34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 183200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 167950 |
| 3 | 20240424 | 183100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 4 | 20240424 | 183000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 5 | 20240424 | 182900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 6 | 20240424 | 182800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 7 | 20240424 | 182700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 8 | 20240424 | 182600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 9 | 20240424 | 182500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 10 | 20240424 | 182400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 11 | 20240424 | 182300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 12 | 20240424 | 182200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 13 | 20240424 | 182100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 14 | 20240424 | 182000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 15 | 20240424 | 181900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 16 | 20240424 | 181800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 17 | 20240424 | 181700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 18 | 20240424 | 181600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 19 | 20240424 | 181500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 20 | 20240424 | 181400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 21 | 20240424 | 181300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 22 | 20240424 | 181200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 23 | 20240424 | 181100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 24 | 20240424 | 181000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 25 | 20240424 | 180900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 26 | 20240424 | 180800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 27 | 20240424 | 180700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 28 | 20240424 | 180600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 29 | 20240424 | 180500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 30 | 20240424 | 180400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 31 | 20240424 | 180300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 32 | 20240424 | 180200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 167950 |
| 33 | 20240424 | 180100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 34 | 20240424 | 180000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 35 | 20240424 | 175900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 36 | 20240424 | 175800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 37 | 20240424 | 175700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 38 | 20240424 | 175600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 39 | 20240424 | 175500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 40 | 20240424 | 175400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 41 | 20240424 | 175300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 42 | 20240424 | 175200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 43 | 20240424 | 175100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 44 | 20240424 | 175000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 45 | 20240424 | 174900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 46 | 20240424 | 174800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 47 | 20240424 | 174700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 48 | 20240424 | 174600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 49 | 20240424 | 174500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 50 | 20240424 | 174400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 51 | 20240424 | 174300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 52 | 20240424 | 174200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 53 | 20240424 | 174100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 54 | 20240424 | 174000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 55 | 20240424 | 173900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 56 | 20240424 | 173800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 57 | 20240424 | 173700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 58 | 20240424 | 173600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 59 | 20240424 | 173500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 60 | 20240424 | 173400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 61 | 20240424 | 173300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 62 | 20240424 | 173200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 167950 |
| 63 | 20240424 | 173100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 64 | 20240424 | 173000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 65 | 20240424 | 172900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 66 | 20240424 | 172800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 67 | 20240424 | 172700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 68 | 20240424 | 172600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 69 | 20240424 | 172500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 70 | 20240424 | 172400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 71 | 20240424 | 172300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 72 | 20240424 | 172200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 73 | 20240424 | 172100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 74 | 20240424 | 172000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 75 | 20240424 | 171900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 76 | 20240424 | 171800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 77 | 20240424 | 171700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 78 | 20240424 | 171600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 79 | 20240424 | 171500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 80 | 20240424 | 171400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 81 | 20240424 | 171300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 82 | 20240424 | 171200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 83 | 20240424 | 171100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 84 | 20240424 | 171000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 85 | 20240424 | 170900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 86 | 20240424 | 170800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 87 | 20240424 | 170700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 88 | 20240424 | 170600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 89 | 20240424 | 170500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 90 | 20240424 | 170400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 91 | 20240424 | 170300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 92 | 20240424 | 170200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 167950 |
| 93 | 20240424 | 170100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 94 | 20240424 | 170000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 95 | 20240424 | 165900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 96 | 20240424 | 165800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 97 | 20240424 | 165700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 98 | 20240424 | 165600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 99 | 20240424 | 165500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 100 | 20240424 | 165400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 101 | 20240424 | 165300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 102 | 20240424 | 165200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 103 | 20240424 | 165100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 104 | 20240424 | 165000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 105 | 20240424 | 164900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 106 | 20240424 | 164800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 107 | 20240424 | 164700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 108 | 20240424 | 164600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 109 | 20240424 | 164500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 110 | 20240424 | 164400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 111 | 20240424 | 164300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 112 | 20240424 | 164200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 113 | 20240424 | 164100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 114 | 20240424 | 164000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 115 | 20240424 | 163900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 116 | 20240424 | 163800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 117 | 20240424 | 163700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 118 | 20240424 | 163600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 119 | 20240424 | 163500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 120 | 20240424 | 163400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 121 | 20240424 | 163300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 122 | 20240424 | 163200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 167950 |
| 123 | 20240424 | 163100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 124 | 20240424 | 163000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 125 | 20240424 | 162900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 126 | 20240424 | 162800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 127 | 20240424 | 162700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 128 | 20240424 | 162600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 129 | 20240424 | 162500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 130 | 20240424 | 162400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 131 | 20240424 | 162300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 132 | 20240424 | 162200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 133 | 20240424 | 162100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 134 | 20240424 | 162000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 135 | 20240424 | 161900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 136 | 20240424 | 161800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 137 | 20240424 | 161700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 138 | 20240424 | 161600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 139 | 20240424 | 161500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 140 | 20240424 | 161400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 141 | 20240424 | 161300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 142 | 20240424 | 161200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 143 | 20240424 | 161100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 144 | 20240424 | 161000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 145 | 20240424 | 160900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 146 | 20240424 | 160800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 147 | 20240424 | 160700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 148 | 20240424 | 160600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 149 | 20240424 | 160500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 150 | 20240424 | 160400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 151 | 20240424 | 160300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 152 | 20240424 | 160200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 167950 |
| 153 | 20240424 | 160100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 154 | 20240424 | 160000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 155 | 20240424 | 155900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 156 | 20240424 | 155800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 157 | 20240424 | 155700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 158 | 20240424 | 155600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 159 | 20240424 | 155500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 160 | 20240424 | 155400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 161 | 20240424 | 155300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 162 | 20240424 | 155200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 163 | 20240424 | 155100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 164 | 20240424 | 155000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 165 | 20240424 | 154900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 166 | 20240424 | 154800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 167 | 20240424 | 154700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 168 | 20240424 | 154600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 169 | 20240424 | 154500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 170 | 20240424 | 154400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 171 | 20240424 | 154300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 172 | 20240424 | 154200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 173 | 20240424 | 154100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 174 | 20240424 | 154000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 175 | 20240424 | 153900 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 176 | 20240424 | 153800 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 177 | 20240424 | 153700 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 178 | 20240424 | 153600 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 179 | 20240424 | 153500 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 180 | 20240424 | 153400 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 181 | 20240424 | 153300 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 182 | 20240424 | 153200 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 167950 |
| 183 | 20240424 | 153100 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 0 |
| 184 | 20240424 | 153000 | 749554505600 | 179800 | 179800 | 179800 | 179800 | 167950 |
| 185 | 20240424 | 152900 | 719357095600 | 179400 | 179400 | 179400 | 179400 | 0 |
| 186 | 20240424 | 152800 | 719357095600 | 179400 | 179400 | 179400 | 179400 | 0 |
| 187 | 20240424 | 152700 | 719357095600 | 179400 | 179400 | 179400 | 179400 | 0 |
| 188 | 20240424 | 152600 | 719357095600 | 179400 | 179400 | 179400 | 179400 | 0 |
| 189 | 20240424 | 152500 | 719357095600 | 179400 | 179400 | 179400 | 179400 | 0 |
| 190 | 20240424 | 152400 | 719357095600 | 179400 | 179400 | 179400 | 179400 | 0 |
| 191 | 20240424 | 152300 | 719357095600 | 179400 | 179400 | 179400 | 179400 | 0 |
| 192 | 20240424 | 152200 | 719357095600 | 179400 | 179400 | 179400 | 179400 | 0 |
| 193 | 20240424 | 152100 | 719357095600 | 179400 | 179400 | 179400 | 179400 | 0 |
| 194 | 20240424 | 152000 | 719357095600 | 179400 | 179400 | 179400 | 179400 | 0 |
| 195 | 20240424 | 151900 | 719357095600 | 179400 | 179400 | 179500 | 179300 | 11681 |
| 196 | 20240424 | 151800 | 717261356000 | 179400 | 179300 | 179400 | 179200 | 10679 |
| 197 | 20240424 | 151700 | 715345942000 | 179300 | 179300 | 179300 | 179200 | 8019 |
| 198 | 20240424 | 151600 | 713908204200 | 179200 | 179200 | 179300 | 179100 | 15275 |
| 199 | 20240424 | 151500 | 711170960100 | 179200 | 179000 | 179200 | 179000 | 7842 |
| 200 | 20240424 | 151400 | 709766087500 | 179000 | 179100 | 179100 | 178900 | 12527 |
| 201 | 20240424 | 151300 | 707523117200 | 179000 | 179000 | 179100 | 179000 | 15872 |
| 202 | 20240424 | 151200 | 704681751200 | 179100 | 179100 | 179200 | 179000 | 9749 |
| 203 | 20240424 | 151100 | 702935614000 | 179100 | 179200 | 179200 | 179000 | 9789 |
| 204 | 20240424 | 151000 | 701182153900 | 179100 | 179300 | 179300 | 179000 | 12315 |
| 205 | 20240424 | 150900 | 698975792400 | 179200 | 179300 | 179300 | 179100 | 11793 |
| 206 | 20240424 | 150800 | 696862373000 | 179300 | 179100 | 179300 | 179100 | 7948 |
| 207 | 20240424 | 150700 | 695438130900 | 179200 | 179200 | 179200 | 179100 | 3638 |
| 208 | 20240424 | 150600 | 694786268300 | 179200 | 179400 | 179400 | 179100 | 11450 |
| 209 | 20240424 | 150500 | 692733835600 | 179400 | 179300 | 179400 | 179300 | 4691 |
| 210 | 20240424 | 150400 | 691892394800 | 179400 | 179500 | 179500 | 179300 | 6688 |
| 211 | 20240424 | 150300 | 690692463400 | 179500 | 179400 | 179500 | 179300 | 12894 |
| 212 | 20240424 | 150200 | 688379245600 | 179500 | 179500 | 179500 | 179400 | 3368 |
| 213 | 20240424 | 150100 | 687774856300 | 179500 | 179400 | 179500 | 179400 | 4250 |
| 214 | 20240424 | 150000 | 687012236500 | 179500 | 179300 | 179500 | 179200 | 14881 |
| 215 | 20240424 | 145900 | 684343538600 | 179200 | 179100 | 179300 | 179100 | 10790 |
| 216 | 20240424 | 145800 | 682409713200 | 179100 | 179100 | 179200 | 179000 | 6786 |
| 217 | 20240424 | 145700 | 681194198500 | 179000 | 179200 | 179300 | 179000 | 15871 |
| 218 | 20240424 | 145600 | 678351760500 | 179200 | 179300 | 179300 | 179100 | 4998 |
| 219 | 20240424 | 145500 | 677456149300 | 179200 | 179400 | 179400 | 179200 | 10412 |
| 220 | 20240424 | 145400 | 675589170200 | 179300 | 179400 | 179500 | 179300 | 10248 |
| 221 | 20240424 | 145300 | 673750708700 | 179400 | 179300 | 179400 | 179300 | 8794 |
| 222 | 20240424 | 145200 | 672173176800 | 179300 | 179400 | 179400 | 179300 | 3105 |
| 223 | 20240424 | 145100 | 671616266500 | 179400 | 179300 | 179400 | 179200 | 7646 |
| 224 | 20240424 | 145000 | 670245358000 | 179200 | 179200 | 179300 | 179100 | 8813 |
| 225 | 20240424 | 144900 | 668666005800 | 179200 | 179200 | 179300 | 179200 | 5604 |
| 226 | 20240424 | 144800 | 667661493800 | 179200 | 179300 | 179300 | 179100 | 8010 |
| 227 | 20240424 | 144700 | 666226072600 | 179200 | 179400 | 179400 | 179200 | 3627 |
| 228 | 20240424 | 144600 | 665575862700 | 179300 | 179500 | 179600 | 179300 | 7334 |
| 229 | 20240424 | 144500 | 664259914600 | 179500 | 179600 | 179700 | 179400 | 14124 |
| 230 | 20240424 | 144400 | 661723901400 | 179700 | 179500 | 179700 | 179500 | 6546 |
| 231 | 20240424 | 144300 | 660548300500 | 179600 | 179500 | 179600 | 179400 | 8428 |
| 232 | 20240424 | 144200 | 659035457300 | 179400 | 179300 | 179500 | 179300 | 4521 |
| 233 | 20240424 | 144100 | 658224251500 | 179400 | 179400 | 179500 | 179300 | 6893 |
| 234 | 20240424 | 144000 | 656987709800 | 179500 | 179400 | 179600 | 179400 | 9460 |
| 235 | 20240424 | 143900 | 655289672900 | 179400 | 179500 | 179500 | 179400 | 7015 |
| 236 | 20240424 | 143800 | 654030621600 | 179500 | 179400 | 179500 | 179400 | 3857 |
| 237 | 20240424 | 143700 | 653338357200 | 179400 | 179500 | 179500 | 179400 | 1897 |
| 238 | 20240424 | 143600 | 652997918100 | 179400 | 179200 | 179500 | 179200 | 13496 |
| 239 | 20240424 | 143500 | 650576820000 | 179300 | 179100 | 179300 | 179000 | 9812 |
| 240 | 20240424 | 143400 | 648818693900 | 179100 | 179000 | 179100 | 178900 | 7659 |
| 241 | 20240424 | 143300 | 647447508300 | 179000 | 178800 | 179100 | 178800 | 17635 |
| 242 | 20240424 | 143200 | 644292234700 | 178800 | 178900 | 178900 | 178800 | 5035 |
| 243 | 20240424 | 143100 | 643391922900 | 178800 | 178900 | 179000 | 178800 | 13910 |
| 244 | 20240424 | 143000 | 640904095100 | 178900 | 178900 | 179100 | 178900 | 7889 |
| 245 | 20240424 | 142900 | 639491963700 | 178900 | 179100 | 179200 | 178900 | 5892 |
| 246 | 20240424 | 142800 | 638437298300 | 179100 | 178900 | 179200 | 178800 | 11505 |
| 247 | 20240424 | 142700 | 636378088700 | 178800 | 179100 | 179200 | 178800 | 21616 |
| 248 | 20240424 | 142600 | 632508940300 | 179100 | 179500 | 179600 | 179100 | 39079 |
| 249 | 20240424 | 142500 | 625498945600 | 179600 | 179600 | 179600 | 179500 | 2634 |
| 250 | 20240424 | 142400 | 625025949500 | 179500 | 179500 | 179600 | 179500 | 3084 |
| 251 | 20240424 | 142300 | 624472147200 | 179500 | 179700 | 179800 | 179500 | 26457 |
| 252 | 20240424 | 142200 | 619718862600 | 179800 | 179700 | 179800 | 179700 | 2612 |
| 253 | 20240424 | 142100 | 619249277500 | 179800 | 179600 | 179800 | 179600 | 9416 |
| 254 | 20240424 | 142000 | 617557226700 | 179700 | 179600 | 179700 | 179600 | 3235 |
| 255 | 20240424 | 141900 | 616975970500 | 179600 | 179700 | 179700 | 179600 | 4445 |
| 256 | 20240424 | 141800 | 616177510600 | 179600 | 179600 | 179700 | 179600 | 4080 |
| 257 | 20240424 | 141700 | 615444458800 | 179600 | 179600 | 179700 | 179600 | 2558 |
| 258 | 20240424 | 141600 | 614984839600 | 179700 | 179700 | 179700 | 179600 | 2275 |
| 259 | 20240424 | 141500 | 614576069400 | 179600 | 179800 | 179800 | 179600 | 12777 |
| 260 | 20240424 | 141400 | 612279943800 | 179800 | 179700 | 179800 | 179700 | 2851 |
| 261 | 20240424 | 141300 | 611767373800 | 179700 | 179700 | 179800 | 179600 | 5263 |
| 262 | 20240424 | 141200 | 610821331500 | 179700 | 179700 | 179700 | 179600 | 5126 |
| 263 | 20240424 | 141100 | 609900281600 | 179700 | 179700 | 179700 | 179600 | 3164 |
| 264 | 20240424 | 141000 | 609331796800 | 179600 | 179700 | 179700 | 179600 | 2795 |
| 265 | 20240424 | 140900 | 608829661200 | 179600 | 179700 | 179800 | 179600 | 6955 |
| 266 | 20240424 | 140800 | 607579798800 | 179800 | 179800 | 179800 | 179700 | 1259 |
| 267 | 20240424 | 140700 | 607353470500 | 179800 | 179900 | 180000 | 179700 | 18841 |
| 268 | 20240424 | 140600 | 603964427100 | 179900 | 179900 | 180000 | 179900 | 2984 |
| 269 | 20240424 | 140500 | 603427447100 | 180000 | 180000 | 180000 | 179900 | 2644 |
| 270 | 20240424 | 140400 | 602951598700 | 180000 | 180000 | 180000 | 179900 | 2443 |
| 271 | 20240424 | 140300 | 602511946600 | 180000 | 180000 | 180000 | 179900 | 6226 |
| 272 | 20240424 | 140200 | 601391750800 | 180000 | 180000 | 180000 | 179900 | 6387 |
| 273 | 20240424 | 140100 | 600242282300 | 180000 | 179900 | 180000 | 179900 | 2411 |
| 274 | 20240424 | 140000 | 599808343700 | 179900 | 180000 | 180000 | 179900 | 2259 |
| 275 | 20240424 | 135900 | 599401760000 | 180000 | 179900 | 180000 | 179800 | 3337 |
| 276 | 20240424 | 135800 | 598801319800 | 179900 | 179900 | 179900 | 179800 | 6928 |
| 277 | 20240424 | 135700 | 597555006700 | 179900 | 179900 | 179900 | 179800 | 4969 |
| 278 | 20240424 | 135600 | 596661106900 | 179900 | 179800 | 179900 | 179700 | 8215 |
| 279 | 20240424 | 135500 | 595184018200 | 179700 | 179700 | 179800 | 179700 | 1475 |
| 280 | 20240424 | 135400 | 594918848200 | 179800 | 179800 | 179800 | 179700 | 6913 |
| 281 | 20240424 | 135300 | 593676471900 | 179800 | 179700 | 179800 | 179600 | 6000 |
| 282 | 20240424 | 135200 | 592598321000 | 179700 | 179500 | 179700 | 179500 | 9202 |
| 283 | 20240424 | 135100 | 590945024900 | 179600 | 179700 | 179700 | 179500 | 10189 |
| 284 | 20240424 | 135000 | 589115081600 | 179600 | 179600 | 179700 | 179500 | 6331 |
| 285 | 20240424 | 134900 | 587978032600 | 179600 | 179600 | 179600 | 179500 | 2348 |
| 286 | 20240424 | 134800 | 587556368100 | 179500 | 179600 | 179600 | 179500 | 2667 |
| 287 | 20240424 | 134700 | 587077457000 | 179600 | 179600 | 179600 | 179500 | 5745 |
| 288 | 20240424 | 134600 | 586045722000 | 179600 | 179500 | 179600 | 179500 | 3977 |
| 289 | 20240424 | 134500 | 585331515400 | 179500 | 179800 | 179800 | 179500 | 15801 |
| 290 | 20240424 | 134400 | 582492995100 | 179700 | 179900 | 179900 | 179700 | 14261 |
| 291 | 20240424 | 134300 | 579928848900 | 179800 | 179900 | 179900 | 179800 | 1828 |
| 292 | 20240424 | 134200 | 579600074000 | 179900 | 179900 | 179900 | 179800 | 2146 |
| 293 | 20240424 | 134100 | 579214072400 | 179900 | 179800 | 179900 | 179800 | 2509 |
| 294 | 20240424 | 134000 | 578762826800 | 179800 | 179800 | 179900 | 179800 | 1407 |
| 295 | 20240424 | 133900 | 578509734000 | 179900 | 179900 | 179900 | 179800 | 1568 |
| 296 | 20240424 | 133800 | 578227675000 | 179900 | 179800 | 179900 | 179700 | 1815 |
| 297 | 20240424 | 133700 | 577901263400 | 179800 | 179800 | 179800 | 179700 | 2080 |
| 298 | 20240424 | 133600 | 577527298600 | 179800 | 179800 | 179900 | 179700 | 5137 |
| 299 | 20240424 | 133500 | 576603600900 | 179900 | 179800 | 179900 | 179800 | 6156 |
| 300 | 20240424 | 133400 | 575496609400 | 179900 | 180000 | 180100 | 179800 | 9391 |
| 301 | 20240424 | 133300 | 573806701500 | 180100 | 180000 | 180100 | 179900 | 12846 |
| 302 | 20240424 | 133200 | 571494335100 | 179900 | 180000 | 180000 | 179900 | 1919 |
| 303 | 20240424 | 133100 | 571148942200 | 180000 | 180000 | 180000 | 179900 | 5000 |
| 304 | 20240424 | 133000 | 570248990000 | 180000 | 180200 | 180200 | 179900 | 15918 |
| 305 | 20240424 | 132900 | 567382815500 | 180200 | 180200 | 180200 | 180100 | 6042 |
| 306 | 20240424 | 132800 | 566294404700 | 180200 | 180200 | 180200 | 180100 | 3047 |
| 307 | 20240424 | 132700 | 565745448600 | 180200 | 180200 | 180200 | 180100 | 2800 |
| 308 | 20240424 | 132600 | 565241011300 | 180100 | 180200 | 180200 | 180100 | 3221 |
| 309 | 20240424 | 132500 | 564660740000 | 180200 | 180100 | 180200 | 180000 | 15571 |
| 310 | 20240424 | 132400 | 561856334700 | 180000 | 180000 | 180100 | 179900 | 4842 |
| 311 | 20240424 | 132300 | 560984651900 | 180000 | 180000 | 180000 | 179900 | 10854 |
| 312 | 20240424 | 132200 | 559030972900 | 180000 | 180000 | 180000 | 179900 | 8441 |
| 313 | 20240424 | 132100 | 557511615600 | 180000 | 180000 | 180000 | 179800 | 10746 |
| 314 | 20240424 | 132000 | 555578541600 | 180000 | 180100 | 180100 | 179900 | 13205 |
| 315 | 20240424 | 131900 | 553201794100 | 180000 | 180000 | 180100 | 180000 | 3644 |
| 316 | 20240424 | 131800 | 552545696500 | 180100 | 180100 | 180100 | 180000 | 2772 |
| 317 | 20240424 | 131700 | 552046536200 | 180100 | 180000 | 180100 | 179900 | 23927 |
| 318 | 20240424 | 131600 | 547739605400 | 180000 | 180000 | 180000 | 179900 | 2078 |
| 319 | 20240424 | 131500 | 547365673400 | 180000 | 180000 | 180000 | 179900 | 5435 |
| 320 | 20240424 | 131400 | 546387423300 | 179900 | 180000 | 180000 | 179900 | 15572 |
| 321 | 20240424 | 131300 | 543584739200 | 180000 | 180000 | 180000 | 179900 | 2121 |
| 322 | 20240424 | 131200 | 543203093500 | 180000 | 179900 | 180000 | 179900 | 2003 |
| 323 | 20240424 | 131100 | 542842701900 | 179900 | 179800 | 179900 | 179800 | 4113 |
| 324 | 20240424 | 131000 | 542102799400 | 179800 | 179900 | 179900 | 179700 | 13463 |
| 325 | 20240424 | 130900 | 539681212600 | 180000 | 180000 | 180000 | 179900 | 3918 |
| 326 | 20240424 | 130800 | 538976242900 | 180000 | 179900 | 180000 | 179900 | 3522 |
| 327 | 20240424 | 130700 | 538342399100 | 180000 | 180000 | 180000 | 179900 | 3434 |
| 328 | 20240424 | 130600 | 537724367400 | 180000 | 180000 | 180000 | 179900 | 2503 |
| 329 | 20240424 | 130500 | 537273839600 | 180000 | 179900 | 180000 | 179900 | 12535 |
| 330 | 20240424 | 130400 | 535017572200 | 179900 | 180000 | 180000 | 179900 | 5367 |
| 331 | 20240424 | 130300 | 534051744300 | 179900 | 180000 | 180000 | 179900 | 2268 |
| 332 | 20240424 | 130200 | 533643548600 | 180000 | 179900 | 180000 | 179900 | 1923 |
| 333 | 20240424 | 130100 | 533297473000 | 180000 | 179900 | 180000 | 179900 | 1909 |
| 334 | 20240424 | 130000 | 532953940000 | 180000 | 179900 | 180000 | 179800 | 13457 |
| 335 | 20240424 | 125900 | 530532499900 | 179800 | 179900 | 179900 | 179800 | 1092 |
| 336 | 20240424 | 125800 | 530336089800 | 179800 | 179800 | 179900 | 179700 | 2715 |
| 337 | 20240424 | 125700 | 529847999200 | 179700 | 179900 | 179900 | 179700 | 7803 |
| 338 | 20240424 | 125600 | 528445092900 | 179900 | 179900 | 179900 | 179800 | 1134 |
| 339 | 20240424 | 125500 | 528241119500 | 179800 | 179900 | 179900 | 179800 | 1583 |
| 340 | 20240424 | 125400 | 527956455400 | 179800 | 179800 | 179900 | 179700 | 4832 |
| 341 | 20240424 | 125300 | 527087605400 | 179800 | 179800 | 179900 | 179700 | 4658 |
| 342 | 20240424 | 125200 | 526250106600 | 179800 | 179800 | 179800 | 179700 | 1821 |
| 343 | 20240424 | 125100 | 525922730000 | 179800 | 179800 | 179900 | 179700 | 1863 |
| 344 | 20240424 | 125000 | 525587763000 | 179900 | 179700 | 179900 | 179700 | 1940 |
| 345 | 20240424 | 124900 | 525238961100 | 179800 | 179700 | 179800 | 179700 | 2202 |
| 346 | 20240424 | 124800 | 524843143900 | 179800 | 179700 | 179800 | 179600 | 5120 |
| 347 | 20240424 | 124700 | 523923006300 | 179700 | 179800 | 179900 | 179600 | 11357 |
| 348 | 20240424 | 124600 | 521881321000 | 179800 | 179900 | 179900 | 179800 | 1860 |
| 349 | 20240424 | 124500 | 521546757700 | 179900 | 179800 | 179900 | 179800 | 1981 |
| 350 | 20240424 | 124400 | 521190427600 | 179800 | 179800 | 179900 | 179700 | 1782 |
| 351 | 20240424 | 124300 | 520870029200 | 179800 | 179700 | 179800 | 179700 | 5148 |
| 352 | 20240424 | 124200 | 519944551700 | 179800 | 179700 | 179800 | 179600 | 5360 |
| 353 | 20240424 | 124100 | 518981284100 | 179600 | 179700 | 179700 | 179600 | 2728 |
| 354 | 20240424 | 124000 | 518491270900 | 179600 | 179600 | 179700 | 179600 | 1567 |
| 355 | 20240424 | 123900 | 518209727100 | 179600 | 179700 | 179700 | 179600 | 2695 |
| 356 | 20240424 | 123800 | 517725530600 | 179600 | 179600 | 179700 | 179600 | 2012 |
| 357 | 20240424 | 123700 | 517364053200 | 179700 | 179700 | 179700 | 179600 | 1096 |
| 358 | 20240424 | 123600 | 517167135300 | 179700 | 179700 | 179800 | 179600 | 7768 |
| 359 | 20240424 | 123500 | 515771323100 | 179800 | 179700 | 179800 | 179700 | 2194 |
| 360 | 20240424 | 123400 | 515376970000 | 179800 | 179800 | 179800 | 179700 | 1421 |
| 361 | 20240424 | 123300 | 515121494300 | 179800 | 179700 | 179800 | 179700 | 2401 |
| 362 | 20240424 | 123200 | 514689932900 | 179700 | 179600 | 179700 | 179600 | 2109 |
| 363 | 20240424 | 123100 | 514310958000 | 179700 | 179700 | 179700 | 179600 | 2382 |
| 364 | 20240424 | 123000 | 513882954300 | 179700 | 179700 | 179700 | 179600 | 2067 |
| 365 | 20240424 | 122900 | 513511583300 | 179700 | 179700 | 179700 | 179600 | 1261 |
| 366 | 20240424 | 122800 | 513285014100 | 179700 | 179700 | 179700 | 179600 | 1710 |
| 367 | 20240424 | 122700 | 512977750600 | 179700 | 179700 | 179700 | 179600 | 1388 |
| 368 | 20240424 | 122600 | 512728358100 | 179700 | 179800 | 179900 | 179600 | 7832 |
| 369 | 20240424 | 122500 | 511320520200 | 179800 | 179700 | 179800 | 179700 | 1497 |
| 370 | 20240424 | 122400 | 511051446900 | 179700 | 179700 | 179800 | 179700 | 2074 |
| 371 | 20240424 | 122300 | 510678694200 | 179700 | 179700 | 179700 | 179600 | 2833 |
| 372 | 20240424 | 122200 | 510169682700 | 179700 | 179800 | 179900 | 179600 | 12102 |
| 373 | 20240424 | 122100 | 507994688400 | 179800 | 179900 | 180000 | 179800 | 9036 |
| 374 | 20240424 | 122000 | 506368999000 | 180000 | 179900 | 180000 | 179900 | 3341 |
| 375 | 20240424 | 121900 | 505767745300 | 180000 | 180000 | 180000 | 179900 | 3194 |
| 376 | 20240424 | 121800 | 505193033000 | 180000 | 180000 | 180000 | 179900 | 4561 |
| 377 | 20240424 | 121700 | 504372214500 | 180000 | 180000 | 180000 | 179900 | 5215 |
| 378 | 20240424 | 121600 | 503433641800 | 180000 | 180000 | 180000 | 179900 | 3822 |
| 379 | 20240424 | 121500 | 502745759200 | 180000 | 180000 | 180000 | 179900 | 2473 |
| 380 | 20240424 | 121400 | 502300692700 | 180000 | 180000 | 180000 | 179900 | 9296 |
| 381 | 20240424 | 121300 | 500627473700 | 180000 | 180000 | 180000 | 179900 | 2210 |
| 382 | 20240424 | 121200 | 500229686700 | 179900 | 179800 | 180000 | 179800 | 20394 |
| 383 | 20240424 | 121100 | 496560088500 | 179900 | 179900 | 179900 | 179800 | 3057 |
| 384 | 20240424 | 121000 | 496010205300 | 179800 | 179800 | 179900 | 179700 | 6356 |
| 385 | 20240424 | 120900 | 494866927400 | 179700 | 179800 | 179800 | 179700 | 5690 |
| 386 | 20240424 | 120800 | 493843904700 | 179700 | 179700 | 179800 | 179700 | 1847 |
| 387 | 20240424 | 120700 | 493511875400 | 179700 | 179700 | 179800 | 179700 | 1745 |
| 388 | 20240424 | 120600 | 493198253300 | 179700 | 179700 | 179800 | 179600 | 5927 |
| 389 | 20240424 | 120500 | 492133229000 | 179700 | 179700 | 179700 | 179600 | 2400 |
| 390 | 20240424 | 120400 | 491702050300 | 179600 | 179700 | 179700 | 179600 | 3291 |
| 391 | 20240424 | 120300 | 491110739800 | 179600 | 179500 | 179700 | 179400 | 2788 |
| 392 | 20240424 | 120200 | 490610070000 | 179500 | 179700 | 179700 | 179500 | 8324 |
| 393 | 20240424 | 120100 | 489115194400 | 179700 | 179700 | 179800 | 179600 | 3918 |
| 394 | 20240424 | 120000 | 488411174500 | 179700 | 179700 | 179700 | 179600 | 960 |
| 395 | 20240424 | 115900 | 488238699000 | 179600 | 179700 | 179700 | 179600 | 2425 |
| 396 | 20240424 | 115800 | 487803007800 | 179700 | 179500 | 179700 | 179400 | 5671 |
| 397 | 20240424 | 115700 | 486784485600 | 179500 | 179400 | 179500 | 179400 | 1640 |
| 398 | 20240424 | 115600 | 486490188500 | 179400 | 179700 | 179700 | 179400 | 5432 |
| 399 | 20240424 | 115500 | 485514863400 | 179700 | 179700 | 179700 | 179600 | 1666 |
| 400 | 20240424 | 115400 | 485215577200 | 179700 | 179700 | 179700 | 179600 | 1228 |
| 401 | 20240424 | 115300 | 484994958200 | 179600 | 179600 | 179700 | 179500 | 4321 |
| 402 | 20240424 | 115200 | 484218916200 | 179500 | 179600 | 179600 | 179500 | 3478 |
| 403 | 20240424 | 115100 | 483594511100 | 179600 | 179500 | 179600 | 179400 | 1479 |
| 404 | 20240424 | 115000 | 483328993600 | 179500 | 179700 | 179700 | 179400 | 7317 |
| 405 | 20240424 | 114900 | 482015053200 | 179700 | 179700 | 179700 | 179600 | 2648 |
| 406 | 20240424 | 114800 | 481539387000 | 179600 | 179700 | 179700 | 179600 | 6769 |
| 407 | 20240424 | 114700 | 480323269100 | 179700 | 179600 | 179700 | 179600 | 1837 |
| 408 | 20240424 | 114600 | 479993302100 | 179700 | 179700 | 179700 | 179600 | 2428 |
| 409 | 20240424 | 114500 | 479557122300 | 179700 | 179700 | 179700 | 179600 | 1360 |
| 410 | 20240424 | 114400 | 479312795200 | 179700 | 179700 | 179700 | 179600 | 1250 |
| 411 | 20240424 | 114300 | 479088244200 | 179600 | 179700 | 179700 | 179600 | 1183 |
| 412 | 20240424 | 114200 | 478875708900 | 179700 | 179600 | 179700 | 179600 | 1925 |
| 413 | 20240424 | 114100 | 478529862400 | 179600 | 179600 | 179700 | 179600 | 2868 |
| 414 | 20240424 | 114000 | 478014724000 | 179600 | 179700 | 179700 | 179600 | 1326 |
| 415 | 20240424 | 113900 | 477776487000 | 179700 | 179600 | 179700 | 179600 | 3818 |
| 416 | 20240424 | 113800 | 477090704200 | 179700 | 179600 | 179700 | 179600 | 1787 |
| 417 | 20240424 | 113700 | 476769657700 | 179700 | 179700 | 179700 | 179600 | 1692 |
| 418 | 20240424 | 113600 | 476465631400 | 179700 | 179800 | 179800 | 179600 | 7658 |
| 419 | 20240424 | 113500 | 475089219000 | 179800 | 179800 | 179900 | 179800 | 2038 |
| 420 | 20240424 | 113400 | 474722703700 | 179800 | 179900 | 179900 | 179800 | 2740 |
| 421 | 20240424 | 113300 | 474229867700 | 179800 | 179800 | 179900 | 179700 | 9040 |
| 422 | 20240424 | 113200 | 472604347500 | 179800 | 179800 | 179800 | 179700 | 2849 |
| 423 | 20240424 | 113100 | 472092211600 | 179800 | 179600 | 179800 | 179600 | 6818 |
| 424 | 20240424 | 113000 | 470866971400 | 179700 | 179700 | 179700 | 179600 | 2998 |
| 425 | 20240424 | 112900 | 470328442200 | 179600 | 179700 | 179700 | 179600 | 2545 |
| 426 | 20240424 | 112800 | 469871305600 | 179700 | 179700 | 179700 | 179600 | 1127 |
| 427 | 20240424 | 112700 | 469668827500 | 179700 | 179600 | 179700 | 179600 | 2579 |
| 428 | 20240424 | 112600 | 469205551800 | 179600 | 179700 | 179700 | 179600 | 1988 |
| 429 | 20240424 | 112500 | 468848456900 | 179600 | 179700 | 179700 | 179300 | 8117 |
| 430 | 20240424 | 112400 | 467391009500 | 179600 | 179600 | 179700 | 179500 | 2100 |
| 431 | 20240424 | 112300 | 467013796000 | 179500 | 179400 | 179600 | 179300 | 3550 |
| 432 | 20240424 | 112200 | 466376763100 | 179400 | 179200 | 179400 | 179200 | 5091 |
| 433 | 20240424 | 112100 | 465463927700 | 179200 | 179600 | 179600 | 179200 | 13358 |
| 434 | 20240424 | 112000 | 463066578400 | 179700 | 179700 | 179700 | 179600 | 2331 |
| 435 | 20240424 | 111900 | 462647793700 | 179700 | 179700 | 179700 | 179600 | 1800 |
| 436 | 20240424 | 111800 | 462324411300 | 179700 | 179800 | 179800 | 179500 | 10861 |
| 437 | 20240424 | 111700 | 460373024300 | 179800 | 179800 | 179800 | 179700 | 1540 |
| 438 | 20240424 | 111600 | 460096199500 | 179700 | 179700 | 179800 | 179700 | 2862 |
| 439 | 20240424 | 111500 | 459581784200 | 179700 | 179700 | 179800 | 179700 | 2319 |
| 440 | 20240424 | 111400 | 459164999400 | 179700 | 179700 | 179800 | 179700 | 2965 |
| 441 | 20240424 | 111300 | 458632052100 | 179700 | 179800 | 179800 | 179700 | 1921 |
| 442 | 20240424 | 111200 | 458286755500 | 179700 | 179800 | 179800 | 179700 | 1266 |
| 443 | 20240424 | 111100 | 458059181700 | 179700 | 179800 | 179800 | 179700 | 2715 |
| 444 | 20240424 | 111000 | 457571132000 | 179800 | 179800 | 179800 | 179700 | 2265 |
| 445 | 20240424 | 110900 | 457164031700 | 179700 | 179700 | 179800 | 179600 | 2636 |
| 446 | 20240424 | 110800 | 456690401300 | 179600 | 179700 | 179700 | 179600 | 1861 |
| 447 | 20240424 | 110700 | 456356013600 | 179600 | 179700 | 179800 | 179600 | 4183 |
| 448 | 20240424 | 110600 | 455604445000 | 179600 | 179700 | 179700 | 179500 | 4358 |
| 449 | 20240424 | 110500 | 454821820700 | 179600 | 179700 | 179800 | 179500 | 6996 |
| 450 | 20240424 | 110400 | 453564817300 | 179800 | 179800 | 179900 | 179700 | 5424 |
| 451 | 20240424 | 110300 | 452589658000 | 179900 | 179800 | 179900 | 179800 | 3305 |
| 452 | 20240424 | 110200 | 451995234100 | 179800 | 179900 | 179900 | 179800 | 8362 |
| 453 | 20240424 | 110100 | 450491579900 | 179800 | 179900 | 179900 | 179800 | 5759 |
| 454 | 20240424 | 110000 | 449455690900 | 179800 | 179900 | 180000 | 179800 | 13442 |
| 455 | 20240424 | 105900 | 447037349200 | 180000 | 180000 | 180000 | 179900 | 3595 |
| 456 | 20240424 | 105800 | 446390455400 | 179900 | 179900 | 180000 | 179900 | 4198 |
| 457 | 20240424 | 105700 | 445635056400 | 180000 | 180000 | 180000 | 179900 | 6354 |
| 458 | 20240424 | 105600 | 444491582200 | 179900 | 179900 | 180000 | 179800 | 11079 |
| 459 | 20240424 | 105500 | 442498226800 | 179900 | 179900 | 179900 | 179800 | 6858 |
| 460 | 20240424 | 105400 | 441264543300 | 179900 | 179900 | 179900 | 179800 | 8899 |
| 461 | 20240424 | 105300 | 439663680100 | 179900 | 179700 | 179900 | 179600 | 16037 |
| 462 | 20240424 | 105200 | 436780363500 | 179600 | 179700 | 179700 | 179600 | 1679 |
| 463 | 20240424 | 105100 | 436478704400 | 179700 | 179700 | 179800 | 179600 | 9373 |
| 464 | 20240424 | 105000 | 434794218000 | 179800 | 179700 | 179800 | 179700 | 1881 |
| 465 | 20240424 | 104900 | 434456089500 | 179800 | 179800 | 179800 | 179700 | 3361 |
| 466 | 20240424 | 104800 | 433851889800 | 179800 | 179700 | 179800 | 179600 | 6101 |
| 467 | 20240424 | 104700 | 432755441600 | 179700 | 179600 | 179700 | 179600 | 4769 |
| 468 | 20240424 | 104600 | 431898703600 | 179600 | 179500 | 179600 | 179400 | 8438 |
| 469 | 20240424 | 104500 | 430383866800 | 179500 | 179400 | 179500 | 179300 | 8433 |
| 470 | 20240424 | 104400 | 428870791400 | 179400 | 179300 | 179400 | 179200 | 8234 |
| 471 | 20240424 | 104300 | 427394347100 | 179300 | 179000 | 179300 | 179000 | 8056 |
| 472 | 20240424 | 104200 | 425951540100 | 179000 | 179000 | 179100 | 179000 | 4552 |
| 473 | 20240424 | 104100 | 425136569400 | 179000 | 179200 | 179200 | 179000 | 5029 |
| 474 | 20240424 | 104000 | 424235808100 | 179100 | 179300 | 179400 | 179100 | 6240 |
| 475 | 20240424 | 103900 | 423117195200 | 179400 | 179200 | 179400 | 179100 | 4809 |
| 476 | 20240424 | 103800 | 422255021300 | 179200 | 179200 | 179300 | 179100 | 6586 |
| 477 | 20240424 | 103700 | 421075187700 | 179300 | 179200 | 179500 | 179200 | 10890 |
| 478 | 20240424 | 103600 | 419122117900 | 179300 | 179200 | 179300 | 179100 | 6008 |
| 479 | 20240424 | 103500 | 418045489900 | 179200 | 179400 | 179400 | 179100 | 6923 |
| 480 | 20240424 | 103400 | 416804331500 | 179300 | 179200 | 179400 | 179100 | 6561 |
| 481 | 20240424 | 103300 | 415627848800 | 179200 | 179200 | 179300 | 179000 | 10744 |
| 482 | 20240424 | 103200 | 413703177500 | 179200 | 179300 | 179400 | 179100 | 13400 |
| 483 | 20240424 | 103100 | 411301248200 | 179200 | 179500 | 179500 | 179200 | 6029 |
| 484 | 20240424 | 103000 | 410219920300 | 179600 | 179600 | 179700 | 179400 | 11180 |
| 485 | 20240424 | 102900 | 408212423600 | 179700 | 179700 | 179700 | 179600 | 4469 |
| 486 | 20240424 | 102800 | 407409514200 | 179600 | 179700 | 179700 | 179600 | 1734 |
| 487 | 20240424 | 102700 | 407097975000 | 179600 | 179800 | 179800 | 179500 | 14726 |
| 488 | 20240424 | 102600 | 404452086600 | 179800 | 179800 | 179800 | 179700 | 5470 |
| 489 | 20240424 | 102500 | 403468767500 | 179700 | 179800 | 179800 | 179700 | 3673 |
| 490 | 20240424 | 102400 | 402808549500 | 179800 | 179700 | 179800 | 179700 | 3352 |
| 491 | 20240424 | 102300 | 402205938400 | 179800 | 179500 | 179800 | 179500 | 11075 |
| 492 | 20240424 | 102200 | 400216062200 | 179500 | 179600 | 179600 | 179500 | 4634 |
| 493 | 20240424 | 102100 | 399384132700 | 179500 | 179700 | 179700 | 179500 | 6953 |
| 494 | 20240424 | 102000 | 398135644100 | 179600 | 179700 | 179700 | 179500 | 5212 |
| 495 | 20240424 | 101900 | 397199519800 | 179600 | 179700 | 179700 | 179500 | 9993 |
| 496 | 20240424 | 101800 | 395404475800 | 179600 | 179800 | 179800 | 179600 | 13028 |
| 497 | 20240424 | 101700 | 393062664900 | 179800 | 180000 | 180000 | 179800 | 4540 |
| 498 | 20240424 | 101600 | 392245954700 | 180000 | 179800 | 180000 | 179700 | 5214 |
| 499 | 20240424 | 101500 | 391308235400 | 179800 | 180000 | 180000 | 179700 | 49852 |
| 500 | 20240424 | 101400 | 382336767100 | 180000 | 179800 | 180000 | 179800 | 25623 |
| 501 | 20240424 | 101300 | 377725884100 | 179800 | 179900 | 179900 | 179800 | 11865 |
| 502 | 20240424 | 101200 | 375591632100 | 179900 | 179800 | 179900 | 179700 | 10679 |
| 503 | 20240424 | 101100 | 373671521300 | 179800 | 179800 | 179900 | 179700 | 15849 |
| 504 | 20240424 | 101000 | 370821771200 | 179900 | 179700 | 179900 | 179700 | 14637 |
| 505 | 20240424 | 100900 | 368189165500 | 179700 | 179900 | 179900 | 179500 | 12367 |
| 506 | 20240424 | 100800 | 365966635000 | 179900 | 179800 | 179900 | 179800 | 32063 |
| 507 | 20240424 | 100700 | 360199171100 | 179900 | 179600 | 179900 | 179600 | 31937 |
| 508 | 20240424 | 100600 | 354457663100 | 179700 | 179600 | 179700 | 179500 | 8376 |
| 509 | 20240424 | 100500 | 352953315700 | 179500 | 179500 | 179600 | 179400 | 17913 |
| 510 | 20240424 | 100400 | 349738326200 | 179500 | 179500 | 179700 | 179400 | 33372 |
| 511 | 20240424 | 100300 | 343746407200 | 179500 | 179400 | 179500 | 179300 | 26151 |
| 512 | 20240424 | 100200 | 339053792300 | 179300 | 179300 | 179400 | 179200 | 15172 |
| 513 | 20240424 | 100100 | 336333114600 | 179300 | 179300 | 179300 | 179100 | 17477 |
| 514 | 20240424 | 100000 | 333200610100 | 179300 | 178900 | 179300 | 178900 | 43399 |
| 515 | 20240424 | 095900 | 325427984600 | 178900 | 178400 | 179000 | 178400 | 24757 |
| 516 | 20240424 | 095800 | 321001938500 | 178400 | 178400 | 178500 | 178300 | 6362 |
| 517 | 20240424 | 095700 | 319866868600 | 178500 | 178400 | 178500 | 178300 | 5306 |
| 518 | 20240424 | 095600 | 318920042300 | 178500 | 178500 | 178500 | 178300 | 4931 |
| 519 | 20240424 | 095500 | 318040369200 | 178400 | 178500 | 178800 | 178300 | 13527 |
| 520 | 20240424 | 095400 | 315625272600 | 178500 | 178500 | 178600 | 178200 | 9261 |
| 521 | 20240424 | 095300 | 313973350600 | 178400 | 178700 | 178800 | 178400 | 16451 |
| 522 | 20240424 | 095200 | 311034774700 | 178700 | 178700 | 178800 | 178600 | 7195 |
| 523 | 20240424 | 095100 | 309748804300 | 178800 | 178500 | 178800 | 178500 | 5217 |
| 524 | 20240424 | 095000 | 308816783600 | 178600 | 178800 | 178800 | 178600 | 6189 |
| 525 | 20240424 | 094900 | 307710714200 | 178800 | 178600 | 178900 | 178500 | 10899 |
| 526 | 20240424 | 094800 | 305762402600 | 178600 | 178500 | 178600 | 178400 | 4308 |
| 527 | 20240424 | 094700 | 304993126200 | 178500 | 178200 | 178500 | 178200 | 8528 |
| 528 | 20240424 | 094600 | 303471558300 | 178300 | 178100 | 178300 | 178000 | 4727 |
| 529 | 20240424 | 094500 | 302629590400 | 178000 | 177800 | 178100 | 177800 | 17765 |
| 530 | 20240424 | 094400 | 299467657500 | 177800 | 178000 | 178100 | 177800 | 12729 |
| 531 | 20240424 | 094300 | 297202711500 | 178000 | 178100 | 178100 | 177900 | 15924 |
| 532 | 20240424 | 094200 | 294368500800 | 178000 | 178100 | 178200 | 178000 | 14227 |
| 533 | 20240424 | 094100 | 291835134700 | 178000 | 178400 | 178500 | 178000 | 17048 |
| 534 | 20240424 | 094000 | 288795598400 | 178500 | 178600 | 178700 | 178100 | 14248 |
| 535 | 20240424 | 093900 | 286254034600 | 178600 | 178900 | 179000 | 178500 | 11518 |
| 536 | 20240424 | 093800 | 284195908200 | 178900 | 179000 | 179000 | 178700 | 12994 |
| 537 | 20240424 | 093700 | 281871454400 | 179000 | 178800 | 179100 | 178700 | 11782 |
| 538 | 20240424 | 093600 | 279762875900 | 178700 | 179100 | 179200 | 178700 | 18481 |
| 539 | 20240424 | 093500 | 276455162400 | 179000 | 178900 | 179200 | 178800 | 33106 |
| 540 | 20240424 | 093400 | 270527480100 | 178900 | 179000 | 179100 | 178800 | 32818 |
| 541 | 20240424 | 093300 | 264653837600 | 178900 | 178900 | 179000 | 178800 | 23088 |
| 542 | 20240424 | 093200 | 260522566100 | 178900 | 178900 | 179000 | 178800 | 15060 |
| 543 | 20240424 | 093100 | 257828140900 | 178900 | 178800 | 178900 | 178700 | 18854 |
| 544 | 20240424 | 093000 | 254455577100 | 178800 | 178500 | 178800 | 178300 | 35081 |
| 545 | 20240424 | 092900 | 248188430200 | 178500 | 178300 | 178500 | 178200 | 9143 |
| 546 | 20240424 | 092800 | 246557323000 | 178200 | 178600 | 178700 | 178200 | 10552 |
| 547 | 20240424 | 092700 | 244674103900 | 178600 | 178400 | 178700 | 178300 | 15119 |
| 548 | 20240424 | 092600 | 241975342600 | 178400 | 178300 | 178700 | 178300 | 14087 |
| 549 | 20240424 | 092500 | 239461655600 | 178400 | 178000 | 178700 | 178000 | 20724 |
| 550 | 20240424 | 092400 | 235765737200 | 178000 | 178900 | 178900 | 178000 | 22180 |
| 551 | 20240424 | 092300 | 231806341500 | 178900 | 178800 | 178900 | 178700 | 19724 |
| 552 | 20240424 | 092200 | 228278690500 | 178900 | 178500 | 178900 | 178300 | 42797 |
| 553 | 20240424 | 092100 | 220631109000 | 178500 | 178600 | 178700 | 178300 | 18508 |
| 554 | 20240424 | 092000 | 217327163000 | 178600 | 178300 | 178700 | 178200 | 25029 |
| 555 | 20240424 | 091900 | 212858010200 | 178300 | 178400 | 178600 | 178200 | 36194 |
| 556 | 20240424 | 091800 | 206398898100 | 178400 | 178000 | 178400 | 178000 | 22312 |
| 557 | 20240424 | 091700 | 202421911700 | 178100 | 178100 | 178400 | 178000 | 16325 |
| 558 | 20240424 | 091600 | 199512103600 | 178100 | 178300 | 178400 | 177900 | 22656 |
| 559 | 20240424 | 091500 | 195474997800 | 178400 | 177800 | 178400 | 177700 | 45176 |
| 560 | 20240424 | 091400 | 187427602600 | 177700 | 177500 | 177800 | 177400 | 22007 |
| 561 | 20240424 | 091300 | 183517891600 | 177500 | 177100 | 177600 | 177100 | 20335 |
| 562 | 20240424 | 091200 | 179912755700 | 177100 | 177500 | 177800 | 177100 | 31918 |
| 563 | 20240424 | 091100 | 174246541400 | 177500 | 177400 | 177500 | 177200 | 25883 |
| 564 | 20240424 | 091000 | 169656491600 | 177400 | 177600 | 178000 | 177200 | 24722 |
| 565 | 20240424 | 090900 | 165264268600 | 177600 | 178200 | 178200 | 177600 | 29874 |
| 566 | 20240424 | 090800 | 159946620800 | 178200 | 178500 | 178500 | 178100 | 23304 |
| 567 | 20240424 | 090700 | 155790918000 | 178600 | 178100 | 178600 | 178100 | 43334 |
| 568 | 20240424 | 090600 | 148059920200 | 178200 | 178700 | 178700 | 178200 | 36775 |
| 569 | 20240424 | 090500 | 141496418200 | 178700 | 178300 | 178800 | 178100 | 50135 |
| 570 | 20240424 | 090400 | 132542133900 | 178200 | 177700 | 178500 | 177600 | 80742 |
| 571 | 20240424 | 090300 | 118164738700 | 177600 | 177700 | 178000 | 177600 | 48277 |
| 572 | 20240424 | 090200 | 109581104400 | 177700 | 177700 | 177900 | 177500 | 62367 |
| 573 | 20240424 | 090100 | 98499121500 | 177600 | 176800 | 177700 | 176300 | 95035 |
| 574 | 20240424 | 090000 | 81671221700 | 176800 | 178900 | 178900 | 176700 | 457447 |