200 | 44000 | 44050 | 44050 | 44000 | 381 |
| 475 | 20240412 | 110800 | 13783555850 | 44050 | 44100 | 44100 | 44050 | 427 |
| 476 | 20240412 | 110700 | 13764745100 | 44050 | 44100 | 44150 | 44050 | 454 |
| 477 | 20240412 | 110600 | 13744724200 | 44100 | 44050 | 44100 | 44000 | 486 |
| 478 | 20240412 | 110500 | 13723303050 | 44050 | 44100 | 44150 | 44000 | 3078 |
| 479 | 20240412 | 110400 | 13587701500 | 44100 | 44050 | 44350 | 44050 | 1911 |
| 480 | 20240412 | 110300 | 13503254550 | 44050 | 44150 | 44150 | 44050 | 840 |
| 481 | 20240412 | 110200 | 13466219100 | 44150 | 44250 | 44250 | 44100 | 1069 |
| 482 | 20240412 | 110100 | 13418990650 | 44250 | 44300 | 44300 | 44200 | 288 |
| 483 | 20240412 | 110000 | 13406240650 | 44300 | 44450 | 44450 | 44250 | 1195 |
| 484 | 20240412 | 105900 | 13353253850 | 44400 | 44450 | 44500 | 44350 | 1926 |
| 485 | 20240412 | 105800 | 13267655850 | 44500 | 44350 | 44500 | 44350 | 6459 |
| 486 | 20240412 | 105700 | 12980700850 | 44350 | 44400 | 44400 | 44300 | 1071 |
| 487 | 20240412 | 105600 | 12933200200 | 44400 | 44350 | 44400 | 44300 | 2138 |
| 488 | 20240412 | 105500 | 12838371100 | 44300 | 44150 | 44350 | 44150 | 3157 |
| 489 | 20240412 | 105400 | 12698571200 | 44200 | 44250 | 44250 | 44100 | 368 |
| 490 | 20240412 | 105300 | 12682310200 | 44200 | 44250 | 44300 | 44100 | 4206 |
| 491 | 20240412 | 105200 | 12496302400 | 44250 | 44250 | 44300 | 44200 | 2724 |
| 492 | 20240412 | 105100 | 12375817350 | 44250 | 44250 | 44250 | 44200 | 1236 |
| 493 | 20240412 | 105000 | 12321165050 | 44250 | 44250 | 44300 | 44200 | 1823 |
| 494 | 20240412 | 104900 | 12240491150 | 44300 | 44100 | 44300 | 44050 | 2962 |
| 495 | 20240412 | 104800 | 12109580850 | 44100 | 43950 | 44200 | 43950 | 10482 |
| 496 | 20240412 | 104700 | 11648182850 | 43900 | 43800 | 43950 | 43750 | 4682 |
| 497 | 20240412 | 104600 | 11442858900 | 43800 | 43800 | 43850 | 43750 | 372 |
| 498 | 20240412 | 104500 | 11426565700 | 43800 | 43800 | 43850 | 43750 | 793 |
| 499 | 20240412 | 104400 | 11391832450 | 43850 | 43800 | 43850 | 43800 | 123 |
| 500 | 20240412 | 104300 | 11386443000 | 43850 | 43800 | 43850 | 43750 | 1274 |
| 501 | 20240412 | 104200 | 11330637650 | 43750 | 43750 | 43800 | 43700 | 1769 |
| 502 | 20240412 | 104100 | 11253263750 | 43750 | 43750 | 43800 | 43700 | 706 |
| 503 | 20240412 | 104000 | 11222395600 | 43800 | 43750 | 43800 | 43750 | 185 |
| 504 | 20240412 | 103900 | 11214298900 | 43800 | 43700 | 43800 | 43700 | 4442 |
| 505 | 20240412 | 103800 | 11019989350 | 43700 | 43700 | 43700 | 43650 | 216 |
| 506 | 20240412 | 103700 | 11010557450 | 43650 | 43600 | 43700 | 43600 | 329 |
| 507 | 20240412 | 103600 | 10996193850 | 43600 | 43600 | 43650 | 43550 | 2665 |
| 508 | 20240412 | 103500 | 10879980250 | 43600 | 43600 | 43600 | 43550 | 789 |
| 509 | 20240412 | 103400 | 10845608100 | 43600 | 43600 | 43600 | 43550 | 861 |
| 510 | 20240412 | 103300 | 10808095400 | 43600 | 43550 | 43600 | 43550 | 672 |
| 511 | 20240412 | 103200 | 10778819350 | 43550 | 43550 | 43550 | 43500 | 1002 |
| 512 | 20240412 | 103100 | 10735183100 | 43550 | 43550 | 43550 | 43500 | 930 |
| 513 | 20240412 | 103000 | 10694721500 | 43550 | 43550 | 43600 | 43550 | 4160 |
| 514 | 20240412 | 102900 | 10513548150 | 43600 | 43550 | 43600 | 43550 | 413 |
| 515 | 20240412 | 102800 | 10495556650 | 43550 | 43600 | 43600 | 43550 | 1327 |
| 516 | 20240412 | 102700 | 10437736950 | 43550 | 43650 | 43650 | 43550 | 10975 |
| 517 | 20240412 | 102600 | 9959334850 | 43650 | 43700 | 43750 | 43650 | 6443 |
| 518 | 20240412 | 102500 | 9678079800 | 43700 | 43700 | 43750 | 43700 | 1034 |
| 519 | 20240412 | 102400 | 9632893450 | 43700 | 43700 | 43700 | 43650 | 616 |
| 520 | 20240412 | 102300 | 9605974500 | 43700 | 43700 | 43750 | 43700 | 666 |
| 521 | 20240412 | 102200 | 9576866950 | 43700 | 43700 | 43750 | 43650 | 809 |
| 522 | 20240412 | 102100 | 9541520950 | 43700 | 43750 | 43750 | 43700 | 834 |
| 523 | 20240412 | 102000 | 9505071950 | 43700 | 43700 | 43750 | 43700 | 1719 |
| 524 | 20240412 | 101900 | 9429950550 | 43700 | 43700 | 43700 | 43650 | 394 |
| 525 | 20240412 | 101800 | 9412733100 | 43700 | 43750 | 43750 | 43650 | 2397 |
| 526 | 20240412 | 101700 | 9307980750 | 43700 | 43750 | 43750 | 43700 | 519 |
| 527 | 20240412 | 101600 | 9285289350 | 43700 | 43750 | 43750 | 43700 | 1038 |
| 528 | 20240412 | 101500 | 9239909100 | 43700 | 43750 | 43750 | 43700 | 710 |
| 529 | 20240412 | 101400 | 9208861850 | 43750 | 43750 | 43750 | 43700 | 451 |
| 530 | 20240412 | 101300 | 9189136100 | 43750 | 43750 | 43750 | 43700 | 503 |
| 531 | 20240412 | 101200 | 9167130550 | 43750 | 43750 | 43750 | 43700 | 617 |
| 532 | 20240412 | 101100 | 9140151200 | 43700 | 43800 | 43800 | 43700 | 548 |
| 533 | 20240412 | 101000 | 9116179700 | 43800 | 43750 | 43800 | 43700 | 816 |
| 534 | 20240412 | 100900 | 9080479050 | 43750 | 43700 | 43750 | 43700 | 230 |
| 535 | 20240412 | 100800 | 9070418700 | 43700 | 43750 | 43750 | 43700 | 825 |
| 536 | 20240412 | 100700 | 9034359900 | 43700 | 43750 | 43800 | 43700 | 724 |
| 537 | 20240412 | 100600 | 9002703900 | 43750 | 43750 | 43750 | 43700 | 504 |
| 538 | 20240412 | 100500 | 8980657200 | 43750 | 43700 | 43750 | 43700 | 330 |
| 539 | 20240412 | 100400 | 8966228350 | 43700 | 43700 | 43750 | 43700 | 272 |
| 540 | 20240412 | 100300 | 8954338000 | 43700 | 43750 | 43750 | 43650 | 1575 |
| 541 | 20240412 | 100200 | 8885492800 | 43750 | 43800 | 43800 | 43750 | 503 |
| 542 | 20240412 | 100100 | 8863482200 | 43750 | 43750 | 43850 | 43750 | 417 |
| 543 | 20240412 | 100000 | 8845237600 | 43750 | 43850 | 43850 | 43700 | 863 |
| 544 | 20240412 | 095900 | 8807463550 | 43850 | 43700 | 43850 | 43650 | 626 |
| 545 | 20240412 | 095800 | 8780070000 | 43700 | 43650 | 43700 | 43600 | 3914 |
| 546 | 20240412 | 095700 | 8609149000 | 43600 | 43650 | 43700 | 43600 | 3658 |
| 547 | 20240412 | 095600 | 8449510000 | 43650 | 43650 | 43700 | 43650 | 4819 |
| 548 | 20240412 | 095500 | 8239159650 | 43700 | 43700 | 43700 | 43650 | 710 |
| 549 | 20240412 | 095400 | 8208149550 | 43700 | 43700 | 43700 | 43650 | 517 |
| 550 | 20240412 | 095300 | 8185568550 | 43700 | 43700 | 43700 | 43650 | 968 |
| 551 | 20240412 | 095200 | 8143268950 | 43700 | 43700 | 43750 | 43650 | 1361 |
| 552 | 20240412 | 095100 | 8083799200 | 43700 | 43700 | 43700 | 43650 | 936 |
| 553 | 20240412 | 095000 | 8042901450 | 43700 | 43700 | 43750 | 43700 | 609 |
| 554 | 20240412 | 094900 | 8016280750 | 43750 | 43750 | 43750 | 43700 | 1354 |
| 555 | 20240412 | 094800 | 7957098800 | 43750 | 43700 | 43800 | 43700 | 3305 |
| 556 | 20240412 | 094700 | 7812578350 | 43700 | 43700 | 43700 | 43650 | 1297 |
| 557 | 20240412 | 094600 | 7755955000 | 43700 | 43650 | 43700 | 43600 | 1104 |
| 558 | 20240412 | 094500 | 7707787550 | 43600 | 43650 | 43650 | 43600 | 4547 |
| 559 | 20240412 | 094400 | 7509354850 | 43650 | 43700 | 43700 | 43650 | 3401 |
| 560 | 20240412 | 094300 | 7360900400 | 43650 | 43700 | 43700 | 43650 | 713 |
| 561 | 20240412 | 094200 | 7329765250 | 43650 | 43750 | 43750 | 43650 | 4873 |
| 562 | 20240412 | 094100 | 7116853800 | 43750 | 43750 | 43800 | 43750 | 2647 |
| 563 | 20240412 | 094000 | 7001030300 | 43800 | 43750 | 43800 | 43750 | 387 |
| 564 | 20240412 | 093900 | 6984094900 | 43800 | 43800 | 43850 | 43750 | 1437 |
| 565 | 20240412 | 093800 | 6921176100 | 43850 | 43850 | 43850 | 43800 | 1231 |
| 566 | 20240412 | 093700 | 6867240950 | 43850 | 43850 | 43900 | 43850 | 739 |
| 567 | 20240412 | 093600 | 6834834600 | 43850 | 43850 | 43850 | 43800 | 967 |
| 568 | 20240412 | 093500 | 6792431950 | 43850 | 43850 | 43900 | 43850 | 1884 |
| 569 | 20240412 | 093400 | 6709813850 | 43850 | 43850 | 43900 | 43750 | 2240 |
| 570 | 20240412 | 093300 | 6611649200 | 43850 | 43800 | 43850 | 43750 | 2012 |
| 571 | 20240412 | 093200 | 6523509150 | 43800 | 43700 | 43800 | 43650 | 3466 |
| 572 | 20240412 | 093100 | 6372055300 | 43700 | 43650 | 43700 | 43600 | 4479 |
| 573 | 20240412 | 093000 | 6176526800 | 43650 | 43750 | 43750 | 43600 | 4438 |
| 574 | 20240412 | 092900 | 5982697650 | 43700 | 43900 | 43900 | 43700 | 10280 |
| 575 | 20240412 | 092800 | 5532340800 | 43850 | 43950 | 43950 | 43850 | 2869 |
| 576 | 20240412 | 092700 | 5406394600 | 43950 | 43900 | 44000 | 43900 | 1064 |
| 577 | 20240412 | 092600 | 5359629850 | 43950 | 43850 | 43950 | 43850 | 3279 |
| 578 | 20240412 | 092500 | 5215693900 | 43850 | 43900 | 43950 | 43850 | 4107 |
| 579 | 20240412 | 092400 | 5035477500 | 43900 | 44050 | 44050 | 43900 | 6315 |
| 580 | 20240412 | 092300 | 4757688350 | 44050 | 44050 | 44050 | 44000 | 1503 |
| 581 | 20240412 | 092200 | 4691495100 | 44000 | 44050 | 44100 | 44000 | 8048 |
| 582 | 20240412 | 092100 | 4337194500 | 44050 | 44150 | 44150 | 44050 | 4613 |
| 583 | 20240412 | 092000 | 4133829050 | 44150 | 44200 | 44250 | 44150 | 2500 |
| 584 | 20240412 | 091900 | 4023328700 | 44200 | 44300 | 44300 | 44200 | 2394 |
| 585 | 20240412 | 091800 | 3917436650 | 44250 | 44350 | 44400 | 44250 | 5555 |
| 586 | 20240412 | 091700 | 3671245450 | 44400 | 44500 | 44550 | 44350 | 8168 |
| 587 | 20240412 | 091600 | 3308161850 | 44500 | 44500 | 44550 | 44500 | 1344 |
| 588 | 20240412 | 091500 | 3248337550 | 44500 | 44500 | 44550 | 44500 | 1450 |
| 589 | 20240412 | 091400 | 3183809400 | 44500 | 44600 | 44600 | 44500 | 3760 |
| 590 | 20240412 | 091300 | 3016445200 | 44600 | 44550 | 44600 | 44550 | 1478 |
| 591 | 20240412 | 091200 | 2950587750 | 44600 | 44600 | 44650 | 44600 | 778 |
| 592 | 20240412 | 091100 | 2915879050 | 44600 | 44700 | 44700 | 44600 | 1244 |
| 593 | 20240412 | 091000 | 2860321800 | 44650 | 44600 | 44800 | 44500 | 4573 |
| 594 | 20240412 | 090900 | 2656088550 | 44600 | 44600 | 44650 | 44550 | 3626 |
| 595 | 20240412 | 090800 | 2494325500 | 44650 | 44650 | 44650 | 44600 | 2433 |
| 596 | 20240412 | 090700 | 2385709200 | 44650 | 44700 | 44750 | 44600 | 1356 |
| 597 | 20240412 | 090600 | 2325157450 | 44700 | 44450 | 44700 | 44450 | 5372 |
| 598 | 20240412 | 090500 | 2085956250 | 44500 | 44500 | 44500 | 44400 | 3896 |
| 599 | 20240412 | 090400 | 1912779600 | 44450 | 44400 | 44500 | 44400 | 2254 |
| 600 | 20240412 | 090300 | 1812582600 | 44400 | 44500 | 44500 | 44400 | 3728 |
| 601 | 20240412 | 090200 | 1646833250 | 44500 | 44400 | 44500 | 44350 | 2655 |
| 602 | 20240412 | 090100 | 1528880550 | 44350 | 44400 | 44600 | 44250 | 11865 |
| 603 | 20240412 | 090000 | 1002703100 | 44450 | 44600 | 44950 | 44400 | 22394 |