34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 183100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 516244 |
| 3 | 20240411 | 183000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 4 | 20240411 | 182900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 5 | 20240411 | 182800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 6 | 20240411 | 182700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 7 | 20240411 | 182600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 8 | 20240411 | 182500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 9 | 20240411 | 182400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 10 | 20240411 | 182300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 11 | 20240411 | 182200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 12 | 20240411 | 182100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 13 | 20240411 | 182000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 14 | 20240411 | 181900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 15 | 20240411 | 181800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 16 | 20240411 | 181700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 17 | 20240411 | 181600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 18 | 20240411 | 181500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 19 | 20240411 | 181400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 20 | 20240411 | 181300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 21 | 20240411 | 181200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 22 | 20240411 | 181100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 23 | 20240411 | 181000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 24 | 20240411 | 180900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 25 | 20240411 | 180800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 26 | 20240411 | 180700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 27 | 20240411 | 180600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 28 | 20240411 | 180500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 29 | 20240411 | 180400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 30 | 20240411 | 180300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 31 | 20240411 | 180200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 32 | 20240411 | 180100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 516244 |
| 33 | 20240411 | 180000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 34 | 20240411 | 175900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 35 | 20240411 | 175800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 36 | 20240411 | 175700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 37 | 20240411 | 175600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 38 | 20240411 | 175500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 39 | 20240411 | 175400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 40 | 20240411 | 175300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 41 | 20240411 | 175200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 42 | 20240411 | 175100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 43 | 20240411 | 175000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 44 | 20240411 | 174900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 45 | 20240411 | 174800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 46 | 20240411 | 174700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 47 | 20240411 | 174600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 48 | 20240411 | 174500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 49 | 20240411 | 174400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 50 | 20240411 | 174300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 51 | 20240411 | 174200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 52 | 20240411 | 174100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 53 | 20240411 | 174000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 54 | 20240411 | 173900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 55 | 20240411 | 173800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 56 | 20240411 | 173700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 57 | 20240411 | 173600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 58 | 20240411 | 173500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 59 | 20240411 | 173400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 60 | 20240411 | 173300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 61 | 20240411 | 173200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 62 | 20240411 | 173100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 516244 |
| 63 | 20240411 | 173000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 64 | 20240411 | 172900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 65 | 20240411 | 172800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 66 | 20240411 | 172700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 67 | 20240411 | 172600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 68 | 20240411 | 172500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 69 | 20240411 | 172400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 70 | 20240411 | 172300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 71 | 20240411 | 172200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 72 | 20240411 | 172100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 73 | 20240411 | 172000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 74 | 20240411 | 171900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 75 | 20240411 | 171800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 76 | 20240411 | 171700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 77 | 20240411 | 171600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 78 | 20240411 | 171500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 79 | 20240411 | 171400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 80 | 20240411 | 171300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 81 | 20240411 | 171200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 82 | 20240411 | 171100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 83 | 20240411 | 171000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 84 | 20240411 | 170900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 85 | 20240411 | 170800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 86 | 20240411 | 170700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 87 | 20240411 | 170600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 88 | 20240411 | 170500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 89 | 20240411 | 170400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 90 | 20240411 | 170300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 91 | 20240411 | 170200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 92 | 20240411 | 170100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 516244 |
| 93 | 20240411 | 170000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 94 | 20240411 | 165900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 95 | 20240411 | 165800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 96 | 20240411 | 165700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 97 | 20240411 | 165600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 98 | 20240411 | 165500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 99 | 20240411 | 165400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 100 | 20240411 | 165300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 101 | 20240411 | 165200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 102 | 20240411 | 165100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 103 | 20240411 | 165000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 104 | 20240411 | 164900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 105 | 20240411 | 164800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 106 | 20240411 | 164700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 107 | 20240411 | 164600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 108 | 20240411 | 164500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 109 | 20240411 | 164400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 110 | 20240411 | 164300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 111 | 20240411 | 164200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 112 | 20240411 | 164100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 113 | 20240411 | 164000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 114 | 20240411 | 163900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 115 | 20240411 | 163800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 116 | 20240411 | 163700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 117 | 20240411 | 163600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 118 | 20240411 | 163500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 119 | 20240411 | 163400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 120 | 20240411 | 163300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 121 | 20240411 | 163200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 122 | 20240411 | 163100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 516244 |
| 123 | 20240411 | 163000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 124 | 20240411 | 162900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 125 | 20240411 | 162800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 126 | 20240411 | 162700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 127 | 20240411 | 162600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 128 | 20240411 | 162500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 129 | 20240411 | 162400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 130 | 20240411 | 162300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 131 | 20240411 | 162200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 132 | 20240411 | 162100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 133 | 20240411 | 162000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 134 | 20240411 | 161900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 135 | 20240411 | 161800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 136 | 20240411 | 161700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 137 | 20240411 | 161600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 138 | 20240411 | 161500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 139 | 20240411 | 161400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 140 | 20240411 | 161300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 141 | 20240411 | 161200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 142 | 20240411 | 161100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 143 | 20240411 | 161000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 144 | 20240411 | 160900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 145 | 20240411 | 160800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 146 | 20240411 | 160700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 147 | 20240411 | 160600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 148 | 20240411 | 160500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 149 | 20240411 | 160400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 150 | 20240411 | 160300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 151 | 20240411 | 160200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 152 | 20240411 | 160100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 516244 |
| 153 | 20240411 | 160000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 154 | 20240411 | 155900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 155 | 20240411 | 155800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 156 | 20240411 | 155700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 157 | 20240411 | 155600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 158 | 20240411 | 155500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 159 | 20240411 | 155400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 160 | 20240411 | 155300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 161 | 20240411 | 155200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 162 | 20240411 | 155100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 163 | 20240411 | 155000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 164 | 20240411 | 154900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 165 | 20240411 | 154800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 166 | 20240411 | 154700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 167 | 20240411 | 154600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 168 | 20240411 | 154500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 169 | 20240411 | 154400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 170 | 20240411 | 154300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 171 | 20240411 | 154200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 172 | 20240411 | 154100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 173 | 20240411 | 154000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 174 | 20240411 | 153900 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 175 | 20240411 | 153800 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 176 | 20240411 | 153700 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 177 | 20240411 | 153600 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 178 | 20240411 | 153500 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 179 | 20240411 | 153400 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 180 | 20240411 | 153300 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 181 | 20240411 | 153200 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 0 |
| 182 | 20240411 | 153100 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 516244 |
| 183 | 20240411 | 153000 | 744936962300 | 188400 | 188400 | 188400 | 188400 | 516244 |
| 184 | 20240411 | 152900 | 647676592700 | 187800 | 187800 | 187800 | 187800 | 0 |
| 185 | 20240411 | 152800 | 647676592700 | 187800 | 187800 | 187800 | 187800 | 0 |
| 186 | 20240411 | 152700 | 647676592700 | 187800 | 187800 | 187800 | 187800 | 0 |
| 187 | 20240411 | 152600 | 647676592700 | 187800 | 187800 | 187800 | 187800 | 0 |
| 188 | 20240411 | 152500 | 647676592700 | 187800 | 187800 | 187800 | 187800 | 0 |
| 189 | 20240411 | 152400 | 647676592700 | 187800 | 187800 | 187800 | 187800 | 0 |
| 190 | 20240411 | 152300 | 647676592700 | 187800 | 187800 | 187800 | 187800 | 0 |
| 191 | 20240411 | 152200 | 647676592700 | 187800 | 187800 | 187800 | 187800 | 0 |
| 192 | 20240411 | 152100 | 647676592700 | 187800 | 187800 | 187800 | 187800 | 0 |
| 193 | 20240411 | 152000 | 647676592700 | 187800 | 187800 | 187800 | 187800 | 0 |
| 194 | 20240411 | 151900 | 647676592700 | 187800 | 187800 | 187900 | 187700 | 24386 |
| 195 | 20240411 | 151800 | 643095455700 | 187700 | 187800 | 187900 | 187700 | 10322 |
| 196 | 20240411 | 151700 | 641156830500 | 187800 | 187700 | 187800 | 187700 | 10338 |
| 197 | 20240411 | 151600 | 639215468100 | 187800 | 187700 | 187900 | 187700 | 30786 |
| 198 | 20240411 | 151500 | 633433385000 | 187800 | 187600 | 187800 | 187600 | 19437 |
| 199 | 20240411 | 151400 | 629784831400 | 187700 | 187600 | 187700 | 187600 | 8305 |
| 200 | 20240411 | 151300 | 628226187400 | 187600 | 187600 | 187700 | 187600 | 7020 |
| 201 | 20240411 | 151200 | 626908665800 | 187600 | 187600 | 187700 | 187600 | 7952 |
| 202 | 20240411 | 151100 | 625416351500 | 187600 | 187600 | 187700 | 187600 | 8415 |
| 203 | 20240411 | 151000 | 623837135500 | 187600 | 187700 | 187700 | 187600 | 7513 |
| 204 | 20240411 | 150900 | 622427321000 | 187700 | 187600 | 187700 | 187600 | 5024 |
| 205 | 20240411 | 150800 | 621484565100 | 187600 | 187600 | 187700 | 187600 | 6471 |
| 206 | 20240411 | 150700 | 620270196800 | 187600 | 187700 | 187700 | 187600 | 5393 |
| 207 | 20240411 | 150600 | 619258295700 | 187600 | 187600 | 187700 | 187500 | 8065 |
| 208 | 20240411 | 150500 | 617745275700 | 187500 | 187300 | 187600 | 187300 | 7564 |
| 209 | 20240411 | 150400 | 616327208800 | 187300 | 187200 | 187400 | 187200 | 4175 |
| 210 | 20240411 | 150300 | 615545185600 | 187300 | 187000 | 187300 | 187000 | 6214 |
| 211 | 20240411 | 150200 | 614382534400 | 187000 | 187000 | 187100 | 187000 | 5535 |
| 212 | 20240411 | 150100 | 613347226000 | 187100 | 187300 | 187400 | 187000 | 17580 |
| 213 | 20240411 | 150000 | 610056943500 | 187300 | 187400 | 187600 | 187300 | 10564 |
| 214 | 20240411 | 145900 | 608076406600 | 187500 | 187400 | 187500 | 187300 | 7257 |
| 215 | 20240411 | 145800 | 606716481300 | 187400 | 187300 | 187400 | 187300 | 5631 |
| 216 | 20240411 | 145700 | 605661479100 | 187400 | 187400 | 187500 | 187300 | 8040 |
| 217 | 20240411 | 145600 | 604154681300 | 187400 | 187600 | 187700 | 187400 | 10798 |
| 218 | 20240411 | 145500 | 602129342900 | 187600 | 187800 | 187800 | 187600 | 10039 |
| 219 | 20240411 | 145400 | 600245073400 | 187800 | 187700 | 187800 | 187700 | 7514 |
| 220 | 20240411 | 145300 | 598834064400 | 187800 | 187800 | 187800 | 187700 | 16577 |
| 221 | 20240411 | 145200 | 595721013500 | 187800 | 187700 | 187800 | 187600 | 16130 |
| 222 | 20240411 | 145100 | 592693445400 | 187700 | 187500 | 187700 | 187500 | 5865 |
| 223 | 20240411 | 145000 | 591593116700 | 187600 | 187500 | 187600 | 187500 | 11436 |
| 224 | 20240411 | 144900 | 589447837900 | 187500 | 187400 | 187500 | 187400 | 16001 |
| 225 | 20240411 | 144800 | 586447805800 | 187400 | 187400 | 187500 | 187400 | 8546 |
| 226 | 20240411 | 144700 | 584845868500 | 187500 | 187500 | 187500 | 187400 | 5940 |
| 227 | 20240411 | 144600 | 583732285800 | 187400 | 187400 | 187500 | 187300 | 9546 |
| 228 | 20240411 | 144500 | 581943087400 | 187300 | 187400 | 187400 | 187300 | 8336 |
| 229 | 20240411 | 144400 | 580381061400 | 187300 | 187300 | 187400 | 187200 | 8274 |
| 230 | 20240411 | 144300 | 578831145300 | 187300 | 187200 | 187300 | 187200 | 2611 |
| 231 | 20240411 | 144200 | 578342235600 | 187300 | 187300 | 187300 | 187200 | 3794 |
| 232 | 20240411 | 144100 | 577631861900 | 187200 | 187200 | 187300 | 187200 | 4194 |
| 233 | 20240411 | 144000 | 576846441400 | 187200 | 187200 | 187300 | 187200 | 3492 |
| 234 | 20240411 | 143900 | 576192513800 | 187300 | 187200 | 187300 | 187200 | 4232 |
| 235 | 20240411 | 143800 | 575400056800 | 187300 | 187200 | 187300 | 187200 | 3551 |
| 236 | 20240411 | 143700 | 574735040600 | 187300 | 187200 | 187300 | 187100 | 4974 |
| 237 | 20240411 | 143600 | 573803693800 | 187200 | 187100 | 187300 | 187100 | 3996 |
| 238 | 20240411 | 143500 | 573055681600 | 187100 | 187200 | 187300 | 187100 | 8202 |
| 239 | 20240411 | 143400 | 571520203400 | 187100 | 187300 | 187300 | 187100 | 6926 |
| 240 | 20240411 | 143300 | 570223738900 | 187200 | 187200 | 187300 | 187100 | 5342 |
| 241 | 20240411 | 143200 | 569223647900 | 187100 | 187200 | 187200 | 187100 | 4263 |
| 242 | 20240411 | 143100 | 568425753100 | 187100 | 187200 | 187200 | 187100 | 2104 |
| 243 | 20240411 | 143000 | 568031991900 | 187100 | 187200 | 187200 | 187100 | 4737 |
| 244 | 20240411 | 142900 | 567145391600 | 187100 | 187100 | 187200 | 187100 | 3169 |
| 245 | 20240411 | 142800 | 566552258400 | 187200 | 187100 | 187200 | 187100 | 3114 |
| 246 | 20240411 | 142700 | 565969428900 | 187100 | 187000 | 187200 | 187000 | 6564 |
| 247 | 20240411 | 142600 | 564741387300 | 187000 | 187100 | 187100 | 187000 | 2812 |
| 248 | 20240411 | 142500 | 564215394900 | 187000 | 187000 | 187100 | 187000 | 1779 |
| 249 | 20240411 | 142400 | 563882643100 | 187000 | 187000 | 187100 | 187000 | 2510 |
| 250 | 20240411 | 142300 | 563413130900 | 187000 | 186900 | 187100 | 186900 | 2440 |
| 251 | 20240411 | 142200 | 562956834900 | 187000 | 186900 | 187000 | 186900 | 4561 |
| 252 | 20240411 | 142100 | 562104222100 | 187000 | 187200 | 187200 | 186900 | 5841 |
| 253 | 20240411 | 142000 | 561011630300 | 187200 | 187000 | 187200 | 187000 | 6750 |
| 254 | 20240411 | 141900 | 559748622700 | 187100 | 187000 | 187100 | 187000 | 2380 |
| 255 | 20240411 | 141800 | 559303435100 | 187000 | 187000 | 187100 | 187000 | 1329 |
| 256 | 20240411 | 141700 | 559054869800 | 187000 | 187100 | 187200 | 187000 | 6080 |
| 257 | 20240411 | 141600 | 557917046800 | 187200 | 186900 | 187200 | 186900 | 9129 |
| 258 | 20240411 | 141500 | 556209310300 | 186900 | 186900 | 187000 | 186900 | 1523 |
| 259 | 20240411 | 141400 | 555924603400 | 187000 | 187100 | 187100 | 186900 | 5600 |
| 260 | 20240411 | 141300 | 554877381700 | 187100 | 187000 | 187100 | 186900 | 5203 |
| 261 | 20240411 | 141200 | 553904336600 | 187000 | 186900 | 187000 | 186900 | 2033 |
| 262 | 20240411 | 141100 | 553524233200 | 186900 | 186700 | 187000 | 186700 | 6405 |
| 263 | 20240411 | 141000 | 552327408500 | 186800 | 186800 | 186800 | 186700 | 3292 |
| 264 | 20240411 | 140900 | 551712534900 | 186800 | 186700 | 186800 | 186700 | 5637 |
| 265 | 20240411 | 140800 | 550659988100 | 186700 | 186800 | 186900 | 186700 | 6970 |
| 266 | 20240411 | 140700 | 549358198000 | 186800 | 186800 | 186900 | 186800 | 2660 |
| 267 | 20240411 | 140600 | 548861166300 | 186900 | 186900 | 186900 | 186800 | 1369 |
| 268 | 20240411 | 140500 | 548605369500 | 186900 | 186900 | 187000 | 186800 | 6305 |
| 269 | 20240411 | 140400 | 547426978600 | 186900 | 187000 | 187000 | 186900 | 1744 |
| 270 | 20240411 | 140300 | 547100966000 | 186900 | 186900 | 187000 | 186900 | 1725 |
| 271 | 20240411 | 140200 | 546778541900 | 186900 | 186900 | 187000 | 186900 | 3300 |
| 272 | 20240411 | 140100 | 546161707900 | 187000 | 187100 | 187100 | 186900 | 9446 |
| 273 | 20240411 | 140000 | 544395226300 | 187100 | 187000 | 187100 | 187000 | 2692 |
| 274 | 20240411 | 135900 | 543891605000 | 187000 | 187100 | 187100 | 187000 | 2784 |
| 275 | 20240411 | 135800 | 543370900000 | 187000 | 187000 | 187100 | 187000 | 2282 |
| 276 | 20240411 | 135700 | 542944080900 | 187000 | 187100 | 187100 | 187000 | 1881 |
| 277 | 20240411 | 135600 | 542592271000 | 187000 | 187000 | 187100 | 187000 | 2866 |
| 278 | 20240411 | 135500 | 542056235700 | 187000 | 187000 | 187100 | 187000 | 3964 |
| 279 | 20240411 | 135400 | 541314855300 | 187100 | 187000 | 187100 | 187000 | 2975 |
| 280 | 20240411 | 135300 | 540758390000 | 187100 | 187000 | 187100 | 187000 | 2607 |
| 281 | 20240411 | 135200 | 540270748500 | 187000 | 187000 | 187100 | 187000 | 1935 |
| 282 | 20240411 | 135100 | 539908861000 | 187000 | 187100 | 187200 | 187000 | 7132 |
| 283 | 20240411 | 135000 | 538574466900 | 187100 | 187100 | 187200 | 187100 | 3255 |
| 284 | 20240411 | 134900 | 537965385000 | 187100 | 187200 | 187200 | 187100 | 2384 |
| 285 | 20240411 | 134800 | 537519232700 | 187100 | 187000 | 187200 | 187000 | 5864 |
| 286 | 20240411 | 134700 | 536422121100 | 187000 | 187000 | 187100 | 186900 | 3131 |
| 287 | 20240411 | 134600 | 535836589400 | 187000 | 187000 | 187100 | 186900 | 5738 |
| 288 | 20240411 | 134500 | 534763581300 | 187100 | 187100 | 187100 | 187000 | 2058 |
| 289 | 20240411 | 134400 | 534378615800 | 187000 | 187000 | 187100 | 187000 | 1860 |
| 290 | 20240411 | 134300 | 534030701200 | 187000 | 187000 | 187100 | 187000 | 6096 |
| 291 | 20240411 | 134200 | 532890426900 | 187100 | 187000 | 187100 | 187000 | 1035 |
| 292 | 20240411 | 134100 | 532696856300 | 187100 | 186900 | 187100 | 186900 | 7016 |
| 293 | 20240411 | 134000 | 531384960500 | 186900 | 186800 | 187000 | 186700 | 3397 |
| 294 | 20240411 | 133900 | 530750309600 | 186700 | 186500 | 186800 | 186500 | 4708 |
| 295 | 20240411 | 133800 | 529871720500 | 186600 | 186600 | 186700 | 186500 | 4674 |
| 296 | 20240411 | 133700 | 528999505800 | 186600 | 186800 | 186800 | 186600 | 6518 |
| 297 | 20240411 | 133600 | 527782809600 | 186800 | 186900 | 186900 | 186700 | 6589 |
| 298 | 20240411 | 133500 | 526551937400 | 186900 | 186800 | 186900 | 186800 | 2208 |
| 299 | 20240411 | 133400 | 526139401900 | 186800 | 186700 | 186900 | 186700 | 6735 |
| 300 | 20240411 | 133300 | 524881621600 | 186700 | 186800 | 186800 | 186700 | 1514 |
| 301 | 20240411 | 133200 | 524598894500 | 186700 | 186700 | 186800 | 186700 | 1709 |
| 302 | 20240411 | 133100 | 524279775000 | 186800 | 187000 | 187000 | 186700 | 7482 |
| 303 | 20240411 | 133000 | 522881896700 | 187000 | 186900 | 187000 | 186900 | 1837 |
| 304 | 20240411 | 132900 | 522538532200 | 186900 | 186900 | 187000 | 186800 | 5235 |
| 305 | 20240411 | 132800 | 521560252800 | 186900 | 187100 | 187100 | 186900 | 7623 |
| 306 | 20240411 | 132700 | 520134705300 | 187000 | 187300 | 187300 | 187000 | 12038 |
| 307 | 20240411 | 132600 | 517882007400 | 187300 | 187300 | 187400 | 187200 | 6159 |
| 308 | 20240411 | 132500 | 516728455800 | 187200 | 187300 | 187400 | 187200 | 12707 |
| 309 | 20240411 | 132400 | 514347987600 | 187400 | 187400 | 187400 | 187300 | 3544 |
| 310 | 20240411 | 132300 | 513683998200 | 187400 | 187200 | 187400 | 187200 | 5730 |
| 311 | 20240411 | 132200 | 512610754600 | 187300 | 187300 | 187300 | 187200 | 2429 |
| 312 | 20240411 | 132100 | 512155893900 | 187200 | 187200 | 187300 | 187200 | 2953 |
| 313 | 20240411 | 132000 | 511602882700 | 187300 | 187100 | 187300 | 187100 | 8719 |
| 314 | 20240411 | 131900 | 509970414200 | 187100 | 187200 | 187200 | 187100 | 2370 |
| 315 | 20240411 | 131800 | 509526889100 | 187100 | 187100 | 187200 | 187000 | 5074 |
| 316 | 20240411 | 131700 | 508577450000 | 187100 | 187000 | 187100 | 187000 | 5233 |
| 317 | 20240411 | 131600 | 507598474000 | 187000 | 187000 | 187100 | 187000 | 3061 |
| 318 | 20240411 | 131500 | 507025855300 | 187000 | 187000 | 187100 | 187000 | 4551 |
| 319 | 20240411 | 131400 | 506174611500 | 187000 | 187000 | 187100 | 187000 | 3782 |
| 320 | 20240411 | 131300 | 505467295000 | 187000 | 187000 | 187100 | 187000 | 3882 |
| 321 | 20240411 | 131200 | 504741112100 | 187000 | 186900 | 187100 | 186900 | 6262 |
| 322 | 20240411 | 131100 | 503570033000 | 187000 | 187000 | 187000 | 186900 | 5015 |
| 323 | 20240411 | 131000 | 502632293700 | 187000 | 186900 | 187000 | 186900 | 15466 |
| 324 | 20240411 | 130900 | 499740221700 | 186900 | 186800 | 187000 | 186800 | 2774 |
| 325 | 20240411 | 130800 | 499221754000 | 186800 | 186800 | 186900 | 186800 | 3153 |
| 326 | 20240411 | 130700 | 498632556200 | 186800 | 186800 | 186900 | 186600 | 9308 |
| 327 | 20240411 | 130600 | 496894090200 | 186800 | 186700 | 186900 | 186700 | 8583 |
| 328 | 20240411 | 130500 | 495290793300 | 186700 | 186600 | 186800 | 186600 | 7489 |
| 329 | 20240411 | 130400 | 493892441900 | 186600 | 186600 | 186700 | 186600 | 1443 |
| 330 | 20240411 | 130300 | 493623136200 | 186700 | 186700 | 186700 | 186600 | 2971 |
| 331 | 20240411 | 130200 | 493068584200 | 186700 | 186600 | 186700 | 186600 | 1891 |
| 332 | 20240411 | 130100 | 492715615800 | 186600 | 186600 | 186700 | 186600 | 1891 |
| 333 | 20240411 | 130000 | 492362658400 | 186600 | 186700 | 186700 | 186600 | 1381 |
| 334 | 20240411 | 125900 | 492104946000 | 186700 | 186500 | 186700 | 186500 | 5600 |
| 335 | 20240411 | 125800 | 491060083900 | 186500 | 186400 | 186600 | 186400 | 3232 |
| 336 | 20240411 | 125700 | 490457310900 | 186400 | 186500 | 186600 | 186400 | 4553 |
| 337 | 20240411 | 125600 | 489608196900 | 186500 | 186500 | 186700 | 186500 | 7019 |
| 338 | 20240411 | 125500 | 488298469500 | 186500 | 186400 | 186600 | 186400 | 2687 |
| 339 | 20240411 | 125400 | 487797402700 | 186400 | 186400 | 186500 | 186400 | 1845 |
| 340 | 20240411 | 125300 | 487453471900 | 186500 | 186600 | 186700 | 186400 | 3935 |
| 341 | 20240411 | 125200 | 486719426300 | 186600 | 186500 | 186700 | 186500 | 2536 |
| 342 | 20240411 | 125100 | 486246198600 | 186500 | 186400 | 186600 | 186400 | 2697 |
| 343 | 20240411 | 125000 | 485743154500 | 186500 | 186500 | 186500 | 186400 | 2904 |
| 344 | 20240411 | 124900 | 485201639900 | 186500 | 186500 | 186600 | 186400 | 3052 |
| 345 | 20240411 | 124800 | 484632581100 | 186500 | 186700 | 186800 | 186500 | 3075 |
| 346 | 20240411 | 124700 | 484058622900 | 186700 | 186600 | 186800 | 186600 | 8606 |
| 347 | 20240411 | 124600 | 482452376400 | 186700 | 186600 | 186700 | 186600 | 3932 |
| 348 | 20240411 | 124500 | 481718465400 | 186600 | 186600 | 186700 | 186600 | 2756 |
| 349 | 20240411 | 124400 | 481204157400 | 186600 | 186800 | 186800 | 186600 | 2740 |
| 350 | 20240411 | 124300 | 480692715200 | 186700 | 186700 | 186800 | 186600 | 5554 |
| 351 | 20240411 | 124200 | 479655833400 | 186700 | 186700 | 186800 | 186600 | 4208 |
| 352 | 20240411 | 124100 | 478870226400 | 186700 | 186700 | 186800 | 186700 | 5394 |
| 353 | 20240411 | 124000 | 477863141600 | 186700 | 186700 | 186800 | 186600 | 2905 |
| 354 | 20240411 | 123900 | 477320756000 | 186600 | 186700 | 186800 | 186600 | 2312 |
| 355 | 20240411 | 123800 | 476889157700 | 186700 | 186900 | 186900 | 186700 | 8063 |
| 356 | 20240411 | 123700 | 475383183000 | 186900 | 186900 | 186900 | 186800 | 2074 |
| 357 | 20240411 | 123600 | 474995644100 | 186900 | 186700 | 186900 | 186600 | 7167 |
| 358 | 20240411 | 123500 | 473656931000 | 186700 | 186800 | 186900 | 186400 | 13419 |
| 359 | 20240411 | 123400 | 471151767700 | 186900 | 186800 | 186900 | 186800 | 2247 |
| 360 | 20240411 | 123300 | 470731961500 | 186900 | 186700 | 186900 | 186700 | 3642 |
| 361 | 20240411 | 123200 | 470051824300 | 186700 | 186800 | 186800 | 186700 | 1679 |
| 362 | 20240411 | 123100 | 469738312800 | 186800 | 186800 | 186900 | 186700 | 9464 |
| 363 | 20240411 | 123000 | 467970497900 | 186700 | 186600 | 186800 | 186500 | 6948 |
| 364 | 20240411 | 122900 | 466674044500 | 186600 | 186700 | 186700 | 186500 | 2907 |
| 365 | 20240411 | 122800 | 466131605300 | 186700 | 186800 | 186800 | 186600 | 3405 |
| 366 | 20240411 | 122700 | 465495955900 | 186800 | 186700 | 186800 | 186600 | 3263 |
| 367 | 20240411 | 122600 | 464886719600 | 186600 | 186600 | 186700 | 186600 | 2696 |
| 368 | 20240411 | 122500 | 464383568800 | 186600 | 186700 | 186700 | 186600 | 1965 |
| 369 | 20240411 | 122400 | 464016845100 | 186700 | 186500 | 186700 | 186500 | 3322 |
| 370 | 20240411 | 122300 | 463396769700 | 186600 | 186700 | 186700 | 186500 | 5597 |
| 371 | 20240411 | 122200 | 462352535600 | 186600 | 186700 | 186800 | 186600 | 3594 |
| 372 | 20240411 | 122100 | 461681628100 | 186800 | 186700 | 186900 | 186700 | 5083 |
| 373 | 20240411 | 122000 | 460732162100 | 186800 | 186400 | 186800 | 186400 | 8714 |
| 374 | 20240411 | 121900 | 459106266700 | 186500 | 186400 | 186500 | 186400 | 4264 |
| 375 | 20240411 | 121800 | 458311202200 | 186500 | 186200 | 186500 | 186200 | 5153 |
| 376 | 20240411 | 121700 | 457350935500 | 186300 | 186200 | 186300 | 186200 | 4361 |
| 377 | 20240411 | 121600 | 456538669000 | 186300 | 186200 | 186300 | 186100 | 6291 |
| 378 | 20240411 | 121500 | 455367355600 | 186200 | 186100 | 186200 | 186100 | 3183 |
| 379 | 20240411 | 121400 | 454774836200 | 186100 | 186200 | 186300 | 186100 | 4927 |
| 380 | 20240411 | 121300 | 453857483900 | 186300 | 186300 | 186400 | 186200 | 6366 |
| 381 | 20240411 | 121200 | 452671477300 | 186300 | 186200 | 186300 | 186200 | 2710 |
| 382 | 20240411 | 121100 | 452166710700 | 186200 | 186000 | 186200 | 186000 | 11031 |
| 383 | 20240411 | 121000 | 450113525800 | 186000 | 186100 | 186100 | 186000 | 2368 |
| 384 | 20240411 | 120900 | 449672996300 | 186100 | 186200 | 186200 | 186000 | 6738 |
| 385 | 20240411 | 120800 | 448418817100 | 186200 | 186200 | 186200 | 186100 | 1776 |
| 386 | 20240411 | 120700 | 448088290400 | 186200 | 186300 | 186300 | 186000 | 12587 |
| 387 | 20240411 | 120600 | 445745528800 | 186200 | 186500 | 186600 | 186200 | 7939 |
| 388 | 20240411 | 120500 | 444266145100 | 186500 | 186700 | 186700 | 186500 | 4717 |
| 389 | 20240411 | 120400 | 443386295900 | 186600 | 186800 | 186800 | 186600 | 6189 |
| 390 | 20240411 | 120300 | 442230867700 | 186800 | 186800 | 186900 | 186700 | 5357 |
| 391 | 20240411 | 120200 | 441230339700 | 186800 | 187000 | 187000 | 186800 | 11261 |
| 392 | 20240411 | 120100 | 439125407800 | 186900 | 186900 | 187000 | 186800 | 12123 |
| 393 | 20240411 | 120000 | 436859224200 | 186900 | 187000 | 187000 | 186900 | 1921 |
| 394 | 20240411 | 115900 | 436500089200 | 186900 | 186900 | 187000 | 186800 | 7813 |
| 395 | 20240411 | 115800 | 435039411600 | 186900 | 186800 | 186900 | 186700 | 10219 |
| 396 | 20240411 | 115700 | 433130213200 | 186800 | 186900 | 186900 | 186700 | 9611 |
| 397 | 20240411 | 115600 | 431335068000 | 186900 | 186900 | 186900 | 186800 | 1880 |
| 398 | 20240411 | 115500 | 430983827800 | 186900 | 186900 | 186900 | 186800 | 1976 |
| 399 | 20240411 | 115400 | 430614631200 | 186900 | 186800 | 186900 | 186800 | 3986 |
| 400 | 20240411 | 115300 | 429869928700 | 186900 | 186900 | 187000 | 186800 | 5277 |
| 401 | 20240411 | 115200 | 428883944700 | 186900 | 186900 | 187000 | 186900 | 6767 |
| 402 | 20240411 | 115100 | 427618914300 | 187000 | 186900 | 187000 | 186900 | 4682 |
| 403 | 20240411 | 115000 | 426743472200 | 187000 | 186700 | 187000 | 186600 | 14382 |
| 404 | 20240411 | 114900 | 424057478900 | 186600 | 186700 | 186700 | 186600 | 2191 |
| 405 | 20240411 | 114800 | 423648612800 | 186700 | 186700 | 186800 | 186600 | 3758 |
| 406 | 20240411 | 114700 | 422947005900 | 186700 | 186800 | 186800 | 186700 | 1682 |
| 407 | 20240411 | 114600 | 422632949200 | 186800 | 186700 | 186800 | 186600 | 2829 |
| 408 | 20240411 | 114500 | 422104807500 | 186700 | 186500 | 186800 | 186500 | 5290 |
| 409 | 20240411 | 114400 | 421117359400 | 186500 | 186800 | 186800 | 186500 | 2979 |
| 410 | 20240411 | 114300 | 420561405100 | 186700 | 186600 | 186800 | 186500 | 7255 |
| 411 | 20240411 | 114200 | 419207309600 | 186600 | 186800 | 187000 | 186600 | 22095 |
| 412 | 20240411 | 114100 | 415080335600 | 186800 | 186900 | 186900 | 186700 | 6782 |
| 413 | 20240411 | 114000 | 413813489500 | 186800 | 187200 | 187200 | 186800 | 9543 |
| 414 | 20240411 | 113900 | 412028904000 | 187200 | 187200 | 187300 | 187100 | 5397 |
| 415 | 20240411 | 113800 | 411018565900 | 187200 | 187300 | 187400 | 187200 | 28486 |
| 416 | 20240411 | 113700 | 405684348900 | 187300 | 187300 | 187400 | 187300 | 6502 |
| 417 | 20240411 | 113600 | 404466268300 | 187300 | 187600 | 187600 | 187300 | 22722 |
| 418 | 20240411 | 113500 | 400208332700 | 187500 | 187800 | 187800 | 187500 | 10347 |
| 419 | 20240411 | 113400 | 398267060600 | 187800 | 187400 | 187800 | 187400 | 21039 |
| 420 | 20240411 | 113300 | 394319361800 | 187500 | 187400 | 187500 | 187400 | 12329 |
| 421 | 20240411 | 113200 | 392008103500 | 187500 | 187300 | 187500 | 187300 | 11045 |
| 422 | 20240411 | 113100 | 389938305100 | 187400 | 187400 | 187400 | 187300 | 20768 |
| 423 | 20240411 | 113000 | 386048005600 | 187400 | 187200 | 187400 | 187200 | 12021 |
| 424 | 20240411 | 112900 | 383796254200 | 187300 | 187200 | 187300 | 187200 | 9419 |
| 425 | 20240411 | 112800 | 382032545900 | 187200 | 187200 | 187300 | 187200 | 8495 |
| 426 | 20240411 | 112700 | 380441650200 | 187300 | 187300 | 187300 | 187200 | 8263 |
| 427 | 20240411 | 112600 | 378894267000 | 187300 | 187200 | 187300 | 187100 | 10896 |
| 428 | 20240411 | 112500 | 376854471900 | 187200 | 187000 | 187300 | 186900 | 33578 |
| 429 | 20240411 | 112400 | 370572262500 | 187000 | 186600 | 187000 | 186500 | 32045 |
| 430 | 20240411 | 112300 | 364583068400 | 186500 | 186500 | 186600 | 186400 | 15115 |
| 431 | 20240411 | 112200 | 361764083400 | 186500 | 186400 | 186500 | 186300 | 13961 |
| 432 | 20240411 | 112100 | 359161956000 | 186400 | 186400 | 186400 | 186300 | 1685 |
| 433 | 20240411 | 112000 | 358847982500 | 186400 | 186100 | 186400 | 186100 | 5769 |
| 434 | 20240411 | 111900 | 357773583800 | 186200 | 186100 | 186200 | 186100 | 7142 |
| 435 | 20240411 | 111800 | 356444075000 | 186100 | 186200 | 186300 | 186100 | 6360 |
| 436 | 20240411 | 111700 | 355259978800 | 186300 | 186400 | 186500 | 186200 | 15456 |
| 437 | 20240411 | 111600 | 352380294000 | 186400 | 186800 | 186800 | 186400 | 24830 |
| 438 | 20240411 | 111500 | 347747437800 | 186800 | 186800 | 186900 | 186700 | 19209 |
| 439 | 20240411 | 111400 | 344160269400 | 186900 | 186900 | 186900 | 186800 | 20402 |
| 440 | 20240411 | 111300 | 340348537800 | 186800 | 186600 | 186900 | 186600 | 28840 |
| 441 | 20240411 | 111200 | 334962931000 | 186600 | 186600 | 186600 | 186500 | 13202 |
| 442 | 20240411 | 111100 | 332499630000 | 186600 | 186500 | 186600 | 186500 | 11665 |
| 443 | 20240411 | 111000 | 330323739900 | 186500 | 186400 | 186600 | 186400 | 19110 |
| 444 | 20240411 | 110900 | 326759005500 | 186400 | 186200 | 186500 | 186200 | 25945 |
| 445 | 20240411 | 110800 | 321922532800 | 186300 | 186200 | 186300 | 186100 | 12303 |
| 446 | 20240411 | 110700 | 319631516400 | 186100 | 186000 | 186200 | 186000 | 7508 |
| 447 | 20240411 | 110600 | 318234314800 | 186100 | 186000 | 186100 | 185900 | 15057 |
| 448 | 20240411 | 110500 | 315433518400 | 185900 | 186000 | 186000 | 185900 | 12586 |
| 449 | 20240411 | 110400 | 313092959600 | 186000 | 185900 | 186000 | 185900 | 6331 |
| 450 | 20240411 | 110300 | 311915608000 | 186000 | 186000 | 186000 | 185900 | 12181 |
| 451 | 20240411 | 110200 | 309650667400 | 185900 | 185900 | 186000 | 185800 | 18975 |
| 452 | 20240411 | 110100 | 306123465000 | 185800 | 185800 | 185900 | 185700 | 9737 |
| 453 | 20240411 | 110000 | 304314183600 | 185800 | 185800 | 185900 | 185800 | 6049 |
| 454 | 20240411 | 105900 | 303190136500 | 185900 | 185700 | 185900 | 185600 | 8740 |
| 455 | 20240411 | 105800 | 301566434800 | 185700 | 185700 | 185800 | 185600 | 9860 |
| 456 | 20240411 | 105700 | 299735476500 | 185700 | 185600 | 185800 | 185600 | 15571 |
| 457 | 20240411 | 105600 | 296843565600 | 185600 | 185600 | 185700 | 185500 | 7895 |
| 458 | 20240411 | 105500 | 295378352200 | 185500 | 185500 | 185600 | 185400 | 9634 |
| 459 | 20240411 | 105400 | 293591341000 | 185500 | 185300 | 185600 | 185300 | 17535 |
| 460 | 20240411 | 105300 | 290338434100 | 185300 | 185300 | 185300 | 185200 | 4439 |
| 461 | 20240411 | 105200 | 289515958500 | 185300 | 185300 | 185400 | 185200 | 8395 |
| 462 | 20240411 | 105100 | 287960393300 | 185300 | 185300 | 185400 | 185200 | 2548 |
| 463 | 20240411 | 105000 | 287488187900 | 185300 | 185400 | 185400 | 185300 | 4765 |
| 464 | 20240411 | 104900 | 286605103000 | 185400 | 185500 | 185500 | 185200 | 9382 |
| 465 | 20240411 | 104800 | 284865957400 | 185500 | 185500 | 185500 | 185400 | 3582 |
| 466 | 20240411 | 104700 | 284201708300 | 185500 | 185400 | 185500 | 185300 | 7244 |
| 467 | 20240411 | 104600 | 282858245600 | 185400 | 185400 | 185400 | 185300 | 2679 |
| 468 | 20240411 | 104500 | 282361661400 | 185400 | 185200 | 185500 | 185100 | 18034 |
| 469 | 20240411 | 104400 | 279018650200 | 185100 | 185200 | 185200 | 185100 | 6176 |
| 470 | 20240411 | 104300 | 277875059200 | 185100 | 185100 | 185200 | 185100 | 4415 |
| 471 | 20240411 | 104200 | 277057509300 | 185200 | 185100 | 185200 | 185000 | 3642 |
| 472 | 20240411 | 104100 | 276383336600 | 185100 | 185100 | 185100 | 185000 | 3257 |
| 473 | 20240411 | 104000 | 275780615700 | 185000 | 185100 | 185100 | 184900 | 7484 |
| 474 | 20240411 | 103900 | 274395872200 | 185100 | 185000 | 185200 | 185000 | 6313 |
| 475 | 20240411 | 103800 | 273227261300 | 185000 | 185000 | 185100 | 184900 | 7916 |
| 476 | 20240411 | 103700 | 271762907700 | 185000 | 185000 | 185100 | 184900 | 5539 |
| 477 | 20240411 | 103600 | 270738166600 | 185000 | 185000 | 185100 | 184900 | 4370 |
| 478 | 20240411 | 103500 | 269929718000 | 184900 | 185000 | 185100 | 184900 | 8638 |
| 479 | 20240411 | 103400 | 268331485700 | 185100 | 184800 | 185100 | 184800 | 3552 |
| 480 | 20240411 | 103300 | 267674528200 | 184900 | 185000 | 185100 | 184800 | 12886 |
| 481 | 20240411 | 103200 | 265291096100 | 185000 | 185000 | 185000 | 184900 | 5796 |
| 482 | 20240411 | 103100 | 264219145600 | 185000 | 185000 | 185000 | 184900 | 1462 |
| 483 | 20240411 | 103000 | 263948727900 | 185000 | 184900 | 185000 | 184800 | 4404 |
| 484 | 20240411 | 102900 | 263134416700 | 184900 | 185000 | 185100 | 184800 | 5529 |
| 485 | 20240411 | 102800 | 262111807700 | 185000 | 185100 | 185200 | 185000 | 8085 |
| 486 | 20240411 | 102700 | 260615544900 | 185200 | 185000 | 185200 | 185000 | 14879 |
| 487 | 20240411 | 102600 | 257861628100 | 185000 | 185000 | 185200 | 185000 | 7834 |
| 488 | 20240411 | 102500 | 256411841200 | 185100 | 185100 | 185200 | 185000 | 8754 |
| 489 | 20240411 | 102400 | 254791430000 | 185200 | 185100 | 185200 | 185000 | 7381 |
| 490 | 20240411 | 102300 | 253425084600 | 185100 | 185100 | 185200 | 185100 | 8284 |
| 491 | 20240411 | 102200 | 251891647300 | 185100 | 185300 | 185400 | 185100 | 17145 |
| 492 | 20240411 | 102100 | 248715376900 | 185300 | 185200 | 185400 | 185200 | 4983 |
| 493 | 20240411 | 102000 | 247791980700 | 185300 | 185200 | 185500 | 185200 | 10339 |
| 494 | 20240411 | 101900 | 245875725400 | 185200 | 185400 | 185500 | 185200 | 15403 |
| 495 | 20240411 | 101800 | 243020356200 | 185400 | 185000 | 185400 | 185000 | 12690 |
| 496 | 20240411 | 101700 | 240670492100 | 185000 | 185300 | 185400 | 184900 | 20646 |
| 497 | 20240411 | 101600 | 236847524500 | 185300 | 185500 | 185700 | 185200 | 51123 |
| 498 | 20240411 | 101500 | 227359488000 | 185500 | 184800 | 185600 | 184700 | 91379 |
| 499 | 20240411 | 101400 | 210446162200 | 184700 | 184800 | 184800 | 184500 | 26135 |
| 500 | 20240411 | 101300 | 205619118800 | 184800 | 184200 | 184800 | 184100 | 59371 |
| 501 | 20240411 | 101200 | 194665909000 | 184200 | 183900 | 184200 | 183800 | 23748 |
| 502 | 20240411 | 101100 | 190295014500 | 183800 | 183800 | 183900 | 183700 | 4992 |
| 503 | 20240411 | 101000 | 189377307100 | 183800 | 183800 | 183900 | 183700 | 12171 |
| 504 | 20240411 | 100900 | 187140351200 | 183700 | 183800 | 183800 | 183700 | 5570 |
| 505 | 20240411 | 100800 | 186116849900 | 183700 | 183700 | 183800 | 183600 | 3389 |
| 506 | 20240411 | 100700 | 185494263200 | 183600 | 183600 | 183700 | 183500 | 3728 |
| 507 | 20240411 | 100600 | 184809832300 | 183500 | 183500 | 183700 | 183500 | 5378 |
| 508 | 20240411 | 100500 | 183822599600 | 183500 | 183400 | 183600 | 183400 | 2983 |
| 509 | 20240411 | 100400 | 183275071200 | 183500 | 183400 | 183500 | 183300 | 2941 |
| 510 | 20240411 | 100300 | 182735689600 | 183400 | 183300 | 183400 | 183300 | 3355 |
| 511 | 20240411 | 100200 | 182120405700 | 183400 | 183600 | 183600 | 183200 | 16192 |
| 512 | 20240411 | 100100 | 179150243800 | 183600 | 183500 | 183700 | 183400 | 10172 |
| 513 | 20240411 | 100000 | 177283199700 | 183500 | 183200 | 183500 | 183100 | 9695 |
| 514 | 20240411 | 095900 | 175506422500 | 183300 | 183200 | 183300 | 183100 | 4384 |
| 515 | 20240411 | 095800 | 174703018500 | 183100 | 183100 | 183200 | 183000 | 3873 |
| 516 | 20240411 | 095700 | 173993642200 | 183100 | 183000 | 183200 | 183000 | 6389 |
| 517 | 20240411 | 095600 | 172823640800 | 183100 | 182900 | 183100 | 182900 | 3354 |
| 518 | 20240411 | 095500 | 172209715700 | 183000 | 183000 | 183000 | 182900 | 9302 |
| 519 | 20240411 | 095400 | 170507522400 | 183000 | 183200 | 183200 | 182900 | 6846 |
| 520 | 20240411 | 095300 | 169254446500 | 183200 | 183200 | 183300 | 183100 | 4719 |
| 521 | 20240411 | 095200 | 168390011200 | 183200 | 183200 | 183300 | 183100 | 4000 |
| 522 | 20240411 | 095100 | 167657163900 | 183200 | 183100 | 183200 | 183000 | 3347 |
| 523 | 20240411 | 095000 | 167044279300 | 183100 | 183300 | 183300 | 183000 | 11393 |
| 524 | 20240411 | 094900 | 164957488400 | 183300 | 183200 | 183400 | 183200 | 4547 |
| 525 | 20240411 | 094800 | 164124017700 | 183300 | 183000 | 183300 | 182900 | 6956 |
| 526 | 20240411 | 094700 | 162850481200 | 183000 | 182800 | 183000 | 182800 | 1939 |
| 527 | 20240411 | 094600 | 162495794400 | 182900 | 182500 | 182900 | 182400 | 7006 |
| 528 | 20240411 | 094500 | 161216348300 | 182400 | 182400 | 182500 | 182400 | 3802 |
| 529 | 20240411 | 094400 | 160522772800 | 182500 | 182700 | 182700 | 182400 | 13103 |
| 530 | 20240411 | 094300 | 158130579800 | 182700 | 182800 | 182800 | 182700 | 3551 |
| 531 | 20240411 | 094200 | 157481639800 | 182800 | 182800 | 182800 | 182700 | 3332 |
| 532 | 20240411 | 094100 | 156872728900 | 182700 | 182800 | 182800 | 182700 | 2361 |
| 533 | 20240411 | 094000 | 156441198000 | 182800 | 182700 | 182800 | 182600 | 5536 |
| 534 | 20240411 | 093900 | 155429644700 | 182600 | 183100 | 183100 | 182600 | 20791 |
| 535 | 20240411 | 093800 | 151627972300 | 183100 | 183100 | 183100 | 183000 | 2155 |
| 536 | 20240411 | 093700 | 151233422900 | 183100 | 183200 | 183200 | 183000 | 6418 |
| 537 | 20240411 | 093600 | 150058514600 | 183100 | 183100 | 183200 | 183000 | 4384 |
| 538 | 20240411 | 093500 | 149255685300 | 183100 | 183200 | 183200 | 183000 | 2999 |
| 539 | 20240411 | 093400 | 148706551000 | 183100 | 183200 | 183300 | 183000 | 13817 |
| 540 | 20240411 | 093300 | 146176141200 | 183300 | 183100 | 183300 | 183100 | 6001 |
| 541 | 20240411 | 093200 | 145076737700 | 183100 | 183300 | 183400 | 183100 | 9706 |
| 542 | 20240411 | 093100 | 143298031300 | 183400 | 183300 | 183400 | 183200 | 6194 |
| 543 | 20240411 | 093000 | 142163020800 | 183300 | 183200 | 183400 | 183000 | 8598 |
| 544 | 20240411 | 092900 | 140588005700 | 183200 | 183200 | 183300 | 182900 | 12029 |
| 545 | 20240411 | 092800 | 138385819300 | 183200 | 182900 | 183200 | 182900 | 11550 |
| 546 | 20240411 | 092700 | 136271503500 | 182900 | 183000 | 183100 | 182800 | 13655 |
| 547 | 20240411 | 092600 | 133773772900 | 182900 | 183000 | 183100 | 182900 | 9991 |
| 548 | 20240411 | 092500 | 131945721800 | 182900 | 183300 | 183300 | 182900 | 11477 |
| 549 | 20240411 | 092400 | 129843811300 | 183300 | 183100 | 183300 | 183000 | 6039 |
| 550 | 20240411 | 092300 | 128737525600 | 183100 | 183100 | 183300 | 182800 | 25988 |
| 551 | 20240411 | 092200 | 123980065600 | 183000 | 182500 | 183200 | 182500 | 13879 |
| 552 | 20240411 | 092100 | 121442802800 | 182500 | 182900 | 182900 | 182500 | 15308 |
| 553 | 20240411 | 092000 | 118645359000 | 182900 | 182800 | 183100 | 182800 | 13601 |
| 554 | 20240411 | 091900 | 116156853000 | 182800 | 183000 | 183000 | 182800 | 4529 |
| 555 | 20240411 | 091800 | 115328765900 | 183000 | 183200 | 183300 | 182900 | 11166 |
| 556 | 20240411 | 091700 | 113284784300 | 183100 | 183200 | 183300 | 182700 | 18787 |
| 557 | 20240411 | 091600 | 109845407400 | 183200 | 182900 | 183200 | 182700 | 12941 |
| 558 | 20240411 | 091500 | 107478709000 | 182900 | 183000 | 183200 | 182700 | 27110 |
| 559 | 20240411 | 091400 | 102519660500 | 182900 | 182900 | 183100 | 182800 | 16715 |
| 560 | 20240411 | 091300 | 99461705100 | 182800 | 182700 | 182900 | 182500 | 22251 |
| 561 | 20240411 | 091200 | 95397366600 | 182800 | 182700 | 182800 | 182700 | 6265 |
| 562 | 20240411 | 091100 | 94252375700 | 182700 | 183000 | 183100 | 182700 | 22265 |
| 563 | 20240411 | 091000 | 90179811700 | 183000 | 183000 | 183100 | 182800 | 12974 |
| 564 | 20240411 | 090900 | 87806394400 | 183100 | 183700 | 183800 | 182900 | 29253 |
| 565 | 20240411 | 090800 | 82445171500 | 183700 | 183600 | 183800 | 183600 | 10087 |
| 566 | 20240411 | 090700 | 80592513200 | 183700 | 183600 | 183900 | 183500 | 16837 |
| 567 | 20240411 | 090600 | 77500745500 | 183600 | 183900 | 184200 | 183500 | 35925 |
| 568 | 20240411 | 090500 | 70894816700 | 184000 | 183700 | 184300 | 183700 | 44995 |
| 569 | 20240411 | 090400 | 62615514500 | 183700 | 183400 | 183800 | 183300 | 25524 |
| 570 | 20240411 | 090300 | 57929253100 | 183300 | 183600 | 183700 | 183300 | 34424 |
| 571 | 20240411 | 090200 | 51612764100 | 183700 | 183200 | 183700 | 182900 | 43798 |
| 572 | 20240411 | 090100 | 43584865800 | 183100 | 183400 | 183600 | 182700 | 40185 |
| 573 | 20240411 | 090000 | 36226386200 | 183400 | 182900 | 183500 | 182500 | 197266 |