33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 190600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 5674 |
| 3 | 20240412 | 190500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20240412 | 190400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20240412 | 190300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20240412 | 190200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20240412 | 190100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20240412 | 190000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20240412 | 185900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20240412 | 185800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20240412 | 185700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20240412 | 185600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20240412 | 185500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20240412 | 185400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20240412 | 185300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20240412 | 185200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20240412 | 185100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20240412 | 185000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20240412 | 184900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20240412 | 184800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20240412 | 184700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20240412 | 184600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20240412 | 184500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20240412 | 184400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20240412 | 184300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20240412 | 184200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20240412 | 184100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20240412 | 184000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20240412 | 183900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20240412 | 183800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20240412 | 183700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20240412 | 183600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 5674 |
| 33 | 20240412 | 183500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20240412 | 183400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20240412 | 183300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20240412 | 183200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20240412 | 183100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20240412 | 183000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20240412 | 182900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20240412 | 182800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20240412 | 182700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20240412 | 182600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20240412 | 182500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20240412 | 182400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20240412 | 182300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20240412 | 182200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20240412 | 182100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20240412 | 182000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20240412 | 181900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20240412 | 181800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20240412 | 181700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20240412 | 181600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20240412 | 181500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20240412 | 181400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20240412 | 181300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20240412 | 181200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20240412 | 181100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20240412 | 181000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20240412 | 180900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20240412 | 180800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20240412 | 180700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20240412 | 180600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 5674 |
| 63 | 20240412 | 180500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20240412 | 180400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20240412 | 180300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20240412 | 180200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20240412 | 180100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20240412 | 180000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20240412 | 175900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20240412 | 175800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20240412 | 175700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20240412 | 175600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20240412 | 175500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20240412 | 175400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20240412 | 175300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20240412 | 175200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20240412 | 175100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20240412 | 175000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20240412 | 174900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20240412 | 174800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20240412 | 174700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20240412 | 174600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20240412 | 174500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20240412 | 174400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20240412 | 174300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20240412 | 174200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20240412 | 174100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20240412 | 174000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20240412 | 173900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20240412 | 173800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20240412 | 173700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20240412 | 173600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 5674 |
| 93 | 20240412 | 173500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20240412 | 173400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20240412 | 173300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20240412 | 173200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20240412 | 173100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20240412 | 173000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20240412 | 172900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20240412 | 172800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20240412 | 172700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20240412 | 172600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20240412 | 172500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20240412 | 172400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20240412 | 172300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20240412 | 172200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20240412 | 172100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20240412 | 172000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20240412 | 171900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20240412 | 171800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20240412 | 171700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20240412 | 171600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20240412 | 171500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20240412 | 171400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20240412 | 171300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20240412 | 171200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20240412 | 171100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20240412 | 171000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20240412 | 170900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20240412 | 170800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20240412 | 170700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20240412 | 170600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 5674 |
| 123 | 20240412 | 170500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20240412 | 170400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20240412 | 170300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20240412 | 170200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20240412 | 170100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20240412 | 170000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20240412 | 165900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20240412 | 165800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20240412 | 165700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20240412 | 165600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20240412 | 165500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20240412 | 165400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20240412 | 165300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20240412 | 165200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20240412 | 165100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20240412 | 165000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20240412 | 164900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20240412 | 164800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20240412 | 164700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20240412 | 164600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20240412 | 164500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20240412 | 164400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20240412 | 164300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20240412 | 164200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20240412 | 164100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20240412 | 164000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20240412 | 163900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20240412 | 163800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20240412 | 163700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20240412 | 163600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 5674 |
| 153 | 20240412 | 163500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20240412 | 163400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20240412 | 163300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20240412 | 163200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20240412 | 163100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20240412 | 163000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20240412 | 162900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20240412 | 162800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20240412 | 162700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20240412 | 162600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20240412 | 162500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20240412 | 162400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20240412 | 162300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20240412 | 162200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20240412 | 162100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20240412 | 162000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20240412 | 161900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20240412 | 161800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20240412 | 161700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20240412 | 161600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20240412 | 161500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20240412 | 161400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20240412 | 161300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20240412 | 161200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20240412 | 161100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20240412 | 161000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20240412 | 160900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20240412 | 160800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20240412 | 160700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20240412 | 160600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 5674 |
| 183 | 20240412 | 160500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20240412 | 160400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20240412 | 160300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20240412 | 160200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20240412 | 160100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20240412 | 160000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20240412 | 155900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20240412 | 155800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20240412 | 155700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20240412 | 155600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20240412 | 155500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20240412 | 155400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20240412 | 155300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20240412 | 155200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20240412 | 155100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20240412 | 155000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20240412 | 154900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20240412 | 154800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20240412 | 154700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20240412 | 154600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20240412 | 154500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20240412 | 154400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20240412 | 154300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20240412 | 154200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20240412 | 154100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20240412 | 154000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20240412 | 153900 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20240412 | 153800 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20240412 | 153700 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20240412 | 153600 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 5674 |
| 213 | 20240412 | 153500 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20240412 | 153400 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20240412 | 153300 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 216 | 20240412 | 153200 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20240412 | 153100 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20240412 | 153000 | 13126231450 | 45200 | 45200 | 45200 | 45200 | 5674 |
| 219 | 20240412 | 152900 | 12869766650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20240412 | 152800 | 12869766650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20240412 | 152700 | 12869766650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20240412 | 152600 | 12869766650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20240412 | 152500 | 12869766650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20240412 | 152400 | 12869766650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20240412 | 152300 | 12869766650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20240412 | 152200 | 12869766650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20240412 | 152100 | 12869766650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20240412 | 152000 | 12869766650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20240412 | 151900 | 12869766650 | 45050 | 45050 | 45100 | 45000 | 404 |
| 230 | 20240412 | 151800 | 12851567300 | 45000 | 45150 | 45150 | 45000 | 302 |
| 231 | 20240412 | 151700 | 12837953550 | 45150 | 45150 | 45200 | 45150 | 418 |
| 232 | 20240412 | 151600 | 12819079950 | 45150 | 45100 | 45200 | 45050 | 419 |
| 233 | 20240412 | 151500 | 12800171250 | 45100 | 45200 | 45200 | 45100 | 341 |
| 234 | 20240412 | 151400 | 12784765850 | 45200 | 45100 | 45200 | 45050 | 3453 |
| 235 | 20240412 | 151300 | 12628866000 | 45100 | 45100 | 45150 | 45050 | 631 |
| 236 | 20240412 | 151200 | 12600404150 | 45100 | 45050 | 45100 | 45050 | 383 |
| 237 | 20240412 | 151100 | 12583138350 | 45050 | 45050 | 45050 | 45000 | 154 |
| 238 | 20240412 | 151000 | 12576200900 | 45050 | 45050 | 45050 | 45000 | 438 |
| 239 | 20240412 | 150900 | 12556476950 | 45050 | 45100 | 45150 | 45050 | 845 |
| 240 | 20240412 | 150800 | 12518373700 | 45100 | 45100 | 45150 | 45100 | 348 |
| 241 | 20240412 | 150700 | 12502668500 | 45100 | 45100 | 45150 | 45100 | 467 |
| 242 | 20240412 | 150600 | 12481588050 | 45100 | 45100 | 45150 | 45050 | 1074 |
| 243 | 20240412 | 150500 | 12433143000 | 45100 | 45000 | 45100 | 45000 | 1508 |
| 244 | 20240412 | 150400 | 12365203600 | 45050 | 44900 | 45050 | 44900 | 1633 |
| 245 | 20240412 | 150300 | 12291716150 | 44900 | 44950 | 44950 | 44850 | 848 |
| 246 | 20240412 | 150200 | 12253618300 | 44900 | 44950 | 44950 | 44900 | 948 |
| 247 | 20240412 | 150100 | 12211016750 | 44950 | 44950 | 44950 | 44850 | 313 |
| 248 | 20240412 | 150000 | 12196953250 | 44950 | 44850 | 44950 | 44800 | 621 |
| 249 | 20240412 | 145900 | 12169081550 | 44850 | 44750 | 44950 | 44750 | 606 |
| 250 | 20240412 | 145800 | 12141890100 | 44750 | 44600 | 44850 | 44600 | 1118 |
| 251 | 20240412 | 145700 | 12091871000 | 44600 | 44850 | 44850 | 44500 | 3928 |
| 252 | 20240412 | 145600 | 11916522050 | 44850 | 44900 | 44900 | 44750 | 742 |
| 253 | 20240412 | 145500 | 11883249700 | 44900 | 44800 | 44900 | 44800 | 732 |
| 254 | 20240412 | 145400 | 11850422950 | 44800 | 44900 | 44900 | 44750 | 565 |
| 255 | 20240412 | 145300 | 11825085800 | 44900 | 44750 | 44900 | 44750 | 318 |
| 256 | 20240412 | 145200 | 11810835500 | 44750 | 44700 | 44750 | 44650 | 1198 |
| 257 | 20240412 | 145100 | 11757256750 | 44700 | 44700 | 44800 | 44600 | 568 |
| 258 | 20240412 | 145000 | 11731865100 | 44650 | 44650 | 44650 | 44500 | 1133 |
| 259 | 20240412 | 144900 | 11681362000 | 44650 | 45000 | 45000 | 44650 | 1124 |
| 260 | 20240412 | 144800 | 11630870000 | 45000 | 45050 | 45050 | 44950 | 665 |
| 261 | 20240412 | 144700 | 11600943550 | 45000 | 45000 | 45050 | 45000 | 590 |
| 262 | 20240412 | 144600 | 11574379750 | 45000 | 45050 | 45050 | 45000 | 462 |
| 263 | 20240412 | 144500 | 11553582200 | 45050 | 45150 | 45150 | 45000 | 1878 |
| 264 | 20240412 | 144400 | 11468811750 | 45150 | 45200 | 45200 | 45150 | 765 |
| 265 | 20240412 | 144300 | 11434252600 | 45200 | 45250 | 45250 | 45150 | 2950 |
| 266 | 20240412 | 144200 | 11300887800 | 45250 | 45250 | 45350 | 45250 | 333 |
| 267 | 20240412 | 144100 | 11285803150 | 45300 | 45400 | 45400 | 45250 | 587 |
| 268 | 20240412 | 144000 | 11259213200 | 45400 | 45300 | 45400 | 45250 | 541 |
| 269 | 20240412 | 143900 | 11234699700 | 45300 | 45300 | 45300 | 45250 | 778 |
| 270 | 20240412 | 143800 | 11199471250 | 45300 | 45200 | 45300 | 45200 | 579 |
| 271 | 20240412 | 143700 | 11173272250 | 45200 | 45100 | 45250 | 45100 | 2290 |
| 272 | 20240412 | 143600 | 11069881100 | 45100 | 45050 | 45100 | 45000 | 813 |
| 273 | 20240412 | 143500 | 11033262800 | 45050 | 44950 | 45050 | 44950 | 2217 |
| 274 | 20240412 | 143400 | 10933484500 | 44950 | 45000 | 45000 | 44950 | 704 |
| 275 | 20240412 | 143300 | 10901818400 | 44950 | 44950 | 44950 | 44900 | 507 |
| 276 | 20240412 | 143200 | 10879028850 | 44900 | 44900 | 44950 | 44900 | 623 |
| 277 | 20240412 | 143100 | 10851033000 | 44850 | 44800 | 44900 | 44800 | 1975 |
| 278 | 20240412 | 143000 | 10762370700 | 44800 | 44850 | 44850 | 44800 | 385 |
| 279 | 20240412 | 142900 | 10745104200 | 44850 | 44850 | 44850 | 44750 | 793 |
| 280 | 20240412 | 142800 | 10709566450 | 44900 | 44800 | 44900 | 44750 | 3120 |
| 281 | 20240412 | 142700 | 10569624550 | 44800 | 44700 | 44800 | 44700 | 311 |
| 282 | 20240412 | 142600 | 10555711900 | 44700 | 44500 | 44750 | 44500 | 1930 |
| 283 | 20240412 | 142500 | 10469593800 | 44550 | 44550 | 44600 | 44500 | 356 |
| 284 | 20240412 | 142400 | 10453735600 | 44550 | 44550 | 44600 | 44550 | 323 |
| 285 | 20240412 | 142300 | 10439343950 | 44600 | 44500 | 44600 | 44450 | 1388 |
| 286 | 20240412 | 142200 | 10377541200 | 44500 | 44350 | 44500 | 44350 | 570 |
| 287 | 20240412 | 142100 | 10352208400 | 44400 | 44400 | 44450 | 44350 | 1028 |
| 288 | 20240412 | 142000 | 10306563050 | 44400 | 44400 | 44450 | 44400 | 464 |
| 289 | 20240412 | 141900 | 10285944800 | 44400 | 44300 | 44450 | 44300 | 1017 |
| 290 | 20240412 | 141800 | 10240827200 | 44300 | 44300 | 44350 | 44300 | 682 |
| 291 | 20240412 | 141700 | 10210590150 | 44300 | 44350 | 44350 | 44300 | 361 |
| 292 | 20240412 | 141600 | 10194587000 | 44300 | 44200 | 44350 | 44200 | 1832 |
| 293 | 20240412 | 141500 | 10113507900 | 44200 | 44200 | 44250 | 44150 | 1299 |
| 294 | 20240412 | 141400 | 10056086000 | 44150 | 44100 | 44150 | 44100 | 717 |
| 295 | 20240412 | 141300 | 10024435800 | 44150 | 44100 | 44150 | 44100 | 150 |
| 296 | 20240412 | 141200 | 10017816950 | 44100 | 44000 | 44150 | 44000 | 1855 |
| 297 | 20240412 | 141100 | 9936057450 | 43950 | 43950 | 44000 | 43900 | 414 |
| 298 | 20240412 | 141000 | 9917861000 | 43900 | 43900 | 43950 | 43900 | 257 |
| 299 | 20240412 | 140900 | 9906567750 | 43900 | 43950 | 43950 | 43900 | 348 |
| 300 | 20240412 | 140800 | 9891284050 | 43950 | 43900 | 43950 | 43900 | 294 |
| 301 | 20240412 | 140700 | 9878363200 | 43950 | 43950 | 43950 | 43900 | 176 |
| 302 | 20240412 | 140600 | 9870629700 | 43950 | 43950 | 44000 | 43950 | 305 |
| 303 | 20240412 | 140500 | 9857214250 | 43950 | 44000 | 44000 | 43950 | 263 |
| 304 | 20240412 | 140400 | 9845644450 | 44050 | 44000 | 44050 | 43950 | 247 |
| 305 | 20240412 | 140300 | 9834779600 | 43950 | 44000 | 44050 | 43950 | 315 |
| 306 | 20240412 | 140200 | 9820918850 | 44000 | 44050 | 44050 | 43950 | 112 |
| 307 | 20240412 | 140100 | 9815992850 | 44000 | 44000 | 44000 | 43950 | 399 |
| 308 | 20240412 | 140000 | 9798438200 | 44000 | 43900 | 44100 | 43900 | 1356 |
| 309 | 20240412 | 135900 | 9738720450 | 43900 | 44000 | 44000 | 43900 | 335 |
| 310 | 20240412 | 135800 | 9723985350 | 43950 | 43950 | 44000 | 43950 | 166 |
| 311 | 20240412 | 135700 | 9716687750 | 44000 | 43850 | 44050 | 43800 | 636 |
| 312 | 20240412 | 135600 | 9688739150 | 43900 | 43850 | 43900 | 43850 | 140 |
| 313 | 20240412 | 135500 | 9682595200 | 43900 | 44000 | 44000 | 43900 | 169 |
| 314 | 20240412 | 135400 | 9675169600 | 43950 | 43950 | 44000 | 43900 | 154 |
| 315 | 20240412 | 135300 | 9668397250 | 43950 | 43750 | 43950 | 43700 | 450 |
| 316 | 20240412 | 135200 | 9648650750 | 43700 | 43800 | 43800 | 43700 | 184 |
| 317 | 20240412 | 135100 | 9640595450 | 43850 | 43950 | 44000 | 43850 | 1836 |
| 318 | 20240412 | 135000 | 9560006050 | 43900 | 44000 | 44000 | 43900 | 434 |
| 319 | 20240412 | 134900 | 9540929150 | 43950 | 44000 | 44000 | 43950 | 561 |
| 320 | 20240412 | 134800 | 9516264100 | 43950 | 43950 | 43950 | 43900 | 392 |
| 321 | 20240412 | 134700 | 9499039350 | 43900 | 43950 | 44000 | 43900 | 280 |
| 322 | 20240412 | 134600 | 9486734700 | 43950 | 43900 | 44000 | 43900 | 449 |
| 323 | 20240412 | 134500 | 9466986050 | 43900 | 43850 | 43950 | 43850 | 151 |
| 324 | 20240412 | 134400 | 9460358850 | 43900 | 43850 | 43900 | 43850 | 203 |
| 325 | 20240412 | 134300 | 9451452700 | 43850 | 43900 | 43950 | 43850 | 433 |
| 326 | 20240412 | 134200 | 9432445700 | 43900 | 43850 | 43900 | 43800 | 230 |
| 327 | 20240412 | 134100 | 9422360100 | 43850 | 43900 | 43950 | 43850 | 210 |
| 328 | 20240412 | 134000 | 9413144200 | 43850 | 43900 | 43900 | 43850 | 272 |
| 329 | 20240412 | 133900 | 9401205500 | 43900 | 43850 | 43900 | 43800 | 135 |
| 330 | 20240412 | 133800 | 9395287150 | 43850 | 43800 | 43850 | 43800 | 204 |
| 331 | 20240412 | 133700 | 9386345900 | 43850 | 43850 | 43850 | 43800 | 232 |
| 332 | 20240412 | 133600 | 9376173050 | 43850 | 43850 | 43900 | 43800 | 130 |
| 333 | 20240412 | 133500 | 9370473000 | 43850 | 43850 | 43900 | 43850 | 465 |
| 334 | 20240412 | 133400 | 9350069150 | 43850 | 43900 | 43950 | 43850 | 395 |
| 335 | 20240412 | 133300 | 9332730300 | 43950 | 43900 | 43950 | 43850 | 382 |
| 336 | 20240412 | 133200 | 9315956300 | 43850 | 43900 | 43900 | 43850 | 305 |
| 337 | 20240412 | 133100 | 9302568200 | 43950 | 43900 | 43950 | 43850 | 169 |
| 338 | 20240412 | 133000 | 9295147700 | 43850 | 43900 | 43950 | 43850 | 227 |
| 339 | 20240412 | 132900 | 9285181850 | 43900 | 43850 | 43900 | 43850 | 111 |
| 340 | 20240412 | 132800 | 9280311450 | 43850 | 43900 | 43950 | 43850 | 431 |
| 341 | 20240412 | 132700 | 9261379850 | 43900 | 43900 | 43900 | 43850 | 368 |
| 342 | 20240412 | 132600 | 9245228500 | 43950 | 43950 | 43950 | 43900 | 165 |
| 343 | 20240412 | 132500 | 9237977150 | 43950 | 43900 | 43950 | 43900 | 346 |
| 344 | 20240412 | 132400 | 9222781500 | 43900 | 43900 | 43950 | 43850 | 275 |
| 345 | 20240412 | 132300 | 9210711350 | 43900 | 43900 | 43950 | 43900 | 196 |
| 346 | 20240412 | 132200 | 9202101000 | 43900 | 43900 | 43950 | 43850 | 164 |
| 347 | 20240412 | 132100 | 9194895050 | 43900 | 43950 | 44000 | 43900 | 532 |
| 348 | 20240412 | 132000 | 9171518550 | 43900 | 43850 | 43950 | 43850 | 63 |
| 349 | 20240412 | 131900 | 9168752900 | 43900 | 43850 | 43950 | 43850 | 134 |
| 350 | 20240412 | 131800 | 9162870500 | 43950 | 43950 | 43950 | 43900 | 492 |
| 351 | 20240412 | 131700 | 9141248800 | 44000 | 43850 | 44000 | 43800 | 317 |
| 352 | 20240412 | 131600 | 9127332100 | 43850 | 43850 | 43950 | 43850 | 295 |
| 353 | 20240412 | 131500 | 9114391550 | 43900 | 43900 | 43900 | 43850 | 89 |
| 354 | 20240412 | 131400 | 9110486500 | 43950 | 43900 | 43950 | 43850 | 369 |
| 355 | 20240412 | 131300 | 9094286250 | 43900 | 43900 | 43900 | 43850 | 431 |
| 356 | 20240412 | 131200 | 9075379100 | 43850 | 43900 | 43900 | 43850 | 161 |
| 357 | 20240412 | 131100 | 9068313250 | 43850 | 43900 | 43900 | 43850 | 188 |
| 358 | 20240412 | 131000 | 9060063250 | 43800 | 43750 | 43900 | 43750 | 725 |
| 359 | 20240412 | 130900 | 9028266900 | 43800 | 43800 | 43850 | 43800 | 141 |
| 360 | 20240412 | 130800 | 9022088250 | 43800 | 43950 | 43950 | 43800 | 492 |
| 361 | 20240412 | 130700 | 9000517750 | 43950 | 43900 | 44000 | 43850 | 602 |
| 362 | 20240412 | 130600 | 8974073400 | 43900 | 43750 | 43900 | 43700 | 459 |
| 363 | 20240412 | 130500 | 8953978450 | 43750 | 43800 | 43800 | 43700 | 191 |
| 364 | 20240412 | 130400 | 8945622950 | 43850 | 43750 | 43850 | 43750 | 414 |
| 365 | 20240412 | 130300 | 8927493750 | 43800 | 43700 | 43800 | 43650 | 508 |
| 366 | 20240412 | 130200 | 8905265250 | 43700 | 43600 | 43700 | 43600 | 233 |
| 367 | 20240412 | 130100 | 8895092450 | 43600 | 43600 | 43750 | 43600 | 356 |
| 368 | 20240412 | 130000 | 8879550250 | 43600 | 43600 | 43700 | 43600 | 629 |
| 369 | 20240412 | 125900 | 8852103500 | 43700 | 43600 | 43750 | 43600 | 882 |
| 370 | 20240412 | 125800 | 8813597350 | 43600 | 43600 | 43650 | 43600 | 292 |
| 371 | 20240412 | 125700 | 8800861150 | 43650 | 43650 | 43700 | 43550 | 764 |
| 372 | 20240412 | 125600 | 8767542750 | 43600 | 43600 | 43700 | 43600 | 427 |
| 373 | 20240412 | 125500 | 8748896550 | 43650 | 43600 | 43650 | 43600 | 176 |
| 374 | 20240412 | 125400 | 8741216300 | 43600 | 43600 | 43650 | 43600 | 376 |
| 375 | 20240412 | 125300 | 8724818100 | 43600 | 43700 | 43700 | 43600 | 293 |
| 376 | 20240412 | 125200 | 8712028650 | 43700 | 43600 | 43700 | 43550 | 584 |
| 377 | 20240412 | 125100 | 8686562850 | 43550 | 43600 | 43600 | 43550 | 244 |
| 378 | 20240412 | 125000 | 8675929600 | 43550 | 43600 | 43600 | 43550 | 169 |
| 379 | 20240412 | 124900 | 8668563300 | 43600 | 43650 | 43650 | 43550 | 287 |
| 380 | 20240412 | 124800 | 8656038550 | 43600 | 43650 | 43650 | 43550 | 605 |
| 381 | 20240412 | 124700 | 8629652800 | 43600 | 43600 | 43650 | 43600 | 150 |
| 382 | 20240412 | 124600 | 8623107400 | 43600 | 43650 | 43700 | 43600 | 272 |
| 383 | 20240412 | 124500 | 8611237750 | 43700 | 43650 | 43750 | 43550 | 402 |
| 384 | 20240412 | 124400 | 8593688250 | 43750 | 43600 | 43750 | 43600 | 132 |
| 385 | 20240412 | 124300 | 8587921900 | 43650 | 43600 | 43650 | 43550 | 473 |
| 386 | 20240412 | 124200 | 8567294150 | 43600 | 43700 | 43700 | 43600 | 223 |
| 387 | 20240412 | 124100 | 8557565700 | 43700 | 43650 | 43750 | 43600 | 497 |
| 388 | 20240412 | 124000 | 8535839500 | 43600 | 43550 | 43650 | 43550 | 120 |
| 389 | 20240412 | 123900 | 8530605000 | 43600 | 43700 | 43700 | 43600 | 338 |
| 390 | 20240412 | 123800 | 8515855800 | 43700 | 43600 | 43700 | 43600 | 266 |
| 391 | 20240412 | 123700 | 8504239500 | 43650 | 43650 | 43650 | 43550 | 376 |
| 392 | 20240412 | 123600 | 8487837000 | 43650 | 43650 | 43650 | 43600 | 208 |
| 393 | 20240412 | 123500 | 8478760400 | 43600 | 43700 | 43700 | 43600 | 47 |
| 394 | 20240412 | 123400 | 8476709050 | 43600 | 43600 | 43700 | 43550 | 664 |
| 395 | 20240412 | 123300 | 8447729200 | 43650 | 43600 | 43650 | 43600 | 303 |
| 396 | 20240412 | 123200 | 8434509500 | 43600 | 43600 | 43600 | 43550 | 144 |
| 397 | 20240412 | 123100 | 8428231200 | 43600 | 43650 | 43650 | 43600 | 271 |
| 398 | 20240412 | 123000 | 8416410600 | 43600 | 43550 | 43650 | 43550 | 552 |
| 399 | 20240412 | 122900 | 8392336050 | 43550 | 43600 | 43600 | 43550 | 140 |
| 400 | 20240412 | 122800 | 8386235950 | 43600 | 43650 | 43650 | 43600 | 372 |
| 401 | 20240412 | 122700 | 8370010500 | 43700 | 43550 | 43700 | 43550 | 222 |
| 402 | 20240412 | 122600 | 8360325650 | 43600 | 43650 | 43700 | 43600 | 1318 |
| 403 | 20240412 | 122500 | 8302821750 | 43650 | 43750 | 43750 | 43650 | 216 |
| 404 | 20240412 | 122400 | 8293388200 | 43700 | 43800 | 43800 | 43650 | 256 |
| 405 | 20240412 | 122300 | 8282203850 | 43700 | 43700 | 43750 | 43650 | 580 |
| 406 | 20240412 | 122200 | 8256856100 | 43650 | 43650 | 43650 | 43600 | 299 |
| 407 | 20240412 | 122100 | 8243808250 | 43700 | 43650 | 43700 | 43600 | 324 |
| 408 | 20240412 | 122000 | 8229660650 | 43700 | 43750 | 43750 | 43650 | 547 |
| 409 | 20240412 | 121900 | 8205740350 | 43700 | 43650 | 43750 | 43650 | 295 |
| 410 | 20240412 | 121800 | 8192852000 | 43650 | 43750 | 43800 | 43650 | 150 |
| 411 | 20240412 | 121700 | 8186291800 | 43750 | 43800 | 43850 | 43750 | 305 |
| 412 | 20240412 | 121600 | 8172945300 | 43850 | 43750 | 43850 | 43650 | 465 |
| 413 | 20240412 | 121500 | 8152609500 | 43750 | 43650 | 43750 | 43650 | 209 |
| 414 | 20240412 | 121400 | 8143475950 | 43650 | 43750 | 43750 | 43650 | 420 |
| 415 | 20240412 | 121300 | 8125117600 | 43750 | 43750 | 43800 | 43700 | 203 |
| 416 | 20240412 | 121200 | 8116238150 | 43750 | 43800 | 43800 | 43700 | 511 |
| 417 | 20240412 | 121100 | 8093884400 | 43800 | 43700 | 43800 | 43700 | 316 |
| 418 | 20240412 | 121000 | 8080059400 | 43750 | 43700 | 43750 | 43700 | 799 |
| 419 | 20240412 | 120900 | 8045136650 | 43700 | 43700 | 43750 | 43700 | 364 |
| 420 | 20240412 | 120800 | 8029214200 | 43750 | 43750 | 43800 | 43700 | 344 |
| 421 | 20240412 | 120700 | 8014168350 | 43750 | 43800 | 43800 | 43700 | 379 |
| 422 | 20240412 | 120600 | 7997582850 | 43800 | 43850 | 43850 | 43800 | 234 |
| 423 | 20240412 | 120500 | 7987328150 | 43800 | 43750 | 43800 | 43750 | 260 |
| 424 | 20240412 | 120400 | 7975942250 | 43800 | 43800 | 43900 | 43750 | 645 |
| 425 | 20240412 | 120300 | 7947700950 | 43850 | 43950 | 43950 | 43850 | 1590 |
| 426 | 20240412 | 120200 | 7877936700 | 43900 | 43900 | 44000 | 43900 | 425 |
| 427 | 20240412 | 120100 | 7859260500 | 43900 | 43950 | 44000 | 43900 | 306 |
| 428 | 20240412 | 120000 | 7845810600 | 44000 | 44050 | 44050 | 43950 | 556 |
| 429 | 20240412 | 115900 | 7821359500 | 44000 | 44050 | 44100 | 44000 | 729 |
| 430 | 20240412 | 115800 | 7789273600 | 44000 | 43950 | 44050 | 43950 | 379 |
| 431 | 20240412 | 115700 | 7772593950 | 43950 | 44000 | 44050 | 43950 | 451 |
| 432 | 20240412 | 115600 | 7752744750 | 43950 | 43950 | 44000 | 43950 | 319 |
| 433 | 20240412 | 115500 | 7738717950 | 44000 | 44050 | 44100 | 43950 | 661 |
| 434 | 20240412 | 115400 | 7709640700 | 44100 | 44000 | 44100 | 44000 | 396 |
| 435 | 20240412 | 115300 | 7692195600 | 44050 | 44150 | 44150 | 44000 | 848 |
| 436 | 20240412 | 115200 | 7654791850 | 44150 | 44250 | 44250 | 44150 | 564 |
| 437 | 20240412 | 115100 | 7629853000 | 44200 | 44200 | 44250 | 44150 | 359 |
| 438 | 20240412 | 115000 | 7613984750 | 44200 | 44200 | 44250 | 44150 | 509 |
| 439 | 20240412 | 114900 | 7591487950 | 44250 | 44150 | 44300 | 44150 | 468 |
| 440 | 20240412 | 114800 | 7570792300 | 44200 | 44200 | 44250 | 44150 | 246 |
| 441 | 20240412 | 114700 | 7559922950 | 44200 | 44250 | 44250 | 44200 | 679 |
| 442 | 20240412 | 114600 | 7529901350 | 44250 | 44250 | 44300 | 44200 | 701 |
| 443 | 20240412 | 114500 | 7498886000 | 44250 | 44250 | 44300 | 44200 | 329 |
| 444 | 20240412 | 114400 | 7484329700 | 44200 | 44350 | 44350 | 44200 | 508 |
| 445 | 20240412 | 114300 | 7461836650 | 44300 | 44300 | 44350 | 44200 | 431 |
| 446 | 20240412 | 114200 | 7442739500 | 44300 | 44300 | 44400 | 44250 | 893 |
| 447 | 20240412 | 114100 | 7403189200 | 44300 | 44350 | 44400 | 44300 | 394 |
| 448 | 20240412 | 114000 | 7385716250 | 44350 | 44300 | 44400 | 44300 | 552 |
| 449 | 20240412 | 113900 | 7361228900 | 44350 | 44400 | 44400 | 44300 | 429 |
| 450 | 20240412 | 113800 | 7342199450 | 44400 | 44400 | 44450 | 44300 | 438 |
| 451 | 20240412 | 113700 | 7322764700 | 44400 | 44400 | 44450 | 44350 | 1131 |
| 452 | 20240412 | 113600 | 7272552450 | 44350 | 44300 | 44350 | 44250 | 283 |
| 453 | 20240412 | 113500 | 7260010750 | 44350 | 44250 | 44350 | 44250 | 460 |
| 454 | 20240412 | 113400 | 7239634650 | 44250 | 44300 | 44350 | 44250 | 445 |
| 455 | 20240412 | 113300 | 7219914450 | 44300 | 44150 | 44400 | 44150 | 646 |
| 456 | 20240412 | 113200 | 7191304600 | 44150 | 44200 | 44300 | 44150 | 611 |
| 457 | 20240412 | 113100 | 7164272050 | 44200 | 44300 | 44300 | 44150 | 676 |
| 458 | 20240412 | 113000 | 7134376450 | 44250 | 44200 | 44250 | 44150 | 398 |
| 459 | 20240412 | 112900 | 7116777800 | 44200 | 44250 | 44250 | 44150 | 558 |
| 460 | 20240412 | 112800 | 7092102700 | 44250 | 44250 | 44300 | 44200 | 281 |
| 461 | 20240412 | 112700 | 7079668250 | 44300 | 44150 | 44300 | 44100 | 519 |
| 462 | 20240412 | 112600 | 7056723100 | 44250 | 44100 | 44250 | 44050 | 568 |
| 463 | 20240412 | 112500 | 7031641000 | 44050 | 44050 | 44150 | 44050 | 269 |
| 464 | 20240412 | 112400 | 7019781700 | 44050 | 44100 | 44100 | 44050 | 455 |
| 465 | 20240412 | 112300 | 6999732800 | 44050 | 44050 | 44100 | 44000 | 436 |
| 466 | 20240412 | 112200 | 6980522900 | 44050 | 43950 | 44050 | 43900 | 488 |
| 467 | 20240412 | 112100 | 6959056000 | 43950 | 44000 | 44100 | 43950 | 479 |
| 468 | 20240412 | 112000 | 6937963750 | 44000 | 44000 | 44000 | 43950 | 343 |
| 469 | 20240412 | 111900 | 6922873900 | 44000 | 44050 | 44050 | 44000 | 516 |
| 470 | 20240412 | 111800 | 6900148800 | 44100 | 44000 | 44100 | 43950 | 574 |
| 471 | 20240412 | 111700 | 6874882400 | 44100 | 44100 | 44100 | 44000 | 569 |
| 472 | 20240412 | 111600 | 6849811000 | 44100 | 44100 | 44200 | 44100 | 430 |
| 473 | 20240412 | 111500 | 6830831400 | 44050 | 44050 | 44200 | 44050 | 792 |
| 474 | 20240412 | 111400 | 6795898650 | 44050 | 44200 | 44200 | 44000 | 675 |
| 475 | 20240412 | 111300 | 6766119450 | 44150 | 44250 | 44300 | 44150 | 672 |
| 476 | 20240412 | 111200 | 6736419050 | 44250 | 44150 | 44250 | 44100 | 537 |
| 477 | 20240412 | 111100 | 6712678550 | 44150 | 44150 | 44250 | 44150 | 735 |
| 478 | 20240412 | 111000 | 6680183950 | 44150 | 44200 | 44250 | 44150 | 376 |
| 479 | 20240412 | 110900 | 6663571650 | 44200 | 44250 | 44350 | 44200 | 503 |
| 480 | 20240412 | 110800 | 6641300650 | 44250 | 44250 | 44300 | 44200 | 588 |
| 481 | 20240412 | 110700 | 6615295800 | 44200 | 44150 | 44200 | 44150 | 465 |
| 482 | 20240412 | 110600 | 6594752950 | 44150 | 44250 | 44250 | 44150 | 444 |
| 483 | 20240412 | 110500 | 6575138600 | 44200 | 44250 | 44300 | 44200 | 954 |
| 484 | 20240412 | 110400 | 6532917000 | 44250 | 44400 | 44400 | 44250 | 3111 |
| 485 | 20240412 | 110300 | 6395026950 | 44400 | 44450 | 44450 | 44350 | 845 |
| 486 | 20240412 | 110200 | 6357503700 | 44450 | 44400 | 44500 | 44350 | 679 |
| 487 | 20240412 | 110100 | 6327343900 | 44400 | 44450 | 44500 | 44400 | 494 |
| 488 | 20240412 | 110000 | 6305377450 | 44450 | 44400 | 44500 | 44350 | 848 |
| 489 | 20240412 | 105900 | 6267703450 | 44400 | 44350 | 44450 | 44350 | 1024 |
| 490 | 20240412 | 105800 | 6222245200 | 44350 | 44350 | 44350 | 44300 | 490 |
| 491 | 20240412 | 105700 | 6200518250 | 44300 | 44250 | 44350 | 44250 | 1194 |
| 492 | 20240412 | 105600 | 6147630400 | 44250 | 44250 | 44300 | 44200 | 607 |
| 493 | 20240412 | 105500 | 6120770900 | 44250 | 44200 | 44300 | 44150 | 613 |
| 494 | 20240412 | 105400 | 6093653550 | 44150 | 44150 | 44250 | 44150 | 383 |
| 495 | 20240412 | 105300 | 6076731300 | 44150 | 44150 | 44200 | 44100 | 797 |
| 496 | 20240412 | 105200 | 6041540100 | 44100 | 44150 | 44200 | 44100 | 1000 |
| 497 | 20240412 | 105100 | 5997377050 | 44150 | 44150 | 44200 | 44150 | 259 |
| 498 | 20240412 | 105000 | 5985934350 | 44150 | 44200 | 44300 | 44150 | 594 |
| 499 | 20240412 | 104900 | 5959655000 | 44250 | 44050 | 44250 | 44050 | 1990 |
| 500 | 20240412 | 104800 | 5871745950 | 44050 | 44100 | 44100 | 44050 | 377 |
| 501 | 20240412 | 104700 | 5855125550 | 44100 | 44100 | 44150 | 44100 | 537 |
| 502 | 20240412 | 104600 | 5831425000 | 44100 | 44100 | 44100 | 44050 | 872 |
| 503 | 20240412 | 104500 | 5792976250 | 44050 | 44000 | 44100 | 43950 | 552 |
| 504 | 20240412 | 104400 | 5768681050 | 44000 | 44100 | 44100 | 43950 | 939 |
| 505 | 20240412 | 104300 | 5727345100 | 44100 | 44000 | 44100 | 44000 | 310 |
| 506 | 20240412 | 104200 | 5713682400 | 44100 | 43950 | 44100 | 43850 | 914 |
| 507 | 20240412 | 104100 | 5673498050 | 43900 | 43900 | 43900 | 43850 | 290 |
| 508 | 20240412 | 104000 | 5660770650 | 43900 | 43750 | 44000 | 43750 | 2954 |
| 509 | 20240412 | 103900 | 5531049300 | 43750 | 43750 | 43800 | 43700 | 696 |
| 510 | 20240412 | 103800 | 5500597050 | 43750 | 43750 | 43800 | 43700 | 598 |
| 511 | 20240412 | 103700 | 5474429400 | 43750 | 43750 | 43800 | 43750 | 364 |
| 512 | 20240412 | 103600 | 5458495300 | 43750 | 43750 | 43850 | 43750 | 734 |
| 513 | 20240412 | 103500 | 5426377250 | 43750 | 43750 | 43850 | 43700 | 595 |
| 514 | 20240412 | 103400 | 5400332850 | 43750 | 43750 | 43850 | 43750 | 380 |
| 515 | 20240412 | 103300 | 5383695750 | 43750 | 43750 | 43750 | 43650 | 355 |
| 516 | 20240412 | 103200 | 5368166800 | 43800 | 43700 | 43800 | 43700 | 511 |
| 517 | 20240412 | 103100 | 5345809800 | 43750 | 43600 | 43750 | 43550 | 752 |
| 518 | 20240412 | 103000 | 5313004200 | 43550 | 43600 | 43650 | 43550 | 1545 |
| 519 | 20240412 | 102900 | 5245623000 | 43600 | 43650 | 43700 | 43600 | 980 |
| 520 | 20240412 | 102800 | 5202844000 | 43700 | 43700 | 43700 | 43650 | 437 |
| 521 | 20240412 | 102700 | 5183747200 | 43700 | 43750 | 43750 | 43700 | 469 |
| 522 | 20240412 | 102600 | 5163249850 | 43750 | 43750 | 43750 | 43700 | 272 |
| 523 | 20240412 | 102500 | 5151352650 | 43750 | 43800 | 43850 | 43750 | 318 |
| 524 | 20240412 | 102400 | 5137427050 | 43850 | 43700 | 43850 | 43700 | 291 |
| 525 | 20240412 | 102300 | 5124693900 | 43750 | 44150 | 44200 | 43750 | 3790 |
| 526 | 20240412 | 102200 | 4958123100 | 44150 | 44100 | 44200 | 44100 | 570 |
| 527 | 20240412 | 102100 | 4932967800 | 44050 | 44150 | 44200 | 44000 | 694 |
| 528 | 20240412 | 102000 | 4902358000 | 44150 | 44000 | 44150 | 44000 | 983 |
| 529 | 20240412 | 101900 | 4859033450 | 44000 | 43950 | 44000 | 43900 | 537 |
| 530 | 20240412 | 101800 | 4835423700 | 43950 | 43950 | 43950 | 43900 | 1258 |
| 531 | 20240412 | 101700 | 4780162600 | 43950 | 43900 | 44000 | 43850 | 2113 |
| 532 | 20240412 | 101600 | 4687338050 | 43900 | 43650 | 43900 | 43650 | 1934 |
| 533 | 20240412 | 101500 | 4602773700 | 43650 | 43600 | 43700 | 43600 | 400 |
| 534 | 20240412 | 101400 | 4585314300 | 43550 | 43650 | 43650 | 43500 | 729 |
| 535 | 20240412 | 101300 | 4553550450 | 43650 | 43700 | 43750 | 43650 | 599 |
| 536 | 20240412 | 101200 | 4527382250 | 43700 | 43550 | 43700 | 43550 | 565 |
| 537 | 20240412 | 101100 | 4502757750 | 43550 | 43500 | 43600 | 43500 | 575 |
| 538 | 20240412 | 101000 | 4477714600 | 43550 | 43400 | 43700 | 43400 | 1337 |
| 539 | 20240412 | 100900 | 4419491100 | 43350 | 43350 | 43450 | 43300 | 892 |
| 540 | 20240412 | 100800 | 4380822100 | 43400 | 43350 | 43400 | 43300 | 332 |
| 541 | 20240412 | 100700 | 4366430950 | 43350 | 43350 | 43400 | 43300 | 638 |
| 542 | 20240412 | 100600 | 4338767400 | 43400 | 43450 | 43600 | 43400 | 1927 |
| 543 | 20240412 | 100500 | 4254944850 | 43450 | 43200 | 43450 | 43150 | 802 |
| 544 | 20240412 | 100400 | 4220263550 | 43150 | 43150 | 43250 | 43150 | 468 |
| 545 | 20240412 | 100300 | 4200047100 | 43200 | 43250 | 43250 | 43200 | 925 |
| 546 | 20240412 | 100200 | 4160077450 | 43250 | 43250 | 43300 | 43200 | 872 |
| 547 | 20240412 | 100100 | 4122367700 | 43200 | 43300 | 43300 | 43200 | 1437 |
| 548 | 20240412 | 100000 | 4060240250 | 43350 | 43200 | 43350 | 43200 | 680 |
| 549 | 20240412 | 095900 | 4030811700 | 43200 | 43200 | 43250 | 43200 | 1498 |
| 550 | 20240412 | 095800 | 3966096900 | 43200 | 43300 | 43300 | 43200 | 1302 |
| 551 | 20240412 | 095700 | 3909765550 | 43300 | 43300 | 43300 | 43250 | 1328 |
| 552 | 20240412 | 095600 | 3852297950 | 43300 | 43300 | 43350 | 43250 | 709 |
| 553 | 20240412 | 095500 | 3821600650 | 43300 | 43350 | 43350 | 43250 | 1888 |
| 554 | 20240412 | 095400 | 3739897300 | 43350 | 43350 | 43400 | 43350 | 664 |
| 555 | 20240412 | 095300 | 3711089550 | 43350 | 43350 | 43500 | 43300 | 1370 |
| 556 | 20240412 | 095200 | 3651652600 | 43250 | 43350 | 43350 | 43200 | 1940 |
| 557 | 20240412 | 095100 | 3567729500 | 43350 | 43350 | 43350 | 43300 | 951 |
| 558 | 20240412 | 095000 | 3526521200 | 43350 | 43350 | 43350 | 43300 | 993 |
| 559 | 20240412 | 094900 | 3483496100 | 43350 | 43650 | 43650 | 43350 | 8204 |
| 560 | 20240412 | 094800 | 3126553000 | 43650 | 43650 | 43750 | 43650 | 1616 |
| 561 | 20240412 | 094700 | 3055947500 | 43650 | 43550 | 43700 | 43550 | 452 |
| 562 | 20240412 | 094600 | 3036227000 | 43550 | 43750 | 43750 | 43550 | 844 |
| 563 | 20240412 | 094500 | 2999421950 | 43700 | 43800 | 43800 | 43700 | 857 |
| 564 | 20240412 | 094400 | 2961923650 | 43800 | 43750 | 43800 | 43600 | 2038 |
| 565 | 20240412 | 094300 | 2872848350 | 43800 | 43850 | 43900 | 43800 | 894 |
| 566 | 20240412 | 094200 | 2833664700 | 43900 | 43750 | 44000 | 43750 | 640 |
| 567 | 20240412 | 094100 | 2805577400 | 43750 | 43750 | 43750 | 43650 | 704 |
| 568 | 20240412 | 094000 | 2774780400 | 43750 | 43950 | 44000 | 43700 | 1252 |
| 569 | 20240412 | 093900 | 2719896600 | 43950 | 43900 | 44000 | 43850 | 1221 |
| 570 | 20240412 | 093800 | 2666239400 | 43900 | 43650 | 44000 | 43500 | 2257 |
| 571 | 20240412 | 093700 | 2567425300 | 43500 | 43600 | 43600 | 43350 | 1636 |
| 572 | 20240412 | 093600 | 2496296650 | 43600 | 43650 | 43750 | 43550 | 876 |
| 573 | 20240412 | 093500 | 2458066750 | 43600 | 43600 | 43650 | 43600 | 1524 |
| 574 | 20240412 | 093400 | 2391619500 | 43600 | 43850 | 43850 | 43600 | 1372 |
| 575 | 20240412 | 093300 | 2331637900 | 43850 | 43750 | 43900 | 43650 | 1532 |
| 576 | 20240412 | 093200 | 2264677200 | 43800 | 44000 | 44000 | 43750 | 1386 |
| 577 | 20240412 | 093100 | 2203923150 | 43900 | 44100 | 44100 | 43900 | 612 |
| 578 | 20240412 | 093000 | 2177005300 | 44050 | 44150 | 44150 | 44050 | 481 |
| 579 | 20240412 | 092900 | 2155793350 | 44150 | 44200 | 44300 | 44150 | 742 |
| 580 | 20240412 | 092800 | 2122985650 | 44200 | 44000 | 44200 | 43850 | 841 |
| 581 | 20240412 | 092700 | 2085968000 | 44000 | 44050 | 44100 | 44000 | 704 |
| 582 | 20240412 | 092600 | 2054965800 | 44100 | 44200 | 44200 | 44050 | 1109 |
| 583 | 20240412 | 092500 | 2006029300 | 44250 | 44050 | 44250 | 44050 | 1048 |
| 584 | 20240412 | 092400 | 1959733600 | 44050 | 43950 | 44150 | 43950 | 1104 |
| 585 | 20240412 | 092300 | 1911098200 | 43950 | 44050 | 44150 | 43800 | 827 |
| 586 | 20240412 | 092200 | 1874735950 | 44050 | 43950 | 44050 | 43900 | 403 |
| 587 | 20240412 | 092100 | 1857028100 | 43950 | 43800 | 43950 | 43750 | 934 |
| 588 | 20240412 | 092000 | 1816098800 | 43800 | 44100 | 44100 | 43800 | 764 |
| 589 | 20240412 | 091900 | 1782527350 | 44100 | 44400 | 44450 | 44100 | 1330 |
| 590 | 20240412 | 091800 | 1723610850 | 44400 | 44400 | 44450 | 44250 | 1971 |
| 591 | 20240412 | 091700 | 1636129600 | 44400 | 44100 | 44400 | 44050 | 1321 |
| 592 | 20240412 | 091600 | 1577731000 | 44050 | 43950 | 44050 | 43950 | 580 |
| 593 | 20240412 | 091500 | 1552199250 | 43900 | 44100 | 44100 | 43900 | 1269 |
| 594 | 20240412 | 091400 | 1496320600 | 44050 | 43650 | 44050 | 43650 | 390 |
| 595 | 20240412 | 091300 | 1479254200 | 43600 | 43650 | 43650 | 43550 | 1875 |
| 596 | 20240412 | 091200 | 1397552600 | 43650 | 43800 | 43800 | 43550 | 1638 |
| 597 | 20240412 | 091100 | 1325991450 | 43850 | 44150 | 44150 | 43800 | 2229 |
| 598 | 20240412 | 091000 | 1227810450 | 44150 | 43950 | 44200 | 43950 | 1535 |
| 599 | 20240412 | 090900 | 1160203900 | 43950 | 43600 | 44000 | 43550 | 1391 |
| 600 | 20240412 | 090800 | 1099302100 | 43550 | 43900 | 44000 | 43550 | 2048 |
| 601 | 20240412 | 090700 | 1009606350 | 43900 | 43950 | 44000 | 43800 | 3857 |
| 602 | 20240412 | 090600 | 840275500 | 43950 | 44100 | 44150 | 43800 | 2288 |
| 603 | 20240412 | 090500 | 739734800 | 44100 | 44450 | 44500 | 44100 | 1713 |
| 604 | 20240412 | 090400 | 663790900 | 44500 | 44650 | 44750 | 44400 | 1615 |
| 605 | 20240412 | 090300 | 591761250 | 44650 | 44750 | 44850 | 44600 | 2781 |
| 606 | 20240412 | 090200 | 467283550 | 44750 | 44750 | 44850 | 44550 | 3444 |
| 607 | 20240412 | 090100 | 313136800 | 44750 | 44550 | 44750 | 44300 | 2739 |
| 608 | 20240412 | 090000 | 191143900 | 44550 | 44850 | 44850 | 44500 | 4268 |