35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 185000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 27289 |
| 3 | 20240412 | 184900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 4 | 20240412 | 184800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 5 | 20240412 | 184700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 6 | 20240412 | 184600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 7 | 20240412 | 184500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 8 | 20240412 | 184400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 9 | 20240412 | 184300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 10 | 20240412 | 184200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 11 | 20240412 | 184100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 12 | 20240412 | 184000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 13 | 20240412 | 183900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 14 | 20240412 | 183800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 15 | 20240412 | 183700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 16 | 20240412 | 183600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 17 | 20240412 | 183500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 18 | 20240412 | 183400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 19 | 20240412 | 183300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 20 | 20240412 | 183200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 21 | 20240412 | 183100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 22 | 20240412 | 183000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 23 | 20240412 | 182900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 24 | 20240412 | 182800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 25 | 20240412 | 182700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 26 | 20240412 | 182600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 27 | 20240412 | 182500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 28 | 20240412 | 182400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 29 | 20240412 | 182300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 30 | 20240412 | 182200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 31 | 20240412 | 182100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 32 | 20240412 | 182000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 27289 |
| 33 | 20240412 | 181900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 34 | 20240412 | 181800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 35 | 20240412 | 181700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 36 | 20240412 | 181600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 37 | 20240412 | 181500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 38 | 20240412 | 181400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 39 | 20240412 | 181300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 40 | 20240412 | 181200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 41 | 20240412 | 181100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 42 | 20240412 | 181000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 43 | 20240412 | 180900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 44 | 20240412 | 180800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 45 | 20240412 | 180700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 46 | 20240412 | 180600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 47 | 20240412 | 180500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 48 | 20240412 | 180400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 49 | 20240412 | 180300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 50 | 20240412 | 180200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 51 | 20240412 | 180100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 52 | 20240412 | 180000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 53 | 20240412 | 175900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 54 | 20240412 | 175800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 55 | 20240412 | 175700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 56 | 20240412 | 175600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 57 | 20240412 | 175500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 58 | 20240412 | 175400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 59 | 20240412 | 175300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 60 | 20240412 | 175200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 61 | 20240412 | 175100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 62 | 20240412 | 175000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 27289 |
| 63 | 20240412 | 174900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 64 | 20240412 | 174800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 65 | 20240412 | 174700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 66 | 20240412 | 174600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 67 | 20240412 | 174500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 68 | 20240412 | 174400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 69 | 20240412 | 174300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 70 | 20240412 | 174200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 71 | 20240412 | 174100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 72 | 20240412 | 174000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 73 | 20240412 | 173900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 74 | 20240412 | 173800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 75 | 20240412 | 173700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 76 | 20240412 | 173600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 77 | 20240412 | 173500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 78 | 20240412 | 173400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 79 | 20240412 | 173300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 80 | 20240412 | 173200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 81 | 20240412 | 173100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 82 | 20240412 | 173000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 83 | 20240412 | 172900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 84 | 20240412 | 172800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 85 | 20240412 | 172700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 86 | 20240412 | 172600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 87 | 20240412 | 172500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 88 | 20240412 | 172400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 89 | 20240412 | 172300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 90 | 20240412 | 172200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 91 | 20240412 | 172100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 92 | 20240412 | 172000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 27289 |
| 93 | 20240412 | 171900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 94 | 20240412 | 171800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 95 | 20240412 | 171700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 96 | 20240412 | 171600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 97 | 20240412 | 171500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 98 | 20240412 | 171400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 99 | 20240412 | 171300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 100 | 20240412 | 171200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 101 | 20240412 | 171100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 102 | 20240412 | 171000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 103 | 20240412 | 170900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 104 | 20240412 | 170800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 105 | 20240412 | 170700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 106 | 20240412 | 170600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 107 | 20240412 | 170500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 108 | 20240412 | 170400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 109 | 20240412 | 170300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 110 | 20240412 | 170200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 111 | 20240412 | 170100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 112 | 20240412 | 170000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 113 | 20240412 | 165900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 114 | 20240412 | 165800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 115 | 20240412 | 165700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 116 | 20240412 | 165600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 117 | 20240412 | 165500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 118 | 20240412 | 165400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 119 | 20240412 | 165300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 120 | 20240412 | 165200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 121 | 20240412 | 165100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 122 | 20240412 | 165000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 27289 |
| 123 | 20240412 | 164900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 124 | 20240412 | 164800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 125 | 20240412 | 164700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 126 | 20240412 | 164600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 127 | 20240412 | 164500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 128 | 20240412 | 164400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 129 | 20240412 | 164300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 130 | 20240412 | 164200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 131 | 20240412 | 164100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 132 | 20240412 | 164000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 133 | 20240412 | 163900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 134 | 20240412 | 163800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 135 | 20240412 | 163700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 136 | 20240412 | 163600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 137 | 20240412 | 163500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 138 | 20240412 | 163400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 139 | 20240412 | 163300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 140 | 20240412 | 163200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 141 | 20240412 | 163100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 142 | 20240412 | 163000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 143 | 20240412 | 162900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 144 | 20240412 | 162800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 145 | 20240412 | 162700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 146 | 20240412 | 162600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 147 | 20240412 | 162500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 148 | 20240412 | 162400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 149 | 20240412 | 162300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 150 | 20240412 | 162200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 151 | 20240412 | 162100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 152 | 20240412 | 162000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 27289 |
| 153 | 20240412 | 161900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 154 | 20240412 | 161800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 155 | 20240412 | 161700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 156 | 20240412 | 161600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 157 | 20240412 | 161500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 158 | 20240412 | 161400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 159 | 20240412 | 161300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 160 | 20240412 | 161200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 161 | 20240412 | 161100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 162 | 20240412 | 161000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 163 | 20240412 | 160900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 164 | 20240412 | 160800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 165 | 20240412 | 160700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 166 | 20240412 | 160600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 167 | 20240412 | 160500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 168 | 20240412 | 160400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 169 | 20240412 | 160300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 170 | 20240412 | 160200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 171 | 20240412 | 160100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 172 | 20240412 | 160000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 173 | 20240412 | 155900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 174 | 20240412 | 155800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 175 | 20240412 | 155700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 176 | 20240412 | 155600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 177 | 20240412 | 155500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 178 | 20240412 | 155400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 179 | 20240412 | 155300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 180 | 20240412 | 155200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 181 | 20240412 | 155100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 182 | 20240412 | 155000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 27289 |
| 183 | 20240412 | 154900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 184 | 20240412 | 154800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 185 | 20240412 | 154700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 186 | 20240412 | 154600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 187 | 20240412 | 154500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 188 | 20240412 | 154400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 189 | 20240412 | 154300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 190 | 20240412 | 154200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 191 | 20240412 | 154100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 192 | 20240412 | 154000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 193 | 20240412 | 153900 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 194 | 20240412 | 153800 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 195 | 20240412 | 153700 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 196 | 20240412 | 153600 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 197 | 20240412 | 153500 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 198 | 20240412 | 153400 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 199 | 20240412 | 153300 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 200 | 20240412 | 153200 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 201 | 20240412 | 153100 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 202 | 20240412 | 153000 | 493797992200 | 139700 | 139700 | 139700 | 139700 | 27289 |
| 203 | 20240412 | 152900 | 489985718900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 204 | 20240412 | 152800 | 489985718900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 205 | 20240412 | 152700 | 489985718900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 206 | 20240412 | 152600 | 489985718900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 207 | 20240412 | 152500 | 489985718900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 208 | 20240412 | 152400 | 489985718900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 209 | 20240412 | 152300 | 489985718900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 210 | 20240412 | 152200 | 489985718900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 211 | 20240412 | 152100 | 489985718900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 212 | 20240412 | 152000 | 489985718900 | 140200 | 140200 | 140200 | 140200 | 0 |
| 213 | 20240412 | 151900 | 489985718900 | 140200 | 139900 | 140300 | 139900 | 8181 |
| 214 | 20240412 | 151800 | 488838903900 | 139800 | 139900 | 140300 | 139600 | 9326 |
| 215 | 20240412 | 151700 | 487533518500 | 139900 | 139900 | 139900 | 139700 | 3839 |
| 216 | 20240412 | 151600 | 486996858400 | 139800 | 140100 | 140200 | 139700 | 4326 |
| 217 | 20240412 | 151500 | 486391403400 | 140000 | 139600 | 140100 | 139500 | 4139 |
| 218 | 20240412 | 151400 | 485812420000 | 139600 | 140000 | 140000 | 139600 | 2970 |
| 219 | 20240412 | 151300 | 485397098000 | 140000 | 139500 | 140100 | 139500 | 3442 |
| 220 | 20240412 | 151200 | 484915484400 | 139500 | 139300 | 140100 | 139200 | 4372 |
| 221 | 20240412 | 151100 | 484304239600 | 139500 | 139900 | 140000 | 139200 | 6505 |
| 222 | 20240412 | 151000 | 483396487400 | 139900 | 140200 | 140400 | 139800 | 7166 |
| 223 | 20240412 | 150900 | 482392782400 | 140300 | 140000 | 140300 | 139800 | 13292 |
| 224 | 20240412 | 150800 | 480531004300 | 140000 | 139400 | 140000 | 139400 | 10619 |
| 225 | 20240412 | 150700 | 479045454400 | 139400 | 139100 | 139700 | 138900 | 3563 |
| 226 | 20240412 | 150600 | 478548945500 | 139000 | 139500 | 139600 | 138900 | 5513 |
| 227 | 20240412 | 150500 | 477781362300 | 139500 | 139500 | 140000 | 139400 | 7441 |
| 228 | 20240412 | 150400 | 476742005200 | 139400 | 139700 | 139700 | 139400 | 6335 |
| 229 | 20240412 | 150300 | 475858149000 | 139600 | 139500 | 139700 | 139100 | 7438 |
| 230 | 20240412 | 150200 | 474820997600 | 139500 | 139000 | 139700 | 139000 | 10462 |
| 231 | 20240412 | 150100 | 473362796300 | 139000 | 138800 | 139400 | 138400 | 7299 |
| 232 | 20240412 | 150000 | 472349209100 | 138800 | 138400 | 139000 | 138300 | 4973 |
| 233 | 20240412 | 145900 | 471659766500 | 138300 | 139000 | 139000 | 138000 | 7746 |
| 234 | 20240412 | 145800 | 470587065400 | 138700 | 138400 | 139200 | 138300 | 9567 |
| 235 | 20240412 | 145700 | 469259433100 | 138400 | 138300 | 138500 | 138200 | 4257 |
| 236 | 20240412 | 145600 | 468670484400 | 138200 | 138200 | 138900 | 138100 | 9131 |
| 237 | 20240412 | 145500 | 467405872000 | 138300 | 137800 | 138300 | 137800 | 3499 |
| 238 | 20240412 | 145400 | 466922761700 | 137800 | 138300 | 138800 | 137200 | 9866 |
| 239 | 20240412 | 145300 | 465559830600 | 138300 | 137700 | 138500 | 137600 | 16070 |
| 240 | 20240412 | 145200 | 463339686400 | 137700 | 137000 | 138000 | 137000 | 18604 |
| 241 | 20240412 | 145100 | 460781252700 | 137000 | 137700 | 138100 | 136500 | 22995 |
| 242 | 20240412 | 145000 | 457624950700 | 137700 | 138400 | 138500 | 137500 | 18719 |
| 243 | 20240412 | 144900 | 455043602400 | 138400 | 138900 | 138900 | 138300 | 16649 |
| 244 | 20240412 | 144800 | 452736032400 | 138800 | 139100 | 139700 | 138800 | 8659 |
| 245 | 20240412 | 144700 | 451532004000 | 139100 | 139200 | 139500 | 138800 | 21537 |
| 246 | 20240412 | 144600 | 448538460700 | 139300 | 140300 | 140700 | 139200 | 9521 |
| 247 | 20240412 | 144500 | 447206233300 | 140600 | 140100 | 140600 | 139900 | 7706 |
| 248 | 20240412 | 144400 | 446125176400 | 140100 | 139400 | 140100 | 139300 | 5516 |
| 249 | 20240412 | 144300 | 445354250200 | 139300 | 139900 | 139900 | 139000 | 8725 |
| 250 | 20240412 | 144200 | 444137039700 | 139900 | 139700 | 140800 | 139600 | 17019 |
| 251 | 20240412 | 144100 | 441748940400 | 139700 | 139900 | 140100 | 139500 | 6626 |
| 252 | 20240412 | 144000 | 440821971800 | 140000 | 139400 | 140400 | 139300 | 16012 |
| 253 | 20240412 | 143900 | 438581518200 | 139300 | 140000 | 140300 | 138800 | 44136 |
| 254 | 20240412 | 143800 | 432423856200 | 140100 | 140900 | 141200 | 140000 | 21989 |
| 255 | 20240412 | 143700 | 429331941700 | 140900 | 141500 | 141600 | 140500 | 13059 |
| 256 | 20240412 | 143600 | 427490210000 | 141500 | 141400 | 142100 | 141000 | 32375 |
| 257 | 20240412 | 143500 | 422913149200 | 141400 | 143100 | 143700 | 141400 | 29889 |
| 258 | 20240412 | 143400 | 418652611300 | 143100 | 143700 | 143900 | 142700 | 12347 |
| 259 | 20240412 | 143300 | 416883050900 | 143700 | 143800 | 144200 | 143400 | 16571 |
| 260 | 20240412 | 143200 | 414500313300 | 143800 | 144700 | 144800 | 143800 | 11554 |
| 261 | 20240412 | 143100 | 412833586300 | 144800 | 144300 | 145000 | 144300 | 8407 |
| 262 | 20240412 | 143000 | 411617752400 | 144300 | 145300 | 145400 | 144200 | 19633 |
| 263 | 20240412 | 142900 | 408774697200 | 145400 | 145400 | 145700 | 145300 | 1686 |
| 264 | 20240412 | 142800 | 408529449500 | 145500 | 145700 | 145700 | 145400 | 2461 |
| 265 | 20240412 | 142700 | 408171356900 | 145700 | 145300 | 145700 | 145300 | 1352 |
| 266 | 20240412 | 142600 | 407974704400 | 145600 | 145500 | 145600 | 145100 | 2905 |
| 267 | 20240412 | 142500 | 407552682300 | 145500 | 145400 | 145600 | 145100 | 5566 |
| 268 | 20240412 | 142400 | 406744233900 | 145400 | 145500 | 145600 | 145300 | 2382 |
| 269 | 20240412 | 142300 | 406397886900 | 145500 | 145800 | 145900 | 145500 | 2987 |
| 270 | 20240412 | 142200 | 405963077300 | 145700 | 145900 | 146000 | 145500 | 1678 |
| 271 | 20240412 | 142100 | 405718642600 | 145800 | 146200 | 146300 | 145300 | 2695 |
| 272 | 20240412 | 142000 | 405325717600 | 146300 | 146200 | 146700 | 146100 | 5213 |
| 273 | 20240412 | 141900 | 404561907500 | 146200 | 146300 | 146400 | 146000 | 4203 |
| 274 | 20240412 | 141800 | 403947713400 | 146300 | 145600 | 146500 | 145500 | 7083 |
| 275 | 20240412 | 141700 | 402913110600 | 145600 | 145400 | 145600 | 145300 | 3069 |
| 276 | 20240412 | 141600 | 402466743800 | 145300 | 145200 | 145400 | 145200 | 2434 |
| 277 | 20240412 | 141500 | 402113125800 | 145100 | 145200 | 145300 | 145000 | 10672 |
| 278 | 20240412 | 141400 | 400564702100 | 145200 | 145800 | 145900 | 145200 | 3482 |
| 279 | 20240412 | 141300 | 400057702000 | 145800 | 145700 | 145800 | 145100 | 10575 |
| 280 | 20240412 | 141200 | 398520731100 | 145700 | 145600 | 145900 | 145500 | 3130 |
| 281 | 20240412 | 141100 | 398064505300 | 145600 | 146000 | 146000 | 145300 | 10702 |
| 282 | 20240412 | 141000 | 396506765800 | 145900 | 146000 | 146400 | 145900 | 3960 |
| 283 | 20240412 | 140900 | 395928348800 | 146200 | 146400 | 146500 | 146000 | 2565 |
| 284 | 20240412 | 140800 | 395553057800 | 146400 | 146500 | 146500 | 145700 | 4178 |
| 285 | 20240412 | 140700 | 394942646500 | 146500 | 146500 | 146700 | 146000 | 7097 |
| 286 | 20240412 | 140600 | 393904547300 | 146400 | 146300 | 146500 | 146300 | 2527 |
| 287 | 20240412 | 140500 | 393534672600 | 146300 | 146600 | 146900 | 146300 | 5429 |
| 288 | 20240412 | 140400 | 392738534500 | 146600 | 146500 | 146800 | 146300 | 4260 |
| 289 | 20240412 | 140300 | 392114468100 | 146300 | 146900 | 147000 | 146000 | 17976 |
| 290 | 20240412 | 140200 | 389484292700 | 146900 | 147600 | 147700 | 146900 | 3400 |
| 291 | 20240412 | 140100 | 388983546300 | 147600 | 147300 | 147700 | 147100 | 3905 |
| 292 | 20240412 | 140000 | 388408200700 | 147300 | 147100 | 147600 | 146800 | 3413 |
| 293 | 20240412 | 135900 | 387905527600 | 146800 | 147200 | 147400 | 146600 | 8494 |
| 294 | 20240412 | 135800 | 386657161300 | 147300 | 147600 | 147700 | 147200 | 4485 |
| 295 | 20240412 | 135700 | 385996035600 | 147600 | 147800 | 148100 | 147600 | 3076 |
| 296 | 20240412 | 135600 | 385541453300 | 147900 | 148500 | 148500 | 147600 | 3459 |
| 297 | 20240412 | 135500 | 385029651100 | 148600 | 148100 | 149000 | 147800 | 5055 |
| 298 | 20240412 | 135400 | 384279704700 | 148100 | 148100 | 148200 | 147700 | 4988 |
| 299 | 20240412 | 135300 | 383541856400 | 148100 | 148000 | 148200 | 147800 | 2817 |
| 300 | 20240412 | 135200 | 383124728300 | 147900 | 147800 | 148000 | 147700 | 3062 |
| 301 | 20240412 | 135100 | 382671968400 | 147700 | 148000 | 148300 | 147700 | 4530 |
| 302 | 20240412 | 135000 | 382001656200 | 147900 | 148600 | 148600 | 147900 | 4553 |
| 303 | 20240412 | 134900 | 381326509300 | 148700 | 149000 | 149000 | 148400 | 4001 |
| 304 | 20240412 | 134800 | 380731614000 | 148900 | 149300 | 149400 | 148900 | 3384 |
| 305 | 20240412 | 134700 | 380226863600 | 149300 | 149500 | 149600 | 149100 | 2934 |
| 306 | 20240412 | 134600 | 379788698000 | 149400 | 149000 | 149700 | 148600 | 3321 |
| 307 | 20240412 | 134500 | 379292870800 | 148700 | 148300 | 149300 | 148300 | 2330 |
| 308 | 20240412 | 134400 | 378946377300 | 148300 | 148800 | 149000 | 148300 | 2153 |
| 309 | 20240412 | 134300 | 378626382300 | 148800 | 148400 | 149000 | 148400 | 2032 |
| 310 | 20240412 | 134200 | 378324306600 | 148400 | 149100 | 149200 | 148300 | 3871 |
| 311 | 20240412 | 134100 | 377748976000 | 149100 | 149100 | 149400 | 148700 | 2388 |
| 312 | 20240412 | 134000 | 377393186900 | 148900 | 149200 | 149700 | 148900 | 1864 |
| 313 | 20240412 | 133900 | 377114931000 | 149200 | 149500 | 149600 | 148700 | 2762 |
| 314 | 20240412 | 133800 | 376702866200 | 149500 | 149700 | 150000 | 149200 | 2871 |
| 315 | 20240412 | 133700 | 376273632900 | 149900 | 150000 | 150300 | 149700 | 6296 |
| 316 | 20240412 | 133600 | 375329153900 | 150100 | 149700 | 150300 | 149600 | 12967 |
| 317 | 20240412 | 133500 | 373384438700 | 149600 | 149600 | 149800 | 149200 | 6750 |
| 318 | 20240412 | 133400 | 372374757300 | 149600 | 148500 | 149600 | 148500 | 7290 |
| 319 | 20240412 | 133300 | 371287109500 | 148500 | 148600 | 148700 | 148400 | 2368 |
| 320 | 20240412 | 133200 | 370935355400 | 148600 | 147800 | 148800 | 147700 | 6636 |
| 321 | 20240412 | 133100 | 369951577300 | 147800 | 148000 | 148100 | 147500 | 3048 |
| 322 | 20240412 | 133000 | 369501383400 | 148000 | 147500 | 148500 | 147500 | 5505 |
| 323 | 20240412 | 132900 | 368686240100 | 147600 | 147200 | 148000 | 147200 | 4253 |
| 324 | 20240412 | 132800 | 368058881600 | 147200 | 148100 | 148200 | 147200 | 6144 |
| 325 | 20240412 | 132700 | 367152540800 | 148100 | 147600 | 148300 | 147600 | 4420 |
| 326 | 20240412 | 132600 | 366498136400 | 147600 | 147600 | 147700 | 147300 | 5412 |
| 327 | 20240412 | 132500 | 365700089600 | 147600 | 148100 | 148100 | 146700 | 16154 |
| 328 | 20240412 | 132400 | 363320041000 | 148100 | 148800 | 149000 | 148000 | 4849 |
| 329 | 20240412 | 132300 | 362600972200 | 148700 | 149100 | 149300 | 148500 | 3179 |
| 330 | 20240412 | 132200 | 362127817900 | 149100 | 148400 | 149400 | 148400 | 7541 |
| 331 | 20240412 | 132100 | 361005428500 | 148400 | 148500 | 148500 | 148100 | 3820 |
| 332 | 20240412 | 132000 | 360438831000 | 148400 | 148800 | 148900 | 148000 | 8655 |
| 333 | 20240412 | 131900 | 359155716000 | 148800 | 148500 | 148900 | 148200 | 4538 |
| 334 | 20240412 | 131800 | 358481852800 | 148600 | 149700 | 149700 | 148300 | 9195 |
| 335 | 20240412 | 131700 | 357112649100 | 149700 | 150500 | 150500 | 149700 | 4046 |
| 336 | 20240412 | 131600 | 356505628900 | 150400 | 150600 | 150700 | 150300 | 4073 |
| 337 | 20240412 | 131500 | 355892566800 | 150600 | 150400 | 150800 | 150300 | 2808 |
| 338 | 20240412 | 131400 | 355469959700 | 150500 | 149800 | 150800 | 149400 | 4284 |
| 339 | 20240412 | 131300 | 354827402200 | 149800 | 150700 | 150700 | 149800 | 13412 |
| 340 | 20240412 | 131200 | 352810247200 | 150600 | 150500 | 151000 | 150200 | 11622 |
| 341 | 20240412 | 131100 | 351059522200 | 150500 | 150200 | 150500 | 149700 | 9916 |
| 342 | 20240412 | 131000 | 349571186300 | 150300 | 149500 | 150400 | 149400 | 12473 |
| 343 | 20240412 | 130900 | 347700188000 | 149500 | 148600 | 149500 | 148600 | 11957 |
| 344 | 20240412 | 130800 | 345917524900 | 148600 | 148300 | 148800 | 148200 | 6096 |
| 345 | 20240412 | 130700 | 345011636800 | 148400 | 148100 | 148800 | 147800 | 7802 |
| 346 | 20240412 | 130600 | 343854792500 | 148200 | 148000 | 148800 | 147500 | 17526 |
| 347 | 20240412 | 130500 | 341258037600 | 148000 | 148600 | 148700 | 147800 | 18487 |
| 348 | 20240412 | 130400 | 338518405600 | 148700 | 149200 | 149600 | 147900 | 25618 |
| 349 | 20240412 | 130300 | 334711323500 | 149100 | 150000 | 150200 | 149100 | 9525 |
| 350 | 20240412 | 130200 | 333284961800 | 150000 | 150000 | 150600 | 149800 | 3927 |
| 351 | 20240412 | 130100 | 332695413900 | 150000 | 150600 | 150700 | 150000 | 5356 |
| 352 | 20240412 | 130000 | 331890068800 | 150700 | 150000 | 150900 | 149700 | 8845 |
| 353 | 20240412 | 125900 | 330560465100 | 150000 | 149900 | 150500 | 149700 | 10159 |
| 354 | 20240412 | 125800 | 329035077200 | 149800 | 149700 | 150300 | 149500 | 11808 |
| 355 | 20240412 | 125700 | 327265090400 | 149600 | 150300 | 151000 | 149600 | 12838 |
| 356 | 20240412 | 125600 | 325336003200 | 150200 | 150200 | 150800 | 149900 | 13752 |
| 357 | 20240412 | 125500 | 323270058700 | 150200 | 151400 | 151400 | 149700 | 27293 |
| 358 | 20240412 | 125400 | 319167746200 | 151400 | 152500 | 152600 | 151400 | 8150 |
| 359 | 20240412 | 125300 | 317929068500 | 152600 | 152400 | 152700 | 152400 | 5081 |
| 360 | 20240412 | 125200 | 317153930700 | 152500 | 152500 | 152900 | 152400 | 8923 |
| 361 | 20240412 | 125100 | 315792097900 | 152500 | 151800 | 152500 | 151700 | 7634 |
| 362 | 20240412 | 125000 | 314631338100 | 151700 | 152100 | 152600 | 151400 | 17407 |
| 363 | 20240412 | 124900 | 311985580900 | 152100 | 152700 | 153000 | 151800 | 17600 |
| 364 | 20240412 | 124800 | 309304911100 | 152600 | 153200 | 153500 | 152600 | 9277 |
| 365 | 20240412 | 124700 | 307884629200 | 153200 | 154000 | 154100 | 153100 | 10108 |
| 366 | 20240412 | 124600 | 306333054300 | 154100 | 154700 | 154700 | 153500 | 13383 |
| 367 | 20240412 | 124500 | 304271193900 | 154800 | 155400 | 155500 | 154500 | 8646 |
| 368 | 20240412 | 124400 | 302931857100 | 155300 | 156700 | 156800 | 155300 | 11453 |
| 369 | 20240412 | 124300 | 301145206200 | 156700 | 155600 | 156700 | 155400 | 12712 |
| 370 | 20240412 | 124200 | 299158985100 | 155600 | 154900 | 156100 | 154600 | 10576 |
| 371 | 20240412 | 124100 | 297512678100 | 154900 | 155500 | 155500 | 154900 | 6275 |
| 372 | 20240412 | 124000 | 296539036400 | 155500 | 154600 | 155900 | 154200 | 13213 |
| 373 | 20240412 | 123900 | 294488827000 | 154400 | 155500 | 155700 | 154200 | 16299 |
| 374 | 20240412 | 123800 | 291963748900 | 155500 | 156500 | 156600 | 155200 | 16026 |
| 375 | 20240412 | 123700 | 289466175400 | 156500 | 157000 | 157100 | 156200 | 14807 |
| 376 | 20240412 | 123600 | 287145274500 | 157000 | 156900 | 157400 | 155700 | 18433 |
| 377 | 20240412 | 123500 | 284255522400 | 155900 | 156800 | 157700 | 155800 | 40132 |
| 378 | 20240412 | 123400 | 277959103700 | 156800 | 155400 | 157100 | 155100 | 33033 |
| 379 | 20240412 | 123300 | 272801804900 | 155100 | 153900 | 155400 | 153700 | 18537 |
| 380 | 20240412 | 123200 | 269934169900 | 154000 | 155200 | 155300 | 153400 | 21488 |
| 381 | 20240412 | 123100 | 266613387800 | 155300 | 153600 | 155500 | 153400 | 39622 |
| 382 | 20240412 | 123000 | 260493823900 | 153600 | 152900 | 153600 | 152400 | 10202 |
| 383 | 20240412 | 122900 | 258932334500 | 152800 | 152000 | 153600 | 151900 | 14350 |
| 384 | 20240412 | 122800 | 256736993000 | 152000 | 151900 | 152100 | 151400 | 5830 |
| 385 | 20240412 | 122700 | 255852019900 | 151600 | 152400 | 152500 | 151400 | 11669 |
| 386 | 20240412 | 122600 | 254080865800 | 152300 | 152600 | 152600 | 151700 | 8024 |
| 387 | 20240412 | 122500 | 252860088100 | 152700 | 153200 | 153400 | 152000 | 11432 |
| 388 | 20240412 | 122400 | 251116611900 | 153300 | 152900 | 153400 | 152300 | 7459 |
| 389 | 20240412 | 122300 | 249976200000 | 153000 | 153600 | 153800 | 152200 | 17888 |
| 390 | 20240412 | 122200 | 247237619400 | 153500 | 152700 | 153800 | 152600 | 27316 |
| 391 | 20240412 | 122100 | 243049696700 | 152700 | 151500 | 152700 | 151300 | 12997 |
| 392 | 20240412 | 122000 | 241073165300 | 151500 | 151800 | 153000 | 151100 | 31107 |
| 393 | 20240412 | 121900 | 236337520500 | 151800 | 150100 | 151900 | 149800 | 18289 |
| 394 | 20240412 | 121800 | 233581629300 | 150100 | 149700 | 150200 | 149300 | 4537 |
| 395 | 20240412 | 121700 | 232901630000 | 149700 | 149300 | 149900 | 149100 | 3116 |
| 396 | 20240412 | 121600 | 232436141300 | 149300 | 148500 | 149400 | 148400 | 3646 |
| 397 | 20240412 | 121500 | 231892870300 | 148500 | 148400 | 148600 | 148300 | 5602 |
| 398 | 20240412 | 121400 | 231061170500 | 148400 | 148800 | 149600 | 148300 | 6938 |
| 399 | 20240412 | 121300 | 230028282700 | 148800 | 149200 | 149200 | 148700 | 3528 |
| 400 | 20240412 | 121200 | 229502849300 | 149200 | 149300 | 149500 | 148800 | 5297 |
| 401 | 20240412 | 121100 | 228712717600 | 149100 | 149900 | 150100 | 149100 | 7233 |
| 402 | 20240412 | 121000 | 227631297800 | 149900 | 150200 | 150300 | 149500 | 10730 |
| 403 | 20240412 | 120900 | 226023553700 | 150200 | 150300 | 150700 | 149700 | 16902 |
| 404 | 20240412 | 120800 | 223486485500 | 150300 | 148900 | 150500 | 148600 | 40675 |
| 405 | 20240412 | 120700 | 217398671500 | 148900 | 147800 | 148900 | 147800 | 10160 |
| 406 | 20240412 | 120600 | 215889752000 | 147900 | 148000 | 148000 | 147700 | 2013 |
| 407 | 20240412 | 120500 | 215592099100 | 148000 | 147700 | 148100 | 147600 | 3650 |
| 408 | 20240412 | 120400 | 215052554400 | 147700 | 147900 | 148100 | 147500 | 2716 |
| 409 | 20240412 | 120300 | 214651053300 | 147900 | 147700 | 148200 | 147300 | 4696 |
| 410 | 20240412 | 120200 | 213957002500 | 147700 | 147800 | 147800 | 147300 | 5364 |
| 411 | 20240412 | 120100 | 213164899900 | 147800 | 146800 | 147900 | 146800 | 3642 |
| 412 | 20240412 | 120000 | 212628243900 | 146900 | 147000 | 147200 | 146100 | 4278 |
| 413 | 20240412 | 115900 | 212000435500 | 147000 | 146500 | 147000 | 146400 | 3060 |
| 414 | 20240412 | 115800 | 211551303200 | 146600 | 145900 | 146700 | 145900 | 2782 |
| 415 | 20240412 | 115700 | 211144249200 | 145900 | 145700 | 146000 | 145700 | 1827 |
| 416 | 20240412 | 115600 | 210877611700 | 145800 | 145800 | 146000 | 145100 | 5877 |
| 417 | 20240412 | 115500 | 210022028000 | 145600 | 145900 | 146000 | 145600 | 2085 |
| 418 | 20240412 | 115400 | 209717983800 | 145800 | 145900 | 146200 | 145700 | 3150 |
| 419 | 20240412 | 115300 | 209258046700 | 145600 | 146400 | 146500 | 145500 | 4504 |
| 420 | 20240412 | 115200 | 208600350200 | 146400 | 146500 | 146700 | 146200 | 3165 |
| 421 | 20240412 | 115100 | 208137142800 | 146400 | 146900 | 147000 | 146100 | 5931 |
| 422 | 20240412 | 115000 | 207267778100 | 146800 | 147200 | 147300 | 146800 | 4790 |
| 423 | 20240412 | 114900 | 206563272800 | 147400 | 148200 | 148200 | 147100 | 7155 |
| 424 | 20240412 | 114800 | 205507076900 | 147900 | 147600 | 148300 | 147600 | 5134 |
| 425 | 20240412 | 114700 | 204746989800 | 147600 | 148400 | 148500 | 147200 | 7994 |
| 426 | 20240412 | 114600 | 203565143700 | 148400 | 148600 | 148700 | 148400 | 8906 |
| 427 | 20240412 | 114500 | 202242393900 | 148600 | 148700 | 149300 | 148100 | 22196 |
| 428 | 20240412 | 114400 | 198940189800 | 148600 | 147700 | 148800 | 147500 | 22379 |
| 429 | 20240412 | 114300 | 195623629600 | 147800 | 146300 | 147800 | 146200 | 9676 |
| 430 | 20240412 | 114200 | 194200705200 | 146400 | 146100 | 146500 | 146100 | 2743 |
| 431 | 20240412 | 114100 | 193799299400 | 146100 | 145500 | 146200 | 145000 | 5032 |
| 432 | 20240412 | 114000 | 193066850500 | 145400 | 145800 | 145800 | 145300 | 2187 |
| 433 | 20240412 | 113900 | 192748746700 | 145500 | 145400 | 146200 | 145000 | 4751 |
| 434 | 20240412 | 113800 | 192056512500 | 145300 | 146000 | 146000 | 145300 | 3131 |
| 435 | 20240412 | 113700 | 191600665900 | 145800 | 145900 | 146000 | 145400 | 4856 |
| 436 | 20240412 | 113600 | 190893672300 | 145900 | 146100 | 146200 | 145800 | 4058 |
| 437 | 20240412 | 113500 | 190301139100 | 146200 | 145700 | 146200 | 145400 | 5023 |
| 438 | 20240412 | 113400 | 189568568300 | 145700 | 145000 | 145800 | 145000 | 4074 |
| 439 | 20240412 | 113300 | 188976242200 | 145000 | 146100 | 146100 | 145000 | 9201 |
| 440 | 20240412 | 113200 | 187636838100 | 146100 | 146200 | 146700 | 146100 | 4297 |
| 441 | 20240412 | 113100 | 187008091200 | 146300 | 146100 | 146300 | 146000 | 4490 |
| 442 | 20240412 | 113000 | 186351774400 | 146200 | 146600 | 146700 | 146100 | 5103 |
| 443 | 20240412 | 112900 | 185604730800 | 146600 | 147300 | 147600 | 146500 | 6555 |
| 444 | 20240412 | 112800 | 184640192000 | 147300 | 147400 | 147600 | 146300 | 11638 |
| 445 | 20240412 | 112700 | 182929613900 | 147400 | 147600 | 148000 | 147200 | 6687 |
| 446 | 20240412 | 112600 | 181942157800 | 147600 | 147700 | 147700 | 147200 | 6736 |
| 447 | 20240412 | 112500 | 180948767500 | 147700 | 147000 | 147700 | 146900 | 5052 |
| 448 | 20240412 | 112400 | 180204065900 | 147000 | 147500 | 147900 | 146700 | 8429 |
| 449 | 20240412 | 112300 | 178963016500 | 147400 | 147100 | 147900 | 146800 | 10299 |
| 450 | 20240412 | 112200 | 177445583500 | 147300 | 147900 | 148600 | 147100 | 21825 |
| 451 | 20240412 | 112100 | 174214160300 | 147700 | 146500 | 148400 | 146500 | 30365 |
| 452 | 20240412 | 112000 | 169728802400 | 146500 | 145600 | 146700 | 145400 | 9506 |
| 453 | 20240412 | 111900 | 168338038900 | 145500 | 145000 | 145600 | 144500 | 8409 |
| 454 | 20240412 | 111800 | 167119762700 | 145000 | 145400 | 145500 | 144900 | 7961 |
| 455 | 20240412 | 111700 | 165964096700 | 145400 | 146600 | 146800 | 145400 | 9850 |
| 456 | 20240412 | 111600 | 164526984000 | 146600 | 146000 | 147000 | 146000 | 12386 |
| 457 | 20240412 | 111500 | 162711295500 | 146200 | 145700 | 146400 | 145200 | 13463 |
| 458 | 20240412 | 111400 | 160747260000 | 145700 | 145500 | 146300 | 145200 | 13102 |
| 459 | 20240412 | 111300 | 158837028500 | 145300 | 144900 | 145900 | 144900 | 9253 |
| 460 | 20240412 | 111200 | 157491987000 | 144900 | 144600 | 145200 | 144400 | 12015 |
| 461 | 20240412 | 111100 | 155750821200 | 144700 | 145200 | 145200 | 144100 | 14819 |
| 462 | 20240412 | 111000 | 153606549000 | 145100 | 145900 | 146100 | 145100 | 13558 |
| 463 | 20240412 | 110900 | 151632166700 | 145900 | 147100 | 147200 | 145600 | 24660 |
| 464 | 20240412 | 110800 | 148024543300 | 147200 | 144800 | 148000 | 144800 | 38189 |
| 465 | 20240412 | 110700 | 142437936900 | 144800 | 143900 | 144900 | 143400 | 12889 |
| 466 | 20240412 | 110600 | 140581491000 | 144100 | 143700 | 144400 | 143100 | 27914 |
| 467 | 20240412 | 110500 | 136568111300 | 144000 | 144000 | 144000 | 144000 | 0 |
| 468 | 20240412 | 110400 | 136568111300 | 144000 | 144000 | 144000 | 144000 | 0 |
| 469 | 20240412 | 110300 | 136568111300 | 144000 | 143300 | 144000 | 143200 | 15256 |
| 470 | 20240412 | 110200 | 134376142600 | 143300 | 141700 | 143400 | 141400 | 18055 |
| 471 | 20240412 | 110100 | 131802719800 | 141700 | 141900 | 142300 | 141400 | 13464 |
| 472 | 20240412 | 110000 | 129891342900 | 141800 | 141500 | 142000 | 141300 | 6598 |
| 473 | 20240412 | 105900 | 128955958000 | 141400 | 141100 | 141500 | 141000 | 4035 |
| 474 | 20240412 | 105800 | 128385584600 | 141000 | 141200 | 141200 | 140700 | 3192 |
| 475 | 20240412 | 105700 | 127935521400 | 141200 | 141400 | 141400 | 141100 | 2119 |
| 476 | 20240412 | 105600 | 127636198400 | 141400 | 141200 | 141400 | 140900 | 3344 |
| 477 | 20240412 | 105500 | 127163653100 | 141200 | 140600 | 141200 | 140300 | 2381 |
| 478 | 20240412 | 105400 | 126827997000 | 140300 | 141100 | 141200 | 140300 | 1698 |
| 479 | 20240412 | 105300 | 126588760200 | 141100 | 140800 | 141200 | 140700 | 1383 |
| 480 | 20240412 | 105200 | 126393785200 | 140800 | 141100 | 141400 | 140800 | 4368 |
| 481 | 20240412 | 105100 | 125777348500 | 141100 | 140700 | 141100 | 140700 | 2661 |
| 482 | 20240412 | 105000 | 125402398300 | 140700 | 140500 | 140800 | 140000 | 1766 |
| 483 | 20240412 | 104900 | 125154393500 | 140500 | 140600 | 140700 | 140200 | 1455 |
| 484 | 20240412 | 104800 | 124950114600 | 140700 | 140800 | 141000 | 140400 | 2392 |
| 485 | 20240412 | 104700 | 124613448000 | 140800 | 140500 | 140900 | 140400 | 2803 |
| 486 | 20240412 | 104600 | 124219323300 | 140500 | 140400 | 140700 | 140400 | 2144 |
| 487 | 20240412 | 104500 | 123918040300 | 140400 | 139500 | 140800 | 139500 | 4306 |
| 488 | 20240412 | 104400 | 123314751700 | 139500 | 139000 | 139600 | 138900 | 2443 |
| 489 | 20240412 | 104300 | 122974326000 | 139100 | 138600 | 139200 | 138200 | 3775 |
| 490 | 20240412 | 104200 | 122450989800 | 138600 | 139200 | 139300 | 138500 | 2220 |
| 491 | 20240412 | 104100 | 122142295600 | 139100 | 139100 | 139200 | 138400 | 6440 |
| 492 | 20240412 | 104000 | 121248706700 | 139100 | 139200 | 139400 | 139000 | 1808 |
| 493 | 20240412 | 103900 | 120997142600 | 139100 | 139300 | 139500 | 139100 | 2786 |
| 494 | 20240412 | 103800 | 120609189500 | 139400 | 139300 | 139800 | 139200 | 2058 |
| 495 | 20240412 | 103700 | 120322331300 | 139300 | 139200 | 139500 | 139200 | 2018 |
| 496 | 20240412 | 103600 | 120041236000 | 139200 | 139800 | 140000 | 139200 | 6512 |
| 497 | 20240412 | 103500 | 119131620400 | 139900 | 140400 | 140600 | 139700 | 3929 |
| 498 | 20240412 | 103400 | 118581418000 | 140400 | 141100 | 141300 | 140400 | 4637 |
| 499 | 20240412 | 103300 | 117927641200 | 141100 | 140800 | 141300 | 140600 | 7241 |
| 500 | 20240412 | 103200 | 116906426200 | 140600 | 140700 | 140800 | 140500 | 1350 |
| 501 | 20240412 | 103100 | 116716598200 | 140600 | 140200 | 140700 | 140200 | 2464 |
| 502 | 20240412 | 103000 | 116370414300 | 140200 | 140500 | 140600 | 140000 | 1713 |
| 503 | 20240412 | 102900 | 116129943200 | 140500 | 139900 | 140700 | 139700 | 3580 |
| 504 | 20240412 | 102800 | 115628150100 | 139800 | 140100 | 140600 | 139800 | 5750 |
| 505 | 20240412 | 102700 | 114821961900 | 140300 | 140900 | 141000 | 140100 | 5219 |
| 506 | 20240412 | 102600 | 114088574100 | 140900 | 140400 | 141000 | 140200 | 3566 |
| 507 | 20240412 | 102500 | 113587137100 | 140300 | 140300 | 140500 | 140100 | 2532 |
| 508 | 20240412 | 102400 | 113231749800 | 140400 | 141000 | 141100 | 140000 | 5099 |
| 509 | 20240412 | 102300 | 112515653100 | 140500 | 140700 | 141900 | 140400 | 15720 |
| 510 | 20240412 | 102200 | 110294722900 | 140700 | 139700 | 140800 | 139700 | 7188 |
| 511 | 20240412 | 102100 | 109286258500 | 139700 | 139500 | 139900 | 139400 | 2246 |
| 512 | 20240412 | 102000 | 108972452800 | 139400 | 139200 | 139500 | 139200 | 1352 |
| 513 | 20240412 | 101900 | 108784056700 | 139000 | 139000 | 139200 | 138800 | 1667 |
| 514 | 20240412 | 101800 | 108552327600 | 139000 | 138800 | 139100 | 138800 | 1150 |
| 515 | 20240412 | 101700 | 108392580200 | 138800 | 139900 | 140000 | 138700 | 2812 |
| 516 | 20240412 | 101600 | 108000629900 | 139900 | 139600 | 140100 | 139100 | 6301 |
| 517 | 20240412 | 101500 | 107120139900 | 139600 | 138800 | 139600 | 138700 | 2322 |
| 518 | 20240412 | 101400 | 106796795600 | 138600 | 138700 | 138800 | 138500 | 2252 |
| 519 | 20240412 | 101300 | 106484493400 | 138700 | 139600 | 139600 | 138600 | 1947 |
| 520 | 20240412 | 101200 | 106213656100 | 139700 | 138300 | 139700 | 138100 | 5950 |
| 521 | 20240412 | 101100 | 105387242700 | 138300 | 137800 | 138800 | 137500 | 7411 |
| 522 | 20240412 | 101000 | 104364642700 | 137800 | 139300 | 139300 | 137600 | 12212 |
| 523 | 20240412 | 100900 | 102676959100 | 139200 | 138400 | 139300 | 138400 | 4234 |
| 524 | 20240412 | 100800 | 102088670900 | 138600 | 139700 | 139800 | 138500 | 10457 |
| 525 | 20240412 | 100700 | 100633541500 | 139800 | 140200 | 140200 | 139500 | 9296 |
| 526 | 20240412 | 100600 | 99333130800 | 140200 | 140800 | 141200 | 140100 | 8745 |
| 527 | 20240412 | 100500 | 98103281800 | 140800 | 141100 | 141500 | 140500 | 13394 |
| 528 | 20240412 | 100400 | 96213889400 | 141000 | 140000 | 141200 | 139700 | 25544 |
| 529 | 20240412 | 100300 | 92625386700 | 139900 | 140000 | 140000 | 139600 | 13510 |
| 530 | 20240412 | 100200 | 90735039700 | 140000 | 139300 | 140000 | 139100 | 18112 |
| 531 | 20240412 | 100100 | 88205812900 | 139200 | 138500 | 139300 | 138300 | 7060 |
| 532 | 20240412 | 100000 | 87225312100 | 138500 | 138000 | 138600 | 137200 | 3267 |
| 533 | 20240412 | 095900 | 86774255900 | 137900 | 137200 | 138000 | 137100 | 2284 |
| 534 | 20240412 | 095800 | 86460114000 | 137100 | 136900 | 137200 | 136800 | 2443 |
| 535 | 20240412 | 095700 | 86125512400 | 137000 | 137100 | 137200 | 136700 | 2279 |
| 536 | 20240412 | 095600 | 85813607400 | 137100 | 137100 | 137200 | 136700 | 2916 |
| 537 | 20240412 | 095500 | 85414552000 | 137000 | 137000 | 137400 | 136900 | 3560 |
| 538 | 20240412 | 095400 | 84926654300 | 137000 | 137800 | 137800 | 137000 | 2992 |
| 539 | 20240412 | 095300 | 84515908500 | 137800 | 138100 | 138200 | 137500 | 3108 |
| 540 | 20240412 | 095200 | 84087965700 | 138100 | 138400 | 138800 | 137600 | 2382 |
| 541 | 20240412 | 095100 | 83758613400 | 138500 | 139000 | 139000 | 137600 | 3129 |
| 542 | 20240412 | 095000 | 83325508700 | 139000 | 138700 | 139000 | 138700 | 3063 |
| 543 | 20240412 | 094900 | 82900204200 | 138700 | 139000 | 139100 | 138500 | 4769 |
| 544 | 20240412 | 094800 | 82237376500 | 139000 | 138300 | 139000 | 138100 | 5447 |
| 545 | 20240412 | 094700 | 81482311300 | 138000 | 138800 | 138900 | 138000 | 3628 |
| 546 | 20240412 | 094600 | 80979919100 | 138900 | 138300 | 138900 | 138000 | 5616 |
| 547 | 20240412 | 094500 | 80202333500 | 138400 | 138300 | 138400 | 137800 | 3999 |
| 548 | 20240412 | 094400 | 79649664100 | 138300 | 137800 | 138300 | 137500 | 4882 |
| 549 | 20240412 | 094300 | 78976431300 | 137800 | 137100 | 138100 | 136500 | 6672 |
| 550 | 20240412 | 094200 | 78060303900 | 137000 | 137700 | 137700 | 136900 | 4558 |
| 551 | 20240412 | 094100 | 77434606500 | 137700 | 137500 | 137800 | 136800 | 5872 |
| 552 | 20240412 | 094000 | 76628176700 | 137500 | 137000 | 137600 | 136900 | 6082 |
| 553 | 20240412 | 093900 | 75792969300 | 137000 | 136300 | 137000 | 135900 | 5554 |
| 554 | 20240412 | 093800 | 75036658600 | 136300 | 136100 | 136800 | 136000 | 5927 |
| 555 | 20240412 | 093700 | 74228108300 | 136100 | 137200 | 137400 | 135900 | 14082 |
| 556 | 20240412 | 093600 | 72305475800 | 137300 | 138600 | 139000 | 136800 | 12291 |
| 557 | 20240412 | 093500 | 70613869500 | 138500 | 139600 | 139700 | 138100 | 10121 |
| 558 | 20240412 | 093400 | 69208070300 | 139600 | 139200 | 139700 | 138900 | 6029 |
| 559 | 20240412 | 093300 | 68367995900 | 139200 | 139000 | 139700 | 138600 | 20459 |
| 560 | 20240412 | 093200 | 65519114400 | 139100 | 138500 | 139200 | 138000 | 8623 |
| 561 | 20240412 | 093100 | 64323062600 | 138500 | 138700 | 139500 | 138300 | 16743 |
| 562 | 20240412 | 093000 | 61997349100 | 138800 | 138300 | 139500 | 138000 | 24171 |
| 563 | 20240412 | 092900 | 58641789700 | 138200 | 137900 | 138300 | 137600 | 8774 |
| 564 | 20240412 | 092800 | 57431245700 | 138000 | 136900 | 138400 | 136900 | 12184 |
| 565 | 20240412 | 092700 | 55751619900 | 136900 | 137100 | 137300 | 136700 | 5512 |
| 566 | 20240412 | 092600 | 54996310600 | 137200 | 137100 | 137300 | 136800 | 4612 |
| 567 | 20240412 | 092500 | 54364249100 | 137200 | 138100 | 138200 | 136500 | 9657 |
| 568 | 20240412 | 092400 | 53033777800 | 138100 | 136000 | 138100 | 136000 | 11566 |
| 569 | 20240412 | 092300 | 51449379500 | 136500 | 136400 | 136700 | 136000 | 6247 |
| 570 | 20240412 | 092200 | 50597581800 | 136400 | 136000 | 137000 | 135500 | 14089 |
| 571 | 20240412 | 092100 | 48679773100 | 136100 | 138200 | 138200 | 136000 | 13860 |
| 572 | 20240412 | 092000 | 46778592700 | 137800 | 137000 | 138400 | 136600 | 20376 |
| 573 | 20240412 | 091900 | 43972695700 | 137100 | 136000 | 137600 | 136000 | 12841 |
| 574 | 20240412 | 091800 | 42213747300 | 136000 | 136400 | 137600 | 135800 | 15595 |
| 575 | 20240412 | 091700 | 40085387800 | 136400 | 138000 | 138400 | 135900 | 27272 |
| 576 | 20240412 | 091600 | 36358724900 | 138000 | 137200 | 139000 | 136100 | 47992 |
| 577 | 20240412 | 091500 | 29748676000 | 137200 | 134800 | 137500 | 134500 | 44911 |
| 578 | 20240412 | 091400 | 23647946400 | 134800 | 133100 | 134800 | 132600 | 14180 |
| 579 | 20240412 | 091300 | 21752773000 | 133200 | 132300 | 133300 | 132000 | 4704 |
| 580 | 20240412 | 091200 | 21129386400 | 132300 | 132000 | 132300 | 131500 | 7667 |
| 581 | 20240412 | 091100 | 20117693900 | 132000 | 133700 | 133900 | 131900 | 8595 |
| 582 | 20240412 | 091000 | 18973289500 | 133700 | 134400 | 134700 | 132600 | 15946 |
| 583 | 20240412 | 090900 | 16841982700 | 134600 | 132600 | 134800 | 132500 | 23713 |
| 584 | 20240412 | 090800 | 13668148500 | 132700 | 132000 | 132900 | 130800 | 16158 |
| 585 | 20240412 | 090700 | 11529703000 | 132100 | 130700 | 132100 | 130600 | 8986 |
| 586 | 20240412 | 090600 | 10349069200 | 130700 | 131000 | 131200 | 130600 | 6892 |
| 587 | 20240412 | 090500 | 9447399800 | 131100 | 130600 | 131100 | 130200 | 3358 |
| 588 | 20240412 | 090400 | 9008964700 | 130600 | 131600 | 132000 | 130500 | 10937 |
| 589 | 20240412 | 090300 | 7573565400 | 131800 | 130000 | 132300 | 129600 | 14746 |
| 590 | 20240412 | 090200 | 5638823300 | 130000 | 130000 | 130400 | 129500 | 12293 |
| 591 | 20240412 | 090100 | 4040744500 | 130100 | 130400 | 130900 | 129600 | 11248 |
| 592 | 20240412 | 090000 | 2574601700 | 130300 | 131000 | 131000 | 129100 | 19683 |