34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 183100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 274388 |
| 3 | 20240416 | 183000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 4 | 20240416 | 182900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 5 | 20240416 | 182800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 6 | 20240416 | 182700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 7 | 20240416 | 182600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 8 | 20240416 | 182500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 9 | 20240416 | 182400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 10 | 20240416 | 182300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 11 | 20240416 | 182200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 12 | 20240416 | 182100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 13 | 20240416 | 182000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 14 | 20240416 | 181900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 15 | 20240416 | 181800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 16 | 20240416 | 181700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 17 | 20240416 | 181600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 18 | 20240416 | 181500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 19 | 20240416 | 181400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 20 | 20240416 | 181300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 21 | 20240416 | 181200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 22 | 20240416 | 181100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 23 | 20240416 | 181000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 24 | 20240416 | 180900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 25 | 20240416 | 180800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 26 | 20240416 | 180700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 27 | 20240416 | 180600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 28 | 20240416 | 180500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 29 | 20240416 | 180400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 30 | 20240416 | 180300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 31 | 20240416 | 180200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 32 | 20240416 | 180100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 274388 |
| 33 | 20240416 | 180000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 34 | 20240416 | 175900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 35 | 20240416 | 175800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 36 | 20240416 | 175700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 37 | 20240416 | 175600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 38 | 20240416 | 175500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 39 | 20240416 | 175400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 40 | 20240416 | 175300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 41 | 20240416 | 175200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 42 | 20240416 | 175100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 43 | 20240416 | 175000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 44 | 20240416 | 174900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 45 | 20240416 | 174800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 46 | 20240416 | 174700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 47 | 20240416 | 174600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 48 | 20240416 | 174500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 49 | 20240416 | 174400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 50 | 20240416 | 174300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 51 | 20240416 | 174200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 52 | 20240416 | 174100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 53 | 20240416 | 174000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 54 | 20240416 | 173900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 55 | 20240416 | 173800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 56 | 20240416 | 173700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 57 | 20240416 | 173600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 58 | 20240416 | 173500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 59 | 20240416 | 173400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 60 | 20240416 | 173300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 61 | 20240416 | 173200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 62 | 20240416 | 173100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 274388 |
| 63 | 20240416 | 173000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 64 | 20240416 | 172900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 65 | 20240416 | 172800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 66 | 20240416 | 172700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 67 | 20240416 | 172600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 68 | 20240416 | 172500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 69 | 20240416 | 172400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 70 | 20240416 | 172300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 71 | 20240416 | 172200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 72 | 20240416 | 172100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 73 | 20240416 | 172000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 74 | 20240416 | 171900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 75 | 20240416 | 171800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 76 | 20240416 | 171700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 77 | 20240416 | 171600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 78 | 20240416 | 171500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 79 | 20240416 | 171400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 80 | 20240416 | 171300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 81 | 20240416 | 171200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 82 | 20240416 | 171100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 83 | 20240416 | 171000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 84 | 20240416 | 170900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 85 | 20240416 | 170800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 86 | 20240416 | 170700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 87 | 20240416 | 170600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 88 | 20240416 | 170500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 89 | 20240416 | 170400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 90 | 20240416 | 170300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 91 | 20240416 | 170200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 92 | 20240416 | 170100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 274388 |
| 93 | 20240416 | 170000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 94 | 20240416 | 165900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 95 | 20240416 | 165800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 96 | 20240416 | 165700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 97 | 20240416 | 165600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 98 | 20240416 | 165500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 99 | 20240416 | 165400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 100 | 20240416 | 165300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 101 | 20240416 | 165200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 102 | 20240416 | 165100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 103 | 20240416 | 165000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 104 | 20240416 | 164900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 105 | 20240416 | 164800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 106 | 20240416 | 164700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 107 | 20240416 | 164600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 108 | 20240416 | 164500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 109 | 20240416 | 164400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 110 | 20240416 | 164300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 111 | 20240416 | 164200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 112 | 20240416 | 164100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 113 | 20240416 | 164000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 114 | 20240416 | 163900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 115 | 20240416 | 163800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 116 | 20240416 | 163700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 117 | 20240416 | 163600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 118 | 20240416 | 163500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 119 | 20240416 | 163400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 120 | 20240416 | 163300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 121 | 20240416 | 163200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 122 | 20240416 | 163100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 274388 |
| 123 | 20240416 | 163000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 124 | 20240416 | 162900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 125 | 20240416 | 162800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 126 | 20240416 | 162700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 127 | 20240416 | 162600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 128 | 20240416 | 162500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 129 | 20240416 | 162400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 130 | 20240416 | 162300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 131 | 20240416 | 162200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 132 | 20240416 | 162100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 133 | 20240416 | 162000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 134 | 20240416 | 161900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 135 | 20240416 | 161800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 136 | 20240416 | 161700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 137 | 20240416 | 161600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 138 | 20240416 | 161500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 139 | 20240416 | 161400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 140 | 20240416 | 161300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 141 | 20240416 | 161200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 142 | 20240416 | 161100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 143 | 20240416 | 161000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 144 | 20240416 | 160900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 145 | 20240416 | 160800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 146 | 20240416 | 160700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 147 | 20240416 | 160600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 148 | 20240416 | 160500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 149 | 20240416 | 160400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 150 | 20240416 | 160300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 151 | 20240416 | 160200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 152 | 20240416 | 160100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 274388 |
| 153 | 20240416 | 160000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 154 | 20240416 | 155900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 155 | 20240416 | 155800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 156 | 20240416 | 155700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 157 | 20240416 | 155600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 158 | 20240416 | 155500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 159 | 20240416 | 155400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 160 | 20240416 | 155300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 161 | 20240416 | 155200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 162 | 20240416 | 155100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 163 | 20240416 | 155000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 164 | 20240416 | 154900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 165 | 20240416 | 154800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 166 | 20240416 | 154700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 167 | 20240416 | 154600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 168 | 20240416 | 154500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 169 | 20240416 | 154400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 170 | 20240416 | 154300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 171 | 20240416 | 154200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 172 | 20240416 | 154100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 173 | 20240416 | 154000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 174 | 20240416 | 153900 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 175 | 20240416 | 153800 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 176 | 20240416 | 153700 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 177 | 20240416 | 153600 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 178 | 20240416 | 153500 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 179 | 20240416 | 153400 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 180 | 20240416 | 153300 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 181 | 20240416 | 153200 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 182 | 20240416 | 153100 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 274388 |
| 183 | 20240416 | 153000 | 880991620500 | 179100 | 179100 | 179100 | 179100 | 274388 |
| 184 | 20240416 | 152900 | 831848729700 | 179600 | 179600 | 179600 | 179600 | 0 |
| 185 | 20240416 | 152800 | 831848729700 | 179600 | 179600 | 179600 | 179600 | 0 |
| 186 | 20240416 | 152700 | 831848729700 | 179600 | 179600 | 179600 | 179600 | 0 |
| 187 | 20240416 | 152600 | 831848729700 | 179600 | 179600 | 179600 | 179600 | 0 |
| 188 | 20240416 | 152500 | 831848729700 | 179600 | 179600 | 179600 | 179600 | 0 |
| 189 | 20240416 | 152400 | 831848729700 | 179600 | 179600 | 179600 | 179600 | 0 |
| 190 | 20240416 | 152300 | 831848729700 | 179600 | 179600 | 179600 | 179600 | 0 |
| 191 | 20240416 | 152200 | 831848729700 | 179600 | 179600 | 179600 | 179600 | 0 |
| 192 | 20240416 | 152100 | 831848729700 | 179600 | 179600 | 179600 | 179600 | 0 |
| 193 | 20240416 | 152000 | 831848729700 | 179600 | 179600 | 179600 | 179600 | 0 |
| 194 | 20240416 | 151900 | 831848729700 | 179600 | 179800 | 179800 | 179600 | 21430 |
| 195 | 20240416 | 151800 | 827998036000 | 179700 | 180000 | 180000 | 179700 | 26790 |
| 196 | 20240416 | 151700 | 823179768500 | 179900 | 179800 | 180000 | 179800 | 10239 |
| 197 | 20240416 | 151600 | 821337590800 | 179800 | 179900 | 180000 | 179800 | 13865 |
| 198 | 20240416 | 151500 | 818843259600 | 179800 | 180100 | 180100 | 179800 | 12909 |
| 199 | 20240416 | 151400 | 816520197900 | 180000 | 180200 | 180200 | 179900 | 15178 |
| 200 | 20240416 | 151300 | 813787813600 | 180200 | 180300 | 180400 | 180100 | 13559 |
| 201 | 20240416 | 151200 | 811342942100 | 180300 | 180100 | 180400 | 180000 | 20478 |
| 202 | 20240416 | 151100 | 807652353700 | 180000 | 180100 | 180100 | 179900 | 8268 |
| 203 | 20240416 | 151000 | 806164000000 | 180000 | 180100 | 180100 | 180000 | 16609 |
| 204 | 20240416 | 150900 | 803173173500 | 180000 | 179800 | 180100 | 179800 | 13296 |
| 205 | 20240416 | 150800 | 800780761100 | 179900 | 179700 | 179900 | 179700 | 10437 |
| 206 | 20240416 | 150700 | 798904304900 | 179800 | 179900 | 179900 | 179700 | 8555 |
| 207 | 20240416 | 150600 | 797366233200 | 179900 | 180000 | 180100 | 179800 | 16048 |
| 208 | 20240416 | 150500 | 794478123600 | 180100 | 180100 | 180100 | 180000 | 4216 |
| 209 | 20240416 | 150400 | 793718986800 | 180100 | 180200 | 180300 | 180000 | 10686 |
| 210 | 20240416 | 150300 | 791794478200 | 180200 | 180100 | 180300 | 180100 | 8072 |
| 211 | 20240416 | 150200 | 790339901400 | 180200 | 180000 | 180200 | 179900 | 14793 |
| 212 | 20240416 | 150100 | 787677144700 | 179900 | 179900 | 180000 | 179800 | 9216 |
| 213 | 20240416 | 150000 | 786019244300 | 179800 | 179600 | 179900 | 179600 | 9249 |
| 214 | 20240416 | 145900 | 784356780200 | 179700 | 179900 | 179900 | 179600 | 12248 |
| 215 | 20240416 | 145800 | 782155265300 | 179800 | 179900 | 180000 | 179800 | 8941 |
| 216 | 20240416 | 145700 | 780546562200 | 179900 | 179800 | 180000 | 179800 | 11603 |
| 217 | 20240416 | 145600 | 778459143300 | 179900 | 179900 | 180000 | 179800 | 22857 |
| 218 | 20240416 | 145500 | 774347318000 | 179900 | 180000 | 180000 | 179800 | 12806 |
| 219 | 20240416 | 145400 | 772043694100 | 179900 | 179800 | 180000 | 179700 | 17045 |
| 220 | 20240416 | 145300 | 768978437300 | 179700 | 179700 | 179800 | 179600 | 7767 |
| 221 | 20240416 | 145200 | 767582803200 | 179600 | 179600 | 179700 | 179500 | 6517 |
| 222 | 20240416 | 145100 | 766412172600 | 179600 | 179400 | 179600 | 179300 | 13816 |
| 223 | 20240416 | 145000 | 763933130100 | 179400 | 179100 | 179400 | 179100 | 25021 |
| 224 | 20240416 | 144900 | 759448577800 | 179100 | 179200 | 179200 | 179100 | 3206 |
| 225 | 20240416 | 144800 | 758874221100 | 179100 | 179100 | 179200 | 179000 | 6332 |
| 226 | 20240416 | 144700 | 757740222700 | 179100 | 179000 | 179200 | 179000 | 7637 |
| 227 | 20240416 | 144600 | 756372531500 | 179000 | 178900 | 179100 | 178900 | 14762 |
| 228 | 20240416 | 144500 | 753730031600 | 178900 | 178900 | 179000 | 178800 | 6043 |
| 229 | 20240416 | 144400 | 752648884100 | 178900 | 178900 | 179000 | 178900 | 4284 |
| 230 | 20240416 | 144300 | 751882374500 | 178900 | 179000 | 179000 | 178800 | 6753 |
| 231 | 20240416 | 144200 | 750674122700 | 179000 | 178900 | 179100 | 178900 | 6126 |
| 232 | 20240416 | 144100 | 749577741900 | 179000 | 179000 | 179100 | 178900 | 3754 |
| 233 | 20240416 | 144000 | 748905839000 | 179100 | 178800 | 179100 | 178800 | 8865 |
| 234 | 20240416 | 143900 | 747319604500 | 178800 | 179000 | 179000 | 178800 | 12169 |
| 235 | 20240416 | 143800 | 745142927200 | 179000 | 179100 | 179200 | 178900 | 13946 |
| 236 | 20240416 | 143700 | 742646055100 | 179100 | 179100 | 179100 | 179000 | 5027 |
| 237 | 20240416 | 143600 | 741746004900 | 179100 | 179100 | 179100 | 179000 | 8163 |
| 238 | 20240416 | 143500 | 740284509100 | 179100 | 179100 | 179100 | 179000 | 6630 |
| 239 | 20240416 | 143400 | 739097621600 | 179100 | 179200 | 179200 | 179000 | 6542 |
| 240 | 20240416 | 143300 | 737926043200 | 179200 | 179100 | 179300 | 179000 | 15182 |
| 241 | 20240416 | 143200 | 735206655100 | 179100 | 179200 | 179300 | 179100 | 9152 |
| 242 | 20240416 | 143100 | 733566438100 | 179200 | 179300 | 179300 | 179200 | 2897 |
| 243 | 20240416 | 143000 | 733047188800 | 179200 | 179200 | 179300 | 179200 | 3863 |
| 244 | 20240416 | 142900 | 732354729500 | 179200 | 179100 | 179300 | 179100 | 11655 |
| 245 | 20240416 | 142800 | 730265818300 | 179100 | 179200 | 179200 | 179100 | 3577 |
| 246 | 20240416 | 142700 | 729624936000 | 179200 | 179000 | 179200 | 179000 | 8772 |
| 247 | 20240416 | 142600 | 728054043300 | 179000 | 179100 | 179200 | 178900 | 18148 |
| 248 | 20240416 | 142500 | 724804947600 | 179100 | 179200 | 179200 | 179000 | 3226 |
| 249 | 20240416 | 142400 | 724227293400 | 179200 | 179100 | 179200 | 179000 | 9341 |
| 250 | 20240416 | 142300 | 722554342600 | 179100 | 179300 | 179300 | 179100 | 10793 |
| 251 | 20240416 | 142200 | 720620777600 | 179300 | 179300 | 179400 | 179200 | 6918 |
| 252 | 20240416 | 142100 | 719380310300 | 179300 | 179600 | 179600 | 179300 | 6097 |
| 253 | 20240416 | 142000 | 718286278400 | 179600 | 179800 | 179800 | 179500 | 8302 |
| 254 | 20240416 | 141900 | 716794894600 | 179800 | 179700 | 179800 | 179600 | 8083 |
| 255 | 20240416 | 141800 | 715342158500 | 179600 | 179400 | 179800 | 179400 | 11040 |
| 256 | 20240416 | 141700 | 713359513300 | 179400 | 179300 | 179500 | 179300 | 8522 |
| 257 | 20240416 | 141600 | 711830847800 | 179400 | 179300 | 179400 | 179300 | 1790 |
| 258 | 20240416 | 141500 | 711509832000 | 179400 | 179400 | 179500 | 179300 | 2796 |
| 259 | 20240416 | 141400 | 711008252800 | 179500 | 179600 | 179600 | 179400 | 4814 |
| 260 | 20240416 | 141300 | 710144012400 | 179600 | 179500 | 179600 | 179500 | 5838 |
| 261 | 20240416 | 141200 | 709095559800 | 179600 | 179200 | 179600 | 179200 | 9920 |
| 262 | 20240416 | 141100 | 707315883700 | 179300 | 179300 | 179300 | 179200 | 1672 |
| 263 | 20240416 | 141000 | 707016186100 | 179200 | 179300 | 179300 | 179200 | 5264 |
| 264 | 20240416 | 140900 | 706072428100 | 179300 | 179100 | 179300 | 179000 | 8310 |
| 265 | 20240416 | 140800 | 704583966700 | 179100 | 179100 | 179100 | 179000 | 3071 |
| 266 | 20240416 | 140700 | 704034076700 | 179100 | 178900 | 179100 | 178900 | 11798 |
| 267 | 20240416 | 140600 | 701922200100 | 178900 | 178800 | 179000 | 178800 | 3949 |
| 268 | 20240416 | 140500 | 701215662800 | 178800 | 179000 | 179000 | 178800 | 3228 |
| 269 | 20240416 | 140400 | 700638155700 | 179000 | 179000 | 179100 | 178900 | 3791 |
| 270 | 20240416 | 140300 | 699959515300 | 179000 | 179100 | 179200 | 179000 | 2798 |
| 271 | 20240416 | 140200 | 699458523100 | 179100 | 178900 | 179200 | 178800 | 20209 |
| 272 | 20240416 | 140100 | 695841771600 | 178900 | 178900 | 179000 | 178800 | 10523 |
| 273 | 20240416 | 140000 | 693959269000 | 178900 | 178800 | 178900 | 178800 | 3808 |
| 274 | 20240416 | 135900 | 693278283300 | 178900 | 178800 | 178900 | 178800 | 2930 |
| 275 | 20240416 | 135800 | 692754338900 | 178900 | 178800 | 178900 | 178800 | 3570 |
| 276 | 20240416 | 135700 | 692115936200 | 178800 | 178800 | 178900 | 178800 | 3903 |
| 277 | 20240416 | 135600 | 691417979200 | 178900 | 179000 | 179000 | 178800 | 3710 |
| 278 | 20240416 | 135500 | 690754267500 | 179000 | 178900 | 179000 | 178800 | 3755 |
| 279 | 20240416 | 135400 | 690082537400 | 178900 | 178900 | 179000 | 178800 | 5547 |
| 280 | 20240416 | 135300 | 689090270400 | 178900 | 179000 | 179000 | 178900 | 1785 |
| 281 | 20240416 | 135200 | 688770898400 | 178900 | 179000 | 179100 | 178900 | 3355 |
| 282 | 20240416 | 135100 | 688170379700 | 179000 | 179000 | 179100 | 178900 | 25156 |
| 283 | 20240416 | 135000 | 683667646000 | 178900 | 178700 | 179000 | 178700 | 13952 |
| 284 | 20240416 | 134900 | 681172232200 | 178700 | 178700 | 178800 | 178700 | 6182 |
| 285 | 20240416 | 134800 | 680067457000 | 178700 | 178700 | 178800 | 178600 | 9481 |
| 286 | 20240416 | 134700 | 678373109400 | 178800 | 178800 | 178900 | 178600 | 10909 |
| 287 | 20240416 | 134600 | 676422929500 | 178700 | 178700 | 178800 | 178700 | 7087 |
| 288 | 20240416 | 134500 | 675156443200 | 178700 | 178800 | 178900 | 178700 | 2719 |
| 289 | 20240416 | 134400 | 674670398800 | 178800 | 178800 | 178900 | 178800 | 2620 |
| 290 | 20240416 | 134300 | 674201880900 | 178900 | 178700 | 178900 | 178600 | 21941 |
| 291 | 20240416 | 134200 | 670279326600 | 178800 | 178800 | 178900 | 178700 | 6199 |
| 292 | 20240416 | 134100 | 669171039900 | 178900 | 178900 | 178900 | 178800 | 6175 |
| 293 | 20240416 | 134000 | 668066869900 | 178900 | 178900 | 178900 | 178800 | 2628 |
| 294 | 20240416 | 133900 | 667596939300 | 178900 | 178900 | 179000 | 178800 | 6409 |
| 295 | 20240416 | 133800 | 666450445600 | 178900 | 179000 | 179100 | 178900 | 4606 |
| 296 | 20240416 | 133700 | 665626130000 | 179000 | 179100 | 179100 | 178900 | 4736 |
| 297 | 20240416 | 133600 | 664778366900 | 179000 | 179100 | 179100 | 179000 | 2553 |
| 298 | 20240416 | 133500 | 664321357700 | 179000 | 179000 | 179100 | 178900 | 17711 |
| 299 | 20240416 | 133400 | 661151110300 | 179000 | 179100 | 179100 | 179000 | 3926 |
| 300 | 20240416 | 133300 | 660448296900 | 179100 | 179100 | 179100 | 179000 | 4286 |
| 301 | 20240416 | 133200 | 659680828100 | 179100 | 179400 | 179500 | 179100 | 14828 |
| 302 | 20240416 | 133100 | 657022987100 | 179400 | 179500 | 179600 | 179400 | 1675 |
| 303 | 20240416 | 133000 | 656722373000 | 179600 | 179700 | 179700 | 179300 | 8451 |
| 304 | 20240416 | 132900 | 655205516500 | 179600 | 179600 | 179700 | 179500 | 4320 |
| 305 | 20240416 | 132800 | 654429614200 | 179500 | 179500 | 179700 | 179400 | 6633 |
| 306 | 20240416 | 132700 | 653238958200 | 179500 | 179300 | 179500 | 179100 | 6980 |
| 307 | 20240416 | 132600 | 651987928500 | 179300 | 179400 | 179700 | 179000 | 37724 |
| 308 | 20240416 | 132500 | 645225235200 | 179400 | 179400 | 179500 | 179300 | 4661 |
| 309 | 20240416 | 132400 | 644388859200 | 179400 | 179400 | 179500 | 179300 | 2366 |
| 310 | 20240416 | 132300 | 643964381400 | 179400 | 179300 | 179500 | 179200 | 7858 |
| 311 | 20240416 | 132200 | 642555114400 | 179400 | 179200 | 179400 | 179100 | 9657 |
| 312 | 20240416 | 132100 | 640824277200 | 179100 | 179000 | 179200 | 179000 | 9746 |
| 313 | 20240416 | 132000 | 639078828200 | 179000 | 179200 | 179300 | 179000 | 21935 |
| 314 | 20240416 | 131900 | 635149976400 | 179200 | 179200 | 179300 | 179200 | 5191 |
| 315 | 20240416 | 131800 | 634219592200 | 179300 | 179200 | 179400 | 179200 | 3360 |
| 316 | 20240416 | 131700 | 633617272200 | 179300 | 179200 | 179400 | 179200 | 5639 |
| 317 | 20240416 | 131600 | 632606243100 | 179300 | 179300 | 179400 | 179200 | 5450 |
| 318 | 20240416 | 131500 | 631629322700 | 179300 | 179300 | 179400 | 179200 | 4779 |
| 319 | 20240416 | 131400 | 630772493400 | 179300 | 179400 | 179500 | 179200 | 6063 |
| 320 | 20240416 | 131300 | 629685161600 | 179400 | 179500 | 179600 | 179400 | 5618 |
| 321 | 20240416 | 131200 | 628676742600 | 179500 | 179500 | 179600 | 179500 | 3034 |
| 322 | 20240416 | 131100 | 628132072600 | 179500 | 179400 | 179600 | 179400 | 7103 |
| 323 | 20240416 | 131000 | 626857278100 | 179400 | 179400 | 179500 | 179300 | 4015 |
| 324 | 20240416 | 130900 | 626137011800 | 179400 | 179400 | 179500 | 179300 | 6418 |
| 325 | 20240416 | 130800 | 624985844500 | 179400 | 179400 | 179500 | 179300 | 4619 |
| 326 | 20240416 | 130700 | 624157385600 | 179500 | 179500 | 179600 | 179400 | 3192 |
| 327 | 20240416 | 130600 | 623584547700 | 179500 | 179500 | 179600 | 179400 | 7967 |
| 328 | 20240416 | 130500 | 622154608600 | 179500 | 179600 | 179600 | 179500 | 2709 |
| 329 | 20240416 | 130400 | 621668226600 | 179500 | 179400 | 179600 | 179300 | 5601 |
| 330 | 20240416 | 130300 | 620663100400 | 179400 | 179600 | 179700 | 179400 | 5059 |
| 331 | 20240416 | 130200 | 619755134100 | 179600 | 179700 | 179700 | 179500 | 4574 |
| 332 | 20240416 | 130100 | 618933584800 | 179700 | 179600 | 179800 | 179400 | 11477 |
| 333 | 20240416 | 130000 | 616871757400 | 179600 | 179400 | 179600 | 179200 | 10518 |
| 334 | 20240416 | 125900 | 614983816300 | 179300 | 179300 | 179400 | 179200 | 6782 |
| 335 | 20240416 | 125800 | 613767836900 | 179300 | 179400 | 179500 | 179200 | 7022 |
| 336 | 20240416 | 125700 | 612508757400 | 179400 | 179500 | 179600 | 179400 | 9821 |
| 337 | 20240416 | 125600 | 610746054400 | 179600 | 179500 | 179600 | 179500 | 2903 |
| 338 | 20240416 | 125500 | 610224895700 | 179500 | 179600 | 179700 | 179500 | 2653 |
| 339 | 20240416 | 125400 | 609748412300 | 179600 | 179600 | 179700 | 179500 | 9924 |
| 340 | 20240416 | 125300 | 607966159900 | 179600 | 179700 | 179700 | 179600 | 1760 |
| 341 | 20240416 | 125200 | 607649961900 | 179600 | 179500 | 179700 | 179500 | 4165 |
| 342 | 20240416 | 125100 | 606901884300 | 179600 | 179700 | 179800 | 179500 | 2941 |
| 343 | 20240416 | 125000 | 606373613400 | 179700 | 179700 | 179900 | 179600 | 3417 |
| 344 | 20240416 | 124900 | 605759501800 | 179700 | 179500 | 179700 | 179500 | 6630 |
| 345 | 20240416 | 124800 | 604568852000 | 179500 | 179600 | 179600 | 179500 | 3927 |
| 346 | 20240416 | 124700 | 603863876800 | 179600 | 179500 | 179700 | 179400 | 4356 |
| 347 | 20240416 | 124600 | 603081768300 | 179500 | 179300 | 179500 | 179200 | 8793 |
| 348 | 20240416 | 124500 | 601504568800 | 179300 | 179200 | 179300 | 179100 | 6435 |
| 349 | 20240416 | 124400 | 600351404400 | 179200 | 179100 | 179200 | 179100 | 1301 |
| 350 | 20240416 | 124300 | 600118343500 | 179100 | 179100 | 179200 | 179000 | 3667 |
| 351 | 20240416 | 124200 | 599461481200 | 179000 | 178900 | 179000 | 178800 | 12482 |
| 352 | 20240416 | 124100 | 597227970500 | 178900 | 178800 | 178900 | 178700 | 3938 |
| 353 | 20240416 | 124000 | 596523799600 | 178800 | 178800 | 178900 | 178700 | 16734 |
| 354 | 20240416 | 123900 | 593532337400 | 178800 | 179000 | 179000 | 178800 | 8717 |
| 355 | 20240416 | 123800 | 591972917400 | 178900 | 179100 | 179100 | 178900 | 23123 |
| 356 | 20240416 | 123700 | 587833838500 | 179000 | 179200 | 179300 | 179000 | 7068 |
| 357 | 20240416 | 123600 | 586567655200 | 179200 | 179200 | 179300 | 179100 | 5698 |
| 358 | 20240416 | 123500 | 585546655900 | 179200 | 179300 | 179300 | 179000 | 9938 |
| 359 | 20240416 | 123400 | 583766424200 | 179200 | 179500 | 179600 | 179200 | 9040 |
| 360 | 20240416 | 123300 | 582144744400 | 179500 | 179500 | 179600 | 179500 | 3846 |
| 361 | 20240416 | 123200 | 581454354700 | 179500 | 179700 | 179800 | 179500 | 12364 |
| 362 | 20240416 | 123100 | 579233462400 | 179800 | 179800 | 179900 | 179700 | 3243 |
| 363 | 20240416 | 123000 | 578650365300 | 179800 | 179800 | 179900 | 179800 | 3044 |
| 364 | 20240416 | 122900 | 578102967000 | 179900 | 179900 | 180000 | 179800 | 3784 |
| 365 | 20240416 | 122800 | 577422368100 | 179900 | 179800 | 180000 | 179800 | 4844 |
| 366 | 20240416 | 122700 | 576550883900 | 179800 | 179800 | 179900 | 179700 | 6685 |
| 367 | 20240416 | 122600 | 575348622900 | 179800 | 179900 | 179900 | 179700 | 7916 |
| 368 | 20240416 | 122500 | 573925713500 | 179900 | 179900 | 179900 | 179800 | 3925 |
| 369 | 20240416 | 122400 | 573219958900 | 179800 | 179900 | 180000 | 179800 | 8601 |
| 370 | 20240416 | 122300 | 571672991900 | 179900 | 180100 | 180100 | 179900 | 5845 |
| 371 | 20240416 | 122200 | 570621284400 | 180100 | 180000 | 180100 | 179900 | 3284 |
| 372 | 20240416 | 122100 | 570030151400 | 180000 | 179900 | 180100 | 179900 | 9093 |
| 373 | 20240416 | 122000 | 568393684800 | 179900 | 179900 | 180000 | 179800 | 6226 |
| 374 | 20240416 | 121900 | 567273619800 | 179900 | 180100 | 180100 | 179800 | 6122 |
| 375 | 20240416 | 121800 | 566172222700 | 180000 | 180000 | 180100 | 180000 | 3943 |
| 376 | 20240416 | 121700 | 565462430400 | 180100 | 180300 | 180300 | 180000 | 4350 |
| 377 | 20240416 | 121600 | 564679110800 | 180300 | 180000 | 180300 | 179900 | 8863 |
| 378 | 20240416 | 121500 | 563082794200 | 180000 | 180000 | 180200 | 179900 | 7083 |
| 379 | 20240416 | 121400 | 561807676600 | 179900 | 180100 | 180100 | 179900 | 6384 |
| 380 | 20240416 | 121300 | 560658649500 | 180000 | 180100 | 180200 | 180000 | 6457 |
| 381 | 20240416 | 121200 | 559495856100 | 180100 | 180000 | 180200 | 179900 | 5292 |
| 382 | 20240416 | 121100 | 558543246300 | 180000 | 179800 | 180000 | 179700 | 10713 |
| 383 | 20240416 | 121000 | 556616545000 | 179800 | 179700 | 179800 | 179700 | 2815 |
| 384 | 20240416 | 120900 | 556110582700 | 179800 | 179600 | 179800 | 179600 | 3203 |
| 385 | 20240416 | 120800 | 555534957000 | 179700 | 179700 | 180000 | 179600 | 8355 |
| 386 | 20240416 | 120700 | 554033011500 | 179600 | 179700 | 179700 | 179600 | 2930 |
| 387 | 20240416 | 120600 | 553506655900 | 179700 | 179800 | 179800 | 179700 | 5345 |
| 388 | 20240416 | 120500 | 552546027500 | 179800 | 180100 | 180100 | 179800 | 13941 |
| 389 | 20240416 | 120400 | 550037367300 | 180100 | 180200 | 180300 | 180000 | 4817 |
| 390 | 20240416 | 120300 | 549169414700 | 180200 | 180000 | 180300 | 179900 | 8344 |
| 391 | 20240416 | 120200 | 547666681600 | 180000 | 180000 | 180200 | 180000 | 13499 |
| 392 | 20240416 | 120100 | 545236347800 | 180100 | 180400 | 180400 | 180000 | 14226 |
| 393 | 20240416 | 120000 | 542673178200 | 180400 | 180100 | 180400 | 180100 | 4991 |
| 394 | 20240416 | 115900 | 541773139400 | 180200 | 180300 | 180300 | 180000 | 15089 |
| 395 | 20240416 | 115800 | 539054406500 | 180300 | 179900 | 180300 | 179800 | 29789 |
| 396 | 20240416 | 115700 | 533690398700 | 179900 | 179700 | 179900 | 179600 | 10893 |
| 397 | 20240416 | 115600 | 531731831100 | 179700 | 179500 | 179700 | 179500 | 8440 |
| 398 | 20240416 | 115500 | 530215917700 | 179600 | 179600 | 179600 | 179500 | 3139 |
| 399 | 20240416 | 115400 | 529652210200 | 179500 | 179400 | 179600 | 179400 | 7940 |
| 400 | 20240416 | 115300 | 528226697200 | 179500 | 179600 | 179700 | 179300 | 10736 |
| 401 | 20240416 | 115200 | 526299970400 | 179700 | 179800 | 179900 | 179600 | 23233 |
| 402 | 20240416 | 115100 | 522124163100 | 179700 | 179400 | 179800 | 179400 | 21708 |
| 403 | 20240416 | 115000 | 518225023300 | 179400 | 179500 | 179500 | 179400 | 6701 |
| 404 | 20240416 | 114900 | 517022595300 | 179400 | 179300 | 179500 | 179300 | 10025 |
| 405 | 20240416 | 114800 | 515224212500 | 179300 | 179200 | 179300 | 179100 | 5757 |
| 406 | 20240416 | 114700 | 514192604400 | 179100 | 179000 | 179200 | 179000 | 5353 |
| 407 | 20240416 | 114600 | 513233976300 | 179100 | 179300 | 179300 | 179000 | 14134 |
| 408 | 20240416 | 114500 | 510701791900 | 179300 | 179100 | 179300 | 179100 | 9270 |
| 409 | 20240416 | 114400 | 509040695300 | 179200 | 179000 | 179200 | 179000 | 6790 |
| 410 | 20240416 | 114300 | 507824679500 | 178900 | 178900 | 179000 | 178900 | 23356 |
| 411 | 20240416 | 114200 | 503644119600 | 178900 | 178900 | 179000 | 178900 | 3877 |
| 412 | 20240416 | 114100 | 502950452900 | 178900 | 178900 | 179000 | 178800 | 9147 |
| 413 | 20240416 | 114000 | 501313991200 | 178900 | 178800 | 178900 | 178800 | 11853 |
| 414 | 20240416 | 113900 | 499193699000 | 178800 | 178800 | 178900 | 178800 | 3199 |
| 415 | 20240416 | 113800 | 498621618000 | 178800 | 178800 | 178900 | 178800 | 3178 |
| 416 | 20240416 | 113700 | 498053278900 | 178800 | 178700 | 178900 | 178700 | 6171 |
| 417 | 20240416 | 113600 | 496949997900 | 178700 | 178600 | 178800 | 178600 | 11283 |
| 418 | 20240416 | 113500 | 494933798300 | 178600 | 178600 | 178700 | 178500 | 3380 |
| 419 | 20240416 | 113400 | 494330110200 | 178600 | 178600 | 178700 | 178500 | 12896 |
| 420 | 20240416 | 113300 | 492027024300 | 178700 | 178600 | 178700 | 178600 | 3769 |
| 421 | 20240416 | 113200 | 491353821000 | 178700 | 178700 | 178700 | 178600 | 3746 |
| 422 | 20240416 | 113100 | 490684727400 | 178600 | 178700 | 178800 | 178600 | 11882 |
| 423 | 20240416 | 113000 | 488561690200 | 178800 | 178700 | 178800 | 178700 | 4566 |
| 424 | 20240416 | 112900 | 487745589700 | 178800 | 178900 | 178900 | 178700 | 3806 |
| 425 | 20240416 | 112800 | 487065080400 | 178900 | 179000 | 179000 | 178700 | 9102 |
| 426 | 20240416 | 112700 | 485437146300 | 178900 | 178900 | 179000 | 178900 | 4227 |
| 427 | 20240416 | 112600 | 484680843900 | 179000 | 178800 | 179000 | 178800 | 4990 |
| 428 | 20240416 | 112500 | 483788103200 | 178900 | 178800 | 178900 | 178700 | 8167 |
| 429 | 20240416 | 112400 | 482327431900 | 178700 | 178800 | 178900 | 178700 | 8736 |
| 430 | 20240416 | 112300 | 480765550700 | 178800 | 178800 | 178800 | 178700 | 6281 |
| 431 | 20240416 | 112200 | 479642754900 | 178700 | 178900 | 179000 | 178600 | 9161 |
| 432 | 20240416 | 112100 | 478004676100 | 178900 | 178900 | 179000 | 178800 | 15898 |
| 433 | 20240416 | 112000 | 475159761700 | 178900 | 178600 | 179000 | 178600 | 11898 |
| 434 | 20240416 | 111900 | 473032454300 | 178600 | 178500 | 178700 | 178500 | 19582 |
| 435 | 20240416 | 111800 | 469535420200 | 178600 | 178500 | 178600 | 178500 | 2409 |
| 436 | 20240416 | 111700 | 469105369600 | 178500 | 178600 | 178600 | 178400 | 9480 |
| 437 | 20240416 | 111600 | 467412911300 | 178600 | 178500 | 178700 | 178500 | 14431 |
| 438 | 20240416 | 111500 | 464836463100 | 178500 | 178500 | 178600 | 178400 | 9029 |
| 439 | 20240416 | 111400 | 463224621800 | 178500 | 178500 | 178600 | 178300 | 16209 |
| 440 | 20240416 | 111300 | 460331944800 | 178400 | 178600 | 178700 | 178400 | 20870 |
| 441 | 20240416 | 111200 | 456606750700 | 178600 | 178600 | 178700 | 178500 | 8564 |
| 442 | 20240416 | 111100 | 455077255600 | 178600 | 178500 | 178700 | 178500 | 7984 |
| 443 | 20240416 | 111000 | 453651299700 | 178600 | 178900 | 178900 | 178500 | 41726 |
| 444 | 20240416 | 110900 | 446197784800 | 178900 | 179000 | 179000 | 178800 | 10219 |
| 445 | 20240416 | 110800 | 444369217000 | 179000 | 178800 | 179000 | 178700 | 24456 |
| 446 | 20240416 | 110700 | 439994362600 | 178800 | 178900 | 178900 | 178700 | 5917 |
| 447 | 20240416 | 110600 | 438936391300 | 178900 | 178800 | 178900 | 178700 | 13428 |
| 448 | 20240416 | 110500 | 436535517800 | 178800 | 178900 | 178900 | 178700 | 10278 |
| 449 | 20240416 | 110400 | 434697824500 | 178800 | 178900 | 178900 | 178700 | 7669 |
| 450 | 20240416 | 110300 | 433326556400 | 178900 | 178900 | 178900 | 178700 | 19525 |
| 451 | 20240416 | 110200 | 429835496300 | 178800 | 178800 | 178900 | 178800 | 6248 |
| 452 | 20240416 | 110100 | 428718275600 | 178800 | 178900 | 179000 | 178800 | 12778 |
| 453 | 20240416 | 110000 | 426432754400 | 178900 | 179000 | 179000 | 178900 | 6755 |
| 454 | 20240416 | 105900 | 425224143300 | 178900 | 178900 | 179000 | 178900 | 11956 |
| 455 | 20240416 | 105800 | 423084688500 | 178900 | 179100 | 179100 | 178900 | 15873 |
| 456 | 20240416 | 105700 | 420243415900 | 179100 | 179100 | 179200 | 179000 | 9969 |
| 457 | 20240416 | 105600 | 418457956200 | 179100 | 179100 | 179300 | 179100 | 10783 |
| 458 | 20240416 | 105500 | 416526074900 | 179200 | 179300 | 179400 | 179100 | 9322 |
| 459 | 20240416 | 105400 | 414855593200 | 179300 | 179300 | 179300 | 179100 | 11547 |
| 460 | 20240416 | 105300 | 412786121200 | 179300 | 179100 | 179400 | 179100 | 5265 |
| 461 | 20240416 | 105200 | 411842469200 | 179300 | 179100 | 179300 | 179100 | 20284 |
| 462 | 20240416 | 105100 | 408207703700 | 179200 | 179100 | 179200 | 179000 | 12101 |
| 463 | 20240416 | 105000 | 406040343200 | 179100 | 179200 | 179300 | 179000 | 16400 |
| 464 | 20240416 | 104900 | 403102825500 | 179200 | 179300 | 179400 | 179200 | 11160 |
| 465 | 20240416 | 104800 | 401102260500 | 179300 | 179300 | 179400 | 179200 | 9599 |
| 466 | 20240416 | 104700 | 399381391500 | 179400 | 179500 | 179600 | 179300 | 10192 |
| 467 | 20240416 | 104600 | 397552714200 | 179500 | 179500 | 179600 | 179400 | 12636 |
| 468 | 20240416 | 104500 | 395284700100 | 179500 | 179500 | 179600 | 179400 | 9306 |
| 469 | 20240416 | 104400 | 393614447000 | 179500 | 179000 | 179600 | 179000 | 17877 |
| 470 | 20240416 | 104300 | 390408184000 | 179100 | 179300 | 179400 | 178900 | 21540 |
| 471 | 20240416 | 104200 | 386550786000 | 179300 | 179000 | 179400 | 178900 | 34306 |
| 472 | 20240416 | 104100 | 380406558700 | 179100 | 179300 | 179300 | 179000 | 45202 |
| 473 | 20240416 | 104000 | 372309877200 | 179300 | 179300 | 179400 | 179200 | 30985 |
| 474 | 20240416 | 103900 | 366754904400 | 179300 | 179600 | 179700 | 179200 | 33162 |
| 475 | 20240416 | 103800 | 360804161500 | 179600 | 179700 | 179800 | 179500 | 33737 |
| 476 | 20240416 | 103700 | 354745067400 | 179800 | 180000 | 180100 | 179700 | 38772 |
| 477 | 20240416 | 103600 | 347769077100 | 180000 | 180100 | 180200 | 180000 | 16489 |
| 478 | 20240416 | 103500 | 344800413300 | 180200 | 180100 | 180200 | 180000 | 32132 |
| 479 | 20240416 | 103400 | 339014183200 | 180100 | 180200 | 180300 | 180100 | 11923 |
| 480 | 20240416 | 103300 | 336866095100 | 180300 | 180400 | 180400 | 180100 | 11915 |
| 481 | 20240416 | 103200 | 334718425400 | 180300 | 180200 | 180400 | 180100 | 8938 |
| 482 | 20240416 | 103100 | 333107629300 | 180200 | 180600 | 180600 | 180100 | 35082 |
| 483 | 20240416 | 103000 | 326783853600 | 180600 | 180500 | 180600 | 180100 | 28223 |
| 484 | 20240416 | 102900 | 321694096000 | 180500 | 180300 | 180600 | 180200 | 8681 |
| 485 | 20240416 | 102800 | 320128722900 | 180200 | 180100 | 180500 | 180100 | 15715 |
| 486 | 20240416 | 102700 | 317296292800 | 180200 | 180600 | 180700 | 180100 | 38903 |
| 487 | 20240416 | 102600 | 310282463600 | 180600 | 180700 | 180800 | 180600 | 6715 |
| 488 | 20240416 | 102500 | 309069258300 | 180800 | 180500 | 180800 | 180500 | 3174 |
| 489 | 20240416 | 102400 | 308495793600 | 180500 | 180800 | 180900 | 180400 | 45312 |
| 490 | 20240416 | 102300 | 300313338500 | 180800 | 180800 | 180900 | 180700 | 7107 |
| 491 | 20240416 | 102200 | 299028404500 | 180700 | 180700 | 181000 | 180700 | 13050 |
| 492 | 20240416 | 102100 | 296668266100 | 180700 | 180700 | 180800 | 180600 | 6020 |
| 493 | 20240416 | 102000 | 295580461500 | 180800 | 180900 | 180900 | 180700 | 8151 |
| 494 | 20240416 | 101900 | 294106844400 | 180800 | 180800 | 181200 | 180700 | 13132 |
| 495 | 20240416 | 101800 | 291731605300 | 180800 | 180900 | 181100 | 180800 | 6120 |
| 496 | 20240416 | 101700 | 290624305300 | 180900 | 180900 | 181200 | 180800 | 8575 |
| 497 | 20240416 | 101600 | 289072046300 | 180800 | 180700 | 180900 | 180600 | 16404 |
| 498 | 20240416 | 101500 | 286107916400 | 180800 | 181100 | 181100 | 180700 | 26816 |
| 499 | 20240416 | 101400 | 281257242800 | 181100 | 181200 | 181300 | 181000 | 7593 |
| 500 | 20240416 | 101300 | 279881961800 | 181300 | 181300 | 181300 | 181000 | 11057 |
| 501 | 20240416 | 101200 | 277879404400 | 181300 | 181500 | 181500 | 181100 | 8589 |
| 502 | 20240416 | 101100 | 276322620100 | 181500 | 181300 | 181600 | 181200 | 5404 |
| 503 | 20240416 | 101000 | 275342289300 | 181300 | 181000 | 181300 | 180900 | 19014 |
| 504 | 20240416 | 100900 | 271898999500 | 181000 | 181100 | 181100 | 180900 | 31634 |
| 505 | 20240416 | 100800 | 266173156000 | 181100 | 181200 | 181200 | 181000 | 38691 |
| 506 | 20240416 | 100700 | 259166687300 | 181100 | 181600 | 181600 | 181100 | 26203 |
| 507 | 20240416 | 100600 | 254415182000 | 181500 | 181500 | 182000 | 181400 | 22934 |
| 508 | 20240416 | 100500 | 250250505200 | 181400 | 181200 | 181500 | 181200 | 8038 |
| 509 | 20240416 | 100400 | 248792819800 | 181200 | 181300 | 181400 | 181200 | 14710 |
| 510 | 20240416 | 100300 | 246126897500 | 181400 | 181400 | 181500 | 181300 | 7366 |
| 511 | 20240416 | 100200 | 244790658500 | 181300 | 181600 | 181600 | 181300 | 17556 |
| 512 | 20240416 | 100100 | 241605289100 | 181500 | 181400 | 181600 | 181400 | 5522 |
| 513 | 20240416 | 100000 | 240602978600 | 181400 | 181600 | 181600 | 181400 | 7416 |
| 514 | 20240416 | 095900 | 239257182400 | 181500 | 181600 | 181700 | 181400 | 12336 |
| 515 | 20240416 | 095800 | 237017027400 | 181600 | 181600 | 181700 | 181300 | 11876 |
| 516 | 20240416 | 095700 | 234861841800 | 181600 | 181600 | 181600 | 181300 | 7275 |
| 517 | 20240416 | 095600 | 233541701300 | 181500 | 181200 | 181600 | 181100 | 30189 |
| 518 | 20240416 | 095500 | 228069435900 | 181200 | 181600 | 181600 | 181100 | 33668 |
| 519 | 20240416 | 095400 | 221965561800 | 181700 | 181700 | 181800 | 181500 | 15656 |
| 520 | 20240416 | 095300 | 219121941500 | 181700 | 181700 | 181900 | 181500 | 23023 |
| 521 | 20240416 | 095200 | 214938160900 | 181600 | 182100 | 182200 | 181500 | 46850 |
| 522 | 20240416 | 095100 | 206420962400 | 182100 | 182100 | 182200 | 182000 | 38953 |
| 523 | 20240416 | 095000 | 199328998600 | 182100 | 182100 | 182400 | 182100 | 25743 |
| 524 | 20240416 | 094900 | 194638879100 | 182200 | 182600 | 182600 | 182100 | 38815 |
| 525 | 20240416 | 094800 | 187560057400 | 182600 | 182900 | 182900 | 182600 | 7556 |
| 526 | 20240416 | 094700 | 186179156800 | 182900 | 183000 | 183100 | 182800 | 13485 |
| 527 | 20240416 | 094600 | 183712072700 | 183000 | 183000 | 183100 | 182900 | 2897 |
| 528 | 20240416 | 094500 | 183182012700 | 183000 | 183000 | 183300 | 182900 | 9718 |
| 529 | 20240416 | 094400 | 181402834800 | 183000 | 182500 | 183000 | 182500 | 12624 |
| 530 | 20240416 | 094300 | 179096174700 | 182500 | 182800 | 182900 | 182500 | 38462 |
| 531 | 20240416 | 094200 | 172073143100 | 182800 | 182800 | 182900 | 182700 | 14215 |
| 532 | 20240416 | 094100 | 169474831600 | 182800 | 182900 | 183000 | 182700 | 17135 |
| 533 | 20240416 | 094000 | 166342053400 | 182900 | 182800 | 183000 | 182600 | 38017 |
| 534 | 20240416 | 093900 | 159393751900 | 182900 | 183100 | 183300 | 182800 | 36523 |
| 535 | 20240416 | 093800 | 152711043200 | 183100 | 183600 | 183700 | 183100 | 28096 |
| 536 | 20240416 | 093700 | 147560451800 | 183700 | 183800 | 184000 | 183600 | 7225 |
| 537 | 20240416 | 093600 | 146232445000 | 183800 | 183700 | 183900 | 183500 | 3827 |
| 538 | 20240416 | 093500 | 145529461900 | 183600 | 183500 | 183700 | 183500 | 3495 |
| 539 | 20240416 | 093400 | 144887800700 | 183600 | 183700 | 183700 | 183600 | 8642 |
| 540 | 20240416 | 093300 | 143300756000 | 183700 | 183800 | 183800 | 183500 | 8903 |
| 541 | 20240416 | 093200 | 141666010100 | 183700 | 183800 | 183900 | 183700 | 3571 |
| 542 | 20240416 | 093100 | 141009653300 | 183800 | 184200 | 184200 | 183700 | 16115 |
| 543 | 20240416 | 093000 | 138046634000 | 184200 | 184300 | 184400 | 184100 | 11813 |
| 544 | 20240416 | 092900 | 135870317400 | 184300 | 184200 | 184300 | 184100 | 7889 |
| 545 | 20240416 | 092800 | 134417101100 | 184200 | 183800 | 184200 | 183700 | 7253 |
| 546 | 20240416 | 092700 | 133083298900 | 183800 | 183700 | 183800 | 183500 | 8288 |
| 547 | 20240416 | 092600 | 131561421200 | 183700 | 183600 | 183700 | 183500 | 9887 |
| 548 | 20240416 | 092500 | 129746446700 | 183500 | 183500 | 183800 | 183500 | 11214 |
| 549 | 20240416 | 092400 | 127687586600 | 183600 | 183300 | 183600 | 183300 | 9056 |
| 550 | 20240416 | 092300 | 126026509500 | 183400 | 183100 | 183400 | 183000 | 9121 |
| 551 | 20240416 | 092200 | 124355240500 | 183100 | 183200 | 183400 | 182900 | 21599 |
| 552 | 20240416 | 092100 | 120400933900 | 183300 | 183200 | 183300 | 183100 | 9009 |
| 553 | 20240416 | 092000 | 118750891700 | 183100 | 183200 | 183400 | 183100 | 8581 |
| 554 | 20240416 | 091900 | 117178294800 | 183200 | 183200 | 183300 | 183100 | 9386 |
| 555 | 20240416 | 091800 | 115458644700 | 183200 | 183900 | 184000 | 183200 | 20000 |
| 556 | 20240416 | 091700 | 111788080900 | 183800 | 183600 | 183900 | 183500 | 7129 |
| 557 | 20240416 | 091600 | 110478640800 | 183600 | 183400 | 183700 | 183300 | 10935 |
| 558 | 20240416 | 091500 | 108471925300 | 183300 | 182800 | 183300 | 182800 | 26154 |
| 559 | 20240416 | 091400 | 103685793400 | 182800 | 183100 | 183100 | 182700 | 57501 |
| 560 | 20240416 | 091300 | 93166379700 | 183000 | 183200 | 183300 | 183000 | 31703 |
| 561 | 20240416 | 091200 | 87361359600 | 183200 | 183500 | 183600 | 183200 | 30382 |
| 562 | 20240416 | 091100 | 81789776400 | 183500 | 183800 | 184100 | 183300 | 52144 |
| 563 | 20240416 | 091000 | 72211404700 | 183900 | 184100 | 184200 | 183800 | 25005 |
| 564 | 20240416 | 090900 | 67610910100 | 184200 | 184500 | 184600 | 184100 | 31952 |
| 565 | 20240416 | 090800 | 61723420100 | 184600 | 184700 | 184800 | 184500 | 17547 |
| 566 | 20240416 | 090700 | 58483908400 | 184700 | 185200 | 185200 | 184700 | 13122 |
| 567 | 20240416 | 090600 | 56057904400 | 185100 | 185100 | 185300 | 184800 | 25737 |
| 568 | 20240416 | 090500 | 51295080700 | 185200 | 185300 | 185500 | 185000 | 24860 |
| 569 | 20240416 | 090400 | 46689710900 | 185300 | 184800 | 185400 | 184700 | 16691 |
| 570 | 20240416 | 090300 | 43599935400 | 184800 | 184700 | 185100 | 184500 | 22399 |
| 571 | 20240416 | 090200 | 39462955700 | 184700 | 184600 | 185000 | 184500 | 38621 |
| 572 | 20240416 | 090100 | 32329863000 | 184600 | 184700 | 185100 | 184000 | 60841 |
| 573 | 20240416 | 090000 | 21106279500 | 184700 | 184400 | 185400 | 184400 | 114284 |