32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 183100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 53942 |
| 3 | 20240412 | 183000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20240412 | 182900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20240412 | 182800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20240412 | 182700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20240412 | 182600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20240412 | 182500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20240412 | 182400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20240412 | 182300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20240412 | 182200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20240412 | 182100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20240412 | 182000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20240412 | 181900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20240412 | 181800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20240412 | 181700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20240412 | 181600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20240412 | 181500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20240412 | 181400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20240412 | 181300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20240412 | 181200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20240412 | 181100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20240412 | 181000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20240412 | 180900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20240412 | 180800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20240412 | 180700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20240412 | 180600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20240412 | 180500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20240412 | 180400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20240412 | 180300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20240412 | 180200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20240412 | 180100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 53942 |
| 33 | 20240412 | 180000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20240412 | 175900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20240412 | 175800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20240412 | 175700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20240412 | 175600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20240412 | 175500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20240412 | 175400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20240412 | 175300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20240412 | 175200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20240412 | 175100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20240412 | 175000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20240412 | 174900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20240412 | 174800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20240412 | 174700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20240412 | 174600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20240412 | 174500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20240412 | 174400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20240412 | 174300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20240412 | 174200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20240412 | 174100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20240412 | 174000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20240412 | 173900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20240412 | 173800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20240412 | 173700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20240412 | 173600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20240412 | 173500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20240412 | 173400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20240412 | 173300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20240412 | 173200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20240412 | 173100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 53942 |
| 63 | 20240412 | 173000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20240412 | 172900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20240412 | 172800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20240412 | 172700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20240412 | 172600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20240412 | 172500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20240412 | 172400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20240412 | 172300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20240412 | 172200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20240412 | 172100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20240412 | 172000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20240412 | 171900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20240412 | 171800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20240412 | 171700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20240412 | 171600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20240412 | 171500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20240412 | 171400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20240412 | 171300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20240412 | 171200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20240412 | 171100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20240412 | 171000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20240412 | 170900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20240412 | 170800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20240412 | 170700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20240412 | 170600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20240412 | 170500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20240412 | 170400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20240412 | 170300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20240412 | 170200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20240412 | 170100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 53942 |
| 93 | 20240412 | 170000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20240412 | 165900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20240412 | 165800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20240412 | 165700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20240412 | 165600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20240412 | 165500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20240412 | 165400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20240412 | 165300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20240412 | 165200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20240412 | 165100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20240412 | 165000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20240412 | 164900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20240412 | 164800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20240412 | 164700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20240412 | 164600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20240412 | 164500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20240412 | 164400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20240412 | 164300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20240412 | 164200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20240412 | 164100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20240412 | 164000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20240412 | 163900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20240412 | 163800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20240412 | 163700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20240412 | 163600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20240412 | 163500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20240412 | 163400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20240412 | 163300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20240412 | 163200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20240412 | 163100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 53942 |
| 123 | 20240412 | 163000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20240412 | 162900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20240412 | 162800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20240412 | 162700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20240412 | 162600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20240412 | 162500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20240412 | 162400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20240412 | 162300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20240412 | 162200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20240412 | 162100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20240412 | 162000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20240412 | 161900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20240412 | 161800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20240412 | 161700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20240412 | 161600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20240412 | 161500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20240412 | 161400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20240412 | 161300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20240412 | 161200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20240412 | 161100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20240412 | 161000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20240412 | 160900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20240412 | 160800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20240412 | 160700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20240412 | 160600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20240412 | 160500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20240412 | 160400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20240412 | 160300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20240412 | 160200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20240412 | 160100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 53942 |
| 153 | 20240412 | 160000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20240412 | 155900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20240412 | 155800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20240412 | 155700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20240412 | 155600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20240412 | 155500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20240412 | 155400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20240412 | 155300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20240412 | 155200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20240412 | 155100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20240412 | 155000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20240412 | 154900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20240412 | 154800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20240412 | 154700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20240412 | 154600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20240412 | 154500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20240412 | 154400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20240412 | 154300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20240412 | 154200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20240412 | 154100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20240412 | 154000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20240412 | 153900 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20240412 | 153800 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20240412 | 153700 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20240412 | 153600 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20240412 | 153500 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20240412 | 153400 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20240412 | 153300 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20240412 | 153200 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20240412 | 153100 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 53942 |
| 183 | 20240412 | 153000 | 291248052500 | 44650 | 44650 | 44650 | 44650 | 53942 |
| 184 | 20240412 | 152900 | 288839542200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20240412 | 152800 | 288839542200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20240412 | 152700 | 288839542200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20240412 | 152600 | 288839542200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20240412 | 152500 | 288839542200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20240412 | 152400 | 288839542200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20240412 | 152300 | 288839542200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20240412 | 152200 | 288839542200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20240412 | 152100 | 288839542200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20240412 | 152000 | 288839542200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20240412 | 151900 | 288839542200 | 44600 | 44450 | 44650 | 44400 | 25330 |
| 195 | 20240412 | 151800 | 287711439950 | 44400 | 44500 | 44500 | 44250 | 18554 |
| 196 | 20240412 | 151700 | 286887858850 | 44500 | 44350 | 44500 | 44300 | 15387 |
| 197 | 20240412 | 151600 | 286204652850 | 44350 | 44300 | 44350 | 44250 | 9613 |
| 198 | 20240412 | 151500 | 285778645650 | 44250 | 44250 | 44350 | 44200 | 14157 |
| 199 | 20240412 | 151400 | 285151570050 | 44250 | 44200 | 44250 | 44000 | 17594 |
| 200 | 20240412 | 151300 | 284374643450 | 44200 | 43950 | 44200 | 43900 | 8018 |
| 201 | 20240412 | 151200 | 284021271200 | 43950 | 44000 | 44000 | 43850 | 4231 |
| 202 | 20240412 | 151100 | 283835424650 | 44000 | 43900 | 44100 | 43750 | 6450 |
| 203 | 20240412 | 151000 | 283552182400 | 43900 | 44000 | 44100 | 43800 | 5775 |
| 204 | 20240412 | 150900 | 283298413200 | 44000 | 44200 | 44200 | 43950 | 6635 |
| 205 | 20240412 | 150800 | 283006020950 | 44150 | 44200 | 44300 | 44150 | 6208 |
| 206 | 20240412 | 150700 | 282731550750 | 44200 | 44200 | 44350 | 43850 | 15877 |
| 207 | 20240412 | 150600 | 282031389000 | 44200 | 44050 | 44200 | 44050 | 4417 |
| 208 | 20240412 | 150500 | 281836416500 | 44050 | 44250 | 44250 | 44050 | 7195 |
| 209 | 20240412 | 150400 | 281518941000 | 44200 | 44100 | 44300 | 44100 | 18165 |
| 210 | 20240412 | 150300 | 280715772250 | 44100 | 44050 | 44150 | 44000 | 6132 |
| 211 | 20240412 | 150200 | 280445549150 | 44050 | 44000 | 44100 | 43950 | 6634 |
| 212 | 20240412 | 150100 | 280153562500 | 43950 | 43900 | 44050 | 43850 | 7666 |
| 213 | 20240412 | 150000 | 279816488100 | 43900 | 43850 | 43900 | 43550 | 7533 |
| 214 | 20240412 | 145900 | 279487352150 | 43750 | 44000 | 44000 | 43750 | 6093 |
| 215 | 20240412 | 145800 | 279220179750 | 43950 | 44000 | 44100 | 43900 | 4839 |
| 216 | 20240412 | 145700 | 279007223050 | 44000 | 43900 | 44200 | 43900 | 15469 |
| 217 | 20240412 | 145600 | 278325031100 | 43850 | 44000 | 44000 | 43850 | 2980 |
| 218 | 20240412 | 145500 | 278194114350 | 44000 | 43700 | 44000 | 43650 | 6122 |
| 219 | 20240412 | 145400 | 277925816400 | 43900 | 44000 | 44000 | 43700 | 9564 |
| 220 | 20240412 | 145300 | 277506403300 | 43900 | 44050 | 44100 | 43900 | 11135 |
| 221 | 20240412 | 145200 | 277016216850 | 44100 | 43850 | 44100 | 43750 | 15136 |
| 222 | 20240412 | 145100 | 276351219700 | 43850 | 43800 | 43950 | 43800 | 17562 |
| 223 | 20240412 | 145000 | 275580549700 | 43800 | 43550 | 43850 | 43350 | 15067 |
| 224 | 20240412 | 144900 | 274923587100 | 43350 | 43850 | 43850 | 43350 | 15130 |
| 225 | 20240412 | 144800 | 274264285850 | 43900 | 43750 | 43900 | 43700 | 9265 |
| 226 | 20240412 | 144700 | 273858567750 | 43700 | 43750 | 43800 | 43300 | 39365 |
| 227 | 20240412 | 144600 | 272143033250 | 43750 | 44000 | 44000 | 43700 | 14217 |
| 228 | 20240412 | 144500 | 271520104750 | 44000 | 43950 | 44050 | 43900 | 11635 |
| 229 | 20240412 | 144400 | 271008293400 | 44000 | 43850 | 44250 | 43750 | 23486 |
| 230 | 20240412 | 144300 | 269974416650 | 43950 | 44300 | 44450 | 43700 | 32363 |
| 231 | 20240412 | 144200 | 268548859800 | 44350 | 44350 | 44450 | 44250 | 7408 |
| 232 | 20240412 | 144100 | 268220613100 | 44300 | 44350 | 44600 | 44300 | 9269 |
| 233 | 20240412 | 144000 | 267808610700 | 44350 | 44350 | 44650 | 44300 | 13742 |
| 234 | 20240412 | 143900 | 267197404500 | 44350 | 44450 | 44450 | 44200 | 26707 |
| 235 | 20240412 | 143800 | 266013658150 | 44400 | 44550 | 44750 | 44400 | 18113 |
| 236 | 20240412 | 143700 | 265206258900 | 44550 | 44850 | 45000 | 44500 | 14146 |
| 237 | 20240412 | 143600 | 264573246800 | 44900 | 44750 | 44950 | 44500 | 25625 |
| 238 | 20240412 | 143500 | 263425857050 | 44750 | 45250 | 45350 | 44500 | 38035 |
| 239 | 20240412 | 143400 | 261716795450 | 45200 | 45500 | 45600 | 45200 | 7876 |
| 240 | 20240412 | 143300 | 261359837450 | 45500 | 45750 | 45750 | 45500 | 4435 |
| 241 | 20240412 | 143200 | 261157488200 | 45750 | 45250 | 45750 | 45200 | 11099 |
| 242 | 20240412 | 143100 | 260652750200 | 45200 | 45650 | 45700 | 45150 | 13283 |
| 243 | 20240412 | 143000 | 260049195750 | 45650 | 45800 | 45800 | 45650 | 4910 |
| 244 | 20240412 | 142900 | 259824785250 | 45800 | 45750 | 45800 | 45700 | 2355 |
| 245 | 20240412 | 142800 | 259717005200 | 45700 | 45750 | 45750 | 45700 | 1374 |
| 246 | 20240412 | 142700 | 259654196850 | 45750 | 45700 | 45750 | 45650 | 2117 |
| 247 | 20240412 | 142600 | 259557493400 | 45700 | 45700 | 45800 | 45600 | 3238 |
| 248 | 20240412 | 142500 | 259409628850 | 45650 | 45700 | 45750 | 45650 | 4174 |
| 249 | 20240412 | 142400 | 259218847300 | 45650 | 45350 | 45700 | 45300 | 9806 |
| 250 | 20240412 | 142300 | 258772531350 | 45300 | 45550 | 45600 | 45050 | 27352 |
| 251 | 20240412 | 142200 | 257535023800 | 45500 | 45600 | 45600 | 45400 | 9662 |
| 252 | 20240412 | 142100 | 257095488000 | 45600 | 45650 | 45700 | 45500 | 8433 |
| 253 | 20240412 | 142000 | 256711007150 | 45700 | 46100 | 46100 | 45600 | 12921 |
| 254 | 20240412 | 141900 | 256119828350 | 46100 | 45900 | 46100 | 45850 | 2791 |
| 255 | 20240412 | 141800 | 255991598950 | 45950 | 46100 | 46100 | 45900 | 4830 |
| 256 | 20240412 | 141700 | 255769445700 | 46050 | 45900 | 46200 | 45850 | 5031 |
| 257 | 20240412 | 141600 | 255538010100 | 45950 | 46250 | 46300 | 45850 | 5362 |
| 258 | 20240412 | 141500 | 255291314500 | 46300 | 46350 | 46400 | 46250 | 3936 |
| 259 | 20240412 | 141400 | 255108925900 | 46350 | 46300 | 46400 | 46250 | 5938 |
| 260 | 20240412 | 141300 | 254833699550 | 46300 | 46000 | 46300 | 46000 | 5757 |
| 261 | 20240412 | 141200 | 254567939500 | 45950 | 45950 | 46000 | 45800 | 3999 |
| 262 | 20240412 | 141100 | 254384387400 | 45950 | 45850 | 45950 | 45750 | 4615 |
| 263 | 20240412 | 141000 | 254172761600 | 45850 | 45900 | 45950 | 45700 | 8719 |
| 264 | 20240412 | 140900 | 253773097900 | 45900 | 45900 | 45950 | 45750 | 7596 |
| 265 | 20240412 | 140800 | 253424944500 | 45950 | 46200 | 46300 | 45600 | 22683 |
| 266 | 20240412 | 140700 | 252383887850 | 46300 | 46300 | 46450 | 46200 | 4389 |
| 267 | 20240412 | 140600 | 252180709650 | 46350 | 46250 | 46550 | 46250 | 4756 |
| 268 | 20240412 | 140500 | 251960031800 | 46250 | 46100 | 46300 | 46100 | 3735 |
| 269 | 20240412 | 140400 | 251787478000 | 46100 | 46200 | 46200 | 46050 | 7519 |
| 270 | 20240412 | 140300 | 251440832950 | 46150 | 46250 | 46300 | 46150 | 4887 |
| 271 | 20240412 | 140200 | 251214926450 | 46250 | 46350 | 46400 | 46150 | 8626 |
| 272 | 20240412 | 140100 | 250816052200 | 46400 | 46550 | 46550 | 46300 | 3489 |
| 273 | 20240412 | 140000 | 250654262600 | 46500 | 46700 | 46700 | 46450 | 3822 |
| 274 | 20240412 | 135900 | 250476333650 | 46600 | 46500 | 46700 | 46450 | 4468 |
| 275 | 20240412 | 135800 | 250268095500 | 46450 | 46450 | 46550 | 46350 | 3689 |
| 276 | 20240412 | 135700 | 250096580700 | 46500 | 46350 | 46500 | 46200 | 5249 |
| 277 | 20240412 | 135600 | 249853659100 | 46350 | 46400 | 46450 | 46300 | 1285 |
| 278 | 20240412 | 135500 | 249794109050 | 46400 | 46350 | 46450 | 46300 | 1363 |
| 279 | 20240412 | 135400 | 249730888500 | 46300 | 46500 | 46500 | 46300 | 1510 |
| 280 | 20240412 | 135300 | 249660825950 | 46500 | 46450 | 46550 | 46400 | 1263 |
| 281 | 20240412 | 135200 | 249602141550 | 46450 | 46300 | 46450 | 46200 | 6890 |
| 282 | 20240412 | 135100 | 249283369450 | 46300 | 46400 | 46500 | 46300 | 4623 |
| 283 | 20240412 | 135000 | 249068926500 | 46400 | 46600 | 46600 | 46400 | 4642 |
| 284 | 20240412 | 134900 | 248853384250 | 46600 | 46500 | 46750 | 46450 | 4354 |
| 285 | 20240412 | 134800 | 248650536700 | 46550 | 46500 | 46550 | 46400 | 2480 |
| 286 | 20240412 | 134700 | 248535386300 | 46500 | 46500 | 46550 | 46400 | 5610 |
| 287 | 20240412 | 134600 | 248274699950 | 46500 | 46600 | 46650 | 46500 | 6596 |
| 288 | 20240412 | 134500 | 247967738900 | 46600 | 46700 | 46700 | 46600 | 2669 |
| 289 | 20240412 | 134400 | 247843262950 | 46700 | 46750 | 46800 | 46650 | 3080 |
| 290 | 20240412 | 134300 | 247699423650 | 46800 | 46750 | 46800 | 46700 | 2358 |
| 291 | 20240412 | 134200 | 247589228700 | 46750 | 46750 | 46900 | 46700 | 3722 |
| 292 | 20240412 | 134100 | 247414964850 | 46750 | 46650 | 46750 | 46650 | 2043 |
| 293 | 20240412 | 134000 | 247319615650 | 46650 | 46850 | 46850 | 46600 | 7637 |
| 294 | 20240412 | 133900 | 246962924650 | 46850 | 46800 | 46900 | 46800 | 3122 |
| 295 | 20240412 | 133800 | 246816640400 | 46800 | 46700 | 46900 | 46700 | 6119 |
| 296 | 20240412 | 133700 | 246530342300 | 46700 | 46850 | 46850 | 46700 | 5449 |
| 297 | 20240412 | 133600 | 246275409950 | 46850 | 46950 | 47000 | 46800 | 2293 |
| 298 | 20240412 | 133500 | 246167903850 | 47000 | 46850 | 47000 | 46800 | 3524 |
| 299 | 20240412 | 133400 | 246002727350 | 46900 | 46950 | 47000 | 46850 | 2238 |
| 300 | 20240412 | 133300 | 245897741050 | 46950 | 47050 | 47050 | 46900 | 5059 |
| 301 | 20240412 | 133200 | 245659897250 | 47050 | 46850 | 47050 | 46750 | 5660 |
| 302 | 20240412 | 133100 | 245394542450 | 46850 | 46850 | 46950 | 46850 | 3504 |
| 303 | 20240412 | 133000 | 245230313900 | 46850 | 47150 | 47150 | 46850 | 14188 |
| 304 | 20240412 | 132900 | 244562828600 | 47150 | 47000 | 47150 | 46950 | 9735 |
| 305 | 20240412 | 132800 | 244104511350 | 47000 | 46800 | 47200 | 46750 | 34062 |
| 306 | 20240412 | 132700 | 242502278150 | 46800 | 46700 | 46800 | 46650 | 8034 |
| 307 | 20240412 | 132600 | 242126683000 | 46700 | 46500 | 46750 | 46450 | 8797 |
| 308 | 20240412 | 132500 | 241716556600 | 46500 | 46350 | 46550 | 46350 | 2372 |
| 309 | 20240412 | 132400 | 241606387100 | 46350 | 46400 | 46400 | 46300 | 1035 |
| 310 | 20240412 | 132300 | 241558387550 | 46400 | 46400 | 46450 | 46350 | 2036 |
| 311 | 20240412 | 132200 | 241463971250 | 46400 | 46350 | 46450 | 46350 | 1736 |
| 312 | 20240412 | 132100 | 241383454100 | 46350 | 46350 | 46400 | 46300 | 1299 |
| 313 | 20240412 | 132000 | 241323281500 | 46300 | 46450 | 46600 | 46250 | 6036 |
| 314 | 20240412 | 131900 | 241042901750 | 46500 | 46700 | 46700 | 46350 | 6043 |
| 315 | 20240412 | 131800 | 240761644100 | 46700 | 46250 | 46750 | 46250 | 23492 |
| 316 | 20240412 | 131700 | 239668684350 | 46250 | 46250 | 46300 | 46200 | 4768 |
| 317 | 20240412 | 131600 | 239448106750 | 46250 | 46250 | 46300 | 46200 | 3895 |
| 318 | 20240412 | 131500 | 239267937800 | 46250 | 46050 | 46300 | 46000 | 6460 |
| 319 | 20240412 | 131400 | 238969581400 | 46050 | 46150 | 46250 | 45950 | 6273 |
| 320 | 20240412 | 131300 | 238680301500 | 46200 | 46150 | 46350 | 46150 | 10686 |
| 321 | 20240412 | 131200 | 238186195800 | 46150 | 46050 | 46200 | 46000 | 6737 |
| 322 | 20240412 | 131100 | 237875638300 | 46100 | 45950 | 46100 | 45900 | 5130 |
| 323 | 20240412 | 131000 | 237639733650 | 45900 | 45650 | 46100 | 45650 | 21060 |
| 324 | 20240412 | 130900 | 236672301200 | 45650 | 45700 | 45700 | 45500 | 7852 |
| 325 | 20240412 | 130800 | 236314205050 | 45650 | 45600 | 45700 | 45400 | 23748 |
| 326 | 20240412 | 130700 | 235231687650 | 45550 | 45900 | 45950 | 45350 | 40806 |
| 327 | 20240412 | 130600 | 233370788500 | 45950 | 46200 | 46250 | 45750 | 22128 |
| 328 | 20240412 | 130500 | 232355215300 | 46200 | 46200 | 46300 | 46150 | 3804 |
| 329 | 20240412 | 130400 | 232179429750 | 46200 | 46350 | 46350 | 45950 | 27760 |
| 330 | 20240412 | 130300 | 230899710000 | 46300 | 46350 | 46400 | 46300 | 3634 |
| 331 | 20240412 | 130200 | 230731244650 | 46350 | 46300 | 46400 | 46200 | 5544 |
| 332 | 20240412 | 130100 | 230474826450 | 46250 | 46450 | 46450 | 46200 | 8585 |
| 333 | 20240412 | 130000 | 230077203950 | 46400 | 46450 | 46500 | 46400 | 4280 |
| 334 | 20240412 | 125900 | 229878420050 | 46500 | 46600 | 46650 | 46500 | 2989 |
| 335 | 20240412 | 125800 | 229739322300 | 46650 | 46700 | 46750 | 46600 | 2066 |
| 336 | 20240412 | 125700 | 229642937000 | 46700 | 46700 | 46750 | 46600 | 2235 |
| 337 | 20240412 | 125600 | 229538596600 | 46600 | 46700 | 46750 | 46600 | 681 |
| 338 | 20240412 | 125500 | 229506818500 | 46750 | 46800 | 46850 | 46600 | 5388 |
| 339 | 20240412 | 125400 | 229255194700 | 46800 | 46700 | 46800 | 46650 | 4073 |
| 340 | 20240412 | 125300 | 229064813400 | 46700 | 46700 | 46750 | 46650 | 1585 |
| 341 | 20240412 | 125200 | 228990803300 | 46700 | 46700 | 46750 | 46600 | 1358 |
| 342 | 20240412 | 125100 | 228927426300 | 46700 | 46550 | 46750 | 46500 | 4194 |
| 343 | 20240412 | 125000 | 228731856400 | 46600 | 46700 | 46700 | 46550 | 4899 |
| 344 | 20240412 | 124900 | 228503424250 | 46700 | 46650 | 46750 | 46600 | 3974 |
| 345 | 20240412 | 124800 | 228317992850 | 46600 | 46450 | 46650 | 46400 | 3711 |
| 346 | 20240412 | 124700 | 228145441900 | 46450 | 46400 | 46450 | 46350 | 2381 |
| 347 | 20240412 | 124600 | 228034933300 | 46400 | 46500 | 46550 | 46250 | 4750 |
| 348 | 20240412 | 124500 | 227814702650 | 46500 | 46700 | 46700 | 46500 | 1636 |
| 349 | 20240412 | 124400 | 227738523450 | 46650 | 46400 | 46850 | 46400 | 9148 |
| 350 | 20240412 | 124300 | 227312437450 | 46400 | 46450 | 46500 | 46300 | 5083 |
| 351 | 20240412 | 124200 | 227076588600 | 46300 | 46800 | 46850 | 46250 | 28200 |
| 352 | 20240412 | 124100 | 225766710450 | 46800 | 46600 | 46850 | 46550 | 3887 |
| 353 | 20240412 | 124000 | 225585324200 | 46600 | 46800 | 46800 | 46500 | 18659 |
| 354 | 20240412 | 123900 | 224715760500 | 46800 | 46800 | 46900 | 46750 | 5878 |
| 355 | 20240412 | 123800 | 224440736150 | 46800 | 46900 | 46900 | 46800 | 3229 |
| 356 | 20240412 | 123700 | 224289482800 | 46850 | 47000 | 47000 | 46850 | 4366 |
| 357 | 20240412 | 123600 | 224084675400 | 47000 | 47200 | 47200 | 46950 | 5534 |
| 358 | 20240412 | 123500 | 223824401150 | 47200 | 47050 | 47250 | 47000 | 15101 |
| 359 | 20240412 | 123400 | 223112126800 | 47050 | 47000 | 47050 | 46900 | 4397 |
| 360 | 20240412 | 123300 | 222905522200 | 47000 | 47050 | 47050 | 46950 | 988 |
| 361 | 20240412 | 123200 | 222859098250 | 47050 | 47000 | 47050 | 46950 | 1542 |
| 362 | 20240412 | 123100 | 222786627350 | 47000 | 47000 | 47000 | 46900 | 1144 |
| 363 | 20240412 | 123000 | 222732916800 | 46900 | 46900 | 47050 | 46900 | 1474 |
| 364 | 20240412 | 122900 | 222663701350 | 46900 | 46850 | 46950 | 46850 | 1410 |
| 365 | 20240412 | 122800 | 222597585650 | 46900 | 47050 | 47050 | 46850 | 8017 |
| 366 | 20240412 | 122700 | 222221287950 | 47000 | 47000 | 47150 | 46950 | 3860 |
| 367 | 20240412 | 122600 | 222039614900 | 47000 | 46900 | 47000 | 46900 | 1624 |
| 368 | 20240412 | 122500 | 221963360750 | 46900 | 46850 | 46950 | 46800 | 2963 |
| 369 | 20240412 | 122400 | 221824555500 | 46850 | 47000 | 47000 | 46850 | 3505 |
| 370 | 20240412 | 122300 | 221660180700 | 47000 | 47050 | 47100 | 46950 | 2017 |
| 371 | 20240412 | 122200 | 221565317600 | 47050 | 47050 | 47150 | 47000 | 1390 |
| 372 | 20240412 | 122100 | 221499900300 | 47050 | 47100 | 47150 | 47050 | 2005 |
| 373 | 20240412 | 122000 | 221405441400 | 47100 | 47000 | 47200 | 47000 | 6138 |
| 374 | 20240412 | 121900 | 221116330800 | 47000 | 46900 | 47000 | 46900 | 1140 |
| 375 | 20240412 | 121800 | 221062799650 | 46950 | 46950 | 46950 | 46800 | 4564 |
| 376 | 20240412 | 121700 | 220848960900 | 46950 | 47000 | 47050 | 46950 | 1605 |
| 377 | 20240412 | 121600 | 220773584100 | 46950 | 47050 | 47050 | 46900 | 3262 |
| 378 | 20240412 | 121500 | 220620347300 | 47000 | 46950 | 47100 | 46950 | 1692 |
| 379 | 20240412 | 121400 | 220540764550 | 47000 | 46950 | 47000 | 46850 | 1900 |
| 380 | 20240412 | 121300 | 220451573550 | 46900 | 47050 | 47050 | 46850 | 1733 |
| 381 | 20240412 | 121200 | 220370256750 | 47050 | 46850 | 47150 | 46850 | 4546 |
| 382 | 20240412 | 121100 | 220156615200 | 46850 | 46850 | 46950 | 46800 | 3017 |
| 383 | 20240412 | 121000 | 220015199550 | 46850 | 47100 | 47200 | 46800 | 10706 |
| 384 | 20240412 | 120900 | 219512137600 | 47100 | 47150 | 47150 | 47050 | 4405 |
| 385 | 20240412 | 120800 | 219304621500 | 47150 | 47200 | 47250 | 47100 | 4568 |
| 386 | 20240412 | 120700 | 219089172950 | 47200 | 47000 | 47400 | 47000 | 36389 |
| 387 | 20240412 | 120600 | 217369349300 | 47050 | 47000 | 47050 | 46950 | 1919 |
| 388 | 20240412 | 120500 | 217279169000 | 47000 | 47000 | 47050 | 47000 | 1326 |
| 389 | 20240412 | 120400 | 217216802450 | 47000 | 47050 | 47050 | 47000 | 1128 |
| 390 | 20240412 | 120300 | 217163749050 | 47050 | 47050 | 47050 | 46950 | 2354 |
| 391 | 20240412 | 120200 | 217053115300 | 47000 | 47000 | 47050 | 46950 | 2287 |
| 392 | 20240412 | 120100 | 216945589900 | 47000 | 47150 | 47150 | 47000 | 4897 |
| 393 | 20240412 | 120000 | 216714924400 | 47150 | 46950 | 47150 | 46950 | 9997 |
| 394 | 20240412 | 115900 | 216244572000 | 46900 | 46850 | 46900 | 46800 | 1589 |
| 395 | 20240412 | 115800 | 216170122200 | 46800 | 46950 | 46950 | 46800 | 2166 |
| 396 | 20240412 | 115700 | 216068560450 | 46950 | 46900 | 46950 | 46850 | 3284 |
| 397 | 20240412 | 115600 | 215914474650 | 46900 | 46650 | 46900 | 46550 | 4488 |
| 398 | 20240412 | 115500 | 215704749500 | 46650 | 46550 | 46700 | 46550 | 2055 |
| 399 | 20240412 | 115400 | 215608925800 | 46550 | 46650 | 46650 | 46550 | 3773 |
| 400 | 20240412 | 115300 | 215433165000 | 46650 | 46600 | 46750 | 46600 | 5348 |
| 401 | 20240412 | 115200 | 215183826700 | 46650 | 46700 | 46750 | 46550 | 8014 |
| 402 | 20240412 | 115100 | 214810160200 | 46750 | 47000 | 47000 | 46700 | 7510 |
| 403 | 20240412 | 115000 | 214458346600 | 47000 | 47100 | 47100 | 46900 | 5289 |
| 404 | 20240412 | 114900 | 214209694950 | 47100 | 46950 | 47150 | 46950 | 8933 |
| 405 | 20240412 | 114800 | 213789097700 | 47000 | 46850 | 47000 | 46800 | 2421 |
| 406 | 20240412 | 114700 | 213675662550 | 46850 | 47000 | 47000 | 46850 | 3137 |
| 407 | 20240412 | 114600 | 213528450450 | 47000 | 46950 | 47000 | 46900 | 2108 |
| 408 | 20240412 | 114500 | 213429486400 | 46950 | 47050 | 47200 | 46950 | 13804 |
| 409 | 20240412 | 114400 | 212778959950 | 47050 | 46850 | 47050 | 46800 | 13294 |
| 410 | 20240412 | 114300 | 212154480700 | 46850 | 46750 | 46850 | 46700 | 1726 |
| 411 | 20240412 | 114200 | 212073789500 | 46750 | 46750 | 46800 | 46700 | 713 |
| 412 | 20240412 | 114100 | 212040455100 | 46800 | 46850 | 46850 | 46700 | 2398 |
| 413 | 20240412 | 114000 | 211928272900 | 46850 | 46850 | 46900 | 46800 | 1480 |
| 414 | 20240412 | 113900 | 211858917700 | 46850 | 46750 | 46900 | 46750 | 5631 |
| 415 | 20240412 | 113800 | 211595078650 | 46800 | 46700 | 46800 | 46700 | 2168 |
| 416 | 20240412 | 113700 | 211493671050 | 46700 | 46600 | 46700 | 46600 | 1697 |
| 417 | 20240412 | 113600 | 211414527750 | 46600 | 46650 | 46650 | 46550 | 1056 |
| 418 | 20240412 | 113500 | 211365316400 | 46550 | 46550 | 46650 | 46550 | 2687 |
| 419 | 20240412 | 113400 | 211240145500 | 46550 | 46600 | 46650 | 46550 | 3370 |
| 420 | 20240412 | 113300 | 211083194850 | 46600 | 46650 | 46650 | 46600 | 680 |
| 421 | 20240412 | 113200 | 211051492700 | 46600 | 46600 | 46650 | 46600 | 1169 |
| 422 | 20240412 | 113100 | 210997011450 | 46650 | 46750 | 46750 | 46550 | 4430 |
| 423 | 20240412 | 113000 | 210790441250 | 46750 | 46600 | 46750 | 46550 | 1832 |
| 424 | 20240412 | 112900 | 210705015100 | 46600 | 46750 | 46800 | 46550 | 3815 |
| 425 | 20240412 | 112800 | 210526986200 | 46750 | 46500 | 46800 | 46500 | 4967 |
| 426 | 20240412 | 112700 | 210295192100 | 46500 | 46650 | 46700 | 46500 | 14204 |
| 427 | 20240412 | 112600 | 209633755450 | 46700 | 46800 | 46850 | 46700 | 5813 |
| 428 | 20240412 | 112500 | 209361887100 | 46750 | 46900 | 46900 | 46650 | 12843 |
| 429 | 20240412 | 112400 | 208761924450 | 46800 | 46900 | 47000 | 46800 | 3777 |
| 430 | 20240412 | 112300 | 208584797100 | 46950 | 46950 | 47000 | 46900 | 2674 |
| 431 | 20240412 | 112200 | 208459193000 | 46950 | 47100 | 47150 | 46950 | 6436 |
| 432 | 20240412 | 112100 | 208156426900 | 47100 | 46850 | 47200 | 46800 | 24003 |
| 433 | 20240412 | 112000 | 207026192400 | 46850 | 46950 | 46950 | 46850 | 3711 |
| 434 | 20240412 | 111900 | 206852186850 | 46950 | 46900 | 47000 | 46900 | 3435 |
| 435 | 20240412 | 111800 | 206690917400 | 46900 | 46900 | 47000 | 46850 | 4104 |
| 436 | 20240412 | 111700 | 206498315650 | 46900 | 46700 | 46900 | 46700 | 3393 |
| 437 | 20240412 | 111600 | 206339479300 | 46750 | 46750 | 46800 | 46700 | 2400 |
| 438 | 20240412 | 111500 | 206227366450 | 46750 | 46700 | 46800 | 46700 | 2763 |
| 439 | 20240412 | 111400 | 206098253700 | 46700 | 46800 | 46800 | 46650 | 2321 |
| 440 | 20240412 | 111300 | 205989828200 | 46750 | 46700 | 46800 | 46700 | 3629 |
| 441 | 20240412 | 111200 | 205820282200 | 46700 | 46650 | 46700 | 46650 | 2043 |
| 442 | 20240412 | 111100 | 205724925800 | 46700 | 47050 | 47050 | 46650 | 5209 |
| 443 | 20240412 | 111000 | 205480807100 | 47050 | 46750 | 47050 | 46750 | 7535 |
| 444 | 20240412 | 110900 | 205127022050 | 46750 | 46650 | 46850 | 46650 | 1568 |
| 445 | 20240412 | 110800 | 205053656600 | 46650 | 46750 | 46900 | 46650 | 6179 |
| 446 | 20240412 | 110700 | 204764543850 | 46750 | 47000 | 47000 | 46750 | 6705 |
| 447 | 20240412 | 110600 | 204449827050 | 46950 | 46850 | 47050 | 46800 | 11939 |
| 448 | 20240412 | 110500 | 203889077350 | 46850 | 46700 | 46850 | 46600 | 2783 |
| 449 | 20240412 | 110400 | 203759045200 | 46700 | 46900 | 46900 | 46650 | 3520 |
| 450 | 20240412 | 110300 | 203594303600 | 46900 | 46550 | 46900 | 46500 | 6192 |
| 451 | 20240412 | 110200 | 203305452300 | 46550 | 46600 | 46650 | 46550 | 1494 |
| 452 | 20240412 | 110100 | 203235880750 | 46600 | 46700 | 46700 | 46550 | 1967 |
| 453 | 20240412 | 110000 | 203144208300 | 46700 | 46550 | 46700 | 46450 | 5560 |
| 454 | 20240412 | 105900 | 202884992500 | 46550 | 46500 | 46550 | 46450 | 5917 |
| 455 | 20240412 | 105800 | 202609914950 | 46550 | 46600 | 46650 | 46500 | 10320 |
| 456 | 20240412 | 105700 | 202129573150 | 46600 | 46700 | 46750 | 46550 | 8608 |
| 457 | 20240412 | 105600 | 201728351650 | 46700 | 46800 | 46800 | 46700 | 3917 |
| 458 | 20240412 | 105500 | 201545294550 | 46800 | 46800 | 46900 | 46750 | 3997 |
| 459 | 20240412 | 105400 | 201358232900 | 46850 | 46900 | 46900 | 46800 | 5226 |
| 460 | 20240412 | 105300 | 201113507250 | 46850 | 47050 | 47100 | 46850 | 5129 |
| 461 | 20240412 | 105200 | 200872619550 | 47100 | 47050 | 47150 | 47050 | 5743 |
| 462 | 20240412 | 105100 | 200602084550 | 47050 | 46850 | 47050 | 46850 | 2945 |
| 463 | 20240412 | 105000 | 200463748300 | 46850 | 46900 | 46950 | 46750 | 3607 |
| 464 | 20240412 | 104900 | 200294805200 | 46900 | 47000 | 47050 | 46900 | 5136 |
| 465 | 20240412 | 104800 | 200053631350 | 47000 | 47050 | 47100 | 47000 | 4339 |
| 466 | 20240412 | 104700 | 199849503050 | 47000 | 47150 | 47200 | 46900 | 11118 |
| 467 | 20240412 | 104600 | 199325855950 | 47150 | 46900 | 47200 | 46900 | 26065 |
| 468 | 20240412 | 104500 | 198098916700 | 46850 | 46700 | 46850 | 46650 | 4801 |
| 469 | 20240412 | 104400 | 197874445650 | 46700 | 46750 | 46800 | 46650 | 3044 |
| 470 | 20240412 | 104300 | 197732247700 | 46750 | 46500 | 46750 | 46450 | 3321 |
| 471 | 20240412 | 104200 | 197577275600 | 46500 | 46500 | 46700 | 46400 | 7007 |
| 472 | 20240412 | 104100 | 197251411750 | 46500 | 46450 | 46600 | 46450 | 3946 |
| 473 | 20240412 | 104000 | 197067895200 | 46450 | 46600 | 46650 | 46400 | 12373 |
| 474 | 20240412 | 103900 | 196492518800 | 46600 | 46700 | 46750 | 46550 | 2633 |
| 475 | 20240412 | 103800 | 196369621450 | 46750 | 46600 | 46750 | 46550 | 3742 |
| 476 | 20240412 | 103700 | 196195183250 | 46600 | 46750 | 46750 | 46600 | 3877 |
| 477 | 20240412 | 103600 | 196014371000 | 46700 | 46750 | 46900 | 46700 | 3064 |
| 478 | 20240412 | 103500 | 195870985650 | 46800 | 46650 | 46900 | 46600 | 3837 |
| 479 | 20240412 | 103400 | 195691933300 | 46650 | 46900 | 46950 | 46650 | 3688 |
| 480 | 20240412 | 103300 | 195519297100 | 46900 | 46750 | 46950 | 46500 | 13434 |
| 481 | 20240412 | 103200 | 194892120500 | 46750 | 46650 | 46800 | 46650 | 4658 |
| 482 | 20240412 | 103100 | 194674660750 | 46650 | 46850 | 46850 | 46650 | 8169 |
| 483 | 20240412 | 103000 | 194292883950 | 46750 | 46950 | 47000 | 46700 | 13872 |
| 484 | 20240412 | 102900 | 193643122000 | 46950 | 47100 | 47250 | 46850 | 26921 |
| 485 | 20240412 | 102800 | 192374728800 | 47050 | 47150 | 47200 | 46950 | 25904 |
| 486 | 20240412 | 102700 | 191154734500 | 47150 | 46950 | 47150 | 46900 | 36118 |
| 487 | 20240412 | 102600 | 189456400750 | 46900 | 46850 | 46950 | 46650 | 20476 |
| 488 | 20240412 | 102500 | 188498207050 | 46850 | 46600 | 46850 | 46550 | 17778 |
| 489 | 20240412 | 102400 | 187667861400 | 46600 | 46450 | 46600 | 46400 | 7009 |
| 490 | 20240412 | 102300 | 187341634350 | 46450 | 46350 | 46500 | 46300 | 6849 |
| 491 | 20240412 | 102200 | 187023819850 | 46350 | 46200 | 46400 | 46150 | 4718 |
| 492 | 20240412 | 102100 | 186805553950 | 46200 | 46400 | 46400 | 46200 | 2864 |
| 493 | 20240412 | 102000 | 186673084650 | 46350 | 46300 | 46400 | 45900 | 18581 |
| 494 | 20240412 | 101900 | 185816425850 | 46300 | 46450 | 46650 | 46250 | 17805 |
| 495 | 20240412 | 101800 | 184988948900 | 46450 | 46350 | 46450 | 46350 | 3351 |
| 496 | 20240412 | 101700 | 184833407500 | 46400 | 46350 | 46450 | 46350 | 4137 |
| 497 | 20240412 | 101600 | 184641496300 | 46400 | 46250 | 46400 | 46250 | 6217 |
| 498 | 20240412 | 101500 | 184353361550 | 46250 | 46200 | 46300 | 46050 | 7720 |
| 499 | 20240412 | 101400 | 183997090850 | 46200 | 46200 | 46250 | 46000 | 9406 |
| 500 | 20240412 | 101300 | 183563295500 | 46200 | 46400 | 46400 | 46200 | 8134 |
| 501 | 20240412 | 101200 | 183186843000 | 46400 | 46250 | 46500 | 46250 | 6918 |
| 502 | 20240412 | 101100 | 182865810950 | 46250 | 46500 | 46500 | 46250 | 4864 |
| 503 | 20240412 | 101000 | 182640265150 | 46450 | 46100 | 46550 | 46050 | 20496 |
| 504 | 20240412 | 100900 | 181689712550 | 46050 | 46200 | 46250 | 45900 | 39699 |
| 505 | 20240412 | 100800 | 179861262150 | 46250 | 46300 | 46350 | 46200 | 12651 |
| 506 | 20240412 | 100700 | 179276194350 | 46250 | 46600 | 46600 | 46250 | 15925 |
| 507 | 20240412 | 100600 | 178538028500 | 46600 | 46750 | 46750 | 46550 | 6380 |
| 508 | 20240412 | 100500 | 178240433900 | 46700 | 46700 | 46800 | 46650 | 10931 |
| 509 | 20240412 | 100400 | 177729375800 | 46700 | 46400 | 46700 | 46350 | 11846 |
| 510 | 20240412 | 100300 | 177178723100 | 46450 | 46500 | 46550 | 46400 | 10850 |
| 511 | 20240412 | 100200 | 176674540550 | 46550 | 46400 | 46600 | 46400 | 7698 |
| 512 | 20240412 | 100100 | 176316371100 | 46400 | 46550 | 46550 | 46350 | 25332 |
| 513 | 20240412 | 100000 | 175139994550 | 46500 | 46700 | 46750 | 46450 | 25906 |
| 514 | 20240412 | 095900 | 173933966650 | 46700 | 46900 | 46900 | 46700 | 5075 |
| 515 | 20240412 | 095800 | 173696685150 | 46900 | 46950 | 47000 | 46750 | 8517 |
| 516 | 20240412 | 095700 | 173297132900 | 47000 | 46750 | 47000 | 46750 | 6875 |
| 517 | 20240412 | 095600 | 172975016000 | 46750 | 46700 | 46750 | 46600 | 10242 |
| 518 | 20240412 | 095500 | 172497008050 | 46750 | 46650 | 46800 | 46600 | 6220 |
| 519 | 20240412 | 095400 | 172206457450 | 46700 | 46850 | 46850 | 46650 | 8121 |
| 520 | 20240412 | 095300 | 171827005750 | 46850 | 46650 | 46850 | 46650 | 5798 |
| 521 | 20240412 | 095200 | 171555771300 | 46650 | 47050 | 47050 | 46550 | 13814 |
| 522 | 20240412 | 095100 | 170909405650 | 47050 | 46650 | 47050 | 46550 | 25406 |
| 523 | 20240412 | 095000 | 169719780300 | 46600 | 46550 | 46850 | 46550 | 22637 |
| 524 | 20240412 | 094900 | 168663087800 | 46550 | 46850 | 46900 | 46550 | 22448 |
| 525 | 20240412 | 094800 | 167614035150 | 46800 | 46900 | 47000 | 46800 | 26355 |
| 526 | 20240412 | 094700 | 166378361150 | 46950 | 47400 | 47450 | 46850 | 31564 |
| 527 | 20240412 | 094600 | 164893187550 | 47450 | 47300 | 47450 | 47250 | 11308 |
| 528 | 20240412 | 094500 | 164357569150 | 47350 | 47300 | 47400 | 47200 | 10069 |
| 529 | 20240412 | 094400 | 163881744250 | 47300 | 47350 | 47900 | 47200 | 42784 |
| 530 | 20240412 | 094300 | 161845864700 | 47350 | 47050 | 47450 | 47050 | 22728 |
| 531 | 20240412 | 094200 | 160770027250 | 47100 | 47200 | 47200 | 46850 | 24898 |
| 532 | 20240412 | 094100 | 159599245550 | 47200 | 47150 | 47250 | 47100 | 10282 |
| 533 | 20240412 | 094000 | 159114308700 | 47150 | 47350 | 47400 | 47100 | 17914 |
| 534 | 20240412 | 093900 | 158267905850 | 47350 | 46950 | 47550 | 46850 | 50795 |
| 535 | 20240412 | 093800 | 155866584250 | 46900 | 47050 | 47150 | 46750 | 27531 |
| 536 | 20240412 | 093700 | 154574347600 | 47050 | 47200 | 47350 | 46750 | 61305 |
| 537 | 20240412 | 093600 | 151689906400 | 47100 | 47650 | 47700 | 47100 | 80990 |
| 538 | 20240412 | 093500 | 147857819300 | 47600 | 47550 | 48150 | 47450 | 89040 |
| 539 | 20240412 | 093400 | 143603933050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 540 | 20240412 | 093300 | 143603933050 | 48000 | 48000 | 48000 | 47950 | 7948 |
| 541 | 20240412 | 093200 | 143222490550 | 48000 | 47000 | 48000 | 46950 | 166336 |
| 542 | 20240412 | 093100 | 135292564700 | 47000 | 46550 | 47000 | 46550 | 46237 |
| 543 | 20240412 | 093000 | 133125379650 | 46600 | 47050 | 47100 | 46550 | 63029 |
| 544 | 20240412 | 092900 | 130173516100 | 47050 | 46600 | 47200 | 46400 | 109646 |
| 545 | 20240412 | 092800 | 125044065600 | 46700 | 45800 | 46700 | 45750 | 126556 |
| 546 | 20240412 | 092700 | 119170201450 | 45800 | 45850 | 46050 | 45550 | 61806 |
| 547 | 20240412 | 092600 | 116337192250 | 45900 | 45600 | 46100 | 45400 | 130481 |
| 548 | 20240412 | 092500 | 110358594600 | 45650 | 44800 | 45750 | 44800 | 151232 |
| 549 | 20240412 | 092400 | 103487502950 | 44850 | 44350 | 44900 | 44350 | 27180 |
| 550 | 20240412 | 092300 | 102275368600 | 44350 | 44300 | 44750 | 44200 | 42875 |
| 551 | 20240412 | 092200 | 100369309500 | 44350 | 44600 | 44900 | 44250 | 61732 |
| 552 | 20240412 | 092100 | 97620151950 | 44600 | 45150 | 45250 | 44550 | 55130 |
| 553 | 20240412 | 092000 | 95145662150 | 45150 | 45250 | 45500 | 44650 | 95211 |
| 554 | 20240412 | 091900 | 90855719600 | 45300 | 44950 | 45450 | 44900 | 67417 |
| 555 | 20240412 | 091800 | 87807318350 | 44950 | 45350 | 45500 | 44850 | 124589 |
| 556 | 20240412 | 091700 | 82187625650 | 45350 | 44200 | 45350 | 44150 | 168288 |
| 557 | 20240412 | 091600 | 74663619800 | 44200 | 44100 | 44400 | 43900 | 68962 |
| 558 | 20240412 | 091500 | 71621295750 | 44100 | 44550 | 44600 | 43900 | 173269 |
| 559 | 20240412 | 091400 | 63955930900 | 44550 | 43650 | 44600 | 43600 | 216275 |
| 560 | 20240412 | 091300 | 54432334150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 561 | 20240412 | 091200 | 54432334150 | 43350 | 43100 | 43350 | 43050 | 34635 |
| 562 | 20240412 | 091100 | 52933552900 | 43100 | 42500 | 43300 | 42450 | 185246 |
| 563 | 20240412 | 091000 | 44964488900 | 42500 | 42000 | 42550 | 41900 | 72647 |
| 564 | 20240412 | 090900 | 41884901500 | 42050 | 42050 | 42400 | 41750 | 62718 |
| 565 | 20240412 | 090800 | 39248925000 | 42050 | 42500 | 42700 | 41850 | 92534 |
| 566 | 20240412 | 090700 | 35336341950 | 42550 | 42450 | 43100 | 42400 | 165677 |
| 567 | 20240412 | 090600 | 28256940850 | 42450 | 41350 | 42600 | 41250 | 224571 |
| 568 | 20240412 | 090500 | 18794011050 | 41400 | 41050 | 41750 | 40800 | 181630 |
| 569 | 20240412 | 090400 | 11268229200 | 41000 | 39700 | 41250 | 39500 | 146270 |
| 570 | 20240412 | 090300 | 5355981850 | 39650 | 38750 | 39700 | 38700 | 24450 |
| 571 | 20240412 | 090200 | 4396208650 | 38700 | 38850 | 38900 | 38700 | 13790 |
| 572 | 20240412 | 090100 | 3861244050 | 38950 | 39400 | 39400 | 38500 | 31985 |
| 573 | 20240412 | 090000 | 2618789500 | 39400 | 39450 | 39800 | 39150 | 66351 |