34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 151114 |
| 3 | 20240415 | 183000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 4 | 20240415 | 182900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 5 | 20240415 | 182800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 6 | 20240415 | 182700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 7 | 20240415 | 182600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 8 | 20240415 | 182500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 9 | 20240415 | 182400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 10 | 20240415 | 182300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 11 | 20240415 | 182200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 12 | 20240415 | 182100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 13 | 20240415 | 182000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 14 | 20240415 | 181900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 15 | 20240415 | 181800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 16 | 20240415 | 181700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 17 | 20240415 | 181600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 18 | 20240415 | 181500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 19 | 20240415 | 181400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 20 | 20240415 | 181300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 21 | 20240415 | 181200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 22 | 20240415 | 181100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 23 | 20240415 | 181000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 24 | 20240415 | 180900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 25 | 20240415 | 180800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 26 | 20240415 | 180700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 27 | 20240415 | 180600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 28 | 20240415 | 180500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 29 | 20240415 | 180400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 30 | 20240415 | 180300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 31 | 20240415 | 180200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 32 | 20240415 | 180100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 151114 |
| 33 | 20240415 | 180000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 34 | 20240415 | 175900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 35 | 20240415 | 175800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 36 | 20240415 | 175700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 37 | 20240415 | 175600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 38 | 20240415 | 175500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 39 | 20240415 | 175400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 40 | 20240415 | 175300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 41 | 20240415 | 175200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 42 | 20240415 | 175100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 43 | 20240415 | 175000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 44 | 20240415 | 174900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 45 | 20240415 | 174800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 46 | 20240415 | 174700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 47 | 20240415 | 174600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 48 | 20240415 | 174500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 49 | 20240415 | 174400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 50 | 20240415 | 174300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 51 | 20240415 | 174200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 52 | 20240415 | 174100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 53 | 20240415 | 174000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 54 | 20240415 | 173900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 55 | 20240415 | 173800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 56 | 20240415 | 173700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 57 | 20240415 | 173600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 58 | 20240415 | 173500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 59 | 20240415 | 173400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 60 | 20240415 | 173300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 61 | 20240415 | 173200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 62 | 20240415 | 173100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 151114 |
| 63 | 20240415 | 173000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 64 | 20240415 | 172900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 65 | 20240415 | 172800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 66 | 20240415 | 172700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 67 | 20240415 | 172600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 68 | 20240415 | 172500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 69 | 20240415 | 172400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 70 | 20240415 | 172300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 71 | 20240415 | 172200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 72 | 20240415 | 172100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 73 | 20240415 | 172000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 74 | 20240415 | 171900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 75 | 20240415 | 171800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 76 | 20240415 | 171700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 77 | 20240415 | 171600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 78 | 20240415 | 171500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 79 | 20240415 | 171400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 80 | 20240415 | 171300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 81 | 20240415 | 171200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 82 | 20240415 | 171100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 83 | 20240415 | 171000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 84 | 20240415 | 170900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 85 | 20240415 | 170800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 86 | 20240415 | 170700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 87 | 20240415 | 170600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 88 | 20240415 | 170500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 89 | 20240415 | 170400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 90 | 20240415 | 170300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 91 | 20240415 | 170200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 92 | 20240415 | 170100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 151114 |
| 93 | 20240415 | 170000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 94 | 20240415 | 165900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 95 | 20240415 | 165800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 96 | 20240415 | 165700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 97 | 20240415 | 165600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 98 | 20240415 | 165500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 99 | 20240415 | 165400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 100 | 20240415 | 165300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 101 | 20240415 | 165200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 102 | 20240415 | 165100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 103 | 20240415 | 165000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 104 | 20240415 | 164900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 105 | 20240415 | 164800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 106 | 20240415 | 164700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 107 | 20240415 | 164600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 108 | 20240415 | 164500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 109 | 20240415 | 164400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 110 | 20240415 | 164300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 111 | 20240415 | 164200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 112 | 20240415 | 164100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 113 | 20240415 | 164000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 114 | 20240415 | 163900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 115 | 20240415 | 163800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 116 | 20240415 | 163700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 117 | 20240415 | 163600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 118 | 20240415 | 163500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 119 | 20240415 | 163400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 120 | 20240415 | 163300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 121 | 20240415 | 163200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 122 | 20240415 | 163100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 151114 |
| 123 | 20240415 | 163000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 124 | 20240415 | 162900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 125 | 20240415 | 162800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 126 | 20240415 | 162700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 127 | 20240415 | 162600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 128 | 20240415 | 162500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 129 | 20240415 | 162400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 130 | 20240415 | 162300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 131 | 20240415 | 162200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 132 | 20240415 | 162100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 133 | 20240415 | 162000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 134 | 20240415 | 161900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 135 | 20240415 | 161800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 136 | 20240415 | 161700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 137 | 20240415 | 161600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 138 | 20240415 | 161500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 139 | 20240415 | 161400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 140 | 20240415 | 161300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 141 | 20240415 | 161200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 142 | 20240415 | 161100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 143 | 20240415 | 161000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 144 | 20240415 | 160900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 145 | 20240415 | 160800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 146 | 20240415 | 160700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 147 | 20240415 | 160600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 148 | 20240415 | 160500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 149 | 20240415 | 160400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 150 | 20240415 | 160300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 151 | 20240415 | 160200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 152 | 20240415 | 160100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 151114 |
| 153 | 20240415 | 160000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 154 | 20240415 | 155900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 155 | 20240415 | 155800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 156 | 20240415 | 155700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 157 | 20240415 | 155600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 158 | 20240415 | 155500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 159 | 20240415 | 155400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 160 | 20240415 | 155300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 161 | 20240415 | 155200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 162 | 20240415 | 155100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 163 | 20240415 | 155000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 164 | 20240415 | 154900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 165 | 20240415 | 154800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 166 | 20240415 | 154700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 167 | 20240415 | 154600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 168 | 20240415 | 154500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 169 | 20240415 | 154400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 170 | 20240415 | 154300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 171 | 20240415 | 154200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 172 | 20240415 | 154100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 173 | 20240415 | 154000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 174 | 20240415 | 153900 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 175 | 20240415 | 153800 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 176 | 20240415 | 153700 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 177 | 20240415 | 153600 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 178 | 20240415 | 153500 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 179 | 20240415 | 153400 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 180 | 20240415 | 153300 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 181 | 20240415 | 153200 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 0 |
| 182 | 20240415 | 153100 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 151114 |
| 183 | 20240415 | 153000 | 488851825600 | 188200 | 188200 | 188200 | 188200 | 151114 |
| 184 | 20240415 | 152900 | 460412170800 | 187600 | 187600 | 187600 | 187600 | 0 |
| 185 | 20240415 | 152800 | 460412170800 | 187600 | 187600 | 187600 | 187600 | 0 |
| 186 | 20240415 | 152700 | 460412170800 | 187600 | 187600 | 187600 | 187600 | 0 |
| 187 | 20240415 | 152600 | 460412170800 | 187600 | 187600 | 187600 | 187600 | 0 |
| 188 | 20240415 | 152500 | 460412170800 | 187600 | 187600 | 187600 | 187600 | 0 |
| 189 | 20240415 | 152400 | 460412170800 | 187600 | 187600 | 187600 | 187600 | 0 |
| 190 | 20240415 | 152300 | 460412170800 | 187600 | 187600 | 187600 | 187600 | 0 |
| 191 | 20240415 | 152200 | 460412170800 | 187600 | 187600 | 187600 | 187600 | 0 |
| 192 | 20240415 | 152100 | 460412170800 | 187600 | 187600 | 187600 | 187600 | 0 |
| 193 | 20240415 | 152000 | 460412170800 | 187600 | 187600 | 187600 | 187600 | 0 |
| 194 | 20240415 | 151900 | 460412170800 | 187600 | 187800 | 187800 | 187500 | 9492 |
| 195 | 20240415 | 151800 | 458630403300 | 187800 | 187800 | 187900 | 187700 | 10002 |
| 196 | 20240415 | 151700 | 456752103100 | 187900 | 187900 | 187900 | 187800 | 6486 |
| 197 | 20240415 | 151600 | 455533664500 | 187900 | 187900 | 187900 | 187700 | 4469 |
| 198 | 20240415 | 151500 | 454694269800 | 187900 | 187800 | 187900 | 187700 | 8905 |
| 199 | 20240415 | 151400 | 453022083700 | 187800 | 187800 | 187800 | 187700 | 7804 |
| 200 | 20240415 | 151300 | 451556586000 | 187700 | 187700 | 187900 | 187700 | 9335 |
| 201 | 20240415 | 151200 | 449803528600 | 187700 | 187800 | 187900 | 187700 | 11964 |
| 202 | 20240415 | 151100 | 447556527500 | 187800 | 188000 | 188000 | 187800 | 20487 |
| 203 | 20240415 | 151000 | 443707391500 | 188000 | 187900 | 188000 | 187900 | 5023 |
| 204 | 20240415 | 150900 | 442763186800 | 187900 | 187900 | 188000 | 187800 | 7521 |
| 205 | 20240415 | 150800 | 441350020100 | 187900 | 187800 | 187900 | 187700 | 11034 |
| 206 | 20240415 | 150700 | 439277565300 | 187700 | 187700 | 187800 | 187700 | 3829 |
| 207 | 20240415 | 150600 | 438558584100 | 187700 | 187600 | 187800 | 187600 | 3639 |
| 208 | 20240415 | 150500 | 437875510000 | 187600 | 187800 | 187800 | 187600 | 4731 |
| 209 | 20240415 | 150400 | 436987574400 | 187700 | 187700 | 187800 | 187600 | 5130 |
| 210 | 20240415 | 150300 | 436024556300 | 187700 | 187500 | 187700 | 187500 | 5916 |
| 211 | 20240415 | 150200 | 434914619600 | 187500 | 187500 | 187600 | 187400 | 3548 |
| 212 | 20240415 | 150100 | 434249365400 | 187500 | 187200 | 187500 | 187200 | 4508 |
| 213 | 20240415 | 150000 | 433404784700 | 187200 | 187100 | 187300 | 187100 | 2676 |
| 214 | 20240415 | 145900 | 432903892400 | 187100 | 187300 | 187400 | 187100 | 18501 |
| 215 | 20240415 | 145800 | 429439157300 | 187400 | 187400 | 187500 | 187300 | 4244 |
| 216 | 20240415 | 145700 | 428643857600 | 187300 | 187400 | 187400 | 187300 | 2973 |
| 217 | 20240415 | 145600 | 428086771500 | 187300 | 187400 | 187400 | 187300 | 2607 |
| 218 | 20240415 | 145500 | 427598352400 | 187400 | 187600 | 187600 | 187300 | 8671 |
| 219 | 20240415 | 145400 | 425973022300 | 187600 | 187300 | 187600 | 187300 | 11975 |
| 220 | 20240415 | 145300 | 423728341200 | 187400 | 187300 | 187400 | 187200 | 19261 |
| 221 | 20240415 | 145200 | 420120651100 | 187400 | 187300 | 187400 | 187300 | 3262 |
| 222 | 20240415 | 145100 | 419509376300 | 187300 | 187400 | 187400 | 187300 | 5872 |
| 223 | 20240415 | 145000 | 418409014800 | 187400 | 187200 | 187400 | 187200 | 5142 |
| 224 | 20240415 | 144900 | 417445836800 | 187300 | 187200 | 187300 | 187200 | 4292 |
| 225 | 20240415 | 144800 | 416642022000 | 187200 | 187200 | 187200 | 187100 | 4027 |
| 226 | 20240415 | 144700 | 415888252400 | 187200 | 187100 | 187200 | 187000 | 6863 |
| 227 | 20240415 | 144600 | 414604255500 | 187200 | 186900 | 187200 | 186900 | 9925 |
| 228 | 20240415 | 144500 | 412747936200 | 186900 | 186900 | 187000 | 186700 | 11614 |
| 229 | 20240415 | 144400 | 410577890900 | 186900 | 186800 | 186900 | 186700 | 2184 |
| 230 | 20240415 | 144300 | 410169869100 | 186800 | 186800 | 186800 | 186700 | 4625 |
| 231 | 20240415 | 144200 | 409305981400 | 186800 | 186700 | 186900 | 186700 | 2409 |
| 232 | 20240415 | 144100 | 408856062500 | 186700 | 186500 | 186800 | 186500 | 6197 |
| 233 | 20240415 | 144000 | 407699265000 | 186500 | 186600 | 186600 | 186500 | 3002 |
| 234 | 20240415 | 143900 | 407139352400 | 186500 | 186700 | 186700 | 186500 | 2949 |
| 235 | 20240415 | 143800 | 406589156000 | 186700 | 186800 | 186800 | 186600 | 2860 |
| 236 | 20240415 | 143700 | 406055373200 | 186800 | 186800 | 186900 | 186700 | 2808 |
| 237 | 20240415 | 143600 | 405530901900 | 186800 | 186900 | 186900 | 186700 | 4652 |
| 238 | 20240415 | 143500 | 404661917000 | 186900 | 186700 | 186900 | 186500 | 6609 |
| 239 | 20240415 | 143400 | 403427685100 | 186700 | 186400 | 186700 | 186300 | 4710 |
| 240 | 20240415 | 143300 | 402549350200 | 186400 | 186400 | 186500 | 186300 | 3281 |
| 241 | 20240415 | 143200 | 401937903900 | 186500 | 186400 | 186500 | 186400 | 1413 |
| 242 | 20240415 | 143100 | 401674468200 | 186500 | 186500 | 186500 | 186400 | 1154 |
| 243 | 20240415 | 143000 | 401459330900 | 186400 | 186400 | 186500 | 186300 | 2337 |
| 244 | 20240415 | 142900 | 401023689200 | 186400 | 186000 | 186400 | 186000 | 3246 |
| 245 | 20240415 | 142800 | 400419222500 | 186000 | 186100 | 186200 | 186000 | 1745 |
| 246 | 20240415 | 142700 | 400094488000 | 186200 | 186200 | 186200 | 186000 | 3596 |
| 247 | 20240415 | 142600 | 399425237100 | 186100 | 186200 | 186300 | 186100 | 3666 |
| 248 | 20240415 | 142500 | 398742653800 | 186200 | 186400 | 186400 | 186200 | 2152 |
| 249 | 20240415 | 142400 | 398341751600 | 186400 | 186600 | 186700 | 186300 | 4407 |
| 250 | 20240415 | 142300 | 397519951900 | 186600 | 186700 | 186800 | 186500 | 4871 |
| 251 | 20240415 | 142200 | 396610921900 | 186800 | 186500 | 186800 | 186500 | 8660 |
| 252 | 20240415 | 142100 | 394994158900 | 186500 | 186600 | 186700 | 186500 | 6288 |
| 253 | 20240415 | 142000 | 393820581400 | 186600 | 186800 | 186800 | 186600 | 5907 |
| 254 | 20240415 | 141900 | 392717800000 | 186700 | 186800 | 186800 | 186700 | 1329 |
| 255 | 20240415 | 141800 | 392469611900 | 186700 | 186800 | 186800 | 186700 | 1738 |
| 256 | 20240415 | 141700 | 392145052500 | 186800 | 186800 | 186800 | 186700 | 6250 |
| 257 | 20240415 | 141600 | 390977742100 | 186700 | 186700 | 186800 | 186700 | 2009 |
| 258 | 20240415 | 141500 | 390602586200 | 186800 | 186700 | 186800 | 186700 | 1261 |
| 259 | 20240415 | 141400 | 390367081300 | 186700 | 186700 | 186900 | 186700 | 3071 |
| 260 | 20240415 | 141300 | 389793459800 | 186800 | 186800 | 186800 | 186700 | 1157 |
| 261 | 20240415 | 141200 | 389577367200 | 186800 | 186700 | 186800 | 186600 | 2654 |
| 262 | 20240415 | 141100 | 389081815800 | 186700 | 186900 | 186900 | 186600 | 4416 |
| 263 | 20240415 | 141000 | 388257128100 | 186800 | 186800 | 186900 | 186800 | 1115 |
| 264 | 20240415 | 140900 | 388048795200 | 186800 | 186600 | 186900 | 186600 | 5510 |
| 265 | 20240415 | 140800 | 387019372400 | 186600 | 186500 | 186600 | 186400 | 6995 |
| 266 | 20240415 | 140700 | 385714643100 | 186600 | 186700 | 186700 | 186500 | 6845 |
| 267 | 20240415 | 140600 | 384437517900 | 186700 | 186800 | 186900 | 186600 | 9463 |
| 268 | 20240415 | 140500 | 382670270600 | 186800 | 186800 | 186900 | 186800 | 870 |
| 269 | 20240415 | 140400 | 382507722900 | 186800 | 186900 | 186900 | 186800 | 1585 |
| 270 | 20240415 | 140300 | 382211579900 | 186900 | 186700 | 186900 | 186600 | 2286 |
| 271 | 20240415 | 140200 | 381784613000 | 186600 | 186700 | 186900 | 186600 | 3919 |
| 272 | 20240415 | 140100 | 381052615300 | 186700 | 186800 | 186800 | 186500 | 7858 |
| 273 | 20240415 | 140000 | 379585837700 | 186800 | 187000 | 187000 | 186700 | 6108 |
| 274 | 20240415 | 135900 | 378444304000 | 186900 | 187000 | 187000 | 186900 | 1868 |
| 275 | 20240415 | 135800 | 378095016100 | 187000 | 187000 | 187000 | 186900 | 4471 |
| 276 | 20240415 | 135700 | 377259005500 | 187000 | 186600 | 187000 | 186500 | 13081 |
| 277 | 20240415 | 135600 | 374815010500 | 186600 | 186500 | 186600 | 186500 | 2234 |
| 278 | 20240415 | 135500 | 374398188900 | 186600 | 186500 | 186600 | 186500 | 2475 |
| 279 | 20240415 | 135400 | 373936403900 | 186500 | 186600 | 186700 | 186400 | 5852 |
| 280 | 20240415 | 135300 | 372844603600 | 186600 | 186500 | 186600 | 186400 | 5596 |
| 281 | 20240415 | 135200 | 371800914900 | 186500 | 186100 | 186500 | 186100 | 8631 |
| 282 | 20240415 | 135100 | 370192774500 | 186100 | 186100 | 186200 | 186000 | 2101 |
| 283 | 20240415 | 135000 | 369801802700 | 186100 | 186200 | 186300 | 186000 | 2645 |
| 284 | 20240415 | 134900 | 369309551300 | 186300 | 186300 | 186300 | 186100 | 2827 |
| 285 | 20240415 | 134800 | 368783143300 | 186300 | 185800 | 186300 | 185800 | 14034 |
| 286 | 20240415 | 134700 | 366172528400 | 185900 | 185800 | 186000 | 185800 | 3651 |
| 287 | 20240415 | 134600 | 365493905300 | 185900 | 185800 | 185900 | 185700 | 2406 |
| 288 | 20240415 | 134500 | 365046758400 | 185700 | 185500 | 185800 | 185500 | 3293 |
| 289 | 20240415 | 134400 | 364435411400 | 185500 | 185500 | 185600 | 185500 | 1622 |
| 290 | 20240415 | 134300 | 364134404600 | 185500 | 185700 | 185700 | 185500 | 968 |
| 291 | 20240415 | 134200 | 363954735900 | 185600 | 185700 | 185800 | 185600 | 3808 |
| 292 | 20240415 | 134100 | 363247602200 | 185700 | 185800 | 185900 | 185700 | 3759 |
| 293 | 20240415 | 134000 | 362549199100 | 185800 | 185700 | 185800 | 185600 | 2554 |
| 294 | 20240415 | 133900 | 362074761100 | 185800 | 185500 | 185800 | 185400 | 3886 |
| 295 | 20240415 | 133800 | 361353301200 | 185400 | 185500 | 185500 | 185400 | 1147 |
| 296 | 20240415 | 133700 | 361140577300 | 185400 | 185300 | 185500 | 185300 | 3281 |
| 297 | 20240415 | 133600 | 360532294400 | 185300 | 185300 | 185400 | 185300 | 997 |
| 298 | 20240415 | 133500 | 360347526900 | 185300 | 185300 | 185400 | 185300 | 690 |
| 299 | 20240415 | 133400 | 360219642400 | 185300 | 185200 | 185400 | 185200 | 1947 |
| 300 | 20240415 | 133300 | 359858903400 | 185300 | 185200 | 185300 | 185100 | 4873 |
| 301 | 20240415 | 133200 | 358956458200 | 185100 | 185200 | 185200 | 185100 | 1191 |
| 302 | 20240415 | 133100 | 358735979000 | 185100 | 185200 | 185200 | 185100 | 3878 |
| 303 | 20240415 | 133000 | 358017940700 | 185100 | 185400 | 185500 | 185100 | 7064 |
| 304 | 20240415 | 132900 | 356709429700 | 185400 | 185500 | 185600 | 185400 | 4175 |
| 305 | 20240415 | 132800 | 355935101400 | 185500 | 185600 | 185700 | 185500 | 1627 |
| 306 | 20240415 | 132700 | 355633180100 | 185600 | 185700 | 185700 | 185600 | 4996 |
| 307 | 20240415 | 132600 | 354705829900 | 185600 | 185900 | 186000 | 185600 | 4740 |
| 308 | 20240415 | 132500 | 353825232600 | 185900 | 186000 | 186000 | 185900 | 1335 |
| 309 | 20240415 | 132400 | 353577005500 | 186000 | 186000 | 186000 | 185900 | 1263 |
| 310 | 20240415 | 132300 | 353342157100 | 186000 | 185900 | 186000 | 185900 | 1016 |
| 311 | 20240415 | 132200 | 353153243400 | 185900 | 185900 | 186000 | 185900 | 962 |
| 312 | 20240415 | 132100 | 352974392200 | 185900 | 185800 | 186000 | 185800 | 4641 |
| 313 | 20240415 | 132000 | 352111769400 | 185800 | 185800 | 185900 | 185700 | 2907 |
| 314 | 20240415 | 131900 | 351571609300 | 185700 | 185800 | 185800 | 185700 | 1096 |
| 315 | 20240415 | 131800 | 351368048200 | 185800 | 185800 | 185900 | 185700 | 6459 |
| 316 | 20240415 | 131700 | 350168017300 | 185800 | 185800 | 185800 | 185700 | 699 |
| 317 | 20240415 | 131600 | 350038179300 | 185800 | 185600 | 185800 | 185500 | 4633 |
| 318 | 20240415 | 131500 | 349177898900 | 185600 | 185800 | 185800 | 185500 | 1933 |
| 319 | 20240415 | 131400 | 348819091000 | 185800 | 185600 | 185900 | 185500 | 3095 |
| 320 | 20240415 | 131300 | 348244364300 | 185600 | 185600 | 185700 | 185500 | 2418 |
| 321 | 20240415 | 131200 | 347795576100 | 185700 | 185500 | 185700 | 185500 | 2076 |
| 322 | 20240415 | 131100 | 347410203400 | 185500 | 185800 | 185800 | 185400 | 6345 |
| 323 | 20240415 | 131000 | 346232548000 | 185700 | 186000 | 186000 | 185700 | 4655 |
| 324 | 20240415 | 130900 | 345367499600 | 186000 | 186100 | 186200 | 185900 | 3166 |
| 325 | 20240415 | 130800 | 344778352300 | 186200 | 186200 | 186300 | 186100 | 2587 |
| 326 | 20240415 | 130700 | 344296622800 | 186300 | 186200 | 186300 | 186100 | 2613 |
| 327 | 20240415 | 130600 | 343810086300 | 186300 | 186200 | 186300 | 186200 | 2500 |
| 328 | 20240415 | 130500 | 343344538400 | 186300 | 186300 | 186300 | 186200 | 2016 |
| 329 | 20240415 | 130400 | 342969102400 | 186300 | 186100 | 186300 | 186000 | 4326 |
| 330 | 20240415 | 130300 | 342163815200 | 186100 | 185900 | 186100 | 185800 | 3950 |
| 331 | 20240415 | 130200 | 341429290700 | 185900 | 185700 | 185900 | 185600 | 1583 |
| 332 | 20240415 | 130100 | 341135218500 | 185700 | 185600 | 185700 | 185600 | 3770 |
| 333 | 20240415 | 130000 | 340435144600 | 185600 | 185900 | 185900 | 185600 | 6942 |
| 334 | 20240415 | 125900 | 339145692300 | 185800 | 186000 | 186000 | 185800 | 2959 |
| 335 | 20240415 | 125800 | 338595605300 | 186000 | 186000 | 186100 | 185900 | 1122 |
| 336 | 20240415 | 125700 | 338386921500 | 185900 | 186200 | 186200 | 185700 | 15369 |
| 337 | 20240415 | 125600 | 335528845300 | 186200 | 186100 | 186200 | 186000 | 2651 |
| 338 | 20240415 | 125500 | 335035439900 | 186100 | 185900 | 186100 | 185900 | 7304 |
| 339 | 20240415 | 125400 | 333676800300 | 185900 | 185900 | 186000 | 185800 | 6784 |
| 340 | 20240415 | 125300 | 332415623600 | 185800 | 185600 | 185900 | 185500 | 7420 |
| 341 | 20240415 | 125200 | 331038052800 | 185600 | 185500 | 185600 | 185500 | 927 |
| 342 | 20240415 | 125100 | 330866071300 | 185500 | 185300 | 185600 | 185300 | 7893 |
| 343 | 20240415 | 125000 | 329402376400 | 185300 | 185400 | 185400 | 185300 | 813 |
| 344 | 20240415 | 124900 | 329251679600 | 185400 | 185300 | 185500 | 185300 | 3931 |
| 345 | 20240415 | 124800 | 328522896600 | 185300 | 185300 | 185400 | 185300 | 1832 |
| 346 | 20240415 | 124700 | 328183383900 | 185300 | 185100 | 185400 | 185100 | 2444 |
| 347 | 20240415 | 124600 | 327730532700 | 185100 | 185400 | 185400 | 185100 | 2404 |
| 348 | 20240415 | 124500 | 327285077800 | 185300 | 185400 | 185400 | 185300 | 1613 |
| 349 | 20240415 | 124400 | 326986137200 | 185400 | 185500 | 185500 | 185300 | 1593 |
| 350 | 20240415 | 124300 | 326690777600 | 185400 | 185500 | 185500 | 185300 | 2892 |
| 351 | 20240415 | 124200 | 326154669200 | 185500 | 185600 | 185700 | 185200 | 5590 |
| 352 | 20240415 | 124100 | 325118157500 | 185600 | 185700 | 185700 | 185600 | 2663 |
| 353 | 20240415 | 124000 | 324623853900 | 185700 | 185600 | 185700 | 185500 | 4438 |
| 354 | 20240415 | 123900 | 323800220600 | 185500 | 185400 | 185600 | 185400 | 5269 |
| 355 | 20240415 | 123800 | 322822887000 | 185500 | 185300 | 185500 | 185300 | 10450 |
| 356 | 20240415 | 123700 | 320885480400 | 185200 | 185300 | 185400 | 185200 | 2580 |
| 357 | 20240415 | 123600 | 320407398800 | 185300 | 185400 | 185400 | 185300 | 1635 |
| 358 | 20240415 | 123500 | 320104335900 | 185400 | 185300 | 185400 | 185200 | 4051 |
| 359 | 20240415 | 123400 | 319353698600 | 185300 | 185400 | 185400 | 185200 | 6869 |
| 360 | 20240415 | 123300 | 318080848900 | 185400 | 184900 | 185400 | 184900 | 9321 |
| 361 | 20240415 | 123200 | 316354930400 | 184900 | 184900 | 185000 | 184800 | 2394 |
| 362 | 20240415 | 123100 | 315912282000 | 184800 | 184600 | 184900 | 184500 | 3956 |
| 363 | 20240415 | 123000 | 315181513200 | 184600 | 184500 | 184600 | 184500 | 1904 |
| 364 | 20240415 | 122900 | 314830089300 | 184600 | 184300 | 184600 | 184200 | 3132 |
| 365 | 20240415 | 122800 | 314252512500 | 184200 | 184200 | 184300 | 184100 | 1453 |
| 366 | 20240415 | 122700 | 313984858900 | 184100 | 184300 | 184300 | 184100 | 2405 |
| 367 | 20240415 | 122600 | 313541850600 | 184300 | 184300 | 184300 | 184200 | 1285 |
| 368 | 20240415 | 122500 | 313305049100 | 184200 | 184300 | 184300 | 184200 | 1553 |
| 369 | 20240415 | 122400 | 313018944900 | 184300 | 184100 | 184300 | 184100 | 1172 |
| 370 | 20240415 | 122300 | 312803055800 | 184100 | 184200 | 184200 | 184100 | 2083 |
| 371 | 20240415 | 122200 | 312419403600 | 184200 | 183900 | 184200 | 183800 | 7195 |
| 372 | 20240415 | 122100 | 311095449400 | 183900 | 183800 | 183900 | 183700 | 3880 |
| 373 | 20240415 | 122000 | 310382320300 | 183800 | 183800 | 183800 | 183700 | 1584 |
| 374 | 20240415 | 121900 | 310091309100 | 183700 | 183800 | 183800 | 183700 | 2428 |
| 375 | 20240415 | 121800 | 309645236800 | 183700 | 183800 | 183800 | 183700 | 922 |
| 376 | 20240415 | 121700 | 309475839400 | 183800 | 183800 | 183800 | 183700 | 1869 |
| 377 | 20240415 | 121600 | 309132423100 | 183800 | 183900 | 183900 | 183700 | 3177 |
| 378 | 20240415 | 121500 | 308548653100 | 183900 | 183800 | 183900 | 183700 | 2105 |
| 379 | 20240415 | 121400 | 308161814800 | 183800 | 183700 | 183800 | 183600 | 4773 |
| 380 | 20240415 | 121300 | 307285061200 | 183700 | 183600 | 183700 | 183600 | 1398 |
| 381 | 20240415 | 121200 | 307028366600 | 183600 | 183800 | 183800 | 183600 | 4411 |
| 382 | 20240415 | 121100 | 306218119900 | 183700 | 183900 | 183900 | 183700 | 2344 |
| 383 | 20240415 | 121000 | 305787385400 | 183800 | 183900 | 183900 | 183800 | 2628 |
| 384 | 20240415 | 120900 | 305304335100 | 183800 | 183800 | 183900 | 183800 | 743 |
| 385 | 20240415 | 120800 | 305167749400 | 183800 | 184000 | 184100 | 183800 | 3412 |
| 386 | 20240415 | 120700 | 304540048700 | 184000 | 183700 | 184000 | 183700 | 6166 |
| 387 | 20240415 | 120600 | 303406349800 | 183700 | 183900 | 183900 | 183700 | 3714 |
| 388 | 20240415 | 120500 | 302723778500 | 183900 | 183800 | 183900 | 183800 | 1065 |
| 389 | 20240415 | 120400 | 302528013200 | 183800 | 183900 | 184000 | 183800 | 3068 |
| 390 | 20240415 | 120300 | 301963825100 | 183900 | 184100 | 184100 | 183900 | 4010 |
| 391 | 20240415 | 120200 | 301226207700 | 184100 | 184300 | 184300 | 184000 | 1829 |
| 392 | 20240415 | 120100 | 300889430300 | 184200 | 184100 | 184300 | 184100 | 1540 |
| 393 | 20240415 | 120000 | 300605734900 | 184100 | 184100 | 184200 | 184100 | 2653 |
| 394 | 20240415 | 115900 | 300117182000 | 184000 | 183900 | 184100 | 183800 | 6311 |
| 395 | 20240415 | 115800 | 298956201800 | 183900 | 183800 | 183900 | 183700 | 6078 |
| 396 | 20240415 | 115700 | 297839059900 | 183800 | 183800 | 183900 | 183800 | 1325 |
| 397 | 20240415 | 115600 | 297595499100 | 183800 | 183900 | 184000 | 183800 | 1821 |
| 398 | 20240415 | 115500 | 297260660800 | 183900 | 184000 | 184000 | 183900 | 1514 |
| 399 | 20240415 | 115400 | 296982212200 | 184000 | 184000 | 184000 | 183900 | 2338 |
| 400 | 20240415 | 115300 | 296552104800 | 183900 | 184100 | 184100 | 183900 | 3032 |
| 401 | 20240415 | 115200 | 295994197200 | 184100 | 183900 | 184100 | 183900 | 1185 |
| 402 | 20240415 | 115100 | 295776151100 | 184000 | 183900 | 184100 | 183900 | 2156 |
| 403 | 20240415 | 115000 | 295379478800 | 184000 | 184000 | 184100 | 183900 | 1740 |
| 404 | 20240415 | 114900 | 295059295500 | 184000 | 184300 | 184300 | 184000 | 1790 |
| 405 | 20240415 | 114800 | 294729805200 | 184300 | 184100 | 184300 | 184000 | 2754 |
| 406 | 20240415 | 114700 | 294222588100 | 184100 | 184000 | 184300 | 183900 | 3673 |
| 407 | 20240415 | 114600 | 293546470800 | 183900 | 183900 | 184000 | 183800 | 2277 |
| 408 | 20240415 | 114500 | 293127777900 | 183900 | 183900 | 184000 | 183800 | 1139 |
| 409 | 20240415 | 114400 | 292918328900 | 184000 | 183900 | 184000 | 183900 | 1914 |
| 410 | 20240415 | 114300 | 292566324800 | 183900 | 184100 | 184100 | 183900 | 1792 |
| 411 | 20240415 | 114200 | 292236658900 | 184000 | 184100 | 184100 | 184000 | 1316 |
| 412 | 20240415 | 114100 | 291994493900 | 184100 | 184000 | 184100 | 184000 | 1249 |
| 413 | 20240415 | 114000 | 291764600200 | 184000 | 184200 | 184300 | 184000 | 2798 |
| 414 | 20240415 | 113900 | 291249486400 | 184200 | 184100 | 184300 | 184100 | 3522 |
| 415 | 20240415 | 113800 | 290600860400 | 184000 | 183900 | 184100 | 183900 | 3966 |
| 416 | 20240415 | 113700 | 289871230800 | 184000 | 184000 | 184100 | 183900 | 3688 |
| 417 | 20240415 | 113600 | 289192691400 | 184000 | 184100 | 184100 | 184000 | 3915 |
| 418 | 20240415 | 113500 | 288472208900 | 184000 | 184100 | 184200 | 184000 | 7131 |
| 419 | 20240415 | 113400 | 287159626700 | 184100 | 184000 | 184100 | 184000 | 1028 |
| 420 | 20240415 | 113300 | 286970455000 | 184000 | 184200 | 184200 | 184000 | 4707 |
| 421 | 20240415 | 113200 | 286104025200 | 184100 | 184400 | 184500 | 184100 | 5895 |
| 422 | 20240415 | 113100 | 285017592900 | 184400 | 184600 | 184600 | 184400 | 8738 |
| 423 | 20240415 | 113000 | 283405547600 | 184500 | 184500 | 184700 | 184500 | 3195 |
| 424 | 20240415 | 112900 | 282815815400 | 184500 | 184500 | 184600 | 184500 | 1068 |
| 425 | 20240415 | 112800 | 282618748100 | 184500 | 184500 | 184600 | 184500 | 1035 |
| 426 | 20240415 | 112700 | 282427744300 | 184500 | 184600 | 184700 | 184500 | 1688 |
| 427 | 20240415 | 112600 | 282116164800 | 184600 | 184500 | 184800 | 184500 | 2934 |
| 428 | 20240415 | 112500 | 281574649900 | 184600 | 184800 | 184800 | 184500 | 3877 |
| 429 | 20240415 | 112400 | 280858865400 | 184800 | 184800 | 184800 | 184700 | 2411 |
| 430 | 20240415 | 112300 | 280413511800 | 184800 | 184900 | 184900 | 184700 | 4231 |
| 431 | 20240415 | 112200 | 279631730500 | 184900 | 185100 | 185100 | 184800 | 2162 |
| 432 | 20240415 | 112100 | 279231925300 | 185000 | 185100 | 185100 | 185000 | 1344 |
| 433 | 20240415 | 112000 | 278983264200 | 185100 | 185000 | 185100 | 185000 | 1926 |
| 434 | 20240415 | 111900 | 278626859500 | 185000 | 185200 | 185300 | 185000 | 2429 |
| 435 | 20240415 | 111800 | 278177273900 | 185300 | 185000 | 185300 | 184900 | 3084 |
| 436 | 20240415 | 111700 | 277606278100 | 185000 | 184900 | 185000 | 184800 | 4809 |
| 437 | 20240415 | 111600 | 276717032200 | 185000 | 184900 | 185000 | 184800 | 3240 |
| 438 | 20240415 | 111500 | 276117940000 | 184800 | 184800 | 184900 | 184800 | 1600 |
| 439 | 20240415 | 111400 | 275822215700 | 184800 | 185000 | 185000 | 184800 | 1825 |
| 440 | 20240415 | 111300 | 275484756600 | 184900 | 185100 | 185100 | 184900 | 2493 |
| 441 | 20240415 | 111200 | 275023590300 | 185100 | 185100 | 185300 | 185000 | 3446 |
| 442 | 20240415 | 111100 | 274385697500 | 185000 | 184900 | 185100 | 184700 | 5475 |
| 443 | 20240415 | 111000 | 273373574000 | 184900 | 185200 | 185200 | 184800 | 12357 |
| 444 | 20240415 | 110900 | 271087544500 | 185100 | 185000 | 185200 | 185000 | 4046 |
| 445 | 20240415 | 110800 | 270338626300 | 185100 | 185100 | 185300 | 185000 | 4628 |
| 446 | 20240415 | 110700 | 269481617000 | 185200 | 185100 | 185200 | 185000 | 3011 |
| 447 | 20240415 | 110600 | 268924194600 | 185200 | 185000 | 185200 | 184900 | 10148 |
| 448 | 20240415 | 110500 | 267046475600 | 185000 | 184700 | 185000 | 184600 | 3896 |
| 449 | 20240415 | 110400 | 266326432500 | 184800 | 184800 | 184800 | 184700 | 1833 |
| 450 | 20240415 | 110300 | 265987807200 | 184800 | 184600 | 184800 | 184600 | 2058 |
| 451 | 20240415 | 110200 | 265607629100 | 184700 | 184700 | 184800 | 184600 | 1806 |
| 452 | 20240415 | 110100 | 265274035000 | 184800 | 184800 | 184800 | 184600 | 1087 |
| 453 | 20240415 | 110000 | 265073254000 | 184700 | 184600 | 184800 | 184600 | 5360 |
| 454 | 20240415 | 105900 | 264083438400 | 184600 | 184800 | 184900 | 184600 | 2299 |
| 455 | 20240415 | 105800 | 263658747300 | 184900 | 184900 | 184900 | 184800 | 1745 |
| 456 | 20240415 | 105700 | 263336247200 | 184900 | 184600 | 184900 | 184500 | 2344 |
| 457 | 20240415 | 105600 | 262903321500 | 184600 | 184400 | 184700 | 184400 | 2846 |
| 458 | 20240415 | 105500 | 262378286500 | 184400 | 184700 | 184800 | 184300 | 4475 |
| 459 | 20240415 | 105400 | 261552621100 | 184800 | 185000 | 185200 | 184700 | 6921 |
| 460 | 20240415 | 105300 | 260272378200 | 185100 | 184500 | 185100 | 184500 | 14069 |
| 461 | 20240415 | 105200 | 257672158300 | 184600 | 184600 | 184700 | 184500 | 2346 |
| 462 | 20240415 | 105100 | 257239230100 | 184700 | 184800 | 184900 | 184500 | 4518 |
| 463 | 20240415 | 105000 | 256404568800 | 184800 | 184500 | 184800 | 184500 | 6024 |
| 464 | 20240415 | 104900 | 255291994000 | 184500 | 184400 | 184600 | 184400 | 6397 |
| 465 | 20240415 | 104800 | 254111705300 | 184500 | 184600 | 184600 | 184300 | 5651 |
| 466 | 20240415 | 104700 | 253069227600 | 184500 | 184700 | 184800 | 184500 | 2786 |
| 467 | 20240415 | 104600 | 252554979900 | 184800 | 184900 | 185000 | 184700 | 4587 |
| 468 | 20240415 | 104500 | 251706968100 | 185000 | 185100 | 185200 | 184800 | 14623 |
| 469 | 20240415 | 104400 | 249001862900 | 185000 | 184800 | 185100 | 184700 | 5605 |
| 470 | 20240415 | 104300 | 247965407500 | 184800 | 184800 | 185000 | 184700 | 8322 |
| 471 | 20240415 | 104200 | 246426971200 | 184800 | 184500 | 184800 | 184400 | 3413 |
| 472 | 20240415 | 104100 | 245796903100 | 184400 | 184700 | 184700 | 184400 | 14457 |
| 473 | 20240415 | 104000 | 243128039500 | 184700 | 184700 | 184700 | 184400 | 7261 |
| 474 | 20240415 | 103900 | 241787590700 | 184600 | 184100 | 184700 | 184000 | 5200 |
| 475 | 20240415 | 103800 | 240829109900 | 184100 | 183900 | 184100 | 183700 | 11467 |
| 476 | 20240415 | 103700 | 238720577400 | 183900 | 183900 | 183900 | 183700 | 1865 |
| 477 | 20240415 | 103600 | 238377736300 | 183800 | 183900 | 183900 | 183600 | 7101 |
| 478 | 20240415 | 103500 | 237072723000 | 183900 | 183800 | 183900 | 183800 | 3697 |
| 479 | 20240415 | 103400 | 236393055600 | 183900 | 183800 | 184100 | 183700 | 6700 |
| 480 | 20240415 | 103300 | 235160790900 | 183700 | 184000 | 184000 | 183700 | 8892 |
| 481 | 20240415 | 103200 | 233526286400 | 184000 | 184000 | 184000 | 183800 | 4946 |
| 482 | 20240415 | 103100 | 232616558100 | 184000 | 183700 | 184000 | 183600 | 8516 |
| 483 | 20240415 | 103000 | 231051709800 | 183700 | 183200 | 183700 | 183200 | 6524 |
| 484 | 20240415 | 102900 | 229854905200 | 183200 | 183100 | 183300 | 183100 | 8330 |
| 485 | 20240415 | 102800 | 228329164800 | 183100 | 183100 | 183200 | 183000 | 5786 |
| 486 | 20240415 | 102700 | 227269916300 | 183200 | 183200 | 183300 | 183100 | 9380 |
| 487 | 20240415 | 102600 | 225551714200 | 183200 | 183400 | 183400 | 183200 | 4877 |
| 488 | 20240415 | 102500 | 224657956200 | 183400 | 183500 | 183700 | 183200 | 8909 |
| 489 | 20240415 | 102400 | 223023738600 | 183600 | 183400 | 183600 | 183300 | 8899 |
| 490 | 20240415 | 102300 | 221390602900 | 183500 | 183200 | 183500 | 183200 | 3872 |
| 491 | 20240415 | 102200 | 220680624100 | 183200 | 183500 | 183500 | 183100 | 11104 |
| 492 | 20240415 | 102100 | 218645616800 | 183400 | 183600 | 183600 | 183400 | 3866 |
| 493 | 20240415 | 102000 | 217936139100 | 183600 | 183300 | 183600 | 183200 | 6002 |
| 494 | 20240415 | 101900 | 216835390800 | 183300 | 183200 | 183400 | 183000 | 23733 |
| 495 | 20240415 | 101800 | 212490077600 | 183200 | 183500 | 183500 | 183100 | 10112 |
| 496 | 20240415 | 101700 | 210636771400 | 183500 | 183600 | 183600 | 183400 | 9549 |
| 497 | 20240415 | 101600 | 208884320200 | 183600 | 183200 | 183600 | 183200 | 9852 |
| 498 | 20240415 | 101500 | 207077395100 | 183300 | 183600 | 183600 | 183300 | 9350 |
| 499 | 20240415 | 101400 | 205362633300 | 183500 | 183500 | 183800 | 183400 | 16208 |
| 500 | 20240415 | 101300 | 202387142400 | 183500 | 183700 | 183800 | 183500 | 7254 |
| 501 | 20240415 | 101200 | 201055385300 | 183600 | 183800 | 183900 | 183500 | 13403 |
| 502 | 20240415 | 101100 | 198593475900 | 183700 | 184100 | 184100 | 183700 | 22342 |
| 503 | 20240415 | 101000 | 194484711200 | 184000 | 184200 | 184200 | 184000 | 7764 |
| 504 | 20240415 | 100900 | 193055604500 | 184200 | 184300 | 184400 | 184100 | 14789 |
| 505 | 20240415 | 100800 | 190331544700 | 184400 | 184500 | 184600 | 184300 | 8484 |
| 506 | 20240415 | 100700 | 188766831000 | 184600 | 184800 | 184800 | 184500 | 4119 |
| 507 | 20240415 | 100600 | 188006338600 | 184800 | 185100 | 185100 | 184700 | 5516 |
| 508 | 20240415 | 100500 | 186986357900 | 185100 | 185100 | 185100 | 185000 | 2457 |
| 509 | 20240415 | 100400 | 186531667100 | 185100 | 184900 | 185100 | 184900 | 6529 |
| 510 | 20240415 | 100300 | 185323758500 | 184900 | 184500 | 185000 | 184500 | 6520 |
| 511 | 20240415 | 100200 | 184119462700 | 184500 | 184700 | 184800 | 184500 | 4021 |
| 512 | 20240415 | 100100 | 183377108000 | 184700 | 184600 | 184800 | 184500 | 8097 |
| 513 | 20240415 | 100000 | 181882649100 | 184500 | 184500 | 184700 | 184400 | 6428 |
| 514 | 20240415 | 095900 | 180696403700 | 184500 | 184500 | 184600 | 184400 | 15047 |
| 515 | 20240415 | 095800 | 177920323800 | 184500 | 184700 | 184800 | 184500 | 11588 |
| 516 | 20240415 | 095700 | 175781023700 | 184600 | 184900 | 185000 | 184600 | 17612 |
| 517 | 20240415 | 095600 | 172528034300 | 184900 | 185100 | 185100 | 184800 | 20996 |
| 518 | 20240415 | 095500 | 168644388400 | 185100 | 185100 | 185200 | 185000 | 6079 |
| 519 | 20240415 | 095400 | 167519448900 | 185200 | 185200 | 185200 | 185100 | 2533 |
| 520 | 20240415 | 095300 | 167050512100 | 185100 | 185300 | 185400 | 185100 | 2787 |
| 521 | 20240415 | 095200 | 166534338400 | 185300 | 185300 | 185400 | 185100 | 7650 |
| 522 | 20240415 | 095100 | 165117154700 | 185300 | 185400 | 185400 | 185300 | 2378 |
| 523 | 20240415 | 095000 | 164676469400 | 185400 | 185400 | 185500 | 185300 | 4079 |
| 524 | 20240415 | 094900 | 163920482800 | 185400 | 185300 | 185600 | 185200 | 7955 |
| 525 | 20240415 | 094800 | 162445736500 | 185300 | 185000 | 185300 | 185000 | 9717 |
| 526 | 20240415 | 094700 | 160647117800 | 185000 | 185100 | 185200 | 185000 | 13114 |
| 527 | 20240415 | 094600 | 158220037700 | 185200 | 185700 | 185700 | 185100 | 26460 |
| 528 | 20240415 | 094500 | 153314788300 | 185600 | 185700 | 185800 | 185600 | 4389 |
| 529 | 20240415 | 094400 | 152499754300 | 185600 | 185700 | 185800 | 185600 | 2420 |
| 530 | 20240415 | 094300 | 152050474300 | 185600 | 185800 | 185900 | 185600 | 7608 |
| 531 | 20240415 | 094200 | 150637721200 | 185900 | 185900 | 186100 | 185700 | 10216 |
| 532 | 20240415 | 094100 | 148738778300 | 185900 | 185800 | 186000 | 185800 | 3193 |
| 533 | 20240415 | 094000 | 148145208300 | 185800 | 185700 | 185900 | 185600 | 9804 |
| 534 | 20240415 | 093900 | 146325098000 | 185700 | 185900 | 186000 | 185600 | 12179 |
| 535 | 20240415 | 093800 | 144062952600 | 185900 | 186200 | 186300 | 185800 | 10140 |
| 536 | 20240415 | 093700 | 142177050200 | 186300 | 185900 | 186400 | 185800 | 7435 |
| 537 | 20240415 | 093600 | 140792771700 | 185900 | 186200 | 186200 | 185800 | 6638 |
| 538 | 20240415 | 093500 | 139558100500 | 186200 | 186100 | 186300 | 186000 | 6370 |
| 539 | 20240415 | 093400 | 138372490100 | 186100 | 185900 | 186200 | 185800 | 16917 |
| 540 | 20240415 | 093300 | 135226027700 | 185900 | 185900 | 186000 | 185800 | 2211 |
| 541 | 20240415 | 093200 | 134815015700 | 185800 | 186100 | 186100 | 185600 | 15730 |
| 542 | 20240415 | 093100 | 131892351600 | 186000 | 186400 | 186400 | 185800 | 14318 |
| 543 | 20240415 | 093000 | 129229239500 | 186400 | 186600 | 186600 | 186200 | 7325 |
| 544 | 20240415 | 092900 | 127864338900 | 186500 | 186700 | 186800 | 186400 | 12499 |
| 545 | 20240415 | 092800 | 125532003900 | 186700 | 187100 | 187200 | 186700 | 6960 |
| 546 | 20240415 | 092700 | 124231448800 | 187100 | 186800 | 187100 | 186700 | 7331 |
| 547 | 20240415 | 092600 | 122861163000 | 186800 | 186700 | 186900 | 186400 | 8034 |
| 548 | 20240415 | 092500 | 121361691600 | 186600 | 186700 | 186800 | 186500 | 4690 |
| 549 | 20240415 | 092400 | 120486545500 | 186700 | 186500 | 186800 | 186400 | 6077 |
| 550 | 20240415 | 092300 | 119352588800 | 186400 | 186300 | 186500 | 186100 | 8548 |
| 551 | 20240415 | 092200 | 117760247700 | 186200 | 185700 | 186300 | 185700 | 15285 |
| 552 | 20240415 | 092100 | 114918615900 | 185700 | 185600 | 185800 | 185600 | 5778 |
| 553 | 20240415 | 092000 | 113845658600 | 185600 | 185900 | 186000 | 185600 | 7338 |
| 554 | 20240415 | 091900 | 112482222500 | 185900 | 185900 | 186000 | 185600 | 11923 |
| 555 | 20240415 | 091800 | 110267262400 | 185800 | 185900 | 186100 | 185700 | 11692 |
| 556 | 20240415 | 091700 | 108093642500 | 185900 | 185700 | 185900 | 185600 | 13994 |
| 557 | 20240415 | 091600 | 105494134100 | 185600 | 185700 | 185800 | 185500 | 18025 |
| 558 | 20240415 | 091500 | 102149108200 | 185700 | 185900 | 186000 | 185600 | 18261 |
| 559 | 20240415 | 091400 | 98757122600 | 185900 | 186700 | 186700 | 185800 | 26096 |
| 560 | 20240415 | 091300 | 93899575600 | 186500 | 187100 | 187100 | 186400 | 15087 |
| 561 | 20240415 | 091200 | 91083011800 | 187100 | 187600 | 187600 | 186900 | 21315 |
| 562 | 20240415 | 091100 | 87091275300 | 187600 | 187800 | 188400 | 187500 | 23559 |
| 563 | 20240415 | 091000 | 82664779800 | 187800 | 187400 | 187900 | 187300 | 38568 |
| 564 | 20240415 | 090900 | 75431873400 | 187400 | 186600 | 187400 | 186600 | 30063 |
| 565 | 20240415 | 090800 | 69808082900 | 186600 | 186300 | 186700 | 186200 | 17137 |
| 566 | 20240415 | 090700 | 66612272100 | 186300 | 185800 | 186400 | 185800 | 20390 |
| 567 | 20240415 | 090600 | 62818510400 | 185800 | 186100 | 186100 | 185700 | 10953 |
| 568 | 20240415 | 090500 | 60782408300 | 186000 | 185900 | 186100 | 185800 | 26039 |
| 569 | 20240415 | 090400 | 55939033100 | 185800 | 185900 | 186100 | 185600 | 17327 |
| 570 | 20240415 | 090300 | 52718306700 | 185800 | 186000 | 186100 | 185700 | 32333 |
| 571 | 20240415 | 090200 | 46705127500 | 186000 | 186400 | 186700 | 185900 | 33439 |
| 572 | 20240415 | 090100 | 40474713200 | 186300 | 187000 | 187200 | 186300 | 51572 |
| 573 | 20240415 | 090000 | 30843030200 | 187100 | 185400 | 187100 | 185200 | 164063 |