34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 183100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 101362 |
| 3 | 20240409 | 183000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 4 | 20240409 | 182900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 5 | 20240409 | 182800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 6 | 20240409 | 182700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 7 | 20240409 | 182600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 8 | 20240409 | 182500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 9 | 20240409 | 182400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 10 | 20240409 | 182300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 11 | 20240409 | 182200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 12 | 20240409 | 182100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 13 | 20240409 | 182000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 14 | 20240409 | 181900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 15 | 20240409 | 181800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 16 | 20240409 | 181700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 17 | 20240409 | 181600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 18 | 20240409 | 181500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 19 | 20240409 | 181400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 20 | 20240409 | 181300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 21 | 20240409 | 181200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 22 | 20240409 | 181100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 23 | 20240409 | 181000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 24 | 20240409 | 180900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 25 | 20240409 | 180800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 26 | 20240409 | 180700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 27 | 20240409 | 180600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 28 | 20240409 | 180500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 29 | 20240409 | 180400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 30 | 20240409 | 180300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 31 | 20240409 | 180200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 32 | 20240409 | 180100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 101362 |
| 33 | 20240409 | 180000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 34 | 20240409 | 175900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 35 | 20240409 | 175800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 36 | 20240409 | 175700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 37 | 20240409 | 175600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 38 | 20240409 | 175500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 39 | 20240409 | 175400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 40 | 20240409 | 175300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 41 | 20240409 | 175200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 42 | 20240409 | 175100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 43 | 20240409 | 175000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 44 | 20240409 | 174900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 45 | 20240409 | 174800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 46 | 20240409 | 174700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 47 | 20240409 | 174600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 48 | 20240409 | 174500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 49 | 20240409 | 174400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 50 | 20240409 | 174300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 51 | 20240409 | 174200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 52 | 20240409 | 174100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 53 | 20240409 | 174000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 54 | 20240409 | 173900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 55 | 20240409 | 173800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 56 | 20240409 | 173700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 57 | 20240409 | 173600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 58 | 20240409 | 173500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 59 | 20240409 | 173400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 60 | 20240409 | 173300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 61 | 20240409 | 173200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 62 | 20240409 | 173100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 101362 |
| 63 | 20240409 | 173000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 64 | 20240409 | 172900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 65 | 20240409 | 172800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 66 | 20240409 | 172700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 67 | 20240409 | 172600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 68 | 20240409 | 172500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 69 | 20240409 | 172400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 70 | 20240409 | 172300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 71 | 20240409 | 172200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 72 | 20240409 | 172100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 73 | 20240409 | 172000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 74 | 20240409 | 171900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 75 | 20240409 | 171800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 76 | 20240409 | 171700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 77 | 20240409 | 171600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 78 | 20240409 | 171500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 79 | 20240409 | 171400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 80 | 20240409 | 171300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 81 | 20240409 | 171200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 82 | 20240409 | 171100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 83 | 20240409 | 171000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 84 | 20240409 | 170900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 85 | 20240409 | 170800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 86 | 20240409 | 170700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 87 | 20240409 | 170600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 88 | 20240409 | 170500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 89 | 20240409 | 170400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 90 | 20240409 | 170300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 91 | 20240409 | 170200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 92 | 20240409 | 170100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 101362 |
| 93 | 20240409 | 170000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 94 | 20240409 | 165900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 95 | 20240409 | 165800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 96 | 20240409 | 165700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 97 | 20240409 | 165600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 98 | 20240409 | 165500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 99 | 20240409 | 165400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 100 | 20240409 | 165300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 101 | 20240409 | 165200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 102 | 20240409 | 165100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 103 | 20240409 | 165000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 104 | 20240409 | 164900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 105 | 20240409 | 164800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 106 | 20240409 | 164700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 107 | 20240409 | 164600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 108 | 20240409 | 164500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 109 | 20240409 | 164400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 110 | 20240409 | 164300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 111 | 20240409 | 164200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 112 | 20240409 | 164100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 113 | 20240409 | 164000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 114 | 20240409 | 163900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 115 | 20240409 | 163800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 116 | 20240409 | 163700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 117 | 20240409 | 163600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 118 | 20240409 | 163500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 119 | 20240409 | 163400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 120 | 20240409 | 163300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 121 | 20240409 | 163200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 122 | 20240409 | 163100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 101362 |
| 123 | 20240409 | 163000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 124 | 20240409 | 162900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 125 | 20240409 | 162800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 126 | 20240409 | 162700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 127 | 20240409 | 162600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 128 | 20240409 | 162500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 129 | 20240409 | 162400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 130 | 20240409 | 162300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 131 | 20240409 | 162200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 132 | 20240409 | 162100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 133 | 20240409 | 162000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 134 | 20240409 | 161900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 135 | 20240409 | 161800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 136 | 20240409 | 161700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 137 | 20240409 | 161600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 138 | 20240409 | 161500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 139 | 20240409 | 161400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 140 | 20240409 | 161300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 141 | 20240409 | 161200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 142 | 20240409 | 161100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 143 | 20240409 | 161000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 144 | 20240409 | 160900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 145 | 20240409 | 160800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 146 | 20240409 | 160700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 147 | 20240409 | 160600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 148 | 20240409 | 160500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 149 | 20240409 | 160400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 150 | 20240409 | 160300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 151 | 20240409 | 160200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 152 | 20240409 | 160100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 101362 |
| 153 | 20240409 | 160000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 154 | 20240409 | 155900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 155 | 20240409 | 155800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 156 | 20240409 | 155700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 157 | 20240409 | 155600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 158 | 20240409 | 155500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 159 | 20240409 | 155400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 160 | 20240409 | 155300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 161 | 20240409 | 155200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 162 | 20240409 | 155100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 163 | 20240409 | 155000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 164 | 20240409 | 154900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 165 | 20240409 | 154800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 166 | 20240409 | 154700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 167 | 20240409 | 154600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 168 | 20240409 | 154500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 169 | 20240409 | 154400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 170 | 20240409 | 154300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 171 | 20240409 | 154200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 172 | 20240409 | 154100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 173 | 20240409 | 154000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 174 | 20240409 | 153900 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 175 | 20240409 | 153800 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 176 | 20240409 | 153700 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 177 | 20240409 | 153600 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 178 | 20240409 | 153500 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 179 | 20240409 | 153400 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 180 | 20240409 | 153300 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 181 | 20240409 | 153200 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 182 | 20240409 | 153100 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 101362 |
| 183 | 20240409 | 153000 | 419303803700 | 182900 | 182900 | 182900 | 182900 | 101362 |
| 184 | 20240409 | 152900 | 400764693900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 185 | 20240409 | 152800 | 400764693900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 186 | 20240409 | 152700 | 400764693900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 187 | 20240409 | 152600 | 400764693900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 188 | 20240409 | 152500 | 400764693900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 189 | 20240409 | 152400 | 400764693900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 190 | 20240409 | 152300 | 400764693900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 191 | 20240409 | 152200 | 400764693900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 192 | 20240409 | 152100 | 400764693900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 193 | 20240409 | 152000 | 400764693900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 194 | 20240409 | 151900 | 400764693900 | 182900 | 182900 | 183000 | 182800 | 5365 |
| 195 | 20240409 | 151800 | 399783267200 | 182900 | 183000 | 183000 | 182800 | 6881 |
| 196 | 20240409 | 151700 | 398524600100 | 183000 | 183000 | 183100 | 182900 | 5000 |
| 197 | 20240409 | 151600 | 397609696900 | 183000 | 183100 | 183100 | 183000 | 5186 |
| 198 | 20240409 | 151500 | 396660583400 | 183000 | 183300 | 183300 | 183000 | 5953 |
| 199 | 20240409 | 151400 | 395570216900 | 183200 | 183400 | 183400 | 183200 | 6347 |
| 200 | 20240409 | 151300 | 394406839900 | 183400 | 183500 | 183500 | 183300 | 6214 |
| 201 | 20240409 | 151200 | 393267166700 | 183500 | 183400 | 183500 | 183400 | 5842 |
| 202 | 20240409 | 151100 | 392195277100 | 183500 | 183400 | 183500 | 183300 | 2807 |
| 203 | 20240409 | 151000 | 391680344000 | 183400 | 183300 | 183400 | 183200 | 7114 |
| 204 | 20240409 | 150900 | 390376211800 | 183300 | 183300 | 183300 | 183200 | 2276 |
| 205 | 20240409 | 150800 | 389959095600 | 183200 | 183300 | 183300 | 183200 | 3526 |
| 206 | 20240409 | 150700 | 389312872200 | 183300 | 183200 | 183300 | 183200 | 6061 |
| 207 | 20240409 | 150600 | 388202209500 | 183300 | 183300 | 183300 | 183200 | 3930 |
| 208 | 20240409 | 150500 | 387482032600 | 183200 | 183300 | 183300 | 183200 | 2708 |
| 209 | 20240409 | 150400 | 386985762100 | 183200 | 183300 | 183400 | 183200 | 7104 |
| 210 | 20240409 | 150300 | 385683571500 | 183400 | 183400 | 183500 | 183300 | 3743 |
| 211 | 20240409 | 150200 | 384996961100 | 183500 | 183500 | 183600 | 183400 | 8204 |
| 212 | 20240409 | 150100 | 383491663500 | 183500 | 183400 | 183600 | 183400 | 8508 |
| 213 | 20240409 | 150000 | 381930177000 | 183400 | 183500 | 183500 | 183400 | 2000 |
| 214 | 20240409 | 145900 | 381563261700 | 183500 | 183600 | 183600 | 183400 | 7930 |
| 215 | 20240409 | 145800 | 380107895000 | 183600 | 183500 | 183600 | 183400 | 4953 |
| 216 | 20240409 | 145700 | 379198960700 | 183500 | 183500 | 183500 | 183400 | 5025 |
| 217 | 20240409 | 145600 | 378276936700 | 183400 | 183500 | 183500 | 183400 | 3487 |
| 218 | 20240409 | 145500 | 377637152300 | 183400 | 183400 | 183500 | 183400 | 2204 |
| 219 | 20240409 | 145400 | 377232797600 | 183500 | 183500 | 183500 | 183400 | 1143 |
| 220 | 20240409 | 145300 | 377023095500 | 183400 | 183500 | 183500 | 183300 | 3572 |
| 221 | 20240409 | 145200 | 376367968900 | 183400 | 183500 | 183500 | 183400 | 2078 |
| 222 | 20240409 | 145100 | 375986753700 | 183500 | 183400 | 183500 | 183300 | 3647 |
| 223 | 20240409 | 145000 | 375317852700 | 183300 | 183400 | 183500 | 183200 | 7359 |
| 224 | 20240409 | 144900 | 373968469400 | 183500 | 183500 | 183500 | 183400 | 1132 |
| 225 | 20240409 | 144800 | 373760794500 | 183400 | 183300 | 183500 | 183300 | 4275 |
| 226 | 20240409 | 144700 | 372976830100 | 183400 | 183400 | 183400 | 183200 | 2701 |
| 227 | 20240409 | 144600 | 372481761400 | 183300 | 183200 | 183400 | 183200 | 6300 |
| 228 | 20240409 | 144500 | 371326913400 | 183200 | 183300 | 183400 | 183200 | 3622 |
| 229 | 20240409 | 144400 | 370662984100 | 183400 | 183600 | 183600 | 183300 | 7439 |
| 230 | 20240409 | 144300 | 369298310500 | 183500 | 183600 | 183600 | 183500 | 1365 |
| 231 | 20240409 | 144200 | 369047769300 | 183600 | 183300 | 183600 | 183300 | 4670 |
| 232 | 20240409 | 144100 | 368190886700 | 183300 | 183400 | 183400 | 183300 | 3478 |
| 233 | 20240409 | 144000 | 367553331500 | 183400 | 183500 | 183600 | 183300 | 8085 |
| 234 | 20240409 | 143900 | 366070001500 | 183600 | 183600 | 183600 | 183500 | 2029 |
| 235 | 20240409 | 143800 | 365697574600 | 183600 | 183500 | 183600 | 183500 | 1524 |
| 236 | 20240409 | 143700 | 365417812000 | 183600 | 183600 | 183600 | 183500 | 4370 |
| 237 | 20240409 | 143600 | 364615552800 | 183600 | 183600 | 183600 | 183500 | 1069 |
| 238 | 20240409 | 143500 | 364419337100 | 183600 | 183600 | 183700 | 183500 | 2511 |
| 239 | 20240409 | 143400 | 363958307700 | 183700 | 183600 | 183700 | 183600 | 2726 |
| 240 | 20240409 | 143300 | 363457767000 | 183700 | 183600 | 183700 | 183500 | 4092 |
| 241 | 20240409 | 143200 | 362706425400 | 183600 | 183500 | 183600 | 183500 | 1789 |
| 242 | 20240409 | 143100 | 362378032200 | 183600 | 183600 | 183600 | 183500 | 1488 |
| 243 | 20240409 | 143000 | 362104887700 | 183500 | 183500 | 183600 | 183500 | 1335 |
| 244 | 20240409 | 142900 | 361859835200 | 183600 | 183500 | 183600 | 183400 | 3487 |
| 245 | 20240409 | 142800 | 361220001900 | 183300 | 183400 | 183500 | 183300 | 2812 |
| 246 | 20240409 | 142700 | 360704252600 | 183500 | 183400 | 183500 | 183300 | 2655 |
| 247 | 20240409 | 142600 | 360217315700 | 183300 | 183600 | 183600 | 183300 | 2429 |
| 248 | 20240409 | 142500 | 359771778400 | 183600 | 183300 | 183600 | 183300 | 3357 |
| 249 | 20240409 | 142400 | 359155940400 | 183300 | 183500 | 183500 | 183300 | 2641 |
| 250 | 20240409 | 142300 | 358671674000 | 183300 | 183600 | 183600 | 183300 | 5886 |
| 251 | 20240409 | 142200 | 357591970600 | 183600 | 183400 | 183600 | 183400 | 5628 |
| 252 | 20240409 | 142100 | 356559326500 | 183400 | 183400 | 183500 | 183300 | 2379 |
| 253 | 20240409 | 142000 | 356122974200 | 183400 | 183400 | 183500 | 183300 | 2793 |
| 254 | 20240409 | 141900 | 355610736800 | 183400 | 183600 | 183600 | 183300 | 7540 |
| 255 | 20240409 | 141800 | 354227769700 | 183600 | 183700 | 183700 | 183500 | 1881 |
| 256 | 20240409 | 141700 | 353882461900 | 183700 | 183600 | 183700 | 183600 | 3283 |
| 257 | 20240409 | 141600 | 353279609600 | 183600 | 183500 | 183700 | 183500 | 5729 |
| 258 | 20240409 | 141500 | 352227535400 | 183600 | 183400 | 183600 | 183400 | 4775 |
| 259 | 20240409 | 141400 | 351351279700 | 183400 | 183800 | 183800 | 183400 | 3868 |
| 260 | 20240409 | 141300 | 350641265700 | 183800 | 183900 | 184000 | 183600 | 9754 |
| 261 | 20240409 | 141200 | 348848163700 | 183900 | 183900 | 184000 | 183900 | 3035 |
| 262 | 20240409 | 141100 | 348289774500 | 184000 | 184000 | 184000 | 183900 | 1455 |
| 263 | 20240409 | 141000 | 348022094500 | 183900 | 183900 | 184100 | 183900 | 2951 |
| 264 | 20240409 | 140900 | 347479146300 | 183900 | 184100 | 184100 | 183900 | 4190 |
| 265 | 20240409 | 140800 | 346708053100 | 184100 | 184000 | 184100 | 184000 | 2064 |
| 266 | 20240409 | 140700 | 346328227600 | 184000 | 184100 | 184100 | 183900 | 4521 |
| 267 | 20240409 | 140600 | 345496295200 | 184100 | 184100 | 184200 | 184100 | 5754 |
| 268 | 20240409 | 140500 | 344436573700 | 184100 | 184100 | 184200 | 184000 | 1756 |
| 269 | 20240409 | 140400 | 344113234000 | 184200 | 184000 | 184200 | 184000 | 4709 |
| 270 | 20240409 | 140300 | 343246292100 | 184000 | 183600 | 184100 | 183600 | 10133 |
| 271 | 20240409 | 140200 | 341383289500 | 183700 | 183600 | 183700 | 183600 | 1593 |
| 272 | 20240409 | 140100 | 341090775400 | 183600 | 183700 | 183700 | 183600 | 1360 |
| 273 | 20240409 | 140000 | 340841021400 | 183600 | 183500 | 183700 | 183500 | 1506 |
| 274 | 20240409 | 135900 | 340564455400 | 183600 | 183500 | 183800 | 183500 | 2841 |
| 275 | 20240409 | 135800 | 340042713500 | 183500 | 183700 | 183800 | 183500 | 5032 |
| 276 | 20240409 | 135700 | 339118503900 | 183700 | 183800 | 183800 | 183500 | 4388 |
| 277 | 20240409 | 135600 | 338312654400 | 183700 | 183800 | 183800 | 183700 | 1732 |
| 278 | 20240409 | 135500 | 337994372700 | 183700 | 183600 | 183800 | 183600 | 2822 |
| 279 | 20240409 | 135400 | 337475964800 | 183600 | 183600 | 183700 | 183500 | 4806 |
| 280 | 20240409 | 135300 | 336593373600 | 183600 | 183400 | 183800 | 183400 | 3451 |
| 281 | 20240409 | 135200 | 335959871200 | 183500 | 183400 | 183500 | 183300 | 3112 |
| 282 | 20240409 | 135100 | 335389051600 | 183400 | 183300 | 183500 | 183200 | 5043 |
| 283 | 20240409 | 135000 | 334464369400 | 183300 | 183400 | 183500 | 183200 | 3883 |
| 284 | 20240409 | 134900 | 333752620800 | 183400 | 183600 | 183600 | 183400 | 3409 |
| 285 | 20240409 | 134800 | 333127201500 | 183500 | 183700 | 183700 | 183500 | 2438 |
| 286 | 20240409 | 134700 | 332679648300 | 183600 | 183800 | 183900 | 183600 | 7762 |
| 287 | 20240409 | 134600 | 331253576400 | 183900 | 184000 | 184100 | 183800 | 4194 |
| 288 | 20240409 | 134500 | 330482177800 | 184000 | 184000 | 184100 | 183900 | 3078 |
| 289 | 20240409 | 134400 | 329915761800 | 184100 | 184000 | 184100 | 184000 | 1173 |
| 290 | 20240409 | 134300 | 329699909800 | 184100 | 184000 | 184100 | 184000 | 2786 |
| 291 | 20240409 | 134200 | 329187202200 | 184000 | 184000 | 184100 | 183900 | 2823 |
| 292 | 20240409 | 134100 | 328667641900 | 184100 | 184200 | 184200 | 184000 | 4517 |
| 293 | 20240409 | 134000 | 327836163800 | 184100 | 184000 | 184200 | 184000 | 3164 |
| 294 | 20240409 | 133900 | 327253655500 | 184000 | 184100 | 184200 | 183900 | 8496 |
| 295 | 20240409 | 133800 | 325690098100 | 184100 | 184000 | 184200 | 184000 | 1193 |
| 296 | 20240409 | 133700 | 325470446000 | 184100 | 183900 | 184200 | 183800 | 9603 |
| 297 | 20240409 | 133600 | 323703390700 | 183900 | 183600 | 183900 | 183600 | 4933 |
| 298 | 20240409 | 133500 | 322796860400 | 183700 | 183800 | 183900 | 183600 | 4304 |
| 299 | 20240409 | 133400 | 322006021400 | 183800 | 183900 | 183900 | 183800 | 1161 |
| 300 | 20240409 | 133300 | 321792582400 | 183800 | 183800 | 183900 | 183800 | 3720 |
| 301 | 20240409 | 133200 | 321108748200 | 183800 | 183800 | 183900 | 183700 | 2788 |
| 302 | 20240409 | 133100 | 320596300900 | 183700 | 183800 | 183900 | 183700 | 1650 |
| 303 | 20240409 | 133000 | 320293058200 | 183800 | 183900 | 184000 | 183700 | 3512 |
| 304 | 20240409 | 132900 | 319647308900 | 183900 | 184200 | 184200 | 183900 | 6923 |
| 305 | 20240409 | 132800 | 318373119500 | 184100 | 184200 | 184300 | 184100 | 7051 |
| 306 | 20240409 | 132700 | 317074351700 | 184200 | 184000 | 184200 | 183900 | 10948 |
| 307 | 20240409 | 132600 | 315059066700 | 184000 | 183800 | 184000 | 183700 | 4904 |
| 308 | 20240409 | 132500 | 314157334400 | 183800 | 183900 | 184000 | 183700 | 7240 |
| 309 | 20240409 | 132400 | 312825745500 | 183900 | 183600 | 184000 | 183600 | 11296 |
| 310 | 20240409 | 132300 | 310749115000 | 183700 | 183600 | 183700 | 183600 | 1343 |
| 311 | 20240409 | 132200 | 310502480100 | 183500 | 183600 | 183700 | 183500 | 4407 |
| 312 | 20240409 | 132100 | 309693477800 | 183600 | 183700 | 183700 | 183600 | 2726 |
| 313 | 20240409 | 132000 | 309192852400 | 183600 | 183800 | 183800 | 183600 | 3578 |
| 314 | 20240409 | 131900 | 308535579200 | 183800 | 183800 | 183900 | 183700 | 7064 |
| 315 | 20240409 | 131800 | 307237210300 | 183700 | 183500 | 183800 | 183500 | 6676 |
| 316 | 20240409 | 131700 | 306011080600 | 183600 | 183400 | 183600 | 183400 | 2853 |
| 317 | 20240409 | 131600 | 305487547200 | 183500 | 183200 | 183500 | 183100 | 4645 |
| 318 | 20240409 | 131500 | 304636040900 | 183200 | 183100 | 183200 | 183100 | 3480 |
| 319 | 20240409 | 131400 | 303998562600 | 183200 | 183100 | 183200 | 183000 | 3069 |
| 320 | 20240409 | 131300 | 303436581000 | 183200 | 183100 | 183200 | 183000 | 2410 |
| 321 | 20240409 | 131200 | 302995331200 | 183100 | 182900 | 183100 | 182900 | 3456 |
| 322 | 20240409 | 131100 | 302362845900 | 182900 | 182800 | 183000 | 182800 | 2178 |
| 323 | 20240409 | 131000 | 301964430600 | 182900 | 183000 | 183000 | 182800 | 2772 |
| 324 | 20240409 | 130900 | 301457465600 | 183000 | 182900 | 183000 | 182800 | 4192 |
| 325 | 20240409 | 130800 | 300690708900 | 182800 | 182700 | 182900 | 182700 | 1365 |
| 326 | 20240409 | 130700 | 300441178100 | 182800 | 182900 | 183000 | 182500 | 5034 |
| 327 | 20240409 | 130600 | 299521074800 | 182900 | 182900 | 183000 | 182900 | 750 |
| 328 | 20240409 | 130500 | 299383859400 | 182900 | 183000 | 183100 | 182900 | 3750 |
| 329 | 20240409 | 130400 | 298697592400 | 183000 | 183100 | 183200 | 183000 | 1981 |
| 330 | 20240409 | 130300 | 298334867100 | 183100 | 183100 | 183200 | 183000 | 1958 |
| 331 | 20240409 | 130200 | 297976328800 | 183100 | 183100 | 183200 | 183000 | 3014 |
| 332 | 20240409 | 130100 | 297424491000 | 183100 | 183200 | 183200 | 183000 | 3426 |
| 333 | 20240409 | 130000 | 296797197500 | 183200 | 183100 | 183200 | 183100 | 3227 |
| 334 | 20240409 | 125900 | 296206257800 | 183100 | 183200 | 183200 | 183100 | 1672 |
| 335 | 20240409 | 125800 | 295900027700 | 183100 | 183000 | 183200 | 183000 | 3724 |
| 336 | 20240409 | 125700 | 295218120500 | 183100 | 183100 | 183200 | 183000 | 2176 |
| 337 | 20240409 | 125600 | 294819673800 | 183100 | 183100 | 183200 | 183100 | 2036 |
| 338 | 20240409 | 125500 | 294446797300 | 183100 | 183100 | 183200 | 183100 | 1867 |
| 339 | 20240409 | 125400 | 294104914500 | 183100 | 183100 | 183200 | 183100 | 1932 |
| 340 | 20240409 | 125300 | 293751113700 | 183100 | 183000 | 183200 | 182900 | 3211 |
| 341 | 20240409 | 125200 | 293163378300 | 183100 | 183100 | 183200 | 183000 | 3160 |
| 342 | 20240409 | 125100 | 292584723400 | 183200 | 183300 | 183300 | 183100 | 2343 |
| 343 | 20240409 | 125000 | 292155450100 | 183300 | 183400 | 183500 | 183200 | 3975 |
| 344 | 20240409 | 124900 | 291426615700 | 183400 | 183400 | 183500 | 183400 | 847 |
| 345 | 20240409 | 124800 | 291271237000 | 183500 | 183400 | 183500 | 183300 | 4875 |
| 346 | 20240409 | 124700 | 290376925300 | 183300 | 183400 | 183400 | 183300 | 1247 |
| 347 | 20240409 | 124600 | 290148272000 | 183400 | 183400 | 183500 | 183300 | 4011 |
| 348 | 20240409 | 124500 | 289412687200 | 183500 | 183300 | 183500 | 183300 | 2581 |
| 349 | 20240409 | 124400 | 288939319500 | 183400 | 183200 | 183400 | 183200 | 2811 |
| 350 | 20240409 | 124300 | 288424071200 | 183200 | 183300 | 183400 | 183200 | 2786 |
| 351 | 20240409 | 124200 | 287913363500 | 183300 | 183100 | 183300 | 183100 | 2907 |
| 352 | 20240409 | 124100 | 287380832200 | 183100 | 183000 | 183200 | 183000 | 2681 |
| 353 | 20240409 | 124000 | 286890040600 | 183100 | 182900 | 183200 | 182900 | 7961 |
| 354 | 20240409 | 123900 | 285432795300 | 182900 | 182800 | 183000 | 182700 | 4290 |
| 355 | 20240409 | 123800 | 284648345900 | 182800 | 182500 | 182800 | 182500 | 6314 |
| 356 | 20240409 | 123700 | 283495105400 | 182500 | 182600 | 182600 | 182500 | 1472 |
| 357 | 20240409 | 123600 | 283226419400 | 182600 | 182500 | 182600 | 182400 | 1473 |
| 358 | 20240409 | 123500 | 282957602600 | 182400 | 182500 | 182600 | 182400 | 1771 |
| 359 | 20240409 | 123400 | 282634378600 | 182600 | 182600 | 182600 | 182500 | 742 |
| 360 | 20240409 | 123300 | 282498904200 | 182500 | 182400 | 182600 | 182400 | 2310 |
| 361 | 20240409 | 123200 | 282077356500 | 182400 | 182300 | 182400 | 182200 | 2786 |
| 362 | 20240409 | 123100 | 281569338400 | 182400 | 182300 | 182400 | 182300 | 1287 |
| 363 | 20240409 | 123000 | 281334657300 | 182300 | 182500 | 182600 | 182300 | 2461 |
| 364 | 20240409 | 122900 | 280885607600 | 182600 | 182500 | 182700 | 182500 | 2574 |
| 365 | 20240409 | 122800 | 280415725000 | 182500 | 182600 | 182600 | 182500 | 1462 |
| 366 | 20240409 | 122700 | 280148814000 | 182600 | 182500 | 182600 | 182500 | 1105 |
| 367 | 20240409 | 122600 | 279947078800 | 182600 | 182500 | 182600 | 182500 | 768 |
| 368 | 20240409 | 122500 | 279806854700 | 182500 | 182500 | 182600 | 182400 | 2577 |
| 369 | 20240409 | 122400 | 279336414600 | 182600 | 182200 | 182600 | 182200 | 6666 |
| 370 | 20240409 | 122300 | 278120621300 | 182300 | 182300 | 182300 | 182200 | 717 |
| 371 | 20240409 | 122200 | 277989935300 | 182200 | 182200 | 182300 | 182100 | 1905 |
| 372 | 20240409 | 122100 | 277642863600 | 182200 | 182300 | 182300 | 182200 | 1591 |
| 373 | 20240409 | 122000 | 277352917800 | 182300 | 182200 | 182300 | 182200 | 1140 |
| 374 | 20240409 | 121900 | 277145134600 | 182200 | 182200 | 182300 | 182100 | 1357 |
| 375 | 20240409 | 121800 | 276897862800 | 182200 | 182300 | 182300 | 182200 | 3475 |
| 376 | 20240409 | 121700 | 276264614200 | 182300 | 182300 | 182400 | 182200 | 1182 |
| 377 | 20240409 | 121600 | 276049205300 | 182300 | 182200 | 182400 | 182200 | 3174 |
| 378 | 20240409 | 121500 | 275470574400 | 182300 | 182100 | 182300 | 182100 | 2878 |
| 379 | 20240409 | 121400 | 274946181200 | 182100 | 182100 | 182300 | 182000 | 3369 |
| 380 | 20240409 | 121300 | 274332469800 | 182100 | 182200 | 182200 | 182100 | 2041 |
| 381 | 20240409 | 121200 | 273960758500 | 182200 | 182200 | 182200 | 182100 | 1053 |
| 382 | 20240409 | 121100 | 273768945200 | 182100 | 182200 | 182200 | 182100 | 1206 |
| 383 | 20240409 | 121000 | 273549257600 | 182100 | 182200 | 182200 | 182100 | 1340 |
| 384 | 20240409 | 120900 | 273305186100 | 182200 | 182300 | 182400 | 182100 | 4209 |
| 385 | 20240409 | 120800 | 272538079300 | 182300 | 182100 | 182300 | 181900 | 6136 |
| 386 | 20240409 | 120700 | 271421150600 | 182100 | 182100 | 182300 | 182100 | 2027 |
| 387 | 20240409 | 120600 | 271051874600 | 182200 | 182200 | 182300 | 182100 | 2928 |
| 388 | 20240409 | 120500 | 270518560200 | 182200 | 182400 | 182500 | 182200 | 2806 |
| 389 | 20240409 | 120400 | 270006949700 | 182400 | 182600 | 182600 | 182400 | 1726 |
| 390 | 20240409 | 120300 | 269692021000 | 182600 | 182400 | 182600 | 182400 | 3668 |
| 391 | 20240409 | 120200 | 269022673200 | 182500 | 182400 | 182500 | 182400 | 970 |
| 392 | 20240409 | 120100 | 268845678000 | 182400 | 182400 | 182500 | 182400 | 3527 |
| 393 | 20240409 | 120000 | 268202266900 | 182400 | 182200 | 182500 | 182200 | 3417 |
| 394 | 20240409 | 115900 | 267579057400 | 182200 | 182300 | 182400 | 182200 | 2440 |
| 395 | 20240409 | 115800 | 267134291600 | 182300 | 182300 | 182400 | 182300 | 3399 |
| 396 | 20240409 | 115700 | 266514579300 | 182400 | 182300 | 182400 | 182300 | 1445 |
| 397 | 20240409 | 115600 | 266251058800 | 182300 | 182300 | 182400 | 182200 | 1806 |
| 398 | 20240409 | 115500 | 265921898500 | 182300 | 182200 | 182300 | 182200 | 1670 |
| 399 | 20240409 | 115400 | 265617513300 | 182300 | 182200 | 182300 | 182200 | 1231 |
| 400 | 20240409 | 115300 | 265393147700 | 182200 | 182300 | 182300 | 182200 | 2372 |
| 401 | 20240409 | 115200 | 264960867500 | 182200 | 182400 | 182500 | 182200 | 2500 |
| 402 | 20240409 | 115100 | 264505076900 | 182400 | 182500 | 182500 | 182300 | 813 |
| 403 | 20240409 | 115000 | 264356768700 | 182500 | 182300 | 182500 | 182300 | 2075 |
| 404 | 20240409 | 114900 | 263978247000 | 182300 | 182300 | 182400 | 182300 | 1613 |
| 405 | 20240409 | 114800 | 263684068400 | 182300 | 182300 | 182500 | 182200 | 1677 |
| 406 | 20240409 | 114700 | 263378226500 | 182300 | 182200 | 182300 | 182200 | 1251 |
| 407 | 20240409 | 114600 | 263150211500 | 182300 | 182500 | 182500 | 182200 | 5920 |
| 408 | 20240409 | 114500 | 262070846200 | 182500 | 182400 | 182500 | 182300 | 1961 |
| 409 | 20240409 | 114400 | 261713170100 | 182400 | 182400 | 182400 | 182300 | 1028 |
| 410 | 20240409 | 114300 | 261525688800 | 182300 | 182100 | 182400 | 182100 | 2309 |
| 411 | 20240409 | 114200 | 261104749100 | 182100 | 182100 | 182200 | 182000 | 1836 |
| 412 | 20240409 | 114100 | 260770418200 | 182100 | 182000 | 182200 | 182000 | 1531 |
| 413 | 20240409 | 114000 | 260491647100 | 182000 | 181900 | 182200 | 181900 | 6005 |
| 414 | 20240409 | 113900 | 259398384500 | 181900 | 182000 | 182000 | 181900 | 2399 |
| 415 | 20240409 | 113800 | 258961836600 | 181900 | 181900 | 182000 | 181900 | 1985 |
| 416 | 20240409 | 113700 | 258600735600 | 182000 | 182000 | 182000 | 181900 | 1505 |
| 417 | 20240409 | 113600 | 258326936900 | 181900 | 182100 | 182100 | 181900 | 7975 |
| 418 | 20240409 | 113500 | 256875615900 | 182100 | 182100 | 182200 | 182000 | 11949 |
| 419 | 20240409 | 113400 | 254700397700 | 182200 | 182400 | 182400 | 182100 | 7368 |
| 420 | 20240409 | 113300 | 253357493200 | 182400 | 182600 | 182700 | 182300 | 3419 |
| 421 | 20240409 | 113200 | 252733780600 | 182600 | 182600 | 182700 | 182500 | 1290 |
| 422 | 20240409 | 113100 | 252498228100 | 182600 | 182600 | 182600 | 182500 | 2653 |
| 423 | 20240409 | 113000 | 252013956900 | 182500 | 182500 | 182600 | 182300 | 3087 |
| 424 | 20240409 | 112900 | 251450839200 | 182600 | 182400 | 182600 | 182300 | 2418 |
| 425 | 20240409 | 112800 | 251009735800 | 182400 | 182300 | 182400 | 182300 | 1140 |
| 426 | 20240409 | 112700 | 250801870100 | 182300 | 182500 | 182500 | 182300 | 2260 |
| 427 | 20240409 | 112600 | 250389731700 | 182400 | 182300 | 182500 | 182300 | 5287 |
| 428 | 20240409 | 112500 | 249425309300 | 182400 | 182400 | 182400 | 182200 | 1855 |
| 429 | 20240409 | 112400 | 249087146300 | 182400 | 182400 | 182500 | 182300 | 2313 |
| 430 | 20240409 | 112300 | 248665354600 | 182300 | 182600 | 182600 | 182300 | 2458 |
| 431 | 20240409 | 112200 | 248216799300 | 182500 | 182500 | 182700 | 182500 | 1379 |
| 432 | 20240409 | 112100 | 247965041400 | 182500 | 182800 | 182800 | 182500 | 8463 |
| 433 | 20240409 | 112000 | 246419001000 | 182800 | 182700 | 182800 | 182700 | 935 |
| 434 | 20240409 | 111900 | 246248115800 | 182800 | 182700 | 182800 | 182700 | 1385 |
| 435 | 20240409 | 111800 | 245994987200 | 182700 | 182800 | 182800 | 182700 | 818 |
| 436 | 20240409 | 111700 | 245845465000 | 182800 | 182700 | 182800 | 182700 | 809 |
| 437 | 20240409 | 111600 | 245697606900 | 182800 | 182900 | 183000 | 182700 | 1941 |
| 438 | 20240409 | 111500 | 245342759800 | 182900 | 182900 | 183200 | 182800 | 9141 |
| 439 | 20240409 | 111400 | 243670000900 | 182900 | 183000 | 183100 | 182900 | 7266 |
| 440 | 20240409 | 111300 | 242340454500 | 183000 | 183000 | 183000 | 182900 | 924 |
| 441 | 20240409 | 111200 | 242171397300 | 182900 | 182900 | 183100 | 182800 | 8469 |
| 442 | 20240409 | 111100 | 240622014100 | 182800 | 182800 | 182900 | 182700 | 1225 |
| 443 | 20240409 | 111000 | 240398065500 | 182800 | 182800 | 182900 | 182700 | 1675 |
| 444 | 20240409 | 110900 | 240091860100 | 182900 | 182900 | 182900 | 182800 | 1802 |
| 445 | 20240409 | 110800 | 239762321700 | 182800 | 182700 | 182900 | 182600 | 2388 |
| 446 | 20240409 | 110700 | 239325942000 | 182700 | 182600 | 182800 | 182600 | 3972 |
| 447 | 20240409 | 110600 | 238600245400 | 182600 | 182500 | 182600 | 182400 | 1395 |
| 448 | 20240409 | 110500 | 238345620700 | 182500 | 182300 | 182500 | 182200 | 4340 |
| 449 | 20240409 | 110400 | 237554114800 | 182300 | 182300 | 182400 | 182300 | 1637 |
| 450 | 20240409 | 110300 | 237255670200 | 182300 | 182600 | 182600 | 182200 | 7269 |
| 451 | 20240409 | 110200 | 235930226200 | 182500 | 182700 | 182700 | 182500 | 1766 |
| 452 | 20240409 | 110100 | 235607740300 | 182600 | 182600 | 182800 | 182600 | 3602 |
| 453 | 20240409 | 110000 | 234949720400 | 182700 | 182700 | 182800 | 182400 | 7301 |
| 454 | 20240409 | 105900 | 233616391100 | 182700 | 182700 | 182800 | 182700 | 556 |
| 455 | 20240409 | 105800 | 233514772700 | 182900 | 182800 | 182900 | 182600 | 2753 |
| 456 | 20240409 | 105700 | 233011622800 | 182900 | 182600 | 182900 | 182400 | 5826 |
| 457 | 20240409 | 105600 | 231947381100 | 182600 | 182300 | 182700 | 182300 | 6779 |
| 458 | 20240409 | 105500 | 230710805200 | 182300 | 182300 | 182400 | 182200 | 5323 |
| 459 | 20240409 | 105400 | 229740379500 | 182300 | 182400 | 182600 | 182300 | 5270 |
| 460 | 20240409 | 105300 | 228779079400 | 182300 | 182600 | 182700 | 182300 | 9715 |
| 461 | 20240409 | 105200 | 227006316900 | 182700 | 182600 | 182700 | 182600 | 1187 |
| 462 | 20240409 | 105100 | 226789554100 | 182600 | 182800 | 182900 | 182600 | 4430 |
| 463 | 20240409 | 105000 | 225979986800 | 182900 | 182900 | 183000 | 182800 | 3254 |
| 464 | 20240409 | 104900 | 225384791500 | 182900 | 183100 | 183100 | 182900 | 4554 |
| 465 | 20240409 | 104800 | 224551173600 | 183100 | 183100 | 183100 | 183000 | 1635 |
| 466 | 20240409 | 104700 | 224251849400 | 183000 | 183100 | 183200 | 183000 | 2580 |
| 467 | 20240409 | 104600 | 223779570800 | 183200 | 182900 | 183200 | 182900 | 8099 |
| 468 | 20240409 | 104500 | 222296988000 | 182900 | 183000 | 183000 | 182900 | 1553 |
| 469 | 20240409 | 104400 | 222012877900 | 183000 | 182900 | 183000 | 182900 | 850 |
| 470 | 20240409 | 104300 | 221857361900 | 182900 | 182900 | 183000 | 182900 | 2452 |
| 471 | 20240409 | 104200 | 221408836200 | 183000 | 183000 | 183000 | 182900 | 1421 |
| 472 | 20240409 | 104100 | 221148901600 | 182900 | 182700 | 183000 | 182700 | 6699 |
| 473 | 20240409 | 104000 | 219924243400 | 182700 | 182700 | 182800 | 182700 | 3258 |
| 474 | 20240409 | 103900 | 219328948000 | 182700 | 182900 | 182900 | 182700 | 3658 |
| 475 | 20240409 | 103800 | 218660231100 | 182800 | 183000 | 183000 | 182800 | 4528 |
| 476 | 20240409 | 103700 | 217832113800 | 183000 | 183300 | 183300 | 183000 | 3039 |
| 477 | 20240409 | 103600 | 217275496000 | 183200 | 183000 | 183300 | 183000 | 5916 |
| 478 | 20240409 | 103500 | 216192371100 | 183000 | 183200 | 183300 | 183000 | 12680 |
| 479 | 20240409 | 103400 | 213870210000 | 183300 | 183600 | 183700 | 183200 | 7742 |
| 480 | 20240409 | 103300 | 212449922200 | 183700 | 183700 | 183700 | 183600 | 1378 |
| 481 | 20240409 | 103200 | 212196900400 | 183700 | 183700 | 183800 | 183600 | 3138 |
| 482 | 20240409 | 103100 | 211620451600 | 183800 | 183700 | 183800 | 183600 | 3316 |
| 483 | 20240409 | 103000 | 211011308900 | 183700 | 183700 | 184000 | 183700 | 3567 |
| 484 | 20240409 | 102900 | 210355574500 | 183700 | 183800 | 183800 | 183700 | 1832 |
| 485 | 20240409 | 102800 | 210018998400 | 183700 | 183900 | 184000 | 183700 | 1708 |
| 486 | 20240409 | 102700 | 209705033600 | 184000 | 184000 | 184100 | 183700 | 4209 |
| 487 | 20240409 | 102600 | 208930815700 | 183900 | 184300 | 184300 | 183800 | 3476 |
| 488 | 20240409 | 102500 | 208291135400 | 184300 | 184200 | 184400 | 184100 | 2496 |
| 489 | 20240409 | 102400 | 207831274400 | 184300 | 184500 | 184500 | 184100 | 4097 |
| 490 | 20240409 | 102300 | 207076161600 | 184400 | 184400 | 184500 | 184300 | 1833 |
| 491 | 20240409 | 102200 | 206738102400 | 184400 | 184400 | 184500 | 184300 | 2706 |
| 492 | 20240409 | 102100 | 206239109500 | 184400 | 184400 | 184500 | 184200 | 5621 |
| 493 | 20240409 | 102000 | 205202612700 | 184300 | 184100 | 184400 | 184100 | 3011 |
| 494 | 20240409 | 101900 | 204647814100 | 184100 | 184000 | 184200 | 183900 | 2028 |
| 495 | 20240409 | 101800 | 204274568300 | 184100 | 184000 | 184200 | 183900 | 3469 |
| 496 | 20240409 | 101700 | 203636064600 | 184000 | 183800 | 184200 | 183700 | 5730 |
| 497 | 20240409 | 101600 | 202582281800 | 183700 | 183700 | 183800 | 183700 | 1315 |
| 498 | 20240409 | 101500 | 202340649600 | 183800 | 183500 | 183800 | 183400 | 2556 |
| 499 | 20240409 | 101400 | 201871199500 | 183500 | 183700 | 183800 | 183400 | 7395 |
| 500 | 20240409 | 101300 | 200513897600 | 183700 | 184000 | 184100 | 183700 | 3300 |
| 501 | 20240409 | 101200 | 199906999300 | 184000 | 184000 | 184300 | 183900 | 7573 |
| 502 | 20240409 | 101100 | 198513014300 | 183900 | 184000 | 184200 | 183800 | 4190 |
| 503 | 20240409 | 101000 | 197741958800 | 184000 | 183800 | 184100 | 183700 | 7582 |
| 504 | 20240409 | 100900 | 196348072000 | 183800 | 184200 | 184300 | 183800 | 10642 |
| 505 | 20240409 | 100800 | 194390106800 | 184200 | 184100 | 184300 | 184000 | 3393 |
| 506 | 20240409 | 100700 | 193765265700 | 184000 | 184300 | 184300 | 184000 | 11608 |
| 507 | 20240409 | 100600 | 191627011200 | 184300 | 184400 | 184500 | 184300 | 2721 |
| 508 | 20240409 | 100500 | 191125281900 | 184500 | 184400 | 184500 | 184300 | 3266 |
| 509 | 20240409 | 100400 | 190523043000 | 184400 | 184500 | 184600 | 184300 | 3822 |
| 510 | 20240409 | 100300 | 189817920400 | 184600 | 184400 | 184600 | 184300 | 3984 |
| 511 | 20240409 | 100200 | 189083153700 | 184500 | 184400 | 184500 | 184400 | 1007 |
| 512 | 20240409 | 100100 | 188897411100 | 184400 | 184500 | 184600 | 184400 | 1859 |
| 513 | 20240409 | 100000 | 188554433600 | 184500 | 184500 | 184600 | 184400 | 3057 |
| 514 | 20240409 | 095900 | 187990382500 | 184500 | 184600 | 184700 | 184400 | 9445 |
| 515 | 20240409 | 095800 | 186247642200 | 184600 | 184500 | 184800 | 184400 | 8020 |
| 516 | 20240409 | 095700 | 184766955100 | 184500 | 184600 | 184600 | 184300 | 5966 |
| 517 | 20240409 | 095600 | 183666579700 | 184600 | 184700 | 184700 | 184500 | 4882 |
| 518 | 20240409 | 095500 | 182765466200 | 184700 | 185000 | 185000 | 184700 | 2445 |
| 519 | 20240409 | 095400 | 182313620000 | 185000 | 185000 | 185100 | 184700 | 3883 |
| 520 | 20240409 | 095300 | 181595450100 | 185000 | 184700 | 185100 | 184700 | 6003 |
| 521 | 20240409 | 095200 | 180484965800 | 184700 | 185100 | 185100 | 184500 | 8563 |
| 522 | 20240409 | 095100 | 178903085500 | 185000 | 185300 | 185300 | 185000 | 7778 |
| 523 | 20240409 | 095000 | 177462792300 | 185300 | 185200 | 185300 | 185100 | 7115 |
| 524 | 20240409 | 094900 | 176145051000 | 185200 | 185300 | 185300 | 184800 | 14111 |
| 525 | 20240409 | 094800 | 173533279000 | 185300 | 185000 | 185300 | 185000 | 14381 |
| 526 | 20240409 | 094700 | 170869164900 | 185100 | 185200 | 185300 | 184900 | 13499 |
| 527 | 20240409 | 094600 | 168369817300 | 185200 | 184800 | 185300 | 184800 | 35178 |
| 528 | 20240409 | 094500 | 161858932200 | 184800 | 184600 | 184800 | 184500 | 8128 |
| 529 | 20240409 | 094400 | 160357890300 | 184600 | 184300 | 184600 | 184300 | 8758 |
| 530 | 20240409 | 094300 | 158742144600 | 184300 | 184300 | 184400 | 184200 | 3027 |
| 531 | 20240409 | 094200 | 158184208500 | 184300 | 184400 | 184400 | 184200 | 4507 |
| 532 | 20240409 | 094100 | 157353511800 | 184400 | 184400 | 184500 | 184200 | 14756 |
| 533 | 20240409 | 094000 | 154633861100 | 184400 | 184600 | 184600 | 184200 | 6489 |
| 534 | 20240409 | 093900 | 153437317600 | 184600 | 184700 | 184800 | 184600 | 6200 |
| 535 | 20240409 | 093800 | 152292290600 | 184700 | 185000 | 185000 | 184700 | 7053 |
| 536 | 20240409 | 093700 | 150988757500 | 184900 | 185100 | 185200 | 184700 | 24833 |
| 537 | 20240409 | 093600 | 146398355700 | 185100 | 184900 | 185300 | 184800 | 39215 |
| 538 | 20240409 | 093500 | 139142164500 | 184900 | 184800 | 184900 | 184700 | 15338 |
| 539 | 20240409 | 093400 | 136307227200 | 184800 | 184400 | 184800 | 184300 | 27742 |
| 540 | 20240409 | 093300 | 131185147900 | 184400 | 184300 | 184500 | 184300 | 5917 |
| 541 | 20240409 | 093200 | 130094206100 | 184300 | 184500 | 184800 | 184200 | 10378 |
| 542 | 20240409 | 093100 | 128179425500 | 184400 | 184600 | 184900 | 184200 | 11290 |
| 543 | 20240409 | 093000 | 126097073200 | 184600 | 184900 | 185000 | 184600 | 25295 |
| 544 | 20240409 | 092900 | 121419703800 | 184900 | 184400 | 185000 | 184300 | 55469 |
| 545 | 20240409 | 092800 | 111176055100 | 184400 | 184000 | 184400 | 184000 | 28673 |
| 546 | 20240409 | 092700 | 105893662000 | 184100 | 183900 | 184100 | 183800 | 26982 |
| 547 | 20240409 | 092600 | 100929508300 | 184000 | 183500 | 184000 | 183500 | 28410 |
| 548 | 20240409 | 092500 | 95706975300 | 183600 | 183500 | 183800 | 183300 | 15638 |
| 549 | 20240409 | 092400 | 92836026000 | 183500 | 183700 | 183800 | 183400 | 18839 |
| 550 | 20240409 | 092300 | 89375654500 | 183800 | 183200 | 183800 | 183100 | 52238 |
| 551 | 20240409 | 092200 | 79794970400 | 183200 | 182900 | 183200 | 182800 | 20509 |
| 552 | 20240409 | 092100 | 76041273600 | 182900 | 182700 | 182900 | 182600 | 3251 |
| 553 | 20240409 | 092000 | 75447051700 | 182600 | 182800 | 183100 | 182600 | 35481 |
| 554 | 20240409 | 091900 | 68956470600 | 182900 | 182800 | 182900 | 182700 | 8466 |
| 555 | 20240409 | 091800 | 67408870400 | 182800 | 182700 | 182900 | 182500 | 14482 |
| 556 | 20240409 | 091700 | 64762519200 | 182800 | 182600 | 182800 | 182500 | 5869 |
| 557 | 20240409 | 091600 | 63690369100 | 182600 | 182700 | 182700 | 182500 | 4205 |
| 558 | 20240409 | 091500 | 62922440300 | 182700 | 182600 | 182900 | 182300 | 21866 |
| 559 | 20240409 | 091400 | 58928498700 | 182500 | 182300 | 182600 | 182100 | 8719 |
| 560 | 20240409 | 091300 | 57337384800 | 182200 | 182300 | 182400 | 182000 | 17989 |
| 561 | 20240409 | 091200 | 54059936100 | 182300 | 182000 | 182400 | 182000 | 5330 |
| 562 | 20240409 | 091100 | 53088819900 | 182000 | 181900 | 182100 | 181700 | 15197 |
| 563 | 20240409 | 091000 | 50325073200 | 181900 | 182300 | 182600 | 181900 | 8429 |
| 564 | 20240409 | 090900 | 48788447400 | 182300 | 182600 | 182700 | 182300 | 10786 |
| 565 | 20240409 | 090800 | 46820093400 | 182500 | 182200 | 182600 | 182100 | 7642 |
| 566 | 20240409 | 090700 | 45426321200 | 182000 | 182600 | 182600 | 181900 | 23416 |
| 567 | 20240409 | 090600 | 41159930100 | 182500 | 182300 | 182800 | 182300 | 8280 |
| 568 | 20240409 | 090500 | 39648299700 | 182300 | 182300 | 182500 | 182100 | 8266 |
| 569 | 20240409 | 090400 | 38141258200 | 182300 | 182600 | 183200 | 182100 | 22947 |
| 570 | 20240409 | 090300 | 33948423800 | 182600 | 183100 | 183100 | 182200 | 18987 |
| 571 | 20240409 | 090200 | 30479121600 | 183100 | 183000 | 183500 | 182900 | 51128 |
| 572 | 20240409 | 090100 | 21108438100 | 182900 | 181900 | 183000 | 181800 | 53397 |
| 573 | 20240409 | 090000 | 11359637200 | 181800 | 182300 | 182400 | 181800 | 61406 |