37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 191700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 136869 |
| 3 | 20240412 | 191600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 4 | 20240412 | 191500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 5 | 20240412 | 191400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 6 | 20240412 | 191300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 7 | 20240412 | 191200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 8 | 20240412 | 191100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 9 | 20240412 | 191000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 10 | 20240412 | 190900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 11 | 20240412 | 190800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 12 | 20240412 | 190700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 13 | 20240412 | 190600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 14 | 20240412 | 190500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 15 | 20240412 | 190400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 16 | 20240412 | 190300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 17 | 20240412 | 190200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 18 | 20240412 | 190100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 19 | 20240412 | 190000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 20 | 20240412 | 185900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 21 | 20240412 | 185800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 22 | 20240412 | 185700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 23 | 20240412 | 185600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 24 | 20240412 | 185500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 25 | 20240412 | 185400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 26 | 20240412 | 185300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 27 | 20240412 | 185200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 28 | 20240412 | 185100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 29 | 20240412 | 185000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 30 | 20240412 | 184900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 31 | 20240412 | 184800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 32 | 20240412 | 184700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 136869 |
| 33 | 20240412 | 184600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 34 | 20240412 | 184500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 35 | 20240412 | 184400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 36 | 20240412 | 184300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 37 | 20240412 | 184200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 38 | 20240412 | 184100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 39 | 20240412 | 184000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 40 | 20240412 | 183900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 41 | 20240412 | 183800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 42 | 20240412 | 183700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 43 | 20240412 | 183600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 44 | 20240412 | 183500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 45 | 20240412 | 183400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 46 | 20240412 | 183300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 47 | 20240412 | 183200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 48 | 20240412 | 183100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 49 | 20240412 | 183000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 50 | 20240412 | 182900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 51 | 20240412 | 182800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 52 | 20240412 | 182700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 53 | 20240412 | 182600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 54 | 20240412 | 182500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 55 | 20240412 | 182400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 56 | 20240412 | 182300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 57 | 20240412 | 182200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 58 | 20240412 | 182100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 59 | 20240412 | 182000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 60 | 20240412 | 181900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 61 | 20240412 | 181800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 62 | 20240412 | 181700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 136869 |
| 63 | 20240412 | 181600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 64 | 20240412 | 181500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 65 | 20240412 | 181400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 66 | 20240412 | 181300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 67 | 20240412 | 181200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 68 | 20240412 | 181100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 69 | 20240412 | 181000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 70 | 20240412 | 180900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 71 | 20240412 | 180800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 72 | 20240412 | 180700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 73 | 20240412 | 180600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 74 | 20240412 | 180500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 75 | 20240412 | 180400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 76 | 20240412 | 180300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 77 | 20240412 | 180200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 78 | 20240412 | 180100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 79 | 20240412 | 180000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 80 | 20240412 | 175900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 81 | 20240412 | 175800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 82 | 20240412 | 175700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 83 | 20240412 | 175600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 84 | 20240412 | 175500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 85 | 20240412 | 175400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 86 | 20240412 | 175300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 87 | 20240412 | 175200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 88 | 20240412 | 175100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 89 | 20240412 | 175000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 90 | 20240412 | 174900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 91 | 20240412 | 174800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 92 | 20240412 | 174700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 136869 |
| 93 | 20240412 | 174600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 94 | 20240412 | 174500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 95 | 20240412 | 174400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 96 | 20240412 | 174300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 97 | 20240412 | 174200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 98 | 20240412 | 174100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 99 | 20240412 | 174000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 100 | 20240412 | 173900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 101 | 20240412 | 173800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 102 | 20240412 | 173700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 103 | 20240412 | 173600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 104 | 20240412 | 173500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 105 | 20240412 | 173400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 106 | 20240412 | 173300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 107 | 20240412 | 173200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 108 | 20240412 | 173100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 109 | 20240412 | 173000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 110 | 20240412 | 172900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 111 | 20240412 | 172800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 112 | 20240412 | 172700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 113 | 20240412 | 172600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 114 | 20240412 | 172500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 115 | 20240412 | 172400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 116 | 20240412 | 172300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 117 | 20240412 | 172200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 118 | 20240412 | 172100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 119 | 20240412 | 172000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 120 | 20240412 | 171900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 121 | 20240412 | 171800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 122 | 20240412 | 171700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 136869 |
| 123 | 20240412 | 171600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 124 | 20240412 | 171500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 125 | 20240412 | 171400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 126 | 20240412 | 171300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 127 | 20240412 | 171200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 128 | 20240412 | 171100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 129 | 20240412 | 171000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 130 | 20240412 | 170900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 131 | 20240412 | 170800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 132 | 20240412 | 170700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 133 | 20240412 | 170600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 134 | 20240412 | 170500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 135 | 20240412 | 170400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 136 | 20240412 | 170300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 137 | 20240412 | 170200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 138 | 20240412 | 170100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 139 | 20240412 | 170000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 140 | 20240412 | 165900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 141 | 20240412 | 165800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 142 | 20240412 | 165700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 143 | 20240412 | 165600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 144 | 20240412 | 165500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 145 | 20240412 | 165400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 146 | 20240412 | 165300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 147 | 20240412 | 165200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 148 | 20240412 | 165100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 149 | 20240412 | 165000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 150 | 20240412 | 164900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 151 | 20240412 | 164800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 152 | 20240412 | 164700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 136869 |
| 153 | 20240412 | 164600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 154 | 20240412 | 164500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 155 | 20240412 | 164400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 156 | 20240412 | 164300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 157 | 20240412 | 164200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 158 | 20240412 | 164100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 159 | 20240412 | 164000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 160 | 20240412 | 163900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 161 | 20240412 | 163800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 162 | 20240412 | 163700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 163 | 20240412 | 163600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 164 | 20240412 | 163500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 165 | 20240412 | 163400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 166 | 20240412 | 163300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 167 | 20240412 | 163200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 168 | 20240412 | 163100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 169 | 20240412 | 163000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 170 | 20240412 | 162900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 171 | 20240412 | 162800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 172 | 20240412 | 162700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 173 | 20240412 | 162600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 174 | 20240412 | 162500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 175 | 20240412 | 162400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 176 | 20240412 | 162300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 177 | 20240412 | 162200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 178 | 20240412 | 162100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 179 | 20240412 | 162000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 180 | 20240412 | 161900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 181 | 20240412 | 161800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 182 | 20240412 | 161700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 136869 |
| 183 | 20240412 | 161600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 184 | 20240412 | 161500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 185 | 20240412 | 161400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 186 | 20240412 | 161300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 187 | 20240412 | 161200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 188 | 20240412 | 161100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 189 | 20240412 | 161000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 190 | 20240412 | 160900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 191 | 20240412 | 160800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 192 | 20240412 | 160700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 193 | 20240412 | 160600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 194 | 20240412 | 160500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 195 | 20240412 | 160400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 196 | 20240412 | 160300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 197 | 20240412 | 160200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 198 | 20240412 | 160100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 199 | 20240412 | 160000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 200 | 20240412 | 155900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 201 | 20240412 | 155800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 202 | 20240412 | 155700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 203 | 20240412 | 155600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 204 | 20240412 | 155500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 205 | 20240412 | 155400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 206 | 20240412 | 155300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 207 | 20240412 | 155200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 208 | 20240412 | 155100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 209 | 20240412 | 155000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 210 | 20240412 | 154900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 211 | 20240412 | 154800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 212 | 20240412 | 154700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 136869 |
| 213 | 20240412 | 154600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 214 | 20240412 | 154500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 215 | 20240412 | 154400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 216 | 20240412 | 154300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 217 | 20240412 | 154200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 218 | 20240412 | 154100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 219 | 20240412 | 154000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 220 | 20240412 | 153900 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 221 | 20240412 | 153800 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 222 | 20240412 | 153700 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 223 | 20240412 | 153600 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 224 | 20240412 | 153500 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 225 | 20240412 | 153400 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 226 | 20240412 | 153300 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 227 | 20240412 | 153200 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 228 | 20240412 | 153100 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 229 | 20240412 | 153000 | 641600392500 | 145500 | 145500 | 145500 | 145500 | 136869 |
| 230 | 20240412 | 152900 | 621685953000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 231 | 20240412 | 152800 | 621685953000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 232 | 20240412 | 152700 | 621685953000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 233 | 20240412 | 152600 | 621685953000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 234 | 20240412 | 152500 | 621685953000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 235 | 20240412 | 152400 | 621685953000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 236 | 20240412 | 152300 | 621685953000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 237 | 20240412 | 152200 | 621685953000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 238 | 20240412 | 152100 | 621685953000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 239 | 20240412 | 152000 | 621685953000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 240 | 20240412 | 151900 | 621685953000 | 146300 | 146300 | 146400 | 146200 | 8750 |
| 241 | 20240412 | 151800 | 620405914400 | 146300 | 146000 | 146400 | 146000 | 6778 |
| 242 | 20240412 | 151700 | 619414677000 | 146100 | 146000 | 146200 | 146000 | 10872 |
| 243 | 20240412 | 151600 | 617826410800 | 146100 | 146000 | 146100 | 146000 | 5357 |
| 244 | 20240412 | 151500 | 617044124100 | 146100 | 145800 | 146200 | 145700 | 12415 |
| 245 | 20240412 | 151400 | 615232405300 | 145800 | 145800 | 145900 | 145800 | 7055 |
| 246 | 20240412 | 151300 | 614203670500 | 145800 | 146100 | 146100 | 145800 | 11503 |
| 247 | 20240412 | 151200 | 612524289100 | 146100 | 146000 | 146200 | 146000 | 4216 |
| 248 | 20240412 | 151100 | 611908349600 | 146100 | 146100 | 146100 | 146000 | 3634 |
| 249 | 20240412 | 151000 | 611377623300 | 146000 | 146300 | 146400 | 146000 | 9897 |
| 250 | 20240412 | 150900 | 609930480700 | 146200 | 146500 | 146500 | 146200 | 3773 |
| 251 | 20240412 | 150800 | 609378409000 | 146500 | 146500 | 146500 | 146400 | 4953 |
| 252 | 20240412 | 150700 | 608653001100 | 146500 | 146200 | 146500 | 146200 | 6357 |
| 253 | 20240412 | 150600 | 607722074800 | 146300 | 146100 | 146300 | 146000 | 1975 |
| 254 | 20240412 | 150500 | 607433472000 | 146100 | 146000 | 146100 | 145900 | 6537 |
| 255 | 20240412 | 150400 | 606479196300 | 146000 | 145900 | 146000 | 145900 | 1491 |
| 256 | 20240412 | 150300 | 606261548700 | 146000 | 145800 | 146000 | 145700 | 1944 |
| 257 | 20240412 | 150200 | 605977976000 | 145800 | 145700 | 145800 | 145600 | 2834 |
| 258 | 20240412 | 150100 | 605565027900 | 145700 | 146300 | 146300 | 145600 | 5745 |
| 259 | 20240412 | 150000 | 604727088100 | 146100 | 146500 | 146600 | 146100 | 4727 |
| 260 | 20240412 | 145900 | 604035137500 | 146500 | 146400 | 146600 | 146300 | 4070 |
| 261 | 20240412 | 145800 | 603439117700 | 146300 | 146000 | 146500 | 145600 | 3983 |
| 262 | 20240412 | 145700 | 602856672600 | 145600 | 145600 | 146100 | 145500 | 18854 |
| 263 | 20240412 | 145600 | 600109135900 | 145600 | 145800 | 145900 | 145600 | 11241 |
| 264 | 20240412 | 145500 | 598471743200 | 145800 | 145900 | 145900 | 145700 | 4376 |
| 265 | 20240412 | 145400 | 597833656000 | 145900 | 145500 | 145900 | 145500 | 7364 |
| 266 | 20240412 | 145300 | 596760764800 | 145500 | 146000 | 146100 | 145300 | 32243 |
| 267 | 20240412 | 145200 | 592064026900 | 146000 | 146500 | 146500 | 146000 | 17407 |
| 268 | 20240412 | 145100 | 589519802600 | 146400 | 146500 | 146600 | 146400 | 4504 |
| 269 | 20240412 | 145000 | 588859964600 | 146500 | 146500 | 146600 | 146400 | 6323 |
| 270 | 20240412 | 144900 | 587933728700 | 146500 | 146700 | 146700 | 146300 | 11619 |
| 271 | 20240412 | 144800 | 586231967800 | 146600 | 146700 | 147000 | 146600 | 5665 |
| 272 | 20240412 | 144700 | 585400893300 | 146700 | 147100 | 147200 | 146700 | 8804 |
| 273 | 20240412 | 144600 | 584107344400 | 147100 | 147300 | 147400 | 147100 | 5712 |
| 274 | 20240412 | 144500 | 583266617300 | 147300 | 147400 | 147500 | 147300 | 2032 |
| 275 | 20240412 | 144400 | 582967244800 | 147400 | 147400 | 147600 | 147200 | 6074 |
| 276 | 20240412 | 144300 | 582072075000 | 147400 | 147500 | 147600 | 147400 | 5800 |
| 277 | 20240412 | 144200 | 581216580600 | 147500 | 147600 | 147700 | 147500 | 2572 |
| 278 | 20240412 | 144100 | 580837052700 | 147600 | 147600 | 147700 | 147600 | 1312 |
| 279 | 20240412 | 144000 | 580643372800 | 147600 | 147700 | 147800 | 147500 | 2195 |
| 280 | 20240412 | 143900 | 580319281300 | 147800 | 147700 | 147800 | 147600 | 3187 |
| 281 | 20240412 | 143800 | 579848552100 | 147800 | 147800 | 147900 | 147700 | 5644 |
| 282 | 20240412 | 143700 | 579014485500 | 147800 | 147900 | 147900 | 147700 | 3727 |
| 283 | 20240412 | 143600 | 578463699000 | 147800 | 147700 | 147900 | 147700 | 2440 |
| 284 | 20240412 | 143500 | 578103110900 | 147800 | 147700 | 147900 | 147600 | 1158 |
| 285 | 20240412 | 143400 | 577931959800 | 147700 | 147600 | 147800 | 147600 | 2187 |
| 286 | 20240412 | 143300 | 577608853200 | 147700 | 147600 | 147700 | 147600 | 643 |
| 287 | 20240412 | 143200 | 577513916300 | 147600 | 147500 | 147700 | 147500 | 2535 |
| 288 | 20240412 | 143100 | 577139768500 | 147500 | 147500 | 147700 | 147400 | 1805 |
| 289 | 20240412 | 143000 | 576873463900 | 147500 | 147300 | 147800 | 147300 | 2648 |
| 290 | 20240412 | 142900 | 576483023200 | 147400 | 147600 | 147700 | 147300 | 5042 |
| 291 | 20240412 | 142800 | 575739229200 | 147700 | 148100 | 148100 | 147700 | 10098 |
| 292 | 20240412 | 142700 | 574245502300 | 148100 | 148100 | 148200 | 148000 | 2839 |
| 293 | 20240412 | 142600 | 573825064400 | 148100 | 148100 | 148100 | 148000 | 1197 |
| 294 | 20240412 | 142500 | 573647844000 | 148100 | 148000 | 148100 | 148000 | 1191 |
| 295 | 20240412 | 142400 | 573471519700 | 148000 | 148000 | 148200 | 148000 | 2703 |
| 296 | 20240412 | 142300 | 573071316600 | 148100 | 147900 | 148200 | 147900 | 8084 |
| 297 | 20240412 | 142200 | 571874592900 | 147900 | 147700 | 148000 | 147700 | 4020 |
| 298 | 20240412 | 142100 | 571280205900 | 147700 | 147400 | 147700 | 147400 | 3473 |
| 299 | 20240412 | 142000 | 570767508200 | 147500 | 147500 | 147500 | 147300 | 1772 |
| 300 | 20240412 | 141900 | 570506242800 | 147400 | 147500 | 147500 | 147300 | 2769 |
| 301 | 20240412 | 141800 | 570098087800 | 147500 | 147300 | 147500 | 147300 | 1607 |
| 302 | 20240412 | 141700 | 569861275000 | 147300 | 147500 | 147600 | 147100 | 6698 |
| 303 | 20240412 | 141600 | 568874259200 | 147400 | 147400 | 147500 | 147300 | 3238 |
| 304 | 20240412 | 141500 | 568397078500 | 147300 | 147300 | 147400 | 147100 | 3921 |
| 305 | 20240412 | 141400 | 567819630200 | 147300 | 146800 | 147300 | 146700 | 4419 |
| 306 | 20240412 | 141300 | 567170120100 | 146900 | 147000 | 147000 | 146700 | 4826 |
| 307 | 20240412 | 141200 | 566461288900 | 147000 | 146700 | 147200 | 146700 | 11139 |
| 308 | 20240412 | 141100 | 564824861600 | 146700 | 146500 | 146800 | 146400 | 6442 |
| 309 | 20240412 | 141000 | 563880854700 | 146500 | 146400 | 146500 | 146300 | 6265 |
| 310 | 20240412 | 140900 | 562963801200 | 146400 | 146400 | 146500 | 146300 | 5249 |
| 311 | 20240412 | 140800 | 562195297600 | 146400 | 146300 | 146500 | 146200 | 8907 |
| 312 | 20240412 | 140700 | 560891727700 | 146300 | 146800 | 147000 | 146300 | 15563 |
| 313 | 20240412 | 140600 | 558610765700 | 146800 | 147300 | 147400 | 146800 | 8398 |
| 314 | 20240412 | 140500 | 557375740200 | 147300 | 147300 | 147500 | 147300 | 1778 |
| 315 | 20240412 | 140400 | 557113770500 | 147400 | 147100 | 147500 | 147000 | 2127 |
| 316 | 20240412 | 140300 | 556800473100 | 147100 | 146900 | 147500 | 146900 | 10850 |
| 317 | 20240412 | 140200 | 555203734100 | 146900 | 147400 | 147400 | 146900 | 21733 |
| 318 | 20240412 | 140100 | 552007551400 | 147400 | 147500 | 147500 | 147300 | 7305 |
| 319 | 20240412 | 140000 | 550930811000 | 147500 | 147700 | 147800 | 147500 | 12956 |
| 320 | 20240412 | 135900 | 549018964700 | 147800 | 148000 | 148100 | 147700 | 13799 |
| 321 | 20240412 | 135800 | 546977489000 | 148000 | 148300 | 148400 | 148000 | 10353 |
| 322 | 20240412 | 135700 | 545444307900 | 148300 | 148200 | 148400 | 148200 | 1917 |
| 323 | 20240412 | 135600 | 545160106800 | 148200 | 148400 | 148500 | 148200 | 3322 |
| 324 | 20240412 | 135500 | 544667450700 | 148400 | 148400 | 148600 | 148300 | 1537 |
| 325 | 20240412 | 135400 | 544439350400 | 148600 | 148300 | 148600 | 148300 | 2816 |
| 326 | 20240412 | 135300 | 544021202300 | 148300 | 148200 | 148400 | 148200 | 2039 |
| 327 | 20240412 | 135200 | 543718911900 | 148200 | 148200 | 148300 | 148200 | 2425 |
| 328 | 20240412 | 135100 | 543359500500 | 148200 | 148300 | 148400 | 148200 | 3772 |
| 329 | 20240412 | 135000 | 542800300300 | 148300 | 148400 | 148400 | 148300 | 2600 |
| 330 | 20240412 | 134900 | 542414674100 | 148400 | 148500 | 148500 | 148400 | 3117 |
| 331 | 20240412 | 134800 | 541951943700 | 148500 | 148700 | 148700 | 148500 | 1155 |
| 332 | 20240412 | 134700 | 541780380000 | 148700 | 148600 | 148700 | 148500 | 2060 |
| 333 | 20240412 | 134600 | 541474263000 | 148600 | 148500 | 148700 | 148500 | 1020 |
| 334 | 20240412 | 134500 | 541322707000 | 148600 | 148600 | 148600 | 148500 | 1845 |
| 335 | 20240412 | 134400 | 541048623400 | 148600 | 148700 | 148700 | 148600 | 691 |
| 336 | 20240412 | 134300 | 540945929100 | 148600 | 148700 | 148800 | 148600 | 916 |
| 337 | 20240412 | 134200 | 540809742700 | 148800 | 148700 | 148800 | 148700 | 1142 |
| 338 | 20240412 | 134100 | 540639907000 | 148700 | 148700 | 148900 | 148700 | 1158 |
| 339 | 20240412 | 134000 | 540467542100 | 148900 | 149000 | 149000 | 148600 | 1911 |
| 340 | 20240412 | 133900 | 540183236000 | 148900 | 148800 | 149000 | 148800 | 1240 |
| 341 | 20240412 | 133800 | 539998637900 | 149000 | 148400 | 149000 | 148400 | 1737 |
| 342 | 20240412 | 133700 | 539740326700 | 148400 | 148300 | 149000 | 148200 | 5447 |
| 343 | 20240412 | 133600 | 538930941800 | 148300 | 148300 | 148600 | 148200 | 2836 |
| 344 | 20240412 | 133500 | 538510203000 | 148400 | 148300 | 148600 | 148200 | 4505 |
| 345 | 20240412 | 133400 | 537842200200 | 148300 | 148300 | 148500 | 148200 | 3807 |
| 346 | 20240412 | 133300 | 537277749500 | 148300 | 148600 | 148700 | 148300 | 4903 |
| 347 | 20240412 | 133200 | 536549786300 | 148600 | 148700 | 148900 | 148600 | 4050 |
| 348 | 20240412 | 133100 | 535947644700 | 148700 | 148800 | 148900 | 148700 | 3416 |
| 349 | 20240412 | 133000 | 535439356500 | 148900 | 148700 | 148900 | 148700 | 1969 |
| 350 | 20240412 | 132900 | 535146431700 | 148800 | 148700 | 148800 | 148700 | 1039 |
| 351 | 20240412 | 132800 | 534991917400 | 148700 | 148700 | 148900 | 148600 | 2136 |
| 352 | 20240412 | 132700 | 534674301400 | 148700 | 148900 | 149000 | 148700 | 2533 |
| 353 | 20240412 | 132600 | 534297260400 | 148900 | 149000 | 149100 | 148900 | 1196 |
| 354 | 20240412 | 132500 | 534119089300 | 149000 | 149100 | 149200 | 148800 | 2704 |
| 355 | 20240412 | 132400 | 533716173900 | 149100 | 149400 | 149500 | 149000 | 7632 |
| 356 | 20240412 | 132300 | 532576900000 | 149400 | 149400 | 149500 | 149400 | 1225 |
| 357 | 20240412 | 132200 | 532393844100 | 149400 | 149400 | 149500 | 149400 | 1219 |
| 358 | 20240412 | 132100 | 532211640300 | 149500 | 149500 | 149500 | 149400 | 1444 |
| 359 | 20240412 | 132000 | 531995832900 | 149500 | 149500 | 149500 | 149400 | 1289 |
| 360 | 20240412 | 131900 | 531803167800 | 149400 | 149400 | 149500 | 149300 | 1560 |
| 361 | 20240412 | 131800 | 531570103400 | 149400 | 149300 | 149500 | 149300 | 2675 |
| 362 | 20240412 | 131700 | 531170486700 | 149300 | 149400 | 149400 | 149300 | 1875 |
| 363 | 20240412 | 131600 | 530890482200 | 149300 | 149400 | 149500 | 149300 | 5407 |
| 364 | 20240412 | 131500 | 530082652300 | 149300 | 149300 | 149400 | 149300 | 959 |
| 365 | 20240412 | 131400 | 529939449600 | 149300 | 149200 | 149300 | 149200 | 1748 |
| 366 | 20240412 | 131300 | 529678520500 | 149200 | 149200 | 149300 | 149100 | 924 |
| 367 | 20240412 | 131200 | 529540646200 | 149200 | 149200 | 149300 | 149100 | 1884 |
| 368 | 20240412 | 131100 | 529259579900 | 149300 | 149400 | 149400 | 149100 | 1084 |
| 369 | 20240412 | 131000 | 529097801600 | 149400 | 149300 | 149400 | 149200 | 967 |
| 370 | 20240412 | 130900 | 528953433100 | 149300 | 149400 | 149400 | 149200 | 2334 |
| 371 | 20240412 | 130800 | 528604946400 | 149300 | 149500 | 149500 | 149300 | 3317 |
| 372 | 20240412 | 130700 | 528109463000 | 149400 | 149400 | 149500 | 149300 | 3380 |
| 373 | 20240412 | 130600 | 527604467500 | 149400 | 149100 | 149400 | 149100 | 4014 |
| 374 | 20240412 | 130500 | 527005148500 | 149100 | 148900 | 149200 | 148900 | 2458 |
| 375 | 20240412 | 130400 | 526638747400 | 148900 | 148900 | 149000 | 148800 | 809 |
| 376 | 20240412 | 130300 | 526518278000 | 149000 | 148900 | 149000 | 148800 | 2002 |
| 377 | 20240412 | 130200 | 526220099700 | 148900 | 148900 | 149000 | 148900 | 1278 |
| 378 | 20240412 | 130100 | 526029752500 | 148900 | 149000 | 149000 | 148800 | 1224 |
| 379 | 20240412 | 130000 | 525847454900 | 148900 | 148800 | 149000 | 148700 | 5225 |
| 380 | 20240412 | 125900 | 525069420500 | 148800 | 148500 | 148800 | 148400 | 1311 |
| 381 | 20240412 | 125800 | 524874589700 | 148500 | 148100 | 148500 | 148100 | 3937 |
| 382 | 20240412 | 125700 | 524290993500 | 148100 | 148200 | 148200 | 148000 | 5084 |
| 383 | 20240412 | 125600 | 523538036500 | 148100 | 148300 | 148300 | 148100 | 4215 |
| 384 | 20240412 | 125500 | 522913666800 | 148200 | 148300 | 148400 | 148100 | 6846 |
| 385 | 20240412 | 125400 | 521899100500 | 148200 | 148400 | 148500 | 148100 | 7697 |
| 386 | 20240412 | 125300 | 520758293700 | 148400 | 148600 | 148700 | 148400 | 3456 |
| 387 | 20240412 | 125200 | 520245038500 | 148700 | 148700 | 148800 | 148600 | 862 |
| 388 | 20240412 | 125100 | 520116886800 | 148700 | 148800 | 148800 | 148500 | 1930 |
| 389 | 20240412 | 125000 | 519830071900 | 148800 | 148600 | 148900 | 148500 | 3783 |
| 390 | 20240412 | 124900 | 519267695400 | 148600 | 148800 | 148900 | 148600 | 5227 |
| 391 | 20240412 | 124800 | 518490369300 | 148800 | 148900 | 148900 | 148800 | 2382 |
| 392 | 20240412 | 124700 | 518135882000 | 148800 | 149100 | 149100 | 148800 | 11650 |
| 393 | 20240412 | 124600 | 516400636600 | 149100 | 149000 | 149100 | 149000 | 1590 |
| 394 | 20240412 | 124500 | 516163701100 | 149100 | 149100 | 149100 | 149000 | 922 |
| 395 | 20240412 | 124400 | 516026259200 | 149000 | 149100 | 149100 | 149000 | 1778 |
| 396 | 20240412 | 124300 | 515761322500 | 149100 | 149100 | 149100 | 149000 | 1618 |
| 397 | 20240412 | 124200 | 515520215800 | 149100 | 149100 | 149100 | 149000 | 4574 |
| 398 | 20240412 | 124100 | 514838604000 | 149000 | 149100 | 149100 | 149000 | 2698 |
| 399 | 20240412 | 124000 | 514436580000 | 149100 | 149100 | 149100 | 148900 | 5701 |
| 400 | 20240412 | 123900 | 513587062200 | 149000 | 149000 | 149100 | 149000 | 4657 |
| 401 | 20240412 | 123800 | 512893128100 | 149100 | 149000 | 149100 | 149000 | 1440 |
| 402 | 20240412 | 123700 | 512678514400 | 149100 | 149200 | 149300 | 149100 | 1715 |
| 403 | 20240412 | 123600 | 512422745600 | 149200 | 149400 | 149400 | 149200 | 1290 |
| 404 | 20240412 | 123500 | 512230252200 | 149300 | 149300 | 149400 | 149200 | 1453 |
| 405 | 20240412 | 123400 | 512013289800 | 149400 | 149300 | 149500 | 149300 | 1764 |
| 406 | 20240412 | 123300 | 511749818200 | 149300 | 149200 | 149500 | 149200 | 1102 |
| 407 | 20240412 | 123200 | 511585215000 | 149200 | 149300 | 149400 | 149200 | 1769 |
| 408 | 20240412 | 123100 | 511321189300 | 149300 | 149500 | 149500 | 149300 | 709 |
| 409 | 20240412 | 123000 | 511215307300 | 149300 | 149400 | 149500 | 149300 | 3594 |
| 410 | 20240412 | 122900 | 510678373000 | 149400 | 149500 | 149600 | 149400 | 765 |
| 411 | 20240412 | 122800 | 510564010900 | 149500 | 149600 | 149600 | 149500 | 3230 |
| 412 | 20240412 | 122700 | 510080929000 | 149600 | 149500 | 149600 | 149400 | 788 |
| 413 | 20240412 | 122600 | 509963138600 | 149400 | 149500 | 149600 | 149400 | 1534 |
| 414 | 20240412 | 122500 | 509733806500 | 149400 | 149500 | 149500 | 149400 | 544 |
| 415 | 20240412 | 122400 | 509652489400 | 149500 | 149500 | 149500 | 149400 | 832 |
| 416 | 20240412 | 122300 | 509528125100 | 149400 | 149500 | 149500 | 149300 | 551 |
| 417 | 20240412 | 122200 | 509445794200 | 149400 | 149600 | 149700 | 149400 | 1837 |
| 418 | 20240412 | 122100 | 509171098200 | 149600 | 149500 | 149700 | 149400 | 2530 |
| 419 | 20240412 | 122000 | 508792676300 | 149500 | 149100 | 149600 | 149100 | 3199 |
| 420 | 20240412 | 121900 | 508314735500 | 149200 | 149200 | 149300 | 149000 | 3795 |
| 421 | 20240412 | 121800 | 507748966700 | 149200 | 149300 | 149300 | 149200 | 1189 |
| 422 | 20240412 | 121700 | 507571556600 | 149200 | 149300 | 149400 | 149200 | 1349 |
| 423 | 20240412 | 121600 | 507370170300 | 149300 | 149300 | 149500 | 149300 | 1108 |
| 424 | 20240412 | 121500 | 507204641100 | 149300 | 149300 | 149400 | 149300 | 1056 |
| 425 | 20240412 | 121400 | 507046919700 | 149300 | 149300 | 149400 | 149300 | 2407 |
| 426 | 20240412 | 121300 | 506687451500 | 149400 | 149200 | 149400 | 149200 | 2441 |
| 427 | 20240412 | 121200 | 506323019100 | 149200 | 149200 | 149200 | 149100 | 2269 |
| 428 | 20240412 | 121100 | 505984512200 | 149200 | 149100 | 149200 | 149000 | 1768 |
| 429 | 20240412 | 121000 | 505720881100 | 149200 | 149100 | 149200 | 149100 | 4046 |
| 430 | 20240412 | 120900 | 505117389200 | 149100 | 148900 | 149100 | 148800 | 1378 |
| 431 | 20240412 | 120800 | 504912114200 | 148900 | 148700 | 148900 | 148700 | 2654 |
| 432 | 20240412 | 120700 | 504517256200 | 148700 | 148500 | 148700 | 148500 | 1246 |
| 433 | 20240412 | 120600 | 504332107600 | 148500 | 148600 | 148600 | 148400 | 4085 |
| 434 | 20240412 | 120500 | 503725454600 | 148600 | 148600 | 148700 | 148500 | 2006 |
| 435 | 20240412 | 120400 | 503427346300 | 148700 | 148500 | 148700 | 148500 | 1865 |
| 436 | 20240412 | 120300 | 503150208600 | 148500 | 148700 | 148700 | 148500 | 2093 |
| 437 | 20240412 | 120200 | 502839197200 | 148700 | 148800 | 148900 | 148600 | 5121 |
| 438 | 20240412 | 120100 | 502077483200 | 148800 | 149000 | 149100 | 148600 | 3582 |
| 439 | 20240412 | 120000 | 501544436300 | 148900 | 149200 | 149300 | 148900 | 4487 |
| 440 | 20240412 | 115900 | 500875550000 | 149100 | 149100 | 149200 | 149000 | 1643 |
| 441 | 20240412 | 115800 | 500630547400 | 149100 | 149000 | 149200 | 148900 | 1703 |
| 442 | 20240412 | 115700 | 500376748400 | 149000 | 149000 | 149200 | 148800 | 6163 |
| 443 | 20240412 | 115600 | 499458178500 | 149000 | 148700 | 149000 | 148600 | 2341 |
| 444 | 20240412 | 115500 | 499109823200 | 148700 | 148200 | 148700 | 148100 | 4672 |
| 445 | 20240412 | 115400 | 498416571700 | 148200 | 148100 | 148200 | 148000 | 3574 |
| 446 | 20240412 | 115300 | 497887286900 | 148000 | 148200 | 148200 | 148000 | 9087 |
| 447 | 20240412 | 115200 | 496541527000 | 148200 | 148400 | 148400 | 148100 | 7207 |
| 448 | 20240412 | 115100 | 495473250900 | 148400 | 148300 | 148400 | 148200 | 6521 |
| 449 | 20240412 | 115000 | 494506346400 | 148300 | 148600 | 148700 | 148200 | 6686 |
| 450 | 20240412 | 114900 | 493514708200 | 148700 | 148700 | 148700 | 148200 | 10448 |
| 451 | 20240412 | 114800 | 491964178600 | 148600 | 149100 | 149100 | 148100 | 33018 |
| 452 | 20240412 | 114700 | 487060695500 | 149000 | 149100 | 149200 | 149000 | 6024 |
| 453 | 20240412 | 114600 | 486162945700 | 149000 | 149600 | 149600 | 149000 | 21353 |
| 454 | 20240412 | 114500 | 482977205800 | 149600 | 149500 | 149600 | 149500 | 1856 |
| 455 | 20240412 | 114400 | 482699651500 | 149500 | 149700 | 149800 | 149500 | 5269 |
| 456 | 20240412 | 114300 | 481911418800 | 149700 | 149700 | 149800 | 149600 | 3947 |
| 457 | 20240412 | 114200 | 481320534100 | 149700 | 149800 | 149800 | 149700 | 1989 |
| 458 | 20240412 | 114100 | 481022680800 | 149800 | 149700 | 149800 | 149700 | 1180 |
| 459 | 20240412 | 114000 | 480845992000 | 149700 | 149700 | 149800 | 149600 | 2053 |
| 460 | 20240412 | 113900 | 480538653500 | 149600 | 149700 | 149800 | 149600 | 2514 |
| 461 | 20240412 | 113800 | 480162304000 | 149700 | 149800 | 149900 | 149700 | 1492 |
| 462 | 20240412 | 113700 | 479938859600 | 149800 | 149800 | 149800 | 149700 | 1786 |
| 463 | 20240412 | 113600 | 479671379600 | 149800 | 149800 | 149800 | 149600 | 853 |
| 464 | 20240412 | 113500 | 479543655700 | 149800 | 150000 | 150000 | 149500 | 7934 |
| 465 | 20240412 | 113400 | 478355528600 | 150000 | 150000 | 150200 | 149900 | 12043 |
| 466 | 20240412 | 113300 | 476549228500 | 150000 | 149800 | 150000 | 149700 | 1642 |
| 467 | 20240412 | 113200 | 476303134900 | 149800 | 149900 | 149900 | 149700 | 2711 |
| 468 | 20240412 | 113100 | 475896870600 | 149900 | 149600 | 149900 | 149600 | 1525 |
| 469 | 20240412 | 113000 | 475668484700 | 149600 | 149800 | 149900 | 149500 | 6068 |
| 470 | 20240412 | 112900 | 474760043400 | 149700 | 149700 | 149800 | 149600 | 2151 |
| 471 | 20240412 | 112800 | 474437953600 | 149700 | 149800 | 149900 | 149500 | 3015 |
| 472 | 20240412 | 112700 | 473986735600 | 149900 | 149700 | 150000 | 149700 | 3825 |
| 473 | 20240412 | 112600 | 473413422400 | 149700 | 149400 | 149700 | 149300 | 2395 |
| 474 | 20240412 | 112500 | 473055465800 | 149300 | 149400 | 149400 | 149300 | 3369 |
| 475 | 20240412 | 112400 | 472552372600 | 149300 | 149300 | 149400 | 149200 | 3862 |
| 476 | 20240412 | 112300 | 471975703700 | 149300 | 149400 | 149400 | 149200 | 5479 |
| 477 | 20240412 | 112200 | 471157629100 | 149400 | 149500 | 149500 | 149200 | 5300 |
| 478 | 20240412 | 112100 | 470366185600 | 149400 | 149500 | 149600 | 149400 | 3530 |
| 479 | 20240412 | 112000 | 469838707900 | 149400 | 150000 | 150000 | 149400 | 12252 |
| 480 | 20240412 | 111900 | 468004259200 | 149900 | 149800 | 150000 | 149700 | 3185 |
| 481 | 20240412 | 111800 | 467526961000 | 149800 | 149700 | 149900 | 149500 | 3490 |
| 482 | 20240412 | 111700 | 467004345000 | 149500 | 149700 | 149800 | 149300 | 14323 |
| 483 | 20240412 | 111600 | 464863146000 | 149700 | 149900 | 149900 | 149700 | 4917 |
| 484 | 20240412 | 111500 | 464126823400 | 149900 | 149800 | 149900 | 149700 | 4213 |
| 485 | 20240412 | 111400 | 463495666200 | 149800 | 149800 | 149800 | 149700 | 4354 |
| 486 | 20240412 | 111300 | 462843634400 | 149800 | 150000 | 150000 | 149700 | 5427 |
| 487 | 20240412 | 111200 | 462030282500 | 150000 | 149200 | 150100 | 149200 | 11355 |
| 488 | 20240412 | 111100 | 460331317500 | 149200 | 149400 | 149600 | 149200 | 16753 |
| 489 | 20240412 | 111000 | 457829728600 | 149400 | 150600 | 150700 | 149400 | 45102 |
| 490 | 20240412 | 110900 | 451064655000 | 150600 | 150500 | 150700 | 150500 | 4313 |
| 491 | 20240412 | 110800 | 450415288900 | 150500 | 150600 | 150600 | 150500 | 5431 |
| 492 | 20240412 | 110700 | 449597777100 | 150500 | 150600 | 150900 | 150500 | 6690 |
| 493 | 20240412 | 110600 | 448589897800 | 150700 | 150300 | 150900 | 150300 | 10466 |
| 494 | 20240412 | 110500 | 447013233400 | 150300 | 150400 | 150500 | 150200 | 13551 |
| 495 | 20240412 | 110400 | 444976304600 | 150400 | 150800 | 150800 | 150400 | 17894 |
| 496 | 20240412 | 110300 | 442282149200 | 150800 | 151100 | 151200 | 150700 | 29213 |
| 497 | 20240412 | 110200 | 437873677900 | 151100 | 151600 | 151800 | 151100 | 14656 |
| 498 | 20240412 | 110100 | 435654298800 | 151600 | 152100 | 152100 | 151400 | 10019 |
| 499 | 20240412 | 110000 | 434133820100 | 152100 | 152100 | 152200 | 152000 | 4129 |
| 500 | 20240412 | 105900 | 433505678200 | 152100 | 152300 | 152300 | 152000 | 7183 |
| 501 | 20240412 | 105800 | 432412986200 | 152300 | 152000 | 152300 | 151800 | 18764 |
| 502 | 20240412 | 105700 | 429559048500 | 152000 | 151700 | 152000 | 151600 | 7134 |
| 503 | 20240412 | 105600 | 428475761900 | 151600 | 151300 | 151800 | 151300 | 7180 |
| 504 | 20240412 | 105500 | 427387453400 | 151400 | 151400 | 151500 | 151200 | 5688 |
| 505 | 20240412 | 105400 | 426526716300 | 151300 | 151600 | 151600 | 151300 | 6236 |
| 506 | 20240412 | 105300 | 425582523500 | 151500 | 151700 | 151700 | 151500 | 2854 |
| 507 | 20240412 | 105200 | 425149912400 | 151600 | 151400 | 151700 | 151400 | 6395 |
| 508 | 20240412 | 105100 | 424180920700 | 151500 | 151800 | 151800 | 151300 | 13304 |
| 509 | 20240412 | 105000 | 422164531100 | 151900 | 152000 | 152000 | 151700 | 7670 |
| 510 | 20240412 | 104900 | 421000090600 | 151900 | 152000 | 152000 | 151800 | 6194 |
| 511 | 20240412 | 104800 | 420058987600 | 151900 | 152000 | 152100 | 151800 | 7078 |
| 512 | 20240412 | 104700 | 418983060400 | 152000 | 152200 | 152300 | 151700 | 10425 |
| 513 | 20240412 | 104600 | 417397251500 | 152200 | 151800 | 152200 | 151700 | 14536 |
| 514 | 20240412 | 104500 | 415188492300 | 151900 | 151900 | 151900 | 151700 | 5846 |
| 515 | 20240412 | 104400 | 414300929000 | 151800 | 152100 | 152100 | 151700 | 12625 |
| 516 | 20240412 | 104300 | 412383187600 | 152200 | 151700 | 152300 | 151500 | 34103 |
| 517 | 20240412 | 104200 | 407200494000 | 151600 | 151600 | 151900 | 151500 | 16435 |
| 518 | 20240412 | 104100 | 404705844900 | 151600 | 151100 | 151700 | 151100 | 6948 |
| 519 | 20240412 | 104000 | 403654096600 | 151200 | 151200 | 151300 | 151000 | 12807 |
| 520 | 20240412 | 103900 | 401719242100 | 151300 | 151500 | 151600 | 151200 | 5279 |
| 521 | 20240412 | 103800 | 400919966600 | 151500 | 151700 | 151800 | 151500 | 9067 |
| 522 | 20240412 | 103700 | 399545037900 | 151600 | 151600 | 151700 | 151400 | 11407 |
| 523 | 20240412 | 103600 | 397816290400 | 151600 | 151400 | 151700 | 151300 | 10843 |
| 524 | 20240412 | 103500 | 396173260300 | 151400 | 151000 | 151500 | 150800 | 8658 |
| 525 | 20240412 | 103400 | 394863518500 | 151000 | 151100 | 151200 | 150600 | 13204 |
| 526 | 20240412 | 103300 | 392872187200 | 151100 | 151100 | 151200 | 151000 | 11676 |
| 527 | 20240412 | 103200 | 391108062900 | 151100 | 151400 | 151500 | 151000 | 7503 |
| 528 | 20240412 | 103100 | 389973100600 | 151400 | 151400 | 151500 | 151200 | 9848 |
| 529 | 20240412 | 103000 | 388482414000 | 151400 | 151200 | 151600 | 150800 | 14753 |
| 530 | 20240412 | 102900 | 386249552900 | 151500 | 150300 | 151500 | 150200 | 20316 |
| 531 | 20240412 | 102800 | 383187435700 | 150400 | 150900 | 151000 | 150300 | 15992 |
| 532 | 20240412 | 102700 | 380777548900 | 150900 | 151000 | 151100 | 150800 | 12296 |
| 533 | 20240412 | 102600 | 378921550600 | 150900 | 150700 | 151300 | 150600 | 14872 |
| 534 | 20240412 | 102500 | 376677071600 | 150700 | 151700 | 151900 | 150500 | 37762 |
| 535 | 20240412 | 102400 | 370975084000 | 151800 | 151400 | 151800 | 151200 | 14575 |
| 536 | 20240412 | 102300 | 368767686500 | 151300 | 151800 | 152100 | 151100 | 33611 |
| 537 | 20240412 | 102200 | 363675040300 | 151800 | 152200 | 152300 | 151600 | 22777 |
| 538 | 20240412 | 102100 | 360214139300 | 152200 | 152700 | 152900 | 151300 | 53287 |
| 539 | 20240412 | 102000 | 352114167000 | 152800 | 152000 | 153200 | 152000 | 91098 |
| 540 | 20240412 | 101900 | 338194479800 | 152000 | 152100 | 152200 | 151200 | 34595 |
| 541 | 20240412 | 101800 | 332945702000 | 152200 | 152400 | 152800 | 151600 | 81981 |
| 542 | 20240412 | 101700 | 320465727100 | 152400 | 151600 | 152500 | 151500 | 82145 |
| 543 | 20240412 | 101600 | 307982323700 | 151500 | 150700 | 151700 | 150700 | 53387 |
| 544 | 20240412 | 101500 | 299904091800 | 150600 | 151100 | 151200 | 150500 | 33349 |
| 545 | 20240412 | 101400 | 294876016100 | 151200 | 150800 | 151200 | 150700 | 55501 |
| 546 | 20240412 | 101300 | 286498229300 | 150900 | 150000 | 150900 | 149900 | 58000 |
| 547 | 20240412 | 101200 | 277767604600 | 149900 | 150100 | 150100 | 149600 | 16197 |
| 548 | 20240412 | 101100 | 275339049600 | 150100 | 149800 | 150600 | 149200 | 125519 |
| 549 | 20240412 | 101000 | 256499418900 | 149800 | 148400 | 149800 | 148400 | 59313 |
| 550 | 20240412 | 100900 | 247646076800 | 148400 | 148300 | 148400 | 148200 | 2953 |
| 551 | 20240412 | 100800 | 247208020500 | 148200 | 148200 | 148300 | 148200 | 4938 |
| 552 | 20240412 | 100700 | 246475902400 | 148200 | 148300 | 148400 | 148100 | 4561 |
| 553 | 20240412 | 100600 | 245799751900 | 148300 | 148400 | 148400 | 148300 | 2221 |
| 554 | 20240412 | 100500 | 245470308600 | 148400 | 148300 | 148400 | 148200 | 3766 |
| 555 | 20240412 | 100400 | 244911690300 | 148400 | 148600 | 148700 | 148300 | 3778 |
| 556 | 20240412 | 100300 | 244350607700 | 148500 | 148600 | 148700 | 148500 | 6787 |
| 557 | 20240412 | 100200 | 243341815700 | 148700 | 148200 | 148700 | 148100 | 11023 |
| 558 | 20240412 | 100100 | 241705140500 | 148200 | 148300 | 148300 | 148100 | 4116 |
| 559 | 20240412 | 100000 | 241095029000 | 148200 | 148200 | 148400 | 148100 | 4885 |
| 560 | 20240412 | 095900 | 240370917100 | 148200 | 148000 | 148200 | 147800 | 4208 |
| 561 | 20240412 | 095800 | 239748079100 | 148000 | 147900 | 148000 | 147700 | 4422 |
| 562 | 20240412 | 095700 | 239094116500 | 147800 | 147800 | 147900 | 147700 | 5334 |
| 563 | 20240412 | 095600 | 238305835100 | 147800 | 147700 | 147900 | 147500 | 5721 |
| 564 | 20240412 | 095500 | 237460917300 | 147800 | 148100 | 148100 | 147800 | 4930 |
| 565 | 20240412 | 095400 | 236731664600 | 148100 | 148200 | 148200 | 148000 | 3756 |
| 566 | 20240412 | 095300 | 236175436000 | 148100 | 148100 | 148300 | 148100 | 6645 |
| 567 | 20240412 | 095200 | 235190583000 | 148200 | 147600 | 148200 | 147500 | 4349 |
| 568 | 20240412 | 095100 | 234547754000 | 147600 | 147900 | 147900 | 147500 | 8447 |
| 569 | 20240412 | 095000 | 233300901500 | 147900 | 148200 | 148300 | 147800 | 4251 |
| 570 | 20240412 | 094900 | 232671201900 | 148300 | 148500 | 148500 | 148200 | 4397 |
| 571 | 20240412 | 094800 | 232018905000 | 148000 | 147800 | 148600 | 147600 | 10479 |
| 572 | 20240412 | 094700 | 230467079100 | 147800 | 148000 | 148000 | 147500 | 8154 |
| 573 | 20240412 | 094600 | 229261728900 | 148000 | 147600 | 148000 | 147500 | 5539 |
| 574 | 20240412 | 094500 | 228443126400 | 147600 | 147500 | 147900 | 147500 | 10932 |
| 575 | 20240412 | 094400 | 226829400800 | 147500 | 147900 | 148000 | 147500 | 15445 |
| 576 | 20240412 | 094300 | 224549102100 | 147900 | 147800 | 148000 | 147700 | 5832 |
| 577 | 20240412 | 094200 | 223687076800 | 147800 | 147700 | 147900 | 147600 | 7579 |
| 578 | 20240412 | 094100 | 222567579500 | 147800 | 147900 | 148000 | 147600 | 17462 |
| 579 | 20240412 | 094000 | 219987264500 | 147900 | 148200 | 148200 | 147800 | 11965 |
| 580 | 20240412 | 093900 | 218216707800 | 148100 | 148200 | 148300 | 148000 | 12350 |
| 581 | 20240412 | 093800 | 216387159800 | 148200 | 148700 | 148800 | 148200 | 13597 |
| 582 | 20240412 | 093700 | 214368244600 | 148700 | 149000 | 149100 | 148700 | 7721 |
| 583 | 20240412 | 093600 | 213218428000 | 149000 | 149200 | 149300 | 149000 | 10465 |
| 584 | 20240412 | 093500 | 211657850100 | 149200 | 148700 | 149200 | 148700 | 8252 |
| 585 | 20240412 | 093400 | 210428257800 | 148800 | 148500 | 148800 | 148500 | 12452 |
| 586 | 20240412 | 093300 | 208577250800 | 148600 | 148600 | 148800 | 148500 | 11833 |
| 587 | 20240412 | 093200 | 206818728100 | 148700 | 149200 | 149200 | 148600 | 20999 |
| 588 | 20240412 | 093100 | 203694438600 | 149100 | 149800 | 149800 | 149000 | 20311 |
| 589 | 20240412 | 093000 | 200660994300 | 149800 | 149700 | 150000 | 149500 | 40937 |
| 590 | 20240412 | 092900 | 194526977200 | 149600 | 149800 | 149800 | 149400 | 26433 |
| 591 | 20240412 | 092800 | 190571867500 | 149700 | 149300 | 149800 | 149000 | 32406 |
| 592 | 20240412 | 092700 | 185726838600 | 149200 | 149200 | 149500 | 149000 | 29353 |
| 593 | 20240412 | 092600 | 181343398800 | 148900 | 148800 | 149200 | 148700 | 16967 |
| 594 | 20240412 | 092500 | 178815170400 | 148700 | 148400 | 148900 | 148400 | 11626 |
| 595 | 20240412 | 092400 | 177086287200 | 148500 | 149400 | 149500 | 148200 | 26872 |
| 596 | 20240412 | 092300 | 173081760100 | 149500 | 148000 | 149500 | 148000 | 32846 |
| 597 | 20240412 | 092200 | 168191461000 | 147900 | 148200 | 148500 | 147800 | 11113 |
| 598 | 20240412 | 092100 | 166545117600 | 148100 | 148200 | 148500 | 147600 | 19341 |
| 599 | 20240412 | 092000 | 163682394900 | 148200 | 149100 | 149100 | 148100 | 24642 |
| 600 | 20240412 | 091900 | 160023488700 | 149100 | 148600 | 149200 | 148500 | 28287 |
| 601 | 20240412 | 091800 | 155810684200 | 148700 | 148900 | 149200 | 148500 | 24842 |
| 602 | 20240412 | 091700 | 152112636900 | 149000 | 147700 | 149100 | 147500 | 67526 |
| 603 | 20240412 | 091600 | 142086355100 | 147500 | 147500 | 147800 | 147300 | 16566 |
| 604 | 20240412 | 091500 | 139641950800 | 147700 | 147700 | 147700 | 147300 | 13575 |
| 605 | 20240412 | 091400 | 137638836900 | 147700 | 146700 | 147900 | 146600 | 24849 |
| 606 | 20240412 | 091300 | 133977029100 | 146600 | 147300 | 147400 | 146600 | 24934 |
| 607 | 20240412 | 091200 | 130314097400 | 147300 | 147900 | 148000 | 147300 | 17987 |
| 608 | 20240412 | 091100 | 127659344700 | 148000 | 147700 | 148100 | 147700 | 29807 |
| 609 | 20240412 | 091000 | 123251131400 | 147800 | 147400 | 147900 | 147000 | 30629 |
| 610 | 20240412 | 090900 | 118734871300 | 147400 | 146400 | 147400 | 146100 | 32722 |
| 611 | 20240412 | 090800 | 113927261800 | 146400 | 148300 | 148400 | 146300 | 54078 |
| 612 | 20240412 | 090700 | 105955912500 | 148200 | 147900 | 148300 | 147600 | 38923 |
| 613 | 20240412 | 090600 | 100191224200 | 147600 | 147600 | 148300 | 147500 | 48409 |
| 614 | 20240412 | 090500 | 93033826600 | 147600 | 149100 | 149100 | 147500 | 56694 |
| 615 | 20240412 | 090400 | 84635373900 | 149100 | 148400 | 149600 | 148200 | 55299 |
| 616 | 20240412 | 090300 | 76390534700 | 148300 | 149700 | 149900 | 148300 | 58996 |
| 617 | 20240412 | 090200 | 67584644400 | 149700 | 148500 | 150100 | 148400 | 96199 |
| 618 | 20240412 | 090100 | 53211815600 | 148400 | 150000 | 150100 | 147900 | 83654 |
| 619 | 20240412 | 090000 | 40777321600 | 149900 | 149700 | 151300 | 148300 | 271937 |