33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 183000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 8157 |
| 3 | 20240412 | 182900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 4 | 20240412 | 182800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 5 | 20240412 | 182700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 6 | 20240412 | 182600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 7 | 20240412 | 182500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 8 | 20240412 | 182400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 9 | 20240412 | 182300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 10 | 20240412 | 182200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 11 | 20240412 | 182100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 12 | 20240412 | 182000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 13 | 20240412 | 181900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 14 | 20240412 | 181800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 15 | 20240412 | 181700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 16 | 20240412 | 181600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 17 | 20240412 | 181500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 18 | 20240412 | 181400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 19 | 20240412 | 181300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 20 | 20240412 | 181200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 21 | 20240412 | 181100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 22 | 20240412 | 181000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 23 | 20240412 | 180900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 24 | 20240412 | 180800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 25 | 20240412 | 180700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 26 | 20240412 | 180600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 27 | 20240412 | 180500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 28 | 20240412 | 180400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 29 | 20240412 | 180300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 30 | 20240412 | 180200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 31 | 20240412 | 180100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 32 | 20240412 | 180000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 8157 |
| 33 | 20240412 | 175900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 34 | 20240412 | 175800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 35 | 20240412 | 175700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 36 | 20240412 | 175600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 37 | 20240412 | 175500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 38 | 20240412 | 175400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 39 | 20240412 | 175300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 40 | 20240412 | 175200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 41 | 20240412 | 175100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 42 | 20240412 | 175000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 43 | 20240412 | 174900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 44 | 20240412 | 174800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 45 | 20240412 | 174700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 46 | 20240412 | 174600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 47 | 20240412 | 174500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 48 | 20240412 | 174400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 49 | 20240412 | 174300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 50 | 20240412 | 174200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 51 | 20240412 | 174100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 52 | 20240412 | 174000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 53 | 20240412 | 173900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 54 | 20240412 | 173800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 55 | 20240412 | 173700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 56 | 20240412 | 173600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 57 | 20240412 | 173500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 58 | 20240412 | 173400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 59 | 20240412 | 173300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 60 | 20240412 | 173200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 61 | 20240412 | 173100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 62 | 20240412 | 173000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 8157 |
| 63 | 20240412 | 172900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 64 | 20240412 | 172800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 65 | 20240412 | 172700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 66 | 20240412 | 172600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 67 | 20240412 | 172500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 68 | 20240412 | 172400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 69 | 20240412 | 172300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 70 | 20240412 | 172200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 71 | 20240412 | 172100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 72 | 20240412 | 172000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 73 | 20240412 | 171900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 74 | 20240412 | 171800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 75 | 20240412 | 171700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 76 | 20240412 | 171600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 77 | 20240412 | 171500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 78 | 20240412 | 171400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 79 | 20240412 | 171300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 80 | 20240412 | 171200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 81 | 20240412 | 171100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 82 | 20240412 | 171000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 83 | 20240412 | 170900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 84 | 20240412 | 170800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 85 | 20240412 | 170700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 86 | 20240412 | 170600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 87 | 20240412 | 170500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 88 | 20240412 | 170400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 89 | 20240412 | 170300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 90 | 20240412 | 170200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 91 | 20240412 | 170100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 92 | 20240412 | 170000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 8157 |
| 93 | 20240412 | 165900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 94 | 20240412 | 165800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 95 | 20240412 | 165700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 96 | 20240412 | 165600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 97 | 20240412 | 165500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 98 | 20240412 | 165400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 99 | 20240412 | 165300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 100 | 20240412 | 165200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 101 | 20240412 | 165100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 102 | 20240412 | 165000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 103 | 20240412 | 164900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 104 | 20240412 | 164800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 105 | 20240412 | 164700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 106 | 20240412 | 164600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 107 | 20240412 | 164500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 108 | 20240412 | 164400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 109 | 20240412 | 164300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 110 | 20240412 | 164200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 111 | 20240412 | 164100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 112 | 20240412 | 164000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 113 | 20240412 | 163900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 114 | 20240412 | 163800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 115 | 20240412 | 163700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 116 | 20240412 | 163600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 117 | 20240412 | 163500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 118 | 20240412 | 163400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 119 | 20240412 | 163300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 120 | 20240412 | 163200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 121 | 20240412 | 163100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 122 | 20240412 | 163000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 8157 |
| 123 | 20240412 | 162900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 124 | 20240412 | 162800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 125 | 20240412 | 162700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 126 | 20240412 | 162600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 127 | 20240412 | 162500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 128 | 20240412 | 162400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 129 | 20240412 | 162300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 130 | 20240412 | 162200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 131 | 20240412 | 162100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 132 | 20240412 | 162000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 133 | 20240412 | 161900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 134 | 20240412 | 161800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 135 | 20240412 | 161700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 136 | 20240412 | 161600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 137 | 20240412 | 161500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 138 | 20240412 | 161400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 139 | 20240412 | 161300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 140 | 20240412 | 161200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 141 | 20240412 | 161100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 142 | 20240412 | 161000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 143 | 20240412 | 160900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 144 | 20240412 | 160800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 145 | 20240412 | 160700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 146 | 20240412 | 160600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 147 | 20240412 | 160500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 148 | 20240412 | 160400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 149 | 20240412 | 160300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 150 | 20240412 | 160200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 151 | 20240412 | 160100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 152 | 20240412 | 160000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 8157 |
| 153 | 20240412 | 155900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 154 | 20240412 | 155800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 155 | 20240412 | 155700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 156 | 20240412 | 155600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 157 | 20240412 | 155500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 158 | 20240412 | 155400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 159 | 20240412 | 155300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 160 | 20240412 | 155200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 161 | 20240412 | 155100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 162 | 20240412 | 155000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 163 | 20240412 | 154900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 164 | 20240412 | 154800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 165 | 20240412 | 154700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 166 | 20240412 | 154600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 167 | 20240412 | 154500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 168 | 20240412 | 154400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 169 | 20240412 | 154300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 170 | 20240412 | 154200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 171 | 20240412 | 154100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 172 | 20240412 | 154000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 173 | 20240412 | 153900 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 174 | 20240412 | 153800 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 175 | 20240412 | 153700 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 176 | 20240412 | 153600 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 177 | 20240412 | 153500 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 178 | 20240412 | 153400 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 179 | 20240412 | 153300 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 180 | 20240412 | 153200 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 181 | 20240412 | 153100 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 0 |
| 182 | 20240412 | 153000 | 68398277800 | 164000 | 164000 | 164000 | 164000 | 16314 |
| 183 | 20240412 | 152900 | 67060529800 | 162900 | 162900 | 162900 | 162900 | 0 |
| 184 | 20240412 | 152800 | 67060529800 | 162900 | 162900 | 162900 | 162900 | 0 |
| 185 | 20240412 | 152700 | 67060529800 | 162900 | 162900 | 162900 | 162900 | 0 |
| 186 | 20240412 | 152600 | 67060529800 | 162900 | 162900 | 162900 | 162900 | 0 |
| 187 | 20240412 | 152500 | 67060529800 | 162900 | 162900 | 162900 | 162900 | 0 |
| 188 | 20240412 | 152400 | 67060529800 | 162900 | 162900 | 162900 | 162900 | 0 |
| 189 | 20240412 | 152300 | 67060529800 | 162900 | 162900 | 162900 | 162900 | 0 |
| 190 | 20240412 | 152200 | 67060529800 | 162900 | 162900 | 162900 | 162900 | 0 |
| 191 | 20240412 | 152100 | 67060529800 | 162900 | 162900 | 162900 | 162900 | 0 |
| 192 | 20240412 | 152000 | 67060529800 | 162900 | 162900 | 162900 | 162900 | 0 |
| 193 | 20240412 | 151900 | 67060529800 | 162900 | 162900 | 163000 | 162400 | 954 |
| 194 | 20240412 | 151800 | 66905226900 | 162800 | 162600 | 162900 | 162600 | 575 |
| 195 | 20240412 | 151700 | 66811601800 | 162600 | 162600 | 162800 | 162500 | 505 |
| 196 | 20240412 | 151600 | 66729476200 | 162600 | 162500 | 162600 | 162300 | 533 |
| 197 | 20240412 | 151500 | 66642876500 | 162400 | 162100 | 162500 | 162000 | 957 |
| 198 | 20240412 | 151400 | 66487665500 | 162100 | 162400 | 162500 | 162000 | 1425 |
| 199 | 20240412 | 151300 | 66256442200 | 162400 | 163400 | 163500 | 162400 | 1827 |
| 200 | 20240412 | 151200 | 65958592200 | 163400 | 163600 | 163800 | 163400 | 1183 |
| 201 | 20240412 | 151100 | 65765102300 | 163600 | 164700 | 164700 | 163600 | 840 |
| 202 | 20240412 | 151000 | 65627193800 | 164700 | 165000 | 165000 | 164500 | 1261 |
| 203 | 20240412 | 150900 | 65419381000 | 165000 | 164800 | 165200 | 164700 | 453 |
| 204 | 20240412 | 150800 | 65344690900 | 164800 | 165100 | 165200 | 164500 | 1015 |
| 205 | 20240412 | 150700 | 65177337900 | 165100 | 165500 | 165500 | 165100 | 1389 |
| 206 | 20240412 | 150600 | 64947706700 | 165500 | 165400 | 165500 | 165300 | 1061 |
| 207 | 20240412 | 150500 | 64772146100 | 165500 | 165200 | 165500 | 165100 | 1429 |
| 208 | 20240412 | 150400 | 64535838400 | 165200 | 165100 | 165300 | 165000 | 1067 |
| 209 | 20240412 | 150300 | 64359572200 | 165100 | 164900 | 165100 | 164700 | 1652 |
| 210 | 20240412 | 150200 | 64087106600 | 164900 | 164400 | 164900 | 164400 | 1024 |
| 211 | 20240412 | 150100 | 63918557100 | 164400 | 164300 | 164400 | 164200 | 581 |
| 212 | 20240412 | 150000 | 63823077700 | 164200 | 164300 | 164300 | 164200 | 850 |
| 213 | 20240412 | 145900 | 63683429800 | 164200 | 164300 | 164300 | 164100 | 502 |
| 214 | 20240412 | 145800 | 63600992000 | 164100 | 163800 | 164300 | 163700 | 342 |
| 215 | 20240412 | 145700 | 63544903300 | 163700 | 163700 | 164300 | 163500 | 1019 |
| 216 | 20240412 | 145600 | 63377839500 | 163700 | 164300 | 164600 | 163700 | 799 |
| 217 | 20240412 | 145500 | 63246774800 | 164200 | 164100 | 164600 | 164000 | 1020 |
| 218 | 20240412 | 145400 | 63079107500 | 164100 | 164000 | 164200 | 163800 | 345 |
| 219 | 20240412 | 145300 | 63022498600 | 163800 | 164400 | 164500 | 163800 | 835 |
| 220 | 20240412 | 145200 | 62885410300 | 164400 | 164200 | 164400 | 164100 | 655 |
| 221 | 20240412 | 145100 | 62777843800 | 164300 | 164200 | 164300 | 163900 | 735 |
| 222 | 20240412 | 145000 | 62657198300 | 164200 | 164100 | 164200 | 163900 | 524 |
| 223 | 20240412 | 144900 | 62571224000 | 164000 | 164000 | 164100 | 163900 | 604 |
| 224 | 20240412 | 144800 | 62472140200 | 164000 | 164000 | 164100 | 163800 | 748 |
| 225 | 20240412 | 144700 | 62349472800 | 164000 | 163900 | 164100 | 163400 | 739 |
| 226 | 20240412 | 144600 | 62228449600 | 163900 | 163300 | 164000 | 163300 | 433 |
| 227 | 20240412 | 144500 | 62157626900 | 163300 | 163100 | 163500 | 163100 | 485 |
| 228 | 20240412 | 144400 | 62078405500 | 163100 | 163200 | 163200 | 162900 | 539 |
| 229 | 20240412 | 144300 | 61990536600 | 163300 | 163100 | 163300 | 162900 | 951 |
| 230 | 20240412 | 144200 | 61835440500 | 163300 | 163500 | 163600 | 163000 | 885 |
| 231 | 20240412 | 144100 | 61690907000 | 163500 | 164400 | 164400 | 163100 | 1689 |
| 232 | 20240412 | 144000 | 61414425000 | 164500 | 164500 | 164700 | 164300 | 488 |
| 233 | 20240412 | 143900 | 61334087500 | 164600 | 164700 | 164700 | 164200 | 628 |
| 234 | 20240412 | 143800 | 61230742600 | 164700 | 164800 | 164900 | 164600 | 546 |
| 235 | 20240412 | 143700 | 61140791300 | 164800 | 164900 | 164900 | 164700 | 747 |
| 236 | 20240412 | 143600 | 61017664200 | 164900 | 165300 | 165400 | 164900 | 686 |
| 237 | 20240412 | 143500 | 60904340800 | 165500 | 164900 | 165500 | 164900 | 522 |
| 238 | 20240412 | 143400 | 60818071300 | 164900 | 165100 | 165200 | 164800 | 385 |
| 239 | 20240412 | 143300 | 60754542000 | 165100 | 165400 | 165400 | 165000 | 539 |
| 240 | 20240412 | 143200 | 60665514300 | 165400 | 165300 | 165400 | 164900 | 590 |
| 241 | 20240412 | 143100 | 60568069800 | 165300 | 165300 | 165500 | 165100 | 351 |
| 242 | 20240412 | 143000 | 60510037700 | 165300 | 165400 | 165500 | 165300 | 541 |
| 243 | 20240412 | 142900 | 60420558600 | 165400 | 165300 | 165500 | 165300 | 303 |
| 244 | 20240412 | 142800 | 60370446100 | 165400 | 165500 | 165500 | 165200 | 637 |
| 245 | 20240412 | 142700 | 60265119700 | 165400 | 165400 | 165500 | 165400 | 447 |
| 246 | 20240412 | 142600 | 60191147200 | 165500 | 165400 | 165500 | 165400 | 308 |
| 247 | 20240412 | 142500 | 60140185400 | 165400 | 165300 | 165500 | 165300 | 565 |
| 248 | 20240412 | 142400 | 60046692000 | 165400 | 165500 | 165500 | 165200 | 694 |
| 249 | 20240412 | 142300 | 59931902000 | 165500 | 165600 | 165600 | 165300 | 614 |
| 250 | 20240412 | 142200 | 59830286700 | 165600 | 165300 | 165600 | 165300 | 643 |
| 251 | 20240412 | 142100 | 59723883700 | 165300 | 165200 | 165500 | 165200 | 615 |
| 252 | 20240412 | 142000 | 59622213400 | 165200 | 165100 | 165300 | 165000 | 310 |
| 253 | 20240412 | 141900 | 59571005000 | 165100 | 165200 | 165300 | 165000 | 392 |
| 254 | 20240412 | 141800 | 59506257400 | 165100 | 164900 | 165100 | 164700 | 406 |
| 255 | 20240412 | 141700 | 59439269400 | 164900 | 164600 | 165000 | 164600 | 457 |
| 256 | 20240412 | 141600 | 59363955400 | 164600 | 164600 | 164700 | 164000 | 542 |
| 257 | 20240412 | 141500 | 59274855400 | 164600 | 163600 | 164600 | 163500 | 641 |
| 258 | 20240412 | 141400 | 59169900800 | 163500 | 163900 | 164000 | 163300 | 629 |
| 259 | 20240412 | 141300 | 59066951900 | 164000 | 163700 | 164200 | 163600 | 1231 |
| 260 | 20240412 | 141200 | 58865483300 | 163600 | 164800 | 164800 | 163500 | 1353 |
| 261 | 20240412 | 141100 | 58643448600 | 164800 | 165100 | 165300 | 164700 | 969 |
| 262 | 20240412 | 141000 | 58483586800 | 165100 | 165300 | 165500 | 165100 | 1192 |
| 263 | 20240412 | 140900 | 58286473100 | 165300 | 165100 | 165300 | 165000 | 490 |
| 264 | 20240412 | 140800 | 58205504900 | 165300 | 165100 | 165300 | 165000 | 344 |
| 265 | 20240412 | 140700 | 58148693600 | 165300 | 165000 | 165300 | 164900 | 674 |
| 266 | 20240412 | 140600 | 58037400500 | 165000 | 165700 | 165800 | 165000 | 760 |
| 267 | 20240412 | 140500 | 57911682100 | 165700 | 165800 | 165800 | 165600 | 576 |
| 268 | 20240412 | 140400 | 57816215100 | 165800 | 165800 | 165900 | 165700 | 451 |
| 269 | 20240412 | 140300 | 57741453000 | 165900 | 165900 | 165900 | 165700 | 688 |
| 270 | 20240412 | 140200 | 57627354700 | 165900 | 165700 | 165900 | 165600 | 860 |
| 271 | 20240412 | 140100 | 57484781000 | 165700 | 165500 | 165700 | 165400 | 551 |
| 272 | 20240412 | 140000 | 57393518600 | 165500 | 165200 | 165500 | 165200 | 649 |
| 273 | 20240412 | 135900 | 57286156300 | 165300 | 165300 | 165400 | 165000 | 491 |
| 274 | 20240412 | 135800 | 57204976400 | 165200 | 165100 | 165400 | 165000 | 470 |
| 275 | 20240412 | 135700 | 57127302600 | 165000 | 165600 | 165600 | 164900 | 741 |
| 276 | 20240412 | 135600 | 57004927700 | 165600 | 165500 | 165700 | 165300 | 624 |
| 277 | 20240412 | 135500 | 56901630900 | 165500 | 165300 | 165500 | 165200 | 412 |
| 278 | 20240412 | 135400 | 56833483000 | 165400 | 165100 | 165500 | 165100 | 435 |
| 279 | 20240412 | 135300 | 56761561400 | 165200 | 165500 | 165500 | 164900 | 738 |
| 280 | 20240412 | 135200 | 56639617800 | 165500 | 165500 | 165600 | 165300 | 620 |
| 281 | 20240412 | 135100 | 56537044400 | 165400 | 165400 | 165500 | 165300 | 727 |
| 282 | 20240412 | 135000 | 56416765900 | 165400 | 165100 | 165400 | 165000 | 405 |
| 283 | 20240412 | 134900 | 56349806400 | 165100 | 165000 | 165300 | 165000 | 445 |
| 284 | 20240412 | 134800 | 56276336300 | 165100 | 165500 | 165500 | 164600 | 291 |
| 285 | 20240412 | 134700 | 56228246300 | 164600 | 164500 | 165500 | 164300 | 1713 |
| 286 | 20240412 | 134600 | 55946223200 | 164500 | 165600 | 165600 | 164500 | 1264 |
| 287 | 20240412 | 134500 | 55737893400 | 165500 | 165800 | 165900 | 165400 | 782 |
| 288 | 20240412 | 134400 | 55608304300 | 165900 | 165900 | 165900 | 165700 | 565 |
| 289 | 20240412 | 134300 | 55514606000 | 165900 | 165800 | 165900 | 165700 | 735 |
| 290 | 20240412 | 134200 | 55392684500 | 165800 | 165700 | 165800 | 165500 | 1120 |
| 291 | 20240412 | 134100 | 55207150500 | 165700 | 165700 | 165700 | 165600 | 834 |
| 292 | 20240412 | 134000 | 55068965000 | 165700 | 165500 | 165700 | 165300 | 491 |
| 293 | 20240412 | 133900 | 54987684900 | 165500 | 165600 | 165800 | 165500 | 708 |
| 294 | 20240412 | 133800 | 54870425100 | 165600 | 165500 | 165700 | 165500 | 937 |
| 295 | 20240412 | 133700 | 54715259100 | 165600 | 165600 | 165600 | 165400 | 440 |
| 296 | 20240412 | 133600 | 54642403300 | 165500 | 165500 | 165600 | 165400 | 743 |
| 297 | 20240412 | 133500 | 54519420300 | 165500 | 165400 | 165500 | 165400 | 484 |
| 298 | 20240412 | 133400 | 54439323600 | 165500 | 165400 | 165500 | 164600 | 668 |
| 299 | 20240412 | 133300 | 54328963900 | 165400 | 165400 | 165500 | 165300 | 898 |
| 300 | 20240412 | 133200 | 54180400700 | 165400 | 165000 | 165400 | 165000 | 523 |
| 301 | 20240412 | 133100 | 54093944000 | 164800 | 164800 | 165300 | 164800 | 486 |
| 302 | 20240412 | 133000 | 54013692900 | 164800 | 164600 | 165000 | 164500 | 483 |
| 303 | 20240412 | 132900 | 53934096300 | 164600 | 165200 | 165400 | 164500 | 1641 |
| 304 | 20240412 | 132800 | 53663312700 | 165100 | 165400 | 165500 | 164900 | 832 |
| 305 | 20240412 | 132700 | 53525779800 | 165500 | 165200 | 165500 | 165200 | 1002 |
| 306 | 20240412 | 132600 | 53360086600 | 165300 | 165100 | 165300 | 165000 | 551 |
| 307 | 20240412 | 132500 | 53269046900 | 165100 | 164700 | 165100 | 164700 | 683 |
| 308 | 20240412 | 132400 | 53156453600 | 164700 | 164500 | 164700 | 164500 | 348 |
| 309 | 20240412 | 132300 | 53099171400 | 164600 | 164400 | 164600 | 164300 | 498 |
| 310 | 20240412 | 132200 | 53017228400 | 164400 | 164200 | 164400 | 163900 | 281 |
| 311 | 20240412 | 132100 | 52971111400 | 164200 | 164300 | 164700 | 164100 | 537 |
| 312 | 20240412 | 132000 | 52882809300 | 164300 | 164300 | 164700 | 164100 | 448 |
| 313 | 20240412 | 131900 | 52809214500 | 164300 | 164700 | 164700 | 164200 | 439 |
| 314 | 20240412 | 131800 | 52737049800 | 164600 | 164700 | 164700 | 164300 | 456 |
| 315 | 20240412 | 131700 | 52662037600 | 164500 | 165100 | 165100 | 164500 | 680 |
| 316 | 20240412 | 131600 | 52549902200 | 165200 | 165200 | 165300 | 165000 | 572 |
| 317 | 20240412 | 131500 | 52455415600 | 165200 | 165200 | 165500 | 165000 | 1103 |
| 318 | 20240412 | 131400 | 52273178800 | 165200 | 165700 | 165800 | 165100 | 1216 |
| 319 | 20240412 | 131300 | 52071876800 | 165700 | 165000 | 165900 | 164900 | 9189 |
| 320 | 20240412 | 131200 | 50553314800 | 165000 | 164900 | 165000 | 164800 | 2393 |
| 321 | 20240412 | 131100 | 50158697400 | 164900 | 164500 | 164900 | 164400 | 3580 |
| 322 | 20240412 | 131000 | 49569155900 | 164400 | 164300 | 164400 | 164200 | 848 |
| 323 | 20240412 | 130900 | 49429770900 | 164200 | 164100 | 164200 | 164000 | 433 |
| 324 | 20240412 | 130800 | 49358689200 | 164100 | 163900 | 164100 | 163900 | 737 |
| 325 | 20240412 | 130700 | 49237810600 | 163900 | 163900 | 163900 | 163800 | 213 |
| 326 | 20240412 | 130600 | 49202902500 | 163800 | 163900 | 163900 | 163800 | 169 |
| 327 | 20240412 | 130500 | 49175206900 | 163900 | 163900 | 163900 | 163800 | 256 |
| 328 | 20240412 | 130400 | 49133251700 | 163900 | 163800 | 163900 | 163700 | 294 |
| 329 | 20240412 | 130300 | 49085090600 | 163800 | 163900 | 163900 | 163800 | 376 |
| 330 | 20240412 | 130200 | 49023498500 | 163800 | 163800 | 163900 | 163700 | 262 |
| 331 | 20240412 | 130100 | 48980582200 | 163800 | 163600 | 163800 | 163500 | 380 |
| 332 | 20240412 | 130000 | 48918403600 | 163700 | 163000 | 163700 | 162700 | 439 |
| 333 | 20240412 | 125900 | 48846734500 | 163000 | 163000 | 163000 | 162700 | 143 |
| 334 | 20240412 | 125800 | 48823442000 | 162600 | 162800 | 163000 | 162500 | 313 |
| 335 | 20240412 | 125700 | 48772485800 | 162800 | 162900 | 162900 | 162700 | 180 |
| 336 | 20240412 | 125600 | 48743181700 | 162800 | 162900 | 163000 | 162600 | 290 |
| 337 | 20240412 | 125500 | 48695971500 | 162900 | 163100 | 163100 | 162700 | 290 |
| 338 | 20240412 | 125400 | 48648750700 | 163100 | 163100 | 163100 | 162900 | 171 |
| 339 | 20240412 | 125300 | 48620876700 | 163100 | 163100 | 163300 | 163000 | 275 |
| 340 | 20240412 | 125200 | 48576013700 | 163100 | 163200 | 163300 | 163000 | 100 |
| 341 | 20240412 | 125100 | 48559695000 | 163100 | 163200 | 163300 | 162900 | 254 |
| 342 | 20240412 | 125000 | 48518269600 | 163300 | 163400 | 163400 | 162800 | 366 |
| 343 | 20240412 | 124900 | 48458529000 | 163300 | 163000 | 163400 | 163000 | 170 |
| 344 | 20240412 | 124800 | 48430780300 | 163000 | 163400 | 163500 | 162900 | 559 |
| 345 | 20240412 | 124700 | 48339487100 | 163400 | 163100 | 163400 | 163000 | 143 |
| 346 | 20240412 | 124600 | 48316142300 | 163000 | 163400 | 163600 | 163000 | 442 |
| 347 | 20240412 | 124500 | 48243940800 | 163400 | 164000 | 164000 | 163400 | 818 |
| 348 | 20240412 | 124400 | 48109900300 | 164000 | 163900 | 164000 | 163800 | 158 |
| 349 | 20240412 | 124300 | 48084005600 | 164000 | 164000 | 164100 | 163900 | 134 |
| 350 | 20240412 | 124200 | 48062031800 | 164000 | 163900 | 164200 | 163800 | 668 |
| 351 | 20240412 | 124100 | 47952503900 | 163900 | 164000 | 164100 | 163700 | 225 |
| 352 | 20240412 | 124000 | 47915627900 | 164000 | 164300 | 164300 | 163800 | 424 |
| 353 | 20240412 | 123900 | 47846056500 | 164300 | 164200 | 164300 | 164100 | 227 |
| 354 | 20240412 | 123800 | 47808782000 | 164200 | 164200 | 164300 | 164000 | 206 |
| 355 | 20240412 | 123700 | 47774969900 | 164400 | 164400 | 164400 | 164000 | 850 |
| 356 | 20240412 | 123600 | 47635378800 | 164200 | 164000 | 164400 | 163900 | 565 |
| 357 | 20240412 | 123500 | 47542617300 | 164000 | 164200 | 164200 | 163800 | 267 |
| 358 | 20240412 | 123400 | 47498809000 | 164300 | 164400 | 164500 | 164200 | 1094 |
| 359 | 20240412 | 123300 | 47319028400 | 164400 | 164200 | 164400 | 164100 | 729 |
| 360 | 20240412 | 123200 | 47199285400 | 164200 | 164000 | 164300 | 164000 | 956 |
| 361 | 20240412 | 123100 | 47042350300 | 164100 | 164000 | 164100 | 163900 | 882 |
| 362 | 20240412 | 123000 | 46897712500 | 164000 | 163800 | 164000 | 163700 | 972 |
| 363 | 20240412 | 122900 | 46738409400 | 163800 | 163800 | 163800 | 163700 | 109 |
| 364 | 20240412 | 122800 | 46720556000 | 163800 | 163700 | 163800 | 163600 | 744 |
| 365 | 20240412 | 122700 | 46598720900 | 163600 | 163500 | 163700 | 163500 | 217 |
| 366 | 20240412 | 122600 | 46563215800 | 163600 | 163600 | 163700 | 163500 | 220 |
| 367 | 20240412 | 122500 | 46527224300 | 163600 | 163500 | 163600 | 163500 | 109 |
| 368 | 20240412 | 122400 | 46509394100 | 163600 | 163600 | 163700 | 163500 | 325 |
| 369 | 20240412 | 122300 | 46456225300 | 163700 | 163700 | 163700 | 163600 | 361 |
| 370 | 20240412 | 122200 | 46397150500 | 163700 | 163600 | 163700 | 163500 | 627 |
| 371 | 20240412 | 122100 | 46294579500 | 163500 | 163400 | 163600 | 163400 | 337 |
| 372 | 20240412 | 122000 | 46239485500 | 163400 | 163400 | 163400 | 163300 | 77 |
| 373 | 20240412 | 121900 | 46226905100 | 163400 | 163300 | 163400 | 163300 | 128 |
| 374 | 20240412 | 121800 | 46205993900 | 163300 | 162700 | 163300 | 162600 | 626 |
| 375 | 20240412 | 121700 | 46104063600 | 162600 | 162800 | 162900 | 162600 | 328 |
| 376 | 20240412 | 121600 | 46050687100 | 162800 | 162900 | 162900 | 162600 | 243 |
| 377 | 20240412 | 121500 | 46011141100 | 163000 | 163000 | 163000 | 162300 | 438 |
| 378 | 20240412 | 121400 | 45939847300 | 163100 | 162900 | 163400 | 162900 | 372 |
| 379 | 20240412 | 121300 | 45879201200 | 163000 | 163500 | 163500 | 162800 | 417 |
| 380 | 20240412 | 121200 | 45811225600 | 163400 | 163500 | 163600 | 163100 | 179 |
| 381 | 20240412 | 121100 | 45781986000 | 163500 | 163500 | 163600 | 163300 | 330 |
| 382 | 20240412 | 121000 | 45728037500 | 163600 | 163800 | 163900 | 163500 | 279 |
| 383 | 20240412 | 120900 | 45682375400 | 163900 | 163800 | 163900 | 163700 | 248 |
| 384 | 20240412 | 120800 | 45641744500 | 163800 | 163700 | 163900 | 163700 | 1053 |
| 385 | 20240412 | 120700 | 45469233300 | 163800 | 163700 | 163800 | 163600 | 331 |
| 386 | 20240412 | 120600 | 45415027500 | 163700 | 163700 | 163800 | 163600 | 315 |
| 387 | 20240412 | 120500 | 45363453800 | 163800 | 163800 | 163800 | 163600 | 263 |
| 388 | 20240412 | 120400 | 45320409300 | 163600 | 163700 | 163800 | 163600 | 232 |
| 389 | 20240412 | 120300 | 45282432300 | 163700 | 164000 | 164000 | 163600 | 302 |
| 390 | 20240412 | 120200 | 45232952800 | 164000 | 163700 | 164000 | 163600 | 480 |
| 391 | 20240412 | 120100 | 45154315500 | 163700 | 163700 | 163800 | 163300 | 259 |
| 392 | 20240412 | 120000 | 45111937100 | 163700 | 163800 | 163900 | 163700 | 169 |
| 393 | 20240412 | 115900 | 45084255800 | 163700 | 163500 | 163900 | 163500 | 766 |
| 394 | 20240412 | 115800 | 44958869700 | 163500 | 163200 | 163500 | 163100 | 383 |
| 395 | 20240412 | 115700 | 44896302600 | 163200 | 163200 | 163300 | 163100 | 450 |
| 396 | 20240412 | 115600 | 44822840600 | 163300 | 163300 | 163300 | 163200 | 98 |
| 397 | 20240412 | 115500 | 44806844700 | 163300 | 163200 | 163300 | 163100 | 229 |
| 398 | 20240412 | 115400 | 44769459800 | 163300 | 163300 | 163300 | 163200 | 351 |
| 399 | 20240412 | 115300 | 44712159600 | 163200 | 163200 | 163300 | 163100 | 394 |
| 400 | 20240412 | 115200 | 44647855200 | 163200 | 163000 | 163200 | 162900 | 537 |
| 401 | 20240412 | 115100 | 44560300500 | 163000 | 162700 | 163000 | 162600 | 214 |
| 402 | 20240412 | 115000 | 44525444300 | 162800 | 163100 | 163200 | 162800 | 459 |
| 403 | 20240412 | 114900 | 44450634900 | 163100 | 163100 | 163200 | 163000 | 136 |
| 404 | 20240412 | 114800 | 44428452300 | 163000 | 163200 | 163200 | 162900 | 276 |
| 405 | 20240412 | 114700 | 44383468300 | 163200 | 163200 | 163200 | 163100 | 185 |
| 406 | 20240412 | 114600 | 44353277100 | 163100 | 163200 | 163300 | 163100 | 613 |
| 407 | 20240412 | 114500 | 44253258400 | 163200 | 162800 | 163200 | 162800 | 294 |
| 408 | 20240412 | 114400 | 44205328800 | 162900 | 162400 | 162900 | 162400 | 557 |
| 409 | 20240412 | 114300 | 44114689000 | 162500 | 162300 | 162900 | 162200 | 240 |
| 410 | 20240412 | 114200 | 44075666600 | 162100 | 162300 | 162500 | 162000 | 979 |
| 411 | 20240412 | 114100 | 43916902300 | 162300 | 162300 | 162500 | 162200 | 148 |
| 412 | 20240412 | 114000 | 43892864100 | 162500 | 162200 | 162500 | 162100 | 591 |
| 413 | 20240412 | 113900 | 43796972700 | 162200 | 163000 | 163000 | 162200 | 1234 |
| 414 | 20240412 | 113800 | 43596345600 | 162900 | 163100 | 163200 | 162800 | 168 |
| 415 | 20240412 | 113700 | 43568969900 | 163100 | 163400 | 163400 | 163100 | 251 |
| 416 | 20240412 | 113600 | 43528000300 | 163400 | 163200 | 163400 | 163200 | 277 |
| 417 | 20240412 | 113500 | 43482755300 | 163300 | 163300 | 163400 | 163200 | 242 |
| 418 | 20240412 | 113400 | 43443235200 | 163300 | 162800 | 163300 | 162800 | 439 |
| 419 | 20240412 | 113300 | 43371673000 | 162900 | 163400 | 163500 | 162800 | 812 |
| 420 | 20240412 | 113200 | 43239153700 | 163400 | 163800 | 163900 | 163200 | 373 |
| 421 | 20240412 | 113100 | 43178107900 | 163800 | 164200 | 164300 | 163700 | 576 |
| 422 | 20240412 | 113000 | 43083637500 | 164200 | 164300 | 164300 | 164000 | 366 |
| 423 | 20240412 | 112900 | 43023529200 | 164300 | 164300 | 164300 | 163700 | 559 |
| 424 | 20240412 | 112800 | 42931722700 | 164200 | 164100 | 164400 | 164100 | 1309 |
| 425 | 20240412 | 112700 | 42716737200 | 164100 | 164000 | 164100 | 163800 | 368 |
| 426 | 20240412 | 112600 | 42656402100 | 164000 | 163900 | 164100 | 163800 | 849 |
| 427 | 20240412 | 112500 | 42517185300 | 164000 | 164000 | 164100 | 163600 | 673 |
| 428 | 20240412 | 112400 | 42406823600 | 163900 | 164100 | 164100 | 163400 | 547 |
| 429 | 20240412 | 112300 | 42317156900 | 164100 | 164500 | 164600 | 163200 | 881 |
| 430 | 20240412 | 112200 | 42172598100 | 164500 | 163800 | 164800 | 163800 | 6764 |
| 431 | 20240412 | 112100 | 41060552000 | 163900 | 163600 | 163900 | 163600 | 1731 |
| 432 | 20240412 | 112000 | 40777037100 | 163600 | 163400 | 163700 | 163300 | 2114 |
| 433 | 20240412 | 111900 | 40431279900 | 163400 | 163300 | 163400 | 163200 | 175 |
| 434 | 20240412 | 111800 | 40402699500 | 163300 | 163100 | 163300 | 162900 | 765 |
| 435 | 20240412 | 111700 | 40277878300 | 163000 | 163100 | 163100 | 162700 | 274 |
| 436 | 20240412 | 111600 | 40233233600 | 163200 | 163300 | 163400 | 163000 | 813 |
| 437 | 20240412 | 111500 | 40100618700 | 163300 | 162700 | 163300 | 162700 | 1570 |
| 438 | 20240412 | 111400 | 39844725700 | 162700 | 162700 | 162800 | 162700 | 230 |
| 439 | 20240412 | 111300 | 39807294600 | 162700 | 162000 | 162700 | 162000 | 1167 |
| 440 | 20240412 | 111200 | 39617771100 | 162000 | 162200 | 162300 | 161900 | 289 |
| 441 | 20240412 | 111100 | 39570928500 | 162300 | 162100 | 162300 | 162100 | 260 |
| 442 | 20240412 | 111000 | 39528752400 | 162100 | 162100 | 162200 | 161900 | 338 |
| 443 | 20240412 | 110900 | 39473954000 | 162100 | 162100 | 162100 | 161400 | 304 |
| 444 | 20240412 | 110800 | 39424721900 | 162100 | 162000 | 162200 | 162000 | 215 |
| 445 | 20240412 | 110700 | 39389869600 | 162000 | 162100 | 162200 | 161900 | 275 |
| 446 | 20240412 | 110600 | 39345284200 | 161800 | 162300 | 162300 | 161800 | 944 |
| 447 | 20240412 | 110500 | 39192289400 | 162300 | 161500 | 162300 | 161400 | 2980 |
| 448 | 20240412 | 110400 | 38709849500 | 161500 | 161500 | 161500 | 161300 | 295 |
| 449 | 20240412 | 110300 | 38662226200 | 161500 | 161100 | 161500 | 161000 | 812 |
| 450 | 20240412 | 110200 | 38531274300 | 161100 | 161100 | 161200 | 160900 | 1180 |
| 451 | 20240412 | 110100 | 38341224500 | 161100 | 160700 | 161200 | 160600 | 2187 |
| 452 | 20240412 | 110000 | 37988969300 | 160800 | 160500 | 160900 | 160400 | 391 |
| 453 | 20240412 | 105900 | 37926120300 | 160600 | 160900 | 161000 | 160500 | 537 |
| 454 | 20240412 | 105800 | 37839768200 | 161000 | 160700 | 161000 | 160300 | 336 |
| 455 | 20240412 | 105700 | 37785724900 | 160700 | 160900 | 161100 | 160200 | 411 |
| 456 | 20240412 | 105600 | 37719587100 | 161000 | 161000 | 161000 | 160800 | 708 |
| 457 | 20240412 | 105500 | 37605623500 | 161000 | 160100 | 161000 | 160100 | 1067 |
| 458 | 20240412 | 105400 | 37434157600 | 160100 | 159900 | 160100 | 159700 | 187 |
| 459 | 20240412 | 105300 | 37404253900 | 159900 | 159800 | 159900 | 159700 | 281 |
| 460 | 20240412 | 105200 | 37359329000 | 159800 | 159800 | 160000 | 159800 | 114 |
| 461 | 20240412 | 105100 | 37341101800 | 159400 | 159500 | 160100 | 159000 | 374 |
| 462 | 20240412 | 105000 | 37281490800 | 159500 | 160100 | 160200 | 159500 | 580 |
| 463 | 20240412 | 104900 | 37188764100 | 160200 | 159600 | 160200 | 159600 | 1033 |
| 464 | 20240412 | 104800 | 37023522900 | 159500 | 159200 | 159600 | 159100 | 214 |
| 465 | 20240412 | 104700 | 36989410600 | 159300 | 159300 | 159400 | 158900 | 228 |
| 466 | 20240412 | 104600 | 36953098200 | 159100 | 159200 | 159300 | 159000 | 865 |
| 467 | 20240412 | 104500 | 36815514700 | 159100 | 159600 | 159600 | 159100 | 351 |
| 468 | 20240412 | 104400 | 36759578500 | 159600 | 159700 | 159700 | 159400 | 361 |
| 469 | 20240412 | 104300 | 36701971500 | 159800 | 159900 | 159900 | 159400 | 442 |
| 470 | 20240412 | 104200 | 36631380200 | 159900 | 159800 | 159900 | 159500 | 517 |
| 471 | 20240412 | 104100 | 36548787300 | 159800 | 159200 | 159900 | 159100 | 1029 |
| 472 | 20240412 | 104000 | 36384618900 | 159200 | 159100 | 159300 | 159100 | 185 |
| 473 | 20240412 | 103900 | 36355166000 | 159100 | 158700 | 159200 | 158600 | 548 |
| 474 | 20240412 | 103800 | 36268049000 | 159200 | 158900 | 159200 | 158500 | 392 |
| 475 | 20240412 | 103700 | 36205809400 | 158900 | 159000 | 159100 | 158800 | 771 |
| 476 | 20240412 | 103600 | 36083285900 | 158900 | 158600 | 158900 | 158400 | 1878 |
| 477 | 20240412 | 103500 | 35785541200 | 158700 | 159000 | 159000 | 158500 | 831 |
| 478 | 20240412 | 103400 | 35653634000 | 159000 | 159100 | 159300 | 158600 | 959 |
| 479 | 20240412 | 103300 | 35501200000 | 159100 | 160300 | 160300 | 159000 | 3829 |
| 480 | 20240412 | 103200 | 34889988400 | 160400 | 160600 | 160600 | 160300 | 449 |
| 481 | 20240412 | 103100 | 34817977200 | 160700 | 160800 | 160800 | 160500 | 52 |
| 482 | 20240412 | 103000 | 34809622700 | 160800 | 160700 | 160800 | 160500 | 172 |
| 483 | 20240412 | 102900 | 34781979800 | 160700 | 160500 | 160700 | 160400 | 80 |
| 484 | 20240412 | 102800 | 34769136200 | 160600 | 160600 | 160600 | 160300 | 876 |
| 485 | 20240412 | 102700 | 34628533500 | 160600 | 160500 | 160700 | 160500 | 155 |
| 486 | 20240412 | 102600 | 34603647000 | 160500 | 160400 | 160500 | 160200 | 153 |
| 487 | 20240412 | 102500 | 34579112900 | 160400 | 160800 | 160800 | 160200 | 644 |
| 488 | 20240412 | 102400 | 34475805500 | 160900 | 160800 | 161000 | 160600 | 258 |
| 489 | 20240412 | 102300 | 34434332300 | 160800 | 161000 | 161200 | 160700 | 316 |
| 490 | 20240412 | 102200 | 34383495300 | 161000 | 160800 | 161000 | 160500 | 790 |
| 491 | 20240412 | 102100 | 34256369300 | 160800 | 161100 | 161100 | 160200 | 422 |
| 492 | 20240412 | 102000 | 34188481000 | 161200 | 160300 | 161200 | 160000 | 725 |
| 493 | 20240412 | 101900 | 34071873900 | 160100 | 160500 | 160800 | 159700 | 3398 |
| 494 | 20240412 | 101800 | 33527862500 | 160500 | 161000 | 161000 | 160200 | 1114 |
| 495 | 20240412 | 101700 | 33349026800 | 160900 | 161200 | 161300 | 160900 | 413 |
| 496 | 20240412 | 101600 | 33282446800 | 161200 | 161200 | 161500 | 160800 | 761 |
| 497 | 20240412 | 101500 | 33159762400 | 161300 | 160700 | 161400 | 160400 | 841 |
| 498 | 20240412 | 101400 | 33024322300 | 160700 | 160500 | 160700 | 160300 | 398 |
| 499 | 20240412 | 101300 | 32960458000 | 160500 | 161000 | 161100 | 160300 | 1229 |
| 500 | 20240412 | 101200 | 32763046400 | 161000 | 160800 | 161300 | 160800 | 491 |
| 501 | 20240412 | 101100 | 32683970900 | 161000 | 161000 | 161100 | 160700 | 1355 |
| 502 | 20240412 | 101000 | 32465895800 | 161000 | 161500 | 161700 | 161000 | 1291 |
| 503 | 20240412 | 100900 | 32257806700 | 161500 | 162000 | 162000 | 161500 | 779 |
| 504 | 20240412 | 100800 | 32131808800 | 161900 | 162400 | 162400 | 161800 | 845 |
| 505 | 20240412 | 100700 | 31994937000 | 162200 | 162900 | 162900 | 162100 | 802 |
| 506 | 20240412 | 100600 | 31864677600 | 162800 | 162900 | 162900 | 162700 | 340 |
| 507 | 20240412 | 100500 | 31809300400 | 162900 | 162600 | 162900 | 162500 | 188 |
| 508 | 20240412 | 100400 | 31778699400 | 162600 | 162500 | 162600 | 162400 | 459 |
| 509 | 20240412 | 100300 | 31704106000 | 162500 | 162700 | 162900 | 162400 | 300 |
| 510 | 20240412 | 100200 | 31655319200 | 162700 | 162400 | 162800 | 162200 | 1276 |
| 511 | 20240412 | 100100 | 31448112100 | 162500 | 163700 | 163700 | 162200 | 1444 |
| 512 | 20240412 | 100000 | 31212783500 | 163700 | 164600 | 164700 | 163600 | 1485 |
| 513 | 20240412 | 095900 | 30969125100 | 164600 | 164900 | 165000 | 164600 | 3547 |
| 514 | 20240412 | 095800 | 30384161300 | 164900 | 164600 | 164900 | 164400 | 1118 |
| 515 | 20240412 | 095700 | 30200021400 | 164700 | 164800 | 165000 | 164500 | 1289 |
| 516 | 20240412 | 095600 | 29987563800 | 164800 | 164800 | 164900 | 164200 | 2164 |
| 517 | 20240412 | 095500 | 29631305000 | 164800 | 164500 | 164900 | 164300 | 1375 |
| 518 | 20240412 | 095400 | 29404920000 | 164500 | 164300 | 164900 | 163600 | 3578 |
| 519 | 20240412 | 095300 | 28815794500 | 164300 | 164400 | 164700 | 163900 | 2303 |
| 520 | 20240412 | 095200 | 28437083100 | 164400 | 163400 | 164400 | 163400 | 2963 |
| 521 | 20240412 | 095100 | 27951183600 | 163500 | 163400 | 163600 | 163200 | 422 |
| 522 | 20240412 | 095000 | 27882203800 | 163400 | 163500 | 163600 | 163400 | 766 |
| 523 | 20240412 | 094900 | 27756921000 | 163400 | 163500 | 163600 | 163100 | 461 |
| 524 | 20240412 | 094800 | 27681550600 | 163100 | 163000 | 163500 | 162900 | 273 |
| 525 | 20240412 | 094700 | 27636980200 | 163100 | 163400 | 163500 | 162800 | 166 |
| 526 | 20240412 | 094600 | 27609877600 | 163600 | 162400 | 163800 | 162300 | 1865 |
| 527 | 20240412 | 094500 | 27305583400 | 162500 | 162600 | 162700 | 162300 | 844 |
| 528 | 20240412 | 094400 | 27168522200 | 162400 | 162800 | 163100 | 162400 | 556 |
| 529 | 20240412 | 094300 | 27078059900 | 163300 | 162900 | 163300 | 162800 | 2047 |
| 530 | 20240412 | 094200 | 26744414500 | 162900 | 162800 | 163000 | 162500 | 1057 |
| 531 | 20240412 | 094100 | 26572437500 | 162800 | 163600 | 163700 | 162600 | 1068 |
| 532 | 20240412 | 094000 | 26398032900 | 163600 | 164000 | 164000 | 163300 | 1593 |
| 533 | 20240412 | 093900 | 26137247600 | 163800 | 163100 | 164300 | 162900 | 4039 |
| 534 | 20240412 | 093800 | 25476400200 | 163300 | 162600 | 163400 | 162600 | 200 |
| 535 | 20240412 | 093700 | 25443812500 | 162400 | 163800 | 163800 | 162300 | 1986 |
| 536 | 20240412 | 093600 | 25120087800 | 163800 | 163800 | 163800 | 163000 | 2568 |
| 537 | 20240412 | 093500 | 24700247100 | 163800 | 164900 | 165000 | 163500 | 2623 |
| 538 | 20240412 | 093400 | 24268524400 | 164800 | 163500 | 165000 | 163400 | 11566 |
| 539 | 20240412 | 093300 | 22369051200 | 163400 | 162800 | 163500 | 162800 | 2375 |
| 540 | 20240412 | 093200 | 21981113100 | 162800 | 162300 | 163000 | 162300 | 1097 |
| 541 | 20240412 | 093100 | 21802676400 | 162300 | 162700 | 163100 | 162200 | 1114 |
| 542 | 20240412 | 093000 | 21621626400 | 163100 | 162200 | 163300 | 162200 | 4653 |
| 543 | 20240412 | 092900 | 20863919300 | 162200 | 161700 | 162400 | 161700 | 823 |
| 544 | 20240412 | 092800 | 20730634300 | 161700 | 161000 | 162500 | 160700 | 2824 |
| 545 | 20240412 | 092700 | 20273467600 | 161100 | 160100 | 161100 | 159900 | 1576 |
| 546 | 20240412 | 092600 | 20020499600 | 160300 | 160200 | 160300 | 159600 | 1981 |
| 547 | 20240412 | 092500 | 19703714100 | 160200 | 160500 | 160600 | 160000 | 1136 |
| 548 | 20240412 | 092400 | 19521714000 | 160500 | 160600 | 160700 | 160400 | 682 |
| 549 | 20240412 | 092300 | 19412200700 | 160600 | 161100 | 161300 | 160400 | 1112 |
| 550 | 20240412 | 092200 | 19233505000 | 160900 | 160600 | 161100 | 160200 | 755 |
| 551 | 20240412 | 092100 | 19112244800 | 160600 | 161400 | 161500 | 160200 | 1614 |
| 552 | 20240412 | 092000 | 18852709800 | 161500 | 162800 | 163000 | 161400 | 2770 |
| 553 | 20240412 | 091900 | 18403372900 | 162700 | 162800 | 163100 | 162400 | 2267 |
| 554 | 20240412 | 091800 | 18034282100 | 162800 | 162500 | 163000 | 162400 | 1375 |
| 555 | 20240412 | 091700 | 17810565500 | 162500 | 162700 | 163200 | 162200 | 3379 |
| 556 | 20240412 | 091600 | 17260833400 | 162700 | 162600 | 163000 | 162500 | 2107 |
| 557 | 20240412 | 091500 | 16917694500 | 162500 | 160600 | 163000 | 160600 | 3595 |
| 558 | 20240412 | 091400 | 16335155500 | 160600 | 160100 | 161300 | 160000 | 1620 |
| 559 | 20240412 | 091300 | 16074850800 | 160100 | 160000 | 160400 | 159600 | 1994 |
| 560 | 20240412 | 091200 | 15755632600 | 159800 | 160900 | 160900 | 159500 | 4500 |
| 561 | 20240412 | 091100 | 15035585500 | 160400 | 161300 | 162100 | 160200 | 5208 |
| 562 | 20240412 | 091000 | 14197400100 | 161300 | 163300 | 163400 | 160700 | 4645 |
| 563 | 20240412 | 090900 | 13443815400 | 163400 | 163800 | 163900 | 162100 | 6158 |
| 564 | 20240412 | 090800 | 12440206800 | 163800 | 163400 | 164500 | 163400 | 7666 |
| 565 | 20240412 | 090700 | 11183660300 | 163500 | 162600 | 163500 | 161900 | 10380 |
| 566 | 20240412 | 090600 | 9494623100 | 162400 | 160100 | 162700 | 160000 | 3775 |
| 567 | 20240412 | 090500 | 8883827000 | 160200 | 162900 | 163000 | 160000 | 7372 |
| 568 | 20240412 | 090400 | 7687556200 | 162900 | 161600 | 163000 | 160700 | 11076 |
| 569 | 20240412 | 090300 | 5890010500 | 161500 | 160500 | 162000 | 160300 | 13111 |
| 570 | 20240412 | 090200 | 3775618100 | 160400 | 159800 | 161100 | 159000 | 5610 |
| 571 | 20240412 | 090100 | 2875324800 | 160300 | 157100 | 161700 | 157000 | 9187 |
| 572 | 20240412 | 090000 | 1406521800 | 157000 | 155500 | 159200 | 155400 | 8967 |