34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 183100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 197884 |
| 3 | 20240412 | 183000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 4 | 20240412 | 182900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 5 | 20240412 | 182800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 6 | 20240412 | 182700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 7 | 20240412 | 182600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 8 | 20240412 | 182500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 9 | 20240412 | 182400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 10 | 20240412 | 182300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 11 | 20240412 | 182200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 12 | 20240412 | 182100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 13 | 20240412 | 182000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 14 | 20240412 | 181900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 15 | 20240412 | 181800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 16 | 20240412 | 181700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 17 | 20240412 | 181600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 18 | 20240412 | 181500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 19 | 20240412 | 181400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 20 | 20240412 | 181300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 21 | 20240412 | 181200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 22 | 20240412 | 181100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 23 | 20240412 | 181000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 24 | 20240412 | 180900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 25 | 20240412 | 180800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 26 | 20240412 | 180700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 27 | 20240412 | 180600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 28 | 20240412 | 180500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 29 | 20240412 | 180400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 30 | 20240412 | 180300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 31 | 20240412 | 180200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 32 | 20240412 | 180100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 197884 |
| 33 | 20240412 | 180000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 34 | 20240412 | 175900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 35 | 20240412 | 175800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 36 | 20240412 | 175700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 37 | 20240412 | 175600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 38 | 20240412 | 175500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 39 | 20240412 | 175400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 40 | 20240412 | 175300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 41 | 20240412 | 175200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 42 | 20240412 | 175100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 43 | 20240412 | 175000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 44 | 20240412 | 174900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 45 | 20240412 | 174800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 46 | 20240412 | 174700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 47 | 20240412 | 174600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 48 | 20240412 | 174500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 49 | 20240412 | 174400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 50 | 20240412 | 174300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 51 | 20240412 | 174200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 52 | 20240412 | 174100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 53 | 20240412 | 174000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 54 | 20240412 | 173900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 55 | 20240412 | 173800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 56 | 20240412 | 173700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 57 | 20240412 | 173600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 58 | 20240412 | 173500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 59 | 20240412 | 173400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 60 | 20240412 | 173300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 61 | 20240412 | 173200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 62 | 20240412 | 173100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 197884 |
| 63 | 20240412 | 173000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 64 | 20240412 | 172900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 65 | 20240412 | 172800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 66 | 20240412 | 172700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 67 | 20240412 | 172600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 68 | 20240412 | 172500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 69 | 20240412 | 172400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 70 | 20240412 | 172300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 71 | 20240412 | 172200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 72 | 20240412 | 172100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 73 | 20240412 | 172000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 74 | 20240412 | 171900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 75 | 20240412 | 171800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 76 | 20240412 | 171700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 77 | 20240412 | 171600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 78 | 20240412 | 171500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 79 | 20240412 | 171400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 80 | 20240412 | 171300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 81 | 20240412 | 171200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 82 | 20240412 | 171100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 83 | 20240412 | 171000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 84 | 20240412 | 170900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 85 | 20240412 | 170800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 86 | 20240412 | 170700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 87 | 20240412 | 170600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 88 | 20240412 | 170500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 89 | 20240412 | 170400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 90 | 20240412 | 170300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 91 | 20240412 | 170200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 92 | 20240412 | 170100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 197884 |
| 93 | 20240412 | 170000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 94 | 20240412 | 165900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 95 | 20240412 | 165800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 96 | 20240412 | 165700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 97 | 20240412 | 165600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 98 | 20240412 | 165500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 99 | 20240412 | 165400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 100 | 20240412 | 165300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 101 | 20240412 | 165200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 102 | 20240412 | 165100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 103 | 20240412 | 165000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 104 | 20240412 | 164900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 105 | 20240412 | 164800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 106 | 20240412 | 164700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 107 | 20240412 | 164600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 108 | 20240412 | 164500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 109 | 20240412 | 164400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 110 | 20240412 | 164300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 111 | 20240412 | 164200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 112 | 20240412 | 164100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 113 | 20240412 | 164000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 114 | 20240412 | 163900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 115 | 20240412 | 163800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 116 | 20240412 | 163700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 117 | 20240412 | 163600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 118 | 20240412 | 163500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 119 | 20240412 | 163400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 120 | 20240412 | 163300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 121 | 20240412 | 163200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 122 | 20240412 | 163100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 197884 |
| 123 | 20240412 | 163000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 124 | 20240412 | 162900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 125 | 20240412 | 162800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 126 | 20240412 | 162700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 127 | 20240412 | 162600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 128 | 20240412 | 162500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 129 | 20240412 | 162400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 130 | 20240412 | 162300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 131 | 20240412 | 162200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 132 | 20240412 | 162100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 133 | 20240412 | 162000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 134 | 20240412 | 161900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 135 | 20240412 | 161800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 136 | 20240412 | 161700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 137 | 20240412 | 161600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 138 | 20240412 | 161500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 139 | 20240412 | 161400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 140 | 20240412 | 161300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 141 | 20240412 | 161200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 142 | 20240412 | 161100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 143 | 20240412 | 161000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 144 | 20240412 | 160900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 145 | 20240412 | 160800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 146 | 20240412 | 160700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 147 | 20240412 | 160600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 148 | 20240412 | 160500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 149 | 20240412 | 160400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 150 | 20240412 | 160300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 151 | 20240412 | 160200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 152 | 20240412 | 160100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 197884 |
| 153 | 20240412 | 160000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 154 | 20240412 | 155900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 155 | 20240412 | 155800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 156 | 20240412 | 155700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 157 | 20240412 | 155600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 158 | 20240412 | 155500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 159 | 20240412 | 155400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 160 | 20240412 | 155300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 161 | 20240412 | 155200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 162 | 20240412 | 155100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 163 | 20240412 | 155000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 164 | 20240412 | 154900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 165 | 20240412 | 154800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 166 | 20240412 | 154700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 167 | 20240412 | 154600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 168 | 20240412 | 154500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 169 | 20240412 | 154400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 170 | 20240412 | 154300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 171 | 20240412 | 154200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 172 | 20240412 | 154100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 173 | 20240412 | 154000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 174 | 20240412 | 153900 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 175 | 20240412 | 153800 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 176 | 20240412 | 153700 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 177 | 20240412 | 153600 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 178 | 20240412 | 153500 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 179 | 20240412 | 153400 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 180 | 20240412 | 153300 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 181 | 20240412 | 153200 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 0 |
| 182 | 20240412 | 153100 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 197884 |
| 183 | 20240412 | 153000 | 573575431800 | 187400 | 187400 | 187400 | 187400 | 197884 |
| 184 | 20240412 | 152900 | 536491970200 | 187200 | 187200 | 187200 | 187200 | 0 |
| 185 | 20240412 | 152800 | 536491970200 | 187200 | 187200 | 187200 | 187200 | 0 |
| 186 | 20240412 | 152700 | 536491970200 | 187200 | 187200 | 187200 | 187200 | 0 |
| 187 | 20240412 | 152600 | 536491970200 | 187200 | 187200 | 187200 | 187200 | 0 |
| 188 | 20240412 | 152500 | 536491970200 | 187200 | 187200 | 187200 | 187200 | 0 |
| 189 | 20240412 | 152400 | 536491970200 | 187200 | 187200 | 187200 | 187200 | 0 |
| 190 | 20240412 | 152300 | 536491970200 | 187200 | 187200 | 187200 | 187200 | 0 |
| 191 | 20240412 | 152200 | 536491970200 | 187200 | 187200 | 187200 | 187200 | 0 |
| 192 | 20240412 | 152100 | 536491970200 | 187200 | 187200 | 187200 | 187200 | 0 |
| 193 | 20240412 | 152000 | 536491970200 | 187200 | 187200 | 187200 | 187200 | 0 |
| 194 | 20240412 | 151900 | 536491970200 | 187200 | 187300 | 187300 | 187100 | 12483 |
| 195 | 20240412 | 151800 | 534155174900 | 187300 | 187600 | 187600 | 187200 | 17346 |
| 196 | 20240412 | 151700 | 530905242200 | 187600 | 187700 | 187700 | 187500 | 4995 |
| 197 | 20240412 | 151600 | 529968217100 | 187600 | 187700 | 187700 | 187600 | 5046 |
| 198 | 20240412 | 151500 | 529021450600 | 187600 | 187600 | 187700 | 187500 | 8673 |
| 199 | 20240412 | 151400 | 527394551900 | 187600 | 187600 | 187700 | 187500 | 8688 |
| 200 | 20240412 | 151300 | 525764750800 | 187700 | 187500 | 187700 | 187400 | 22958 |
| 201 | 20240412 | 151200 | 521460563900 | 187500 | 187600 | 187700 | 187400 | 18448 |
| 202 | 20240412 | 151100 | 518001545500 | 187600 | 187700 | 187700 | 187500 | 10251 |
| 203 | 20240412 | 151000 | 516078358800 | 187600 | 187700 | 187700 | 187600 | 13651 |
| 204 | 20240412 | 150900 | 513517306300 | 187700 | 187700 | 187800 | 187600 | 9125 |
| 205 | 20240412 | 150800 | 511804759100 | 187700 | 187900 | 187900 | 187700 | 10084 |
| 206 | 20240412 | 150700 | 509911352600 | 187800 | 187800 | 187900 | 187700 | 4061 |
| 207 | 20240412 | 150600 | 509148459000 | 187800 | 187900 | 187900 | 187700 | 6746 |
| 208 | 20240412 | 150500 | 507881256400 | 187800 | 188000 | 188000 | 187800 | 10194 |
| 209 | 20240412 | 150400 | 505966431200 | 187900 | 188100 | 188100 | 187900 | 7889 |
| 210 | 20240412 | 150300 | 504483669100 | 188100 | 188100 | 188100 | 188000 | 5550 |
| 211 | 20240412 | 150200 | 503440037200 | 188000 | 188000 | 188100 | 187900 | 7012 |
| 212 | 20240412 | 150100 | 502121719800 | 187900 | 188200 | 188200 | 187900 | 5486 |
| 213 | 20240412 | 150000 | 501090201800 | 188100 | 188200 | 188200 | 188100 | 3677 |
| 214 | 20240412 | 145900 | 500398423900 | 188200 | 188200 | 188200 | 188100 | 4387 |
| 215 | 20240412 | 145800 | 499572994100 | 188100 | 188100 | 188200 | 188100 | 3927 |
| 216 | 20240412 | 145700 | 498834219100 | 188200 | 188200 | 188200 | 188100 | 2538 |
| 217 | 20240412 | 145600 | 498356668300 | 188200 | 188100 | 188200 | 188000 | 8027 |
| 218 | 20240412 | 145500 | 496846868300 | 188000 | 188000 | 188100 | 188000 | 4516 |
| 219 | 20240412 | 145400 | 495997759000 | 188100 | 188100 | 188200 | 188000 | 5763 |
| 220 | 20240412 | 145300 | 494914230700 | 188100 | 188100 | 188200 | 188100 | 5199 |
| 221 | 20240412 | 145200 | 493936200200 | 188200 | 188300 | 188300 | 188100 | 4572 |
| 222 | 20240412 | 145100 | 493075732200 | 188200 | 188300 | 188500 | 188200 | 9642 |
| 223 | 20240412 | 145000 | 491259992700 | 188200 | 188400 | 188500 | 188200 | 8206 |
| 224 | 20240412 | 144900 | 489714634600 | 188400 | 188500 | 188500 | 188400 | 3763 |
| 225 | 20240412 | 144800 | 489005569200 | 188400 | 188400 | 188500 | 188400 | 2951 |
| 226 | 20240412 | 144700 | 488449505200 | 188400 | 188600 | 188600 | 188400 | 3635 |
| 227 | 20240412 | 144600 | 487764366000 | 188600 | 188700 | 188700 | 188500 | 6930 |
| 228 | 20240412 | 144500 | 486457412000 | 188600 | 188700 | 188700 | 188600 | 4343 |
| 229 | 20240412 | 144400 | 485638196200 | 188700 | 188600 | 188700 | 188600 | 2503 |
| 230 | 20240412 | 144300 | 485166024100 | 188700 | 188700 | 188700 | 188600 | 2552 |
| 231 | 20240412 | 144200 | 484684596300 | 188700 | 188600 | 188700 | 188500 | 4207 |
| 232 | 20240412 | 144100 | 483891065400 | 188500 | 188700 | 188700 | 188500 | 4767 |
| 233 | 20240412 | 144000 | 482992083400 | 188700 | 188600 | 188700 | 188500 | 6011 |
| 234 | 20240412 | 143900 | 481858157700 | 188600 | 188500 | 188600 | 188500 | 978 |
| 235 | 20240412 | 143800 | 481673722200 | 188500 | 188600 | 188700 | 188500 | 3642 |
| 236 | 20240412 | 143700 | 480986813000 | 188700 | 188600 | 188700 | 188600 | 8188 |
| 237 | 20240412 | 143600 | 479442469200 | 188600 | 188600 | 188700 | 188500 | 5984 |
| 238 | 20240412 | 143500 | 478313883000 | 188600 | 188600 | 188600 | 188500 | 1458 |
| 239 | 20240412 | 143400 | 478038974700 | 188600 | 188600 | 188600 | 188500 | 1422 |
| 240 | 20240412 | 143300 | 477770841000 | 188600 | 188400 | 188600 | 188400 | 2386 |
| 241 | 20240412 | 143200 | 477321008300 | 188500 | 188500 | 188700 | 188400 | 6447 |
| 242 | 20240412 | 143100 | 476105388400 | 188500 | 188400 | 188500 | 188400 | 6222 |
| 243 | 20240412 | 143000 | 474932979800 | 188400 | 188600 | 188700 | 188400 | 6781 |
| 244 | 20240412 | 142900 | 473654937000 | 188600 | 188600 | 188800 | 188600 | 3767 |
| 245 | 20240412 | 142800 | 472944067700 | 188600 | 188900 | 188900 | 188600 | 6105 |
| 246 | 20240412 | 142700 | 471791745100 | 188900 | 188900 | 189000 | 188800 | 5972 |
| 247 | 20240412 | 142600 | 470663754400 | 188800 | 189100 | 189100 | 188800 | 3564 |
| 248 | 20240412 | 142500 | 469990191200 | 189000 | 188900 | 189100 | 188800 | 4104 |
| 249 | 20240412 | 142400 | 469214951000 | 188900 | 189100 | 189100 | 188800 | 6241 |
| 250 | 20240412 | 142300 | 468035494600 | 189100 | 189100 | 189100 | 189000 | 3221 |
| 251 | 20240412 | 142200 | 467426442800 | 189100 | 189000 | 189200 | 188900 | 4990 |
| 252 | 20240412 | 142100 | 466482915000 | 189000 | 189100 | 189200 | 188900 | 6537 |
| 253 | 20240412 | 142000 | 465247188800 | 189100 | 189000 | 189100 | 188900 | 5745 |
| 254 | 20240412 | 141900 | 464161470700 | 188900 | 189200 | 189200 | 188900 | 7995 |
| 255 | 20240412 | 141800 | 462649860000 | 189200 | 189000 | 189200 | 188900 | 6243 |
| 256 | 20240412 | 141700 | 461469536700 | 189000 | 189000 | 189000 | 188900 | 1667 |
| 257 | 20240412 | 141600 | 461154491700 | 189000 | 189000 | 189000 | 188900 | 2127 |
| 258 | 20240412 | 141500 | 460752560400 | 189000 | 188800 | 189000 | 188800 | 2748 |
| 259 | 20240412 | 141400 | 460233369500 | 188900 | 188700 | 188900 | 188600 | 7358 |
| 260 | 20240412 | 141300 | 458844469600 | 188700 | 188600 | 188700 | 188600 | 3824 |
| 261 | 20240412 | 141200 | 458123029300 | 188700 | 188200 | 188700 | 188100 | 7029 |
| 262 | 20240412 | 141100 | 456798855300 | 188100 | 188100 | 188200 | 188000 | 5759 |
| 263 | 20240412 | 141000 | 455715462800 | 188100 | 187900 | 188100 | 187700 | 6436 |
| 264 | 20240412 | 140900 | 454506075700 | 188000 | 188100 | 188100 | 187700 | 9261 |
| 265 | 20240412 | 140800 | 452765767900 | 188100 | 188000 | 188100 | 188000 | 2736 |
| 266 | 20240412 | 140700 | 452251314200 | 188000 | 188000 | 188100 | 187700 | 13298 |
| 267 | 20240412 | 140600 | 449752374400 | 188000 | 188000 | 188100 | 187900 | 6150 |
| 268 | 20240412 | 140500 | 448596145100 | 188000 | 188100 | 188200 | 188000 | 6041 |
| 269 | 20240412 | 140400 | 447460146500 | 188200 | 188100 | 188200 | 188100 | 1931 |
| 270 | 20240412 | 140300 | 447096844500 | 188100 | 188100 | 188200 | 188000 | 2803 |
| 271 | 20240412 | 140200 | 446569623300 | 188000 | 188100 | 188200 | 188000 | 10866 |
| 272 | 20240412 | 140100 | 444525691300 | 188100 | 188500 | 188500 | 188100 | 10538 |
| 273 | 20240412 | 140000 | 442541516500 | 188400 | 188600 | 188700 | 188400 | 8548 |
| 274 | 20240412 | 135900 | 440929652000 | 188700 | 188600 | 188700 | 188600 | 2219 |
| 275 | 20240412 | 135800 | 440511005100 | 188700 | 188600 | 188700 | 188600 | 1089 |
| 276 | 20240412 | 135700 | 440305573300 | 188700 | 188600 | 188700 | 188500 | 1500 |
| 277 | 20240412 | 135600 | 440022623800 | 188600 | 188600 | 188600 | 188500 | 2417 |
| 278 | 20240412 | 135500 | 439566797500 | 188600 | 188500 | 188600 | 188500 | 1976 |
| 279 | 20240412 | 135400 | 439194174100 | 188600 | 188400 | 188600 | 188400 | 2816 |
| 280 | 20240412 | 135300 | 438663300600 | 188500 | 188500 | 188600 | 188400 | 3958 |
| 281 | 20240412 | 135200 | 437917199800 | 188600 | 188600 | 188600 | 188500 | 1391 |
| 282 | 20240412 | 135100 | 437654921700 | 188600 | 188900 | 188900 | 188500 | 7149 |
| 283 | 20240412 | 135000 | 436305940100 | 188800 | 188800 | 188900 | 188800 | 1760 |
| 284 | 20240412 | 134900 | 435973594000 | 188700 | 188800 | 188800 | 188700 | 4907 |
| 285 | 20240412 | 134800 | 435047173200 | 188800 | 188700 | 188800 | 188700 | 2027 |
| 286 | 20240412 | 134700 | 434664590400 | 188800 | 188800 | 188800 | 188700 | 1291 |
| 287 | 20240412 | 134600 | 434420876900 | 188800 | 188800 | 188900 | 188700 | 3807 |
| 288 | 20240412 | 134500 | 433702144800 | 188900 | 188800 | 188900 | 188700 | 3338 |
| 289 | 20240412 | 134400 | 433071867900 | 188800 | 188700 | 188800 | 188700 | 4547 |
| 290 | 20240412 | 134300 | 432213703200 | 188700 | 188600 | 188700 | 188600 | 4308 |
| 291 | 20240412 | 134200 | 431400818600 | 188600 | 188500 | 188700 | 188400 | 21730 |
| 292 | 20240412 | 134100 | 427305393800 | 188500 | 188500 | 188500 | 188400 | 2427 |
| 293 | 20240412 | 134000 | 426848075600 | 188400 | 188400 | 188500 | 188400 | 3476 |
| 294 | 20240412 | 133900 | 426193097700 | 188400 | 188500 | 188600 | 188400 | 3797 |
| 295 | 20240412 | 133800 | 425477554600 | 188600 | 188600 | 188600 | 188500 | 3831 |
| 296 | 20240412 | 133700 | 424755359900 | 188500 | 188600 | 188600 | 188500 | 4215 |
| 297 | 20240412 | 133600 | 423960605600 | 188500 | 188600 | 188700 | 188500 | 8347 |
| 298 | 20240412 | 133500 | 422386381400 | 188700 | 188600 | 188700 | 188600 | 3080 |
| 299 | 20240412 | 133400 | 421805360100 | 188600 | 188700 | 188700 | 188600 | 1938 |
| 300 | 20240412 | 133300 | 421439774200 | 188700 | 188700 | 188800 | 188600 | 3557 |
| 301 | 20240412 | 133200 | 420768667100 | 188800 | 188800 | 188800 | 188700 | 5888 |
| 302 | 20240412 | 133100 | 419657495900 | 188800 | 188800 | 188800 | 188700 | 1842 |
| 303 | 20240412 | 133000 | 419309765200 | 188700 | 188700 | 188800 | 188700 | 1686 |
| 304 | 20240412 | 132900 | 418991469100 | 188700 | 188700 | 188800 | 188700 | 1904 |
| 305 | 20240412 | 132800 | 418632105400 | 188700 | 188600 | 188800 | 188600 | 3566 |
| 306 | 20240412 | 132700 | 417959330400 | 188700 | 188800 | 188900 | 188600 | 6407 |
| 307 | 20240412 | 132600 | 416750030300 | 188800 | 189000 | 189200 | 188800 | 8815 |
| 308 | 20240412 | 132500 | 415084355700 | 188900 | 189100 | 189100 | 188900 | 6279 |
| 309 | 20240412 | 132400 | 413897711200 | 189100 | 189100 | 189200 | 189000 | 4205 |
| 310 | 20240412 | 132300 | 413102375700 | 189200 | 189300 | 189300 | 189100 | 2513 |
| 311 | 20240412 | 132200 | 412626985600 | 189200 | 189300 | 189400 | 189100 | 6839 |
| 312 | 20240412 | 132100 | 411332817100 | 189300 | 189300 | 189400 | 189300 | 1582 |
| 313 | 20240412 | 132000 | 411033289600 | 189400 | 189400 | 189400 | 189300 | 2236 |
| 314 | 20240412 | 131900 | 410609851600 | 189300 | 189400 | 189500 | 189300 | 2230 |
| 315 | 20240412 | 131800 | 410187534800 | 189400 | 189500 | 189500 | 189300 | 2303 |
| 316 | 20240412 | 131700 | 409751302600 | 189500 | 189600 | 189600 | 189400 | 4211 |
| 317 | 20240412 | 131600 | 408953362100 | 189600 | 189600 | 189600 | 189500 | 1765 |
| 318 | 20240412 | 131500 | 408618733000 | 189600 | 189500 | 189600 | 189500 | 1321 |
| 319 | 20240412 | 131400 | 408368291000 | 189600 | 189600 | 189600 | 189500 | 1212 |
| 320 | 20240412 | 131300 | 408138515200 | 189600 | 189700 | 189700 | 189500 | 2059 |
| 321 | 20240412 | 131200 | 407748151300 | 189700 | 189500 | 189700 | 189500 | 2355 |
| 322 | 20240412 | 131100 | 407301692900 | 189500 | 189500 | 189600 | 189400 | 3889 |
| 323 | 20240412 | 131000 | 406564710800 | 189500 | 189500 | 189600 | 189500 | 1540 |
| 324 | 20240412 | 130900 | 406272838100 | 189600 | 189500 | 189600 | 189500 | 4095 |
| 325 | 20240412 | 130800 | 405496462100 | 189500 | 189600 | 189600 | 189400 | 1878 |
| 326 | 20240412 | 130700 | 405140527600 | 189600 | 189500 | 189600 | 189400 | 2540 |
| 327 | 20240412 | 130600 | 404659194900 | 189500 | 189400 | 189500 | 189400 | 1895 |
| 328 | 20240412 | 130500 | 404300127000 | 189400 | 189500 | 189600 | 189400 | 3946 |
| 329 | 20240412 | 130400 | 403552378000 | 189500 | 189500 | 189500 | 189400 | 1202 |
| 330 | 20240412 | 130300 | 403324634200 | 189500 | 189400 | 189500 | 189400 | 1338 |
| 331 | 20240412 | 130200 | 403071119100 | 189400 | 189600 | 189600 | 189400 | 2562 |
| 332 | 20240412 | 130100 | 402585606100 | 189500 | 189500 | 189600 | 189300 | 3127 |
| 333 | 20240412 | 130000 | 401993225800 | 189500 | 189500 | 189500 | 189400 | 3068 |
| 334 | 20240412 | 125900 | 401412072000 | 189500 | 189400 | 189500 | 189400 | 2894 |
| 335 | 20240412 | 125800 | 400863687700 | 189400 | 189400 | 189500 | 189400 | 914 |
| 336 | 20240412 | 125700 | 400690539500 | 189500 | 189500 | 189600 | 189500 | 3182 |
| 337 | 20240412 | 125600 | 400087505100 | 189500 | 189600 | 189600 | 189500 | 760 |
| 338 | 20240412 | 125500 | 399943429700 | 189600 | 189600 | 189700 | 189400 | 7722 |
| 339 | 20240412 | 125400 | 398479886700 | 189600 | 189600 | 189700 | 189600 | 1752 |
| 340 | 20240412 | 125300 | 398147646000 | 189600 | 189700 | 189700 | 189600 | 751 |
| 341 | 20240412 | 125200 | 398005195200 | 189600 | 189500 | 189700 | 189400 | 3256 |
| 342 | 20240412 | 125100 | 397388013800 | 189500 | 189400 | 189500 | 189400 | 951 |
| 343 | 20240412 | 125000 | 397207860900 | 189400 | 189400 | 189500 | 189200 | 8027 |
| 344 | 20240412 | 124900 | 395688029600 | 189300 | 189300 | 189400 | 189300 | 1163 |
| 345 | 20240412 | 124800 | 395467804100 | 189400 | 189400 | 189500 | 189300 | 4520 |
| 346 | 20240412 | 124700 | 394611716500 | 189300 | 189400 | 189500 | 189300 | 4918 |
| 347 | 20240412 | 124600 | 393680280400 | 189400 | 189500 | 189600 | 189400 | 5101 |
| 348 | 20240412 | 124500 | 392713884700 | 189500 | 189400 | 189600 | 189400 | 3345 |
| 349 | 20240412 | 124400 | 392079956700 | 189500 | 189500 | 189500 | 189400 | 3342 |
| 350 | 20240412 | 124300 | 391446821300 | 189400 | 189500 | 189500 | 189400 | 1525 |
| 351 | 20240412 | 124200 | 391157843600 | 189500 | 189400 | 189500 | 189400 | 1423 |
| 352 | 20240412 | 124100 | 390888221700 | 189500 | 189500 | 189700 | 189500 | 2982 |
| 353 | 20240412 | 124000 | 390322906000 | 189500 | 189600 | 189700 | 189500 | 6196 |
| 354 | 20240412 | 123900 | 389148215500 | 189600 | 189600 | 189700 | 189600 | 3058 |
| 355 | 20240412 | 123800 | 388568327400 | 189600 | 189800 | 189800 | 189600 | 1817 |
| 356 | 20240412 | 123700 | 388223661700 | 189700 | 190000 | 190000 | 189600 | 5729 |
| 357 | 20240412 | 123600 | 387136667100 | 190000 | 190000 | 190200 | 189900 | 3001 |
| 358 | 20240412 | 123500 | 386566201700 | 190100 | 189900 | 190100 | 189800 | 4393 |
| 359 | 20240412 | 123400 | 385731578300 | 189900 | 189900 | 190000 | 189800 | 4029 |
| 360 | 20240412 | 123300 | 384966495900 | 189900 | 190000 | 190000 | 189900 | 2147 |
| 361 | 20240412 | 123200 | 384558739800 | 190000 | 189900 | 190000 | 189900 | 1777 |
| 362 | 20240412 | 123100 | 384221163800 | 190000 | 189900 | 190000 | 189900 | 1307 |
| 363 | 20240412 | 123000 | 383972887600 | 189900 | 189900 | 190000 | 189900 | 1012 |
| 364 | 20240412 | 122900 | 383780629400 | 190000 | 190100 | 190100 | 189900 | 1784 |
| 365 | 20240412 | 122800 | 383441679900 | 190100 | 190200 | 190200 | 190000 | 1797 |
| 366 | 20240412 | 122700 | 383100057100 | 190200 | 189900 | 190200 | 189900 | 1639 |
| 367 | 20240412 | 122600 | 382788423200 | 189900 | 190100 | 190100 | 189900 | 2788 |
| 368 | 20240412 | 122500 | 382258653700 | 190100 | 190000 | 190200 | 190000 | 2355 |
| 369 | 20240412 | 122400 | 381810888000 | 190100 | 190000 | 190100 | 189900 | 1793 |
| 370 | 20240412 | 122300 | 381470210400 | 189900 | 189700 | 190100 | 189700 | 2391 |
| 371 | 20240412 | 122200 | 381016092700 | 189800 | 190000 | 190000 | 189600 | 8367 |
| 372 | 20240412 | 122100 | 379428314600 | 190000 | 190200 | 190300 | 190000 | 4092 |
| 373 | 20240412 | 122000 | 378650273000 | 190200 | 190000 | 190300 | 189900 | 4852 |
| 374 | 20240412 | 121900 | 377727897300 | 189900 | 190200 | 190200 | 189900 | 3604 |
| 375 | 20240412 | 121800 | 377042999200 | 190100 | 190000 | 190300 | 190000 | 3735 |
| 376 | 20240412 | 121700 | 376332709900 | 190000 | 190400 | 190400 | 190000 | 3591 |
| 377 | 20240412 | 121600 | 375649684900 | 190300 | 190200 | 190400 | 190200 | 4081 |
| 378 | 20240412 | 121500 | 374873039600 | 190200 | 189900 | 190300 | 189900 | 5262 |
| 379 | 20240412 | 121400 | 373872667100 | 190000 | 189600 | 190000 | 189400 | 14620 |
| 380 | 20240412 | 121300 | 371097906500 | 189600 | 189500 | 189600 | 189500 | 1697 |
| 381 | 20240412 | 121200 | 370776274700 | 189500 | 189500 | 189600 | 189400 | 2198 |
| 382 | 20240412 | 121100 | 370359703400 | 189500 | 189400 | 189600 | 189400 | 4028 |
| 383 | 20240412 | 121000 | 369596332500 | 189400 | 189100 | 189500 | 189000 | 15708 |
| 384 | 20240412 | 120900 | 366623194100 | 189100 | 189100 | 189200 | 188900 | 6279 |
| 385 | 20240412 | 120800 | 365436272100 | 189100 | 189300 | 189300 | 188900 | 12796 |
| 386 | 20240412 | 120700 | 363017229100 | 189300 | 189300 | 189300 | 189100 | 6434 |
| 387 | 20240412 | 120600 | 361799843000 | 189300 | 189300 | 189300 | 189200 | 5805 |
| 388 | 20240412 | 120500 | 360701307600 | 189300 | 189500 | 189600 | 189200 | 3676 |
| 389 | 20240412 | 120400 | 360005157000 | 189400 | 189400 | 189500 | 189300 | 9184 |
| 390 | 20240412 | 120300 | 358265549500 | 189400 | 189700 | 189700 | 189400 | 3427 |
| 391 | 20240412 | 120200 | 357616018300 | 189700 | 189200 | 189800 | 189200 | 8782 |
| 392 | 20240412 | 120100 | 355951412800 | 189200 | 189800 | 189800 | 189200 | 7922 |
| 393 | 20240412 | 120000 | 354450437800 | 189700 | 189800 | 189800 | 189600 | 8294 |
| 394 | 20240412 | 115900 | 352876986400 | 189700 | 190000 | 190100 | 189700 | 12094 |
| 395 | 20240412 | 115800 | 350579873700 | 190100 | 190100 | 190100 | 190000 | 6179 |
| 396 | 20240412 | 115700 | 349405684600 | 190100 | 190100 | 190100 | 190000 | 2095 |
| 397 | 20240412 | 115600 | 349007464100 | 190100 | 190000 | 190100 | 190000 | 6566 |
| 398 | 20240412 | 115500 | 347759521700 | 190100 | 190100 | 190100 | 190000 | 3614 |
| 399 | 20240412 | 115400 | 347072768600 | 190000 | 190000 | 190100 | 190000 | 1880 |
| 400 | 20240412 | 115300 | 346715455900 | 190000 | 190100 | 190200 | 190000 | 3424 |
| 401 | 20240412 | 115200 | 346064640700 | 190100 | 190200 | 190200 | 190100 | 2261 |
| 402 | 20240412 | 115100 | 345634722900 | 190200 | 190100 | 190200 | 190100 | 2373 |
| 403 | 20240412 | 115000 | 345183531600 | 190100 | 190200 | 190300 | 190100 | 2710 |
| 404 | 20240412 | 114900 | 344668080000 | 190200 | 190000 | 190300 | 190000 | 4306 |
| 405 | 20240412 | 114800 | 343849384000 | 190100 | 190200 | 190300 | 190000 | 10139 |
| 406 | 20240412 | 114700 | 341921692100 | 190200 | 190300 | 190300 | 190200 | 3048 |
| 407 | 20240412 | 114600 | 341341914600 | 190200 | 190300 | 190400 | 190200 | 5020 |
| 408 | 20240412 | 114500 | 340386774400 | 190300 | 190500 | 190500 | 190300 | 8611 |
| 409 | 20240412 | 114400 | 338747189400 | 190500 | 190500 | 190600 | 190400 | 3860 |
| 410 | 20240412 | 114300 | 338011804400 | 190500 | 190500 | 190600 | 190500 | 1003 |
| 411 | 20240412 | 114200 | 337820669200 | 190500 | 190500 | 190600 | 190400 | 3876 |
| 412 | 20240412 | 114100 | 337082247400 | 190500 | 190600 | 190700 | 190500 | 4160 |
| 413 | 20240412 | 114000 | 336289463600 | 190700 | 190900 | 191000 | 190600 | 8619 |
| 414 | 20240412 | 113900 | 334645107500 | 190900 | 191000 | 191100 | 190900 | 3878 |
| 415 | 20240412 | 113800 | 333904432200 | 190900 | 191000 | 191100 | 190900 | 7499 |
| 416 | 20240412 | 113700 | 332472139400 | 191000 | 191100 | 191200 | 191000 | 4225 |
| 417 | 20240412 | 113600 | 331664783900 | 191200 | 191100 | 191200 | 191000 | 4183 |
| 418 | 20240412 | 113500 | 330865226700 | 191000 | 190900 | 191100 | 190900 | 2302 |
| 419 | 20240412 | 113400 | 330425476500 | 191000 | 191200 | 191200 | 190900 | 9709 |
| 420 | 20240412 | 113300 | 328570327500 | 191100 | 191200 | 191200 | 191100 | 3411 |
| 421 | 20240412 | 113200 | 327918322000 | 191200 | 191300 | 191300 | 191100 | 5239 |
| 422 | 20240412 | 113100 | 326916456200 | 191300 | 191100 | 191300 | 191000 | 11636 |
| 423 | 20240412 | 113000 | 324691664000 | 191100 | 190900 | 191100 | 190900 | 7826 |
| 424 | 20240412 | 112900 | 323196835200 | 191000 | 190800 | 191000 | 190800 | 8919 |
| 425 | 20240412 | 112800 | 321494235700 | 190800 | 190800 | 190900 | 190700 | 6218 |
| 426 | 20240412 | 112700 | 320307772100 | 190900 | 190900 | 190900 | 190800 | 3467 |
| 427 | 20240412 | 112600 | 319646163200 | 190800 | 190900 | 191000 | 190800 | 4355 |
| 428 | 20240412 | 112500 | 318814958100 | 191000 | 190800 | 191000 | 190700 | 4566 |
| 429 | 20240412 | 112400 | 317943439200 | 190700 | 191000 | 191000 | 190700 | 11617 |
| 430 | 20240412 | 112300 | 315726007700 | 190900 | 191100 | 191100 | 190900 | 8901 |
| 431 | 20240412 | 112200 | 314026472500 | 191100 | 191000 | 191100 | 191000 | 3889 |
| 432 | 20240412 | 112100 | 313283387400 | 191100 | 191100 | 191200 | 191000 | 10520 |
| 433 | 20240412 | 112000 | 311273128900 | 191000 | 190900 | 191200 | 190900 | 4477 |
| 434 | 20240412 | 111900 | 310417543300 | 191000 | 191300 | 191400 | 190900 | 16199 |
| 435 | 20240412 | 111800 | 307320622400 | 191300 | 191000 | 191300 | 190900 | 51486 |
| 436 | 20240412 | 111700 | 297484759900 | 190900 | 190900 | 191000 | 190900 | 4504 |
| 437 | 20240412 | 111600 | 296624647000 | 190900 | 190900 | 191000 | 190800 | 7860 |
| 438 | 20240412 | 111500 | 295124130900 | 190900 | 190800 | 190900 | 190700 | 15183 |
| 439 | 20240412 | 111400 | 292226845600 | 190700 | 190600 | 190800 | 190500 | 5244 |
| 440 | 20240412 | 111300 | 291227066000 | 190600 | 190400 | 190600 | 190300 | 15542 |
| 441 | 20240412 | 111200 | 288266266000 | 190400 | 190400 | 190500 | 190300 | 4396 |
| 442 | 20240412 | 111100 | 287429217300 | 190300 | 190500 | 190500 | 190300 | 8094 |
| 443 | 20240412 | 111000 | 285888026100 | 190500 | 190500 | 190500 | 190400 | 1404 |
| 444 | 20240412 | 110900 | 285620624400 | 190500 | 190300 | 190500 | 190300 | 5961 |
| 445 | 20240412 | 110800 | 284485512900 | 190400 | 190300 | 190400 | 190300 | 2222 |
| 446 | 20240412 | 110700 | 284062588400 | 190300 | 190300 | 190400 | 190300 | 1993 |
| 447 | 20240412 | 110600 | 283683247000 | 190300 | 190600 | 190600 | 190300 | 4702 |
| 448 | 20240412 | 110500 | 282787814800 | 190600 | 190600 | 190700 | 190500 | 5893 |
| 449 | 20240412 | 110400 | 281664800100 | 190600 | 190700 | 190700 | 190400 | 7913 |
| 450 | 20240412 | 110300 | 280156787900 | 190700 | 190800 | 190900 | 190600 | 8488 |
| 451 | 20240412 | 110200 | 278537791000 | 190800 | 190900 | 190900 | 190800 | 11292 |
| 452 | 20240412 | 110100 | 276382754500 | 190800 | 190600 | 190900 | 190600 | 13284 |
| 453 | 20240412 | 110000 | 273848545600 | 190700 | 190500 | 190700 | 190400 | 21452 |
| 454 | 20240412 | 105900 | 269759983300 | 190500 | 190400 | 190500 | 190300 | 30397 |
| 455 | 20240412 | 105800 | 263969928300 | 190500 | 190300 | 190500 | 190300 | 17127 |
| 456 | 20240412 | 105700 | 260708977100 | 190400 | 190400 | 190400 | 190300 | 3677 |
| 457 | 20240412 | 105600 | 260009126100 | 190400 | 190300 | 190400 | 190200 | 4301 |
| 458 | 20240412 | 105500 | 259190518900 | 190300 | 190200 | 190300 | 190100 | 5624 |
| 459 | 20240412 | 105400 | 258120642100 | 190100 | 190300 | 190400 | 190100 | 4582 |
| 460 | 20240412 | 105300 | 257248940800 | 190300 | 190400 | 190400 | 190300 | 2798 |
| 461 | 20240412 | 105200 | 256716329800 | 190400 | 190200 | 190400 | 190200 | 10947 |
| 462 | 20240412 | 105100 | 254633124700 | 190200 | 190100 | 190300 | 190000 | 8424 |
| 463 | 20240412 | 105000 | 253031066300 | 190100 | 190000 | 190100 | 190000 | 14641 |
| 464 | 20240412 | 104900 | 250248901100 | 190000 | 190000 | 190000 | 189900 | 23084 |
| 465 | 20240412 | 104800 | 245862985300 | 190000 | 189600 | 190000 | 189500 | 19118 |
| 466 | 20240412 | 104700 | 242232997500 | 189600 | 189600 | 189700 | 189500 | 1928 |
| 467 | 20240412 | 104600 | 241867433700 | 189600 | 189600 | 189800 | 189500 | 3975 |
| 468 | 20240412 | 104500 | 241113794600 | 189600 | 189600 | 189600 | 189500 | 1538 |
| 469 | 20240412 | 104400 | 240822243300 | 189600 | 189500 | 189600 | 189500 | 3263 |
| 470 | 20240412 | 104300 | 240203659400 | 189500 | 189500 | 189600 | 189400 | 3690 |
| 471 | 20240412 | 104200 | 239504395400 | 189400 | 189800 | 189800 | 189400 | 8605 |
| 472 | 20240412 | 104100 | 237872670600 | 189800 | 190000 | 190000 | 189600 | 7458 |
| 473 | 20240412 | 104000 | 236457265400 | 190000 | 189800 | 190000 | 189700 | 21449 |
| 474 | 20240412 | 103900 | 232384836800 | 189700 | 189900 | 189900 | 189700 | 13092 |
| 475 | 20240412 | 103800 | 229900123900 | 189900 | 189900 | 189900 | 189800 | 2308 |
| 476 | 20240412 | 103700 | 229461947200 | 189800 | 189800 | 189900 | 189800 | 2236 |
| 477 | 20240412 | 103600 | 229037449200 | 189900 | 189800 | 189900 | 189800 | 1251 |
| 478 | 20240412 | 103500 | 228799947800 | 189800 | 189800 | 189900 | 189800 | 2696 |
| 479 | 20240412 | 103400 | 228288168200 | 189900 | 189800 | 189900 | 189700 | 7536 |
| 480 | 20240412 | 103300 | 226857750400 | 189700 | 189800 | 189800 | 189700 | 1870 |
| 481 | 20240412 | 103200 | 226502916300 | 189700 | 189800 | 189800 | 189700 | 1111 |
| 482 | 20240412 | 103100 | 226292111700 | 189800 | 189600 | 189800 | 189500 | 5184 |
| 483 | 20240412 | 103000 | 225308863500 | 189500 | 189600 | 189600 | 189400 | 1823 |
| 484 | 20240412 | 102900 | 224963407000 | 189500 | 189400 | 189600 | 189300 | 3086 |
| 485 | 20240412 | 102800 | 224378981400 | 189300 | 189300 | 189500 | 189200 | 8650 |
| 486 | 20240412 | 102700 | 222740602200 | 189300 | 189300 | 189500 | 189100 | 7093 |
| 487 | 20240412 | 102600 | 221398271400 | 189300 | 189500 | 189600 | 189300 | 8174 |
| 488 | 20240412 | 102500 | 219849538800 | 189500 | 189600 | 189700 | 189500 | 2716 |
| 489 | 20240412 | 102400 | 219334625000 | 189600 | 189600 | 189700 | 189400 | 3695 |
| 490 | 20240412 | 102300 | 218634261600 | 189600 | 189900 | 189900 | 189500 | 6427 |
| 491 | 20240412 | 102200 | 217414860100 | 189900 | 189700 | 189900 | 189700 | 5417 |
| 492 | 20240412 | 102100 | 216387106400 | 189700 | 189900 | 190000 | 189700 | 8403 |
| 493 | 20240412 | 102000 | 214791930200 | 189900 | 189800 | 190000 | 189800 | 6773 |
| 494 | 20240412 | 101900 | 213505587400 | 189800 | 189900 | 190000 | 189800 | 7977 |
| 495 | 20240412 | 101800 | 211990864300 | 189900 | 189800 | 190000 | 189800 | 15694 |
| 496 | 20240412 | 101700 | 209009937200 | 189900 | 189700 | 189900 | 189700 | 14408 |
| 497 | 20240412 | 101600 | 206274633600 | 189800 | 189700 | 189800 | 189600 | 7440 |
| 498 | 20240412 | 101500 | 204863354300 | 189700 | 189300 | 189700 | 189200 | 17979 |
| 499 | 20240412 | 101400 | 201456947800 | 189300 | 189100 | 189300 | 189000 | 7845 |
| 500 | 20240412 | 101300 | 199972848200 | 189100 | 188900 | 189100 | 188800 | 4808 |
| 501 | 20240412 | 101200 | 199064475900 | 188900 | 188700 | 188900 | 188700 | 1824 |
| 502 | 20240412 | 101100 | 198720077300 | 188800 | 188900 | 189000 | 188600 | 8874 |
| 503 | 20240412 | 101000 | 197045018600 | 189000 | 188700 | 189000 | 188600 | 6972 |
| 504 | 20240412 | 100900 | 195729053400 | 188700 | 188700 | 188700 | 188600 | 1669 |
| 505 | 20240412 | 100800 | 195414230300 | 188700 | 188800 | 188800 | 188600 | 5376 |
| 506 | 20240412 | 100700 | 194399804400 | 188800 | 189000 | 189000 | 188700 | 7431 |
| 507 | 20240412 | 100600 | 192996562000 | 189000 | 189100 | 189200 | 188900 | 5247 |
| 508 | 20240412 | 100500 | 192004656800 | 189200 | 189100 | 189200 | 189000 | 3809 |
| 509 | 20240412 | 100400 | 191284267300 | 189100 | 189000 | 189100 | 188900 | 7936 |
| 510 | 20240412 | 100300 | 189784239900 | 189000 | 189100 | 189200 | 188900 | 5641 |
| 511 | 20240412 | 100200 | 188718079700 | 189100 | 189100 | 189200 | 189000 | 2980 |
| 512 | 20240412 | 100100 | 188154523000 | 189100 | 189100 | 189100 | 189000 | 2781 |
| 513 | 20240412 | 100000 | 187628690700 | 189100 | 188900 | 189100 | 188900 | 2956 |
| 514 | 20240412 | 095900 | 187070046600 | 189000 | 189000 | 189000 | 188900 | 1529 |
| 515 | 20240412 | 095800 | 186781119100 | 188900 | 189000 | 189100 | 188800 | 9160 |
| 516 | 20240412 | 095700 | 185049907700 | 188900 | 188800 | 189000 | 188800 | 6329 |
| 517 | 20240412 | 095600 | 183854133200 | 188700 | 188500 | 188800 | 188500 | 3310 |
| 518 | 20240412 | 095500 | 183229304200 | 188600 | 188900 | 188900 | 188500 | 17502 |
| 519 | 20240412 | 095400 | 179926649400 | 188900 | 189000 | 189000 | 188800 | 7724 |
| 520 | 20240412 | 095300 | 178467588300 | 189100 | 189000 | 189100 | 188900 | 17180 |
| 521 | 20240412 | 095200 | 175220546900 | 189000 | 188600 | 189000 | 188600 | 10303 |
| 522 | 20240412 | 095100 | 173275587500 | 188600 | 188500 | 188600 | 188400 | 8278 |
| 523 | 20240412 | 095000 | 171714787300 | 188500 | 188300 | 188500 | 188200 | 4633 |
| 524 | 20240412 | 094900 | 170841985400 | 188200 | 188400 | 188400 | 188200 | 4338 |
| 525 | 20240412 | 094800 | 170025240700 | 188400 | 188000 | 188400 | 187900 | 5186 |
| 526 | 20240412 | 094700 | 169049244800 | 188000 | 188000 | 188100 | 187800 | 4618 |
| 527 | 20240412 | 094600 | 168181184700 | 188100 | 187700 | 188100 | 187600 | 6887 |
| 528 | 20240412 | 094500 | 166887505000 | 187600 | 187800 | 187800 | 187600 | 4395 |
| 529 | 20240412 | 094400 | 166062602800 | 187800 | 187800 | 187900 | 187700 | 4735 |
| 530 | 20240412 | 094300 | 165173376500 | 187900 | 187800 | 187900 | 187700 | 2042 |
| 531 | 20240412 | 094200 | 164789835700 | 187800 | 187500 | 187900 | 187400 | 3204 |
| 532 | 20240412 | 094100 | 164188292700 | 187500 | 187500 | 187900 | 187400 | 10804 |
| 533 | 20240412 | 094000 | 162162361400 | 187500 | 187600 | 187800 | 187400 | 10192 |
| 534 | 20240412 | 093900 | 160250820200 | 187600 | 187800 | 187800 | 187600 | 3175 |
| 535 | 20240412 | 093800 | 159654988400 | 187800 | 187700 | 187900 | 187600 | 7387 |
| 536 | 20240412 | 093700 | 158268292600 | 187800 | 188200 | 188200 | 187700 | 12438 |
| 537 | 20240412 | 093600 | 155930727400 | 188200 | 188100 | 188200 | 188000 | 6888 |
| 538 | 20240412 | 093500 | 154634904500 | 188100 | 188000 | 188300 | 188000 | 4527 |
| 539 | 20240412 | 093400 | 153783187500 | 188100 | 188300 | 188400 | 188000 | 4668 |
| 540 | 20240412 | 093300 | 152905060400 | 188300 | 188500 | 188700 | 188300 | 8310 |
| 541 | 20240412 | 093200 | 151338904200 | 188600 | 188600 | 188700 | 188500 | 3765 |
| 542 | 20240412 | 093100 | 150628928900 | 188500 | 188400 | 188800 | 188300 | 6348 |
| 543 | 20240412 | 093000 | 149432065500 | 188300 | 188300 | 188400 | 188300 | 2733 |
| 544 | 20240412 | 092900 | 148917409900 | 188400 | 188700 | 188700 | 188000 | 15761 |
| 545 | 20240412 | 092800 | 145947821400 | 188600 | 188600 | 188700 | 188500 | 5558 |
| 546 | 20240412 | 092700 | 144899407500 | 188600 | 188700 | 188700 | 188500 | 7927 |
| 547 | 20240412 | 092600 | 143404371700 | 188700 | 189000 | 189000 | 188500 | 14085 |
| 548 | 20240412 | 092500 | 140745846500 | 189000 | 188800 | 189000 | 188700 | 7366 |
| 549 | 20240412 | 092400 | 139354612200 | 188800 | 188500 | 188900 | 188500 | 16873 |
| 550 | 20240412 | 092300 | 136171072400 | 188600 | 188100 | 188600 | 188100 | 12162 |
| 551 | 20240412 | 092200 | 133880723500 | 188100 | 187900 | 188100 | 187800 | 7038 |
| 552 | 20240412 | 092100 | 132557730000 | 187900 | 188000 | 188000 | 187600 | 12913 |
| 553 | 20240412 | 092000 | 130132649400 | 188000 | 188200 | 188300 | 188000 | 8817 |
| 554 | 20240412 | 091900 | 128474238800 | 188100 | 188000 | 188200 | 187900 | 5073 |
| 555 | 20240412 | 091800 | 127520392700 | 188000 | 188200 | 188300 | 187800 | 10736 |
| 556 | 20240412 | 091700 | 125501470500 | 188200 | 188000 | 188300 | 187800 | 23711 |
| 557 | 20240412 | 091600 | 121043087400 | 187900 | 187300 | 188000 | 187000 | 18323 |
| 558 | 20240412 | 091500 | 117610431400 | 187300 | 187600 | 187700 | 187200 | 21935 |
| 559 | 20240412 | 091400 | 113497980300 | 187500 | 187600 | 187700 | 187500 | 18219 |
| 560 | 20240412 | 091300 | 110080967900 | 187500 | 187700 | 187700 | 187500 | 11531 |
| 561 | 20240412 | 091200 | 107917793200 | 187700 | 188000 | 188000 | 187600 | 9758 |
| 562 | 20240412 | 091100 | 106085694600 | 188000 | 188200 | 188300 | 187800 | 20998 |
| 563 | 20240412 | 091000 | 102138813400 | 188200 | 188400 | 188400 | 188200 | 13521 |
| 564 | 20240412 | 090900 | 99592849500 | 188400 | 188200 | 188400 | 187800 | 19393 |
| 565 | 20240412 | 090800 | 95943729400 | 188200 | 188500 | 188900 | 187800 | 44060 |
| 566 | 20240412 | 090700 | 87645268200 | 188600 | 189000 | 189000 | 188500 | 24230 |
| 567 | 20240412 | 090600 | 83070333100 | 189000 | 188700 | 189100 | 188700 | 15756 |
| 568 | 20240412 | 090500 | 80094362700 | 188700 | 189200 | 189200 | 188500 | 37543 |
| 569 | 20240412 | 090400 | 73005568400 | 189200 | 189400 | 189600 | 189100 | 22914 |
| 570 | 20240412 | 090300 | 68668712600 | 189500 | 189700 | 189900 | 189100 | 24076 |
| 571 | 20240412 | 090200 | 64107252800 | 189700 | 190000 | 190600 | 189300 | 61697 |
| 572 | 20240412 | 090100 | 52383089200 | 190000 | 190100 | 190500 | 189800 | 80899 |
| 573 | 20240412 | 090000 | 37005897100 | 190200 | 188700 | 190500 | 188600 | 195893 |