34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 191543 |
| 3 | 20240417 | 183000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 4 | 20240417 | 182900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 5 | 20240417 | 182800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 6 | 20240417 | 182700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 7 | 20240417 | 182600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 8 | 20240417 | 182500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 9 | 20240417 | 182400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 10 | 20240417 | 182300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 11 | 20240417 | 182200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 12 | 20240417 | 182100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 13 | 20240417 | 182000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 14 | 20240417 | 181900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 15 | 20240417 | 181800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 16 | 20240417 | 181700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 17 | 20240417 | 181600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 18 | 20240417 | 181500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 19 | 20240417 | 181400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 20 | 20240417 | 181300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 21 | 20240417 | 181200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 22 | 20240417 | 181100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 23 | 20240417 | 181000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 24 | 20240417 | 180900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 25 | 20240417 | 180800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 26 | 20240417 | 180700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 27 | 20240417 | 180600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 28 | 20240417 | 180500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 29 | 20240417 | 180400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 30 | 20240417 | 180300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 31 | 20240417 | 180200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 32 | 20240417 | 180100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 191543 |
| 33 | 20240417 | 180000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 34 | 20240417 | 175900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 35 | 20240417 | 175800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 36 | 20240417 | 175700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 37 | 20240417 | 175600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 38 | 20240417 | 175500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 39 | 20240417 | 175400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 40 | 20240417 | 175300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 41 | 20240417 | 175200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 42 | 20240417 | 175100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 43 | 20240417 | 175000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 44 | 20240417 | 174900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 45 | 20240417 | 174800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 46 | 20240417 | 174700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 47 | 20240417 | 174600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 48 | 20240417 | 174500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 49 | 20240417 | 174400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 50 | 20240417 | 174300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 51 | 20240417 | 174200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 52 | 20240417 | 174100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 53 | 20240417 | 174000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 54 | 20240417 | 173900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 55 | 20240417 | 173800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 56 | 20240417 | 173700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 57 | 20240417 | 173600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 58 | 20240417 | 173500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 59 | 20240417 | 173400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 60 | 20240417 | 173300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 61 | 20240417 | 173200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 62 | 20240417 | 173100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 191543 |
| 63 | 20240417 | 173000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 64 | 20240417 | 172900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 65 | 20240417 | 172800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 66 | 20240417 | 172700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 67 | 20240417 | 172600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 68 | 20240417 | 172500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 69 | 20240417 | 172400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 70 | 20240417 | 172300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 71 | 20240417 | 172200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 72 | 20240417 | 172100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 73 | 20240417 | 172000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 74 | 20240417 | 171900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 75 | 20240417 | 171800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 76 | 20240417 | 171700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 77 | 20240417 | 171600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 78 | 20240417 | 171500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 79 | 20240417 | 171400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 80 | 20240417 | 171300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 81 | 20240417 | 171200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 82 | 20240417 | 171100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 83 | 20240417 | 171000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 84 | 20240417 | 170900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 85 | 20240417 | 170800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 86 | 20240417 | 170700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 87 | 20240417 | 170600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 88 | 20240417 | 170500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 89 | 20240417 | 170400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 90 | 20240417 | 170300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 91 | 20240417 | 170200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 92 | 20240417 | 170100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 191543 |
| 93 | 20240417 | 170000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 94 | 20240417 | 165900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 95 | 20240417 | 165800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 96 | 20240417 | 165700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 97 | 20240417 | 165600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 98 | 20240417 | 165500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 99 | 20240417 | 165400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 100 | 20240417 | 165300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 101 | 20240417 | 165200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 102 | 20240417 | 165100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 103 | 20240417 | 165000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 104 | 20240417 | 164900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 105 | 20240417 | 164800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 106 | 20240417 | 164700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 107 | 20240417 | 164600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 108 | 20240417 | 164500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 109 | 20240417 | 164400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 110 | 20240417 | 164300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 111 | 20240417 | 164200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 112 | 20240417 | 164100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 113 | 20240417 | 164000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 114 | 20240417 | 163900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 115 | 20240417 | 163800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 116 | 20240417 | 163700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 117 | 20240417 | 163600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 118 | 20240417 | 163500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 119 | 20240417 | 163400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 120 | 20240417 | 163300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 121 | 20240417 | 163200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 122 | 20240417 | 163100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 191543 |
| 123 | 20240417 | 163000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 124 | 20240417 | 162900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 125 | 20240417 | 162800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 126 | 20240417 | 162700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 127 | 20240417 | 162600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 128 | 20240417 | 162500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 129 | 20240417 | 162400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 130 | 20240417 | 162300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 131 | 20240417 | 162200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 132 | 20240417 | 162100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 133 | 20240417 | 162000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 134 | 20240417 | 161900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 135 | 20240417 | 161800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 136 | 20240417 | 161700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 137 | 20240417 | 161600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 138 | 20240417 | 161500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 139 | 20240417 | 161400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 140 | 20240417 | 161300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 141 | 20240417 | 161200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 142 | 20240417 | 161100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 143 | 20240417 | 161000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 144 | 20240417 | 160900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 145 | 20240417 | 160800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 146 | 20240417 | 160700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 147 | 20240417 | 160600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 148 | 20240417 | 160500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 149 | 20240417 | 160400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 150 | 20240417 | 160300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 151 | 20240417 | 160200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 152 | 20240417 | 160100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 191543 |
| 153 | 20240417 | 160000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 154 | 20240417 | 155900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 155 | 20240417 | 155800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 156 | 20240417 | 155700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 157 | 20240417 | 155600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 158 | 20240417 | 155500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 159 | 20240417 | 155400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 160 | 20240417 | 155300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 161 | 20240417 | 155200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 162 | 20240417 | 155100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 163 | 20240417 | 155000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 164 | 20240417 | 154900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 165 | 20240417 | 154800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 166 | 20240417 | 154700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 167 | 20240417 | 154600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 168 | 20240417 | 154500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 169 | 20240417 | 154400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 170 | 20240417 | 154300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 171 | 20240417 | 154200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 172 | 20240417 | 154100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 173 | 20240417 | 154000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 174 | 20240417 | 153900 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 175 | 20240417 | 153800 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 176 | 20240417 | 153700 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 177 | 20240417 | 153600 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 178 | 20240417 | 153500 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 179 | 20240417 | 153400 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 180 | 20240417 | 153300 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 181 | 20240417 | 153200 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 0 |
| 182 | 20240417 | 153100 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 191543 |
| 183 | 20240417 | 153000 | 716664492800 | 178700 | 178700 | 178700 | 178700 | 191543 |
| 184 | 20240417 | 152900 | 682435758700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 185 | 20240417 | 152800 | 682435758700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 186 | 20240417 | 152700 | 682435758700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 187 | 20240417 | 152600 | 682435758700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 188 | 20240417 | 152500 | 682435758700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 189 | 20240417 | 152400 | 682435758700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 190 | 20240417 | 152300 | 682435758700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 191 | 20240417 | 152200 | 682435758700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 192 | 20240417 | 152100 | 682435758700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 193 | 20240417 | 152000 | 682435758700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 194 | 20240417 | 151900 | 682435758700 | 179100 | 179400 | 179500 | 179100 | 13039 |
| 195 | 20240417 | 151800 | 680099068200 | 179400 | 179700 | 179700 | 179300 | 24195 |
| 196 | 20240417 | 151700 | 675755032900 | 179600 | 179500 | 179700 | 179500 | 8133 |
| 197 | 20240417 | 151600 | 674294383400 | 179500 | 179600 | 179600 | 179500 | 7267 |
| 198 | 20240417 | 151500 | 672989379900 | 179600 | 179700 | 179900 | 179500 | 9713 |
| 199 | 20240417 | 151400 | 671243799100 | 179600 | 179500 | 180000 | 179500 | 16380 |
| 200 | 20240417 | 151300 | 668300706900 | 179600 | 179400 | 179600 | 179300 | 8798 |
| 201 | 20240417 | 151200 | 666721873300 | 179500 | 179200 | 179500 | 179100 | 11956 |
| 202 | 20240417 | 151100 | 664578567600 | 179200 | 179600 | 179600 | 179200 | 17205 |
| 203 | 20240417 | 151000 | 661492656900 | 179600 | 179500 | 179700 | 179500 | 9005 |
| 204 | 20240417 | 150900 | 659875509200 | 179600 | 179600 | 179900 | 179500 | 7874 |
| 205 | 20240417 | 150800 | 658460900400 | 179600 | 179400 | 179700 | 179400 | 14370 |
| 206 | 20240417 | 150700 | 655881008600 | 179400 | 179400 | 179500 | 179200 | 8453 |
| 207 | 20240417 | 150600 | 654365199700 | 179400 | 179400 | 179700 | 179300 | 13977 |
| 208 | 20240417 | 150500 | 651857274100 | 179400 | 179700 | 179800 | 179300 | 22115 |
| 209 | 20240417 | 150400 | 647889338700 | 179700 | 180300 | 180300 | 179700 | 18637 |
| 210 | 20240417 | 150300 | 644535714800 | 180100 | 180200 | 180300 | 180100 | 9706 |
| 211 | 20240417 | 150200 | 642786715000 | 180200 | 180100 | 180300 | 180000 | 15803 |
| 212 | 20240417 | 150100 | 639939997500 | 180200 | 180100 | 180300 | 180100 | 12034 |
| 213 | 20240417 | 150000 | 637771483300 | 180200 | 180100 | 180400 | 180100 | 11732 |
| 214 | 20240417 | 145900 | 635656841000 | 180100 | 180200 | 180200 | 180000 | 15574 |
| 215 | 20240417 | 145800 | 632852500400 | 180200 | 180300 | 180300 | 180100 | 5460 |
| 216 | 20240417 | 145700 | 631868604900 | 180300 | 180100 | 180300 | 180000 | 6980 |
| 217 | 20240417 | 145600 | 630611041300 | 180100 | 180100 | 180500 | 180000 | 21006 |
| 218 | 20240417 | 145500 | 626825575200 | 180100 | 180100 | 180200 | 180100 | 7184 |
| 219 | 20240417 | 145400 | 625531562000 | 180100 | 180300 | 180400 | 180100 | 7423 |
| 220 | 20240417 | 145300 | 624193584800 | 180400 | 180600 | 180700 | 180300 | 9327 |
| 221 | 20240417 | 145200 | 622510344100 | 180600 | 180600 | 180700 | 180500 | 3993 |
| 222 | 20240417 | 145100 | 621789186800 | 180500 | 180700 | 180700 | 180500 | 6198 |
| 223 | 20240417 | 145000 | 620669808000 | 180600 | 180800 | 180800 | 180600 | 8817 |
| 224 | 20240417 | 144900 | 619076425200 | 180700 | 180800 | 180800 | 180700 | 2287 |
| 225 | 20240417 | 144800 | 618663093000 | 180800 | 180900 | 180900 | 180700 | 6876 |
| 226 | 20240417 | 144700 | 617420031800 | 180900 | 180900 | 181000 | 180800 | 14190 |
| 227 | 20240417 | 144600 | 614853579100 | 180900 | 180900 | 181000 | 180900 | 2429 |
| 228 | 20240417 | 144500 | 614414077100 | 180900 | 181000 | 181100 | 180900 | 9895 |
| 229 | 20240417 | 144400 | 612623108300 | 181000 | 181200 | 181400 | 181000 | 14118 |
| 230 | 20240417 | 144300 | 610065675400 | 181300 | 181300 | 181400 | 181200 | 3551 |
| 231 | 20240417 | 144200 | 609421874200 | 181300 | 181200 | 181400 | 181100 | 7703 |
| 232 | 20240417 | 144100 | 608025584100 | 181200 | 181100 | 181200 | 181000 | 5960 |
| 233 | 20240417 | 144000 | 606945939500 | 181200 | 181200 | 181200 | 181100 | 5672 |
| 234 | 20240417 | 143900 | 605918636600 | 181200 | 181400 | 181400 | 181100 | 6472 |
| 235 | 20240417 | 143800 | 604745359900 | 181400 | 181300 | 181400 | 181200 | 4533 |
| 236 | 20240417 | 143700 | 603923554200 | 181200 | 181200 | 181300 | 181100 | 5262 |
| 237 | 20240417 | 143600 | 602970102300 | 181200 | 181300 | 181300 | 181100 | 6144 |
| 238 | 20240417 | 143500 | 601857093100 | 181300 | 181300 | 181400 | 181200 | 12152 |
| 239 | 20240417 | 143400 | 599653191100 | 181300 | 181600 | 181600 | 181300 | 10849 |
| 240 | 20240417 | 143300 | 597684709600 | 181500 | 181800 | 181800 | 181500 | 14904 |
| 241 | 20240417 | 143200 | 594977843400 | 181800 | 181900 | 181900 | 181700 | 5832 |
| 242 | 20240417 | 143100 | 593917496500 | 181800 | 181700 | 181900 | 181700 | 5618 |
| 243 | 20240417 | 143000 | 592896123200 | 181700 | 181800 | 181800 | 181700 | 1839 |
| 244 | 20240417 | 142900 | 592561877300 | 181700 | 181800 | 181800 | 181700 | 3330 |
| 245 | 20240417 | 142800 | 591956582500 | 181700 | 181900 | 181900 | 181700 | 8125 |
| 246 | 20240417 | 142700 | 590479824200 | 181800 | 181800 | 181900 | 181700 | 8636 |
| 247 | 20240417 | 142600 | 588909636400 | 181800 | 181800 | 181800 | 181700 | 4001 |
| 248 | 20240417 | 142500 | 588182282100 | 181800 | 181700 | 181800 | 181700 | 2786 |
| 249 | 20240417 | 142400 | 587675846200 | 181700 | 181800 | 181800 | 181700 | 2125 |
| 250 | 20240417 | 142300 | 587289595700 | 181700 | 181800 | 181800 | 181700 | 1987 |
| 251 | 20240417 | 142200 | 586928372000 | 181700 | 181700 | 181800 | 181600 | 13252 |
| 252 | 20240417 | 142100 | 584520558600 | 181600 | 181900 | 181900 | 181600 | 14362 |
| 253 | 20240417 | 142000 | 581910135500 | 181900 | 181800 | 181900 | 181800 | 3217 |
| 254 | 20240417 | 141900 | 581325091700 | 181800 | 181900 | 181900 | 181800 | 1788 |
| 255 | 20240417 | 141800 | 580999937500 | 181900 | 181800 | 181900 | 181700 | 2461 |
| 256 | 20240417 | 141700 | 580552456700 | 181800 | 181800 | 181800 | 181700 | 3844 |
| 257 | 20240417 | 141600 | 579853639300 | 181800 | 181700 | 181800 | 181700 | 2651 |
| 258 | 20240417 | 141500 | 579371825200 | 181700 | 182000 | 182000 | 181700 | 8545 |
| 259 | 20240417 | 141400 | 577818157400 | 182000 | 181800 | 182000 | 181700 | 5291 |
| 260 | 20240417 | 141300 | 576855843900 | 181800 | 181800 | 181900 | 181700 | 5629 |
| 261 | 20240417 | 141200 | 575832442900 | 181800 | 181600 | 181800 | 181600 | 3764 |
| 262 | 20240417 | 141100 | 575148321200 | 181700 | 181800 | 181800 | 181600 | 7521 |
| 263 | 20240417 | 141000 | 573781828100 | 181800 | 181600 | 181800 | 181600 | 4227 |
| 264 | 20240417 | 140900 | 573013902800 | 181600 | 181500 | 181700 | 181500 | 2597 |
| 265 | 20240417 | 140800 | 572542309800 | 181600 | 181500 | 181600 | 181500 | 4297 |
| 266 | 20240417 | 140700 | 571762081000 | 181500 | 181800 | 181800 | 181500 | 7562 |
| 267 | 20240417 | 140600 | 570388730500 | 181800 | 181600 | 181800 | 181600 | 3387 |
| 268 | 20240417 | 140500 | 569773254000 | 181700 | 181700 | 181800 | 181600 | 6916 |
| 269 | 20240417 | 140400 | 568516557200 | 181700 | 181700 | 181800 | 181700 | 1993 |
| 270 | 20240417 | 140300 | 568154312300 | 181800 | 181800 | 181900 | 181600 | 10188 |
| 271 | 20240417 | 140200 | 566302415400 | 181900 | 181900 | 181900 | 181800 | 2493 |
| 272 | 20240417 | 140100 | 565849014000 | 181900 | 182000 | 182000 | 181800 | 6414 |
| 273 | 20240417 | 140000 | 564682386500 | 181900 | 182000 | 182100 | 181800 | 8168 |
| 274 | 20240417 | 135900 | 563196077500 | 182100 | 181900 | 182100 | 181800 | 29797 |
| 275 | 20240417 | 135800 | 557774231100 | 181900 | 181700 | 181900 | 181600 | 19063 |
| 276 | 20240417 | 135700 | 554309162800 | 181700 | 181600 | 181700 | 181500 | 4048 |
| 277 | 20240417 | 135600 | 553573906600 | 181600 | 181500 | 181600 | 181400 | 6059 |
| 278 | 20240417 | 135500 | 552474061800 | 181500 | 181300 | 181500 | 181300 | 4987 |
| 279 | 20240417 | 135400 | 551569424200 | 181300 | 181400 | 181500 | 181300 | 8711 |
| 280 | 20240417 | 135300 | 549989215400 | 181300 | 181300 | 181400 | 181200 | 4882 |
| 281 | 20240417 | 135200 | 549104130500 | 181300 | 181300 | 181300 | 181200 | 980 |
| 282 | 20240417 | 135100 | 548926481700 | 181300 | 181200 | 181300 | 181100 | 6468 |
| 283 | 20240417 | 135000 | 547754385300 | 181200 | 181100 | 181300 | 181100 | 9635 |
| 284 | 20240417 | 134900 | 546008546800 | 181200 | 181200 | 181200 | 181100 | 3506 |
| 285 | 20240417 | 134800 | 545373469100 | 181100 | 181200 | 181200 | 181100 | 1769 |
| 286 | 20240417 | 134700 | 545053004400 | 181200 | 181200 | 181200 | 181100 | 2180 |
| 287 | 20240417 | 134600 | 544658064700 | 181100 | 181200 | 181200 | 181100 | 2122 |
| 288 | 20240417 | 134500 | 544273697300 | 181100 | 181300 | 181300 | 181100 | 9249 |
| 289 | 20240417 | 134400 | 542597714700 | 181300 | 181300 | 181300 | 181200 | 1924 |
| 290 | 20240417 | 134300 | 542248930800 | 181300 | 181300 | 181300 | 181200 | 852 |
| 291 | 20240417 | 134200 | 542094493100 | 181300 | 181200 | 181300 | 181200 | 1986 |
| 292 | 20240417 | 134100 | 541734589700 | 181200 | 181200 | 181300 | 181100 | 5625 |
| 293 | 20240417 | 134000 | 540715283800 | 181200 | 181300 | 181300 | 181100 | 3260 |
| 294 | 20240417 | 133900 | 540124610400 | 181300 | 181200 | 181300 | 181100 | 4373 |
| 295 | 20240417 | 133800 | 539332169000 | 181200 | 181100 | 181200 | 181100 | 2528 |
| 296 | 20240417 | 133700 | 538874273300 | 181100 | 181000 | 181100 | 180900 | 4413 |
| 297 | 20240417 | 133600 | 538075523900 | 181000 | 180900 | 181100 | 180900 | 3752 |
| 298 | 20240417 | 133500 | 537396459300 | 181000 | 181200 | 181300 | 180900 | 14316 |
| 299 | 20240417 | 133400 | 534803617300 | 181200 | 181300 | 181400 | 181200 | 7025 |
| 300 | 20240417 | 133300 | 533530087200 | 181400 | 181300 | 181400 | 181300 | 1707 |
| 301 | 20240417 | 133200 | 533220536000 | 181400 | 181400 | 181400 | 181200 | 4266 |
| 302 | 20240417 | 133100 | 532447053100 | 181300 | 181500 | 181500 | 181300 | 7201 |
| 303 | 20240417 | 133000 | 531140870700 | 181500 | 181400 | 181500 | 181300 | 654 |
| 304 | 20240417 | 132900 | 531022201600 | 181400 | 181400 | 181500 | 181300 | 5908 |
| 305 | 20240417 | 132800 | 529950523500 | 181300 | 181300 | 181400 | 181300 | 1630 |
| 306 | 20240417 | 132700 | 529654900900 | 181400 | 181400 | 181400 | 181200 | 6605 |
| 307 | 20240417 | 132600 | 528457401200 | 181400 | 181500 | 181600 | 181300 | 7316 |
| 308 | 20240417 | 132500 | 527129937900 | 181500 | 181500 | 181500 | 181400 | 3454 |
| 309 | 20240417 | 132400 | 526503152400 | 181500 | 181500 | 181500 | 181300 | 2791 |
| 310 | 20240417 | 132300 | 525996889400 | 181500 | 181500 | 181600 | 181300 | 5367 |
| 311 | 20240417 | 132200 | 525023112800 | 181500 | 181700 | 181700 | 181300 | 9152 |
| 312 | 20240417 | 132100 | 523361406800 | 181700 | 181600 | 181700 | 181600 | 1043 |
| 313 | 20240417 | 132000 | 523171951600 | 181700 | 181500 | 181700 | 181400 | 15335 |
| 314 | 20240417 | 131900 | 520387890700 | 181400 | 181200 | 181400 | 181200 | 8120 |
| 315 | 20240417 | 131800 | 518915502000 | 181200 | 181200 | 181300 | 181100 | 3097 |
| 316 | 20240417 | 131700 | 518354293800 | 181100 | 181100 | 181200 | 181100 | 1268 |
| 317 | 20240417 | 131600 | 518124584800 | 181100 | 180900 | 181100 | 180900 | 5421 |
| 318 | 20240417 | 131500 | 517143064900 | 180900 | 181000 | 181100 | 180900 | 4741 |
| 319 | 20240417 | 131400 | 516284991700 | 181000 | 181000 | 181100 | 180900 | 3261 |
| 320 | 20240417 | 131300 | 515694729900 | 180900 | 180700 | 181000 | 180600 | 10896 |
| 321 | 20240417 | 131200 | 513725128000 | 180600 | 180700 | 180700 | 180600 | 3160 |
| 322 | 20240417 | 131100 | 513154323300 | 180600 | 180800 | 180800 | 180600 | 8471 |
| 323 | 20240417 | 131000 | 511623751500 | 180800 | 180800 | 180800 | 180700 | 2013 |
| 324 | 20240417 | 130900 | 511259945100 | 180700 | 180700 | 180800 | 180600 | 3252 |
| 325 | 20240417 | 130800 | 510672301000 | 180600 | 180600 | 180700 | 180600 | 3026 |
| 326 | 20240417 | 130700 | 510125769700 | 180600 | 180600 | 180800 | 180600 | 4683 |
| 327 | 20240417 | 130600 | 509279697000 | 180600 | 180800 | 180800 | 180600 | 3679 |
| 328 | 20240417 | 130500 | 508614851000 | 180800 | 180800 | 180900 | 180700 | 4227 |
| 329 | 20240417 | 130400 | 507850581800 | 180800 | 181100 | 181100 | 180800 | 6555 |
| 330 | 20240417 | 130300 | 506664604400 | 181100 | 181000 | 181100 | 180900 | 5342 |
| 331 | 20240417 | 130200 | 505697740500 | 181100 | 181000 | 181100 | 180900 | 7985 |
| 332 | 20240417 | 130100 | 504252459400 | 180900 | 180900 | 181000 | 180900 | 1600 |
| 333 | 20240417 | 130000 | 503962957100 | 181000 | 180900 | 181000 | 180900 | 842 |
| 334 | 20240417 | 125900 | 503810589500 | 180900 | 180900 | 181000 | 180900 | 1090 |
| 335 | 20240417 | 125800 | 503613364800 | 180900 | 181300 | 181300 | 180900 | 15221 |
| 336 | 20240417 | 125700 | 500856946100 | 181400 | 181400 | 181400 | 181300 | 1722 |
| 337 | 20240417 | 125600 | 500544595300 | 181400 | 181200 | 181400 | 181200 | 8590 |
| 338 | 20240417 | 125500 | 498987034100 | 181300 | 181300 | 181300 | 181200 | 2809 |
| 339 | 20240417 | 125400 | 498477870500 | 181300 | 181300 | 181300 | 181200 | 2109 |
| 340 | 20240417 | 125300 | 498095543000 | 181200 | 181200 | 181300 | 181200 | 2721 |
| 341 | 20240417 | 125200 | 497602403900 | 181300 | 181200 | 181300 | 181100 | 5713 |
| 342 | 20240417 | 125100 | 496567225600 | 181100 | 181100 | 181200 | 181100 | 2421 |
| 343 | 20240417 | 125000 | 496128729000 | 181200 | 181200 | 181200 | 181100 | 757 |
| 344 | 20240417 | 124900 | 495991608200 | 181200 | 181000 | 181200 | 181000 | 3067 |
| 345 | 20240417 | 124800 | 495436168900 | 181100 | 181000 | 181200 | 180900 | 10184 |
| 346 | 20240417 | 124700 | 493592313700 | 181000 | 181000 | 181100 | 180900 | 5125 |
| 347 | 20240417 | 124600 | 492664775000 | 181000 | 181000 | 181100 | 181000 | 3332 |
| 348 | 20240417 | 124500 | 492061524000 | 181000 | 181000 | 181100 | 181000 | 1877 |
| 349 | 20240417 | 124400 | 491721768400 | 181000 | 181300 | 181300 | 181000 | 6727 |
| 350 | 20240417 | 124300 | 490503090900 | 181300 | 181300 | 181300 | 181200 | 285 |
| 351 | 20240417 | 124200 | 490451423100 | 181300 | 181300 | 181400 | 181200 | 3447 |
| 352 | 20240417 | 124100 | 489826514900 | 181300 | 181100 | 181400 | 181000 | 9650 |
| 353 | 20240417 | 124000 | 488077923300 | 181100 | 181100 | 181200 | 181000 | 9509 |
| 354 | 20240417 | 123900 | 486355779100 | 181100 | 181200 | 181300 | 181000 | 5239 |
| 355 | 20240417 | 123800 | 485406813600 | 181300 | 181100 | 181300 | 181000 | 9990 |
| 356 | 20240417 | 123700 | 483596895000 | 181000 | 181100 | 181100 | 181000 | 1286 |
| 357 | 20240417 | 123600 | 483364040500 | 181100 | 181100 | 181200 | 181000 | 4322 |
| 358 | 20240417 | 123500 | 482581179300 | 181100 | 181200 | 181200 | 181000 | 5062 |
| 359 | 20240417 | 123400 | 481664228600 | 181200 | 181100 | 181200 | 181100 | 2761 |
| 360 | 20240417 | 123300 | 481164047200 | 181100 | 180800 | 181200 | 180800 | 6733 |
| 361 | 20240417 | 123200 | 479945336200 | 180800 | 180800 | 180900 | 180700 | 3800 |
| 362 | 20240417 | 123100 | 479258087300 | 180800 | 180800 | 180900 | 180800 | 3526 |
| 363 | 20240417 | 123000 | 478620514800 | 180800 | 180600 | 180900 | 180600 | 10268 |
| 364 | 20240417 | 122900 | 476765059300 | 180600 | 181000 | 181000 | 180600 | 4239 |
| 365 | 20240417 | 122800 | 475998483200 | 181000 | 181100 | 181100 | 180900 | 3617 |
| 366 | 20240417 | 122700 | 475343807200 | 181100 | 180900 | 181100 | 180800 | 4780 |
| 367 | 20240417 | 122600 | 474478801800 | 180800 | 180900 | 181000 | 180800 | 3426 |
| 368 | 20240417 | 122500 | 473858997300 | 180900 | 181000 | 181000 | 180900 | 910 |
| 369 | 20240417 | 122400 | 473694313200 | 180900 | 180500 | 181000 | 180400 | 14792 |
| 370 | 20240417 | 122300 | 471021453300 | 180500 | 180800 | 180900 | 180400 | 10721 |
| 371 | 20240417 | 122200 | 469084587000 | 180900 | 180900 | 181000 | 180900 | 4217 |
| 372 | 20240417 | 122100 | 468321538600 | 181000 | 180900 | 181000 | 180800 | 4216 |
| 373 | 20240417 | 122000 | 467558825700 | 180900 | 181000 | 181100 | 180900 | 4824 |
| 374 | 20240417 | 121900 | 466685789500 | 181000 | 181500 | 181500 | 181000 | 12476 |
| 375 | 20240417 | 121800 | 464424581800 | 181400 | 181600 | 181600 | 181300 | 4175 |
| 376 | 20240417 | 121700 | 463666949300 | 181500 | 181500 | 181600 | 181300 | 20772 |
| 377 | 20240417 | 121600 | 459897489700 | 181500 | 181700 | 181700 | 181400 | 14118 |
| 378 | 20240417 | 121500 | 457335001400 | 181700 | 181300 | 181700 | 181200 | 32179 |
| 379 | 20240417 | 121400 | 451494285800 | 181300 | 181400 | 181400 | 181300 | 5741 |
| 380 | 20240417 | 121300 | 450453376000 | 181400 | 181200 | 181400 | 181200 | 5207 |
| 381 | 20240417 | 121200 | 449509233700 | 181200 | 181100 | 181300 | 180800 | 14203 |
| 382 | 20240417 | 121100 | 446937934700 | 181100 | 180900 | 181100 | 180800 | 10118 |
| 383 | 20240417 | 121000 | 445107333800 | 180900 | 181000 | 181000 | 180900 | 2865 |
| 384 | 20240417 | 120900 | 444589011700 | 181000 | 181100 | 181100 | 180900 | 7622 |
| 385 | 20240417 | 120800 | 443209172800 | 181100 | 181000 | 181200 | 181000 | 6638 |
| 386 | 20240417 | 120700 | 442007145600 | 181000 | 180900 | 181200 | 180900 | 15441 |
| 387 | 20240417 | 120600 | 439211766000 | 181000 | 180700 | 181000 | 180600 | 8751 |
| 388 | 20240417 | 120500 | 437629094100 | 180700 | 180800 | 180800 | 180500 | 12684 |
| 389 | 20240417 | 120400 | 435337301300 | 180800 | 180400 | 180800 | 180300 | 25636 |
| 390 | 20240417 | 120300 | 430708334800 | 180400 | 180400 | 180400 | 180300 | 2246 |
| 391 | 20240417 | 120200 | 430303233300 | 180400 | 180200 | 180400 | 180100 | 7098 |
| 392 | 20240417 | 120100 | 429023791900 | 180200 | 180300 | 180300 | 180200 | 2357 |
| 393 | 20240417 | 120000 | 428598932200 | 180300 | 180000 | 180300 | 180000 | 6624 |
| 394 | 20240417 | 115900 | 427405257700 | 180000 | 180000 | 180100 | 180000 | 2492 |
| 395 | 20240417 | 115800 | 426956604900 | 180100 | 180200 | 180200 | 180000 | 5748 |
| 396 | 20240417 | 115700 | 425921328600 | 180100 | 180000 | 180200 | 179900 | 15640 |
| 397 | 20240417 | 115600 | 423105517200 | 180000 | 179800 | 180000 | 179700 | 14634 |
| 398 | 20240417 | 115500 | 420472900000 | 179800 | 179700 | 179800 | 179700 | 632 |
| 399 | 20240417 | 115400 | 420359292000 | 179700 | 179700 | 179800 | 179600 | 2808 |
| 400 | 20240417 | 115300 | 419854708000 | 179700 | 179900 | 179900 | 179600 | 4806 |
| 401 | 20240417 | 115200 | 418990777000 | 179800 | 179900 | 179900 | 179800 | 1040 |
| 402 | 20240417 | 115100 | 418803747700 | 179800 | 179700 | 179900 | 179600 | 4629 |
| 403 | 20240417 | 115000 | 417971660700 | 179800 | 179800 | 179900 | 179700 | 5195 |
| 404 | 20240417 | 114900 | 417037797200 | 179800 | 179700 | 179800 | 179600 | 7059 |
| 405 | 20240417 | 114800 | 415768789100 | 179600 | 179600 | 179700 | 179500 | 4448 |
| 406 | 20240417 | 114700 | 414969865100 | 179600 | 179500 | 179600 | 179400 | 3869 |
| 407 | 20240417 | 114600 | 414275326900 | 179500 | 179400 | 179500 | 179400 | 669 |
| 408 | 20240417 | 114500 | 414155258800 | 179400 | 179400 | 179500 | 179400 | 4417 |
| 409 | 20240417 | 114400 | 413362468500 | 179500 | 179500 | 179500 | 179400 | 870 |
| 410 | 20240417 | 114300 | 413206329500 | 179400 | 179600 | 179600 | 179400 | 5494 |
| 411 | 20240417 | 114200 | 412220301200 | 179600 | 179400 | 179600 | 179400 | 6459 |
| 412 | 20240417 | 114100 | 411061106300 | 179400 | 179300 | 179400 | 179300 | 1980 |
| 413 | 20240417 | 114000 | 410705919800 | 179300 | 179400 | 179400 | 179300 | 2241 |
| 414 | 20240417 | 113900 | 410304075600 | 179300 | 179400 | 179500 | 179300 | 8466 |
| 415 | 20240417 | 113800 | 408785211900 | 179400 | 179300 | 179400 | 179300 | 1219 |
| 416 | 20240417 | 113700 | 408566624500 | 179300 | 179300 | 179400 | 179300 | 2215 |
| 417 | 20240417 | 113600 | 408169454300 | 179300 | 179400 | 179400 | 179300 | 3526 |
| 418 | 20240417 | 113500 | 407537117000 | 179400 | 179300 | 179400 | 179300 | 2827 |
| 419 | 20240417 | 113400 | 407030003800 | 179400 | 179400 | 179400 | 179300 | 4732 |
| 420 | 20240417 | 113300 | 406181384300 | 179300 | 179400 | 179500 | 179300 | 11976 |
| 421 | 20240417 | 113200 | 404032648700 | 179400 | 179400 | 179400 | 179300 | 3771 |
| 422 | 20240417 | 113100 | 403356242600 | 179400 | 179100 | 179400 | 179000 | 9434 |
| 423 | 20240417 | 113000 | 401665288000 | 179000 | 179000 | 179100 | 179000 | 2377 |
| 424 | 20240417 | 112900 | 401239775500 | 179100 | 179100 | 179400 | 179000 | 4083 |
| 425 | 20240417 | 112800 | 400508484400 | 179000 | 178700 | 179100 | 178700 | 8327 |
| 426 | 20240417 | 112700 | 399019291800 | 178700 | 178700 | 178800 | 178700 | 1939 |
| 427 | 20240417 | 112600 | 398672630600 | 178800 | 178700 | 178800 | 178600 | 8197 |
| 428 | 20240417 | 112500 | 397207611500 | 178700 | 178700 | 178700 | 178600 | 1725 |
| 429 | 20240417 | 112400 | 396899399800 | 178700 | 178700 | 178800 | 178400 | 6131 |
| 430 | 20240417 | 112300 | 395804120900 | 178800 | 178200 | 178800 | 178200 | 10700 |
| 431 | 20240417 | 112200 | 393894888100 | 178300 | 178600 | 178600 | 178100 | 26943 |
| 432 | 20240417 | 112100 | 389090307400 | 178500 | 178600 | 178700 | 178500 | 2043 |
| 433 | 20240417 | 112000 | 388725442800 | 178600 | 178600 | 178700 | 178500 | 7597 |
| 434 | 20240417 | 111900 | 387368510600 | 178600 | 178600 | 178600 | 178500 | 6733 |
| 435 | 20240417 | 111800 | 386166190600 | 178600 | 178800 | 178900 | 178500 | 14503 |
| 436 | 20240417 | 111700 | 383574455300 | 178900 | 178800 | 178900 | 178800 | 2114 |
| 437 | 20240417 | 111600 | 383196289800 | 178900 | 178800 | 179000 | 178800 | 12533 |
| 438 | 20240417 | 111500 | 380953652000 | 178800 | 178900 | 179000 | 178800 | 5135 |
| 439 | 20240417 | 111400 | 380035030100 | 178900 | 178900 | 179100 | 178800 | 10899 |
| 440 | 20240417 | 111300 | 378084947800 | 178900 | 178900 | 178900 | 178800 | 1805 |
| 441 | 20240417 | 111200 | 377762084700 | 178900 | 178800 | 178900 | 178800 | 7913 |
| 442 | 20240417 | 111100 | 376346600400 | 178900 | 178900 | 179000 | 178800 | 6956 |
| 443 | 20240417 | 111000 | 375102394300 | 178900 | 178800 | 179100 | 178700 | 12433 |
| 444 | 20240417 | 110900 | 372878321200 | 178700 | 178600 | 178800 | 178500 | 8533 |
| 445 | 20240417 | 110800 | 371353890100 | 178500 | 178700 | 178700 | 178500 | 3896 |
| 446 | 20240417 | 110700 | 370658178800 | 178700 | 178800 | 178800 | 178600 | 8811 |
| 447 | 20240417 | 110600 | 369083948400 | 178800 | 179100 | 179100 | 178700 | 5598 |
| 448 | 20240417 | 110500 | 368082761500 | 179000 | 179200 | 179200 | 179000 | 10048 |
| 449 | 20240417 | 110400 | 366283586300 | 179100 | 179400 | 179500 | 179100 | 8413 |
| 450 | 20240417 | 110300 | 364774868900 | 179400 | 179600 | 179600 | 179300 | 5015 |
| 451 | 20240417 | 110200 | 363874863800 | 179500 | 179400 | 179600 | 179300 | 5714 |
| 452 | 20240417 | 110100 | 362849533700 | 179300 | 179500 | 179500 | 179300 | 3168 |
| 453 | 20240417 | 110000 | 362281212200 | 179500 | 179400 | 179500 | 179400 | 7524 |
| 454 | 20240417 | 105900 | 360930891700 | 179400 | 179400 | 179500 | 179300 | 4645 |
| 455 | 20240417 | 105800 | 360097551400 | 179400 | 179600 | 179700 | 179300 | 5921 |
| 456 | 20240417 | 105700 | 359034806600 | 179700 | 179500 | 179700 | 179500 | 5312 |
| 457 | 20240417 | 105600 | 358080800200 | 179500 | 179300 | 179600 | 179200 | 8356 |
| 458 | 20240417 | 105500 | 356581257600 | 179300 | 179500 | 179600 | 179100 | 11443 |
| 459 | 20240417 | 105400 | 354528176500 | 179500 | 179400 | 179700 | 179300 | 12436 |
| 460 | 20240417 | 105300 | 352295987900 | 179400 | 179100 | 179400 | 179100 | 5676 |
| 461 | 20240417 | 105200 | 351278269000 | 179100 | 179100 | 179200 | 178900 | 19655 |
| 462 | 20240417 | 105100 | 347759447800 | 179000 | 179000 | 179200 | 178800 | 14470 |
| 463 | 20240417 | 105000 | 345168993700 | 179000 | 178500 | 179100 | 178400 | 12955 |
| 464 | 20240417 | 104900 | 342852897600 | 178500 | 178500 | 178600 | 178300 | 5487 |
| 465 | 20240417 | 104800 | 341873593800 | 178500 | 178100 | 178600 | 178100 | 9085 |
| 466 | 20240417 | 104700 | 340252988000 | 178100 | 177700 | 178200 | 177700 | 12568 |
| 467 | 20240417 | 104600 | 338016595300 | 177800 | 178000 | 178100 | 177700 | 23375 |
| 468 | 20240417 | 104500 | 333857347000 | 178000 | 178200 | 178300 | 178000 | 12260 |
| 469 | 20240417 | 104400 | 331673375300 | 178300 | 178400 | 178400 | 178200 | 4395 |
| 470 | 20240417 | 104300 | 330889849100 | 178300 | 178300 | 178400 | 178200 | 8956 |
| 471 | 20240417 | 104200 | 329292970100 | 178300 | 178300 | 178400 | 178200 | 10547 |
| 472 | 20240417 | 104100 | 327412033500 | 178300 | 178500 | 178500 | 178300 | 12726 |
| 473 | 20240417 | 104000 | 325142307900 | 178400 | 178400 | 178500 | 178300 | 11274 |
| 474 | 20240417 | 103900 | 323131110900 | 178500 | 178700 | 178700 | 178400 | 23730 |
| 475 | 20240417 | 103800 | 318893681800 | 178700 | 178800 | 178800 | 178700 | 7538 |
| 476 | 20240417 | 103700 | 317546563700 | 178800 | 179100 | 179100 | 178700 | 12091 |
| 477 | 20240417 | 103600 | 315383818600 | 179100 | 179200 | 179200 | 179000 | 12916 |
| 478 | 20240417 | 103500 | 313071061300 | 179200 | 179200 | 179200 | 179100 | 8965 |
| 479 | 20240417 | 103400 | 311465369900 | 179200 | 179200 | 179200 | 179000 | 13489 |
| 480 | 20240417 | 103300 | 309049751300 | 179200 | 179500 | 179500 | 179100 | 8970 |
| 481 | 20240417 | 103200 | 307442014000 | 179500 | 179600 | 179700 | 179400 | 12807 |
| 482 | 20240417 | 103100 | 305141448100 | 179600 | 179700 | 179700 | 179600 | 1871 |
| 483 | 20240417 | 103000 | 304805307600 | 179700 | 179800 | 179900 | 179600 | 6883 |
| 484 | 20240417 | 102900 | 303568221300 | 179700 | 179900 | 179900 | 179700 | 5605 |
| 485 | 20240417 | 102800 | 302560415200 | 179900 | 179900 | 180000 | 179800 | 9857 |
| 486 | 20240417 | 102700 | 300787004100 | 179900 | 180100 | 180100 | 179900 | 10178 |
| 487 | 20240417 | 102600 | 298955113200 | 180100 | 179800 | 180100 | 179800 | 11112 |
| 488 | 20240417 | 102500 | 296954629900 | 179900 | 179600 | 179900 | 179500 | 5677 |
| 489 | 20240417 | 102400 | 295934107300 | 179600 | 179700 | 179800 | 179300 | 8202 |
| 490 | 20240417 | 102300 | 294461669200 | 179800 | 179700 | 179800 | 179500 | 9921 |
| 491 | 20240417 | 102200 | 292679188800 | 179600 | 179100 | 179600 | 179100 | 7193 |
| 492 | 20240417 | 102100 | 291389826000 | 179100 | 179000 | 179200 | 178900 | 12999 |
| 493 | 20240417 | 102000 | 289062636500 | 179000 | 178900 | 179100 | 178800 | 8793 |
| 494 | 20240417 | 101900 | 287489201300 | 178900 | 178900 | 179100 | 178700 | 11776 |
| 495 | 20240417 | 101800 | 285382431900 | 179000 | 178900 | 179000 | 178800 | 7454 |
| 496 | 20240417 | 101700 | 284049193300 | 179000 | 178800 | 179000 | 178600 | 25274 |
| 497 | 20240417 | 101600 | 279529939200 | 178800 | 179100 | 179100 | 178800 | 18523 |
| 498 | 20240417 | 101500 | 276216052400 | 179100 | 179200 | 179300 | 179000 | 23536 |
| 499 | 20240417 | 101400 | 271997848400 | 179200 | 179100 | 179300 | 179000 | 15005 |
| 500 | 20240417 | 101300 | 269310261100 | 179200 | 179500 | 179500 | 179100 | 21221 |
| 501 | 20240417 | 101200 | 265505313400 | 179400 | 179600 | 179700 | 179300 | 15176 |
| 502 | 20240417 | 101100 | 262781607100 | 179600 | 179400 | 179900 | 179300 | 17127 |
| 503 | 20240417 | 101000 | 259705724500 | 179400 | 179700 | 179700 | 179100 | 25522 |
| 504 | 20240417 | 100900 | 255129101100 | 179700 | 179900 | 180000 | 179600 | 23892 |
| 505 | 20240417 | 100800 | 250833114900 | 179900 | 180400 | 180400 | 179900 | 30436 |
| 506 | 20240417 | 100700 | 245352392100 | 180400 | 180500 | 180600 | 180300 | 15269 |
| 507 | 20240417 | 100600 | 242596521400 | 180500 | 180800 | 180800 | 180500 | 6972 |
| 508 | 20240417 | 100500 | 241337349200 | 180700 | 180800 | 180900 | 180700 | 5045 |
| 509 | 20240417 | 100400 | 240425199500 | 180900 | 181000 | 181100 | 180800 | 7148 |
| 510 | 20240417 | 100300 | 239131822800 | 181000 | 181100 | 181400 | 181000 | 9320 |
| 511 | 20240417 | 100200 | 237443206000 | 181000 | 181300 | 181400 | 181000 | 13293 |
| 512 | 20240417 | 100100 | 235035414700 | 181400 | 181600 | 181700 | 181300 | 14575 |
| 513 | 20240417 | 100000 | 232389620300 | 181700 | 181600 | 181900 | 181600 | 5031 |
| 514 | 20240417 | 095900 | 231475290100 | 181600 | 181600 | 181700 | 181600 | 5147 |
| 515 | 20240417 | 095800 | 230540130800 | 181600 | 181600 | 181700 | 181500 | 8052 |
| 516 | 20240417 | 095700 | 229077906400 | 181700 | 181900 | 182100 | 181600 | 7868 |
| 517 | 20240417 | 095600 | 227646836300 | 181900 | 181900 | 182000 | 181800 | 3863 |
| 518 | 20240417 | 095500 | 226944246400 | 181800 | 182000 | 182300 | 181700 | 17165 |
| 519 | 20240417 | 095400 | 223820267800 | 182000 | 182400 | 182500 | 182000 | 19954 |
| 520 | 20240417 | 095300 | 220184174800 | 182400 | 182200 | 182500 | 182100 | 28308 |
| 521 | 20240417 | 095200 | 215021703400 | 182200 | 182300 | 182400 | 181900 | 25949 |
| 522 | 20240417 | 095100 | 210291816800 | 182400 | 181700 | 182400 | 181600 | 59435 |
| 523 | 20240417 | 095000 | 199474773100 | 181700 | 181500 | 181700 | 181300 | 24164 |
| 524 | 20240417 | 094900 | 195089367600 | 181500 | 181300 | 181500 | 181200 | 15679 |
| 525 | 20240417 | 094800 | 192246181700 | 181300 | 181200 | 181300 | 181200 | 9035 |
| 526 | 20240417 | 094700 | 190608742100 | 181200 | 181000 | 181300 | 180900 | 19526 |
| 527 | 20240417 | 094600 | 187073060400 | 180900 | 181000 | 181000 | 180800 | 4602 |
| 528 | 20240417 | 094500 | 186240636500 | 180900 | 180700 | 180900 | 180700 | 6202 |
| 529 | 20240417 | 094400 | 185119082700 | 180700 | 180800 | 181000 | 180600 | 19868 |
| 530 | 20240417 | 094300 | 181526504900 | 180800 | 180800 | 180900 | 180600 | 17349 |
| 531 | 20240417 | 094200 | 178389887600 | 180800 | 180800 | 180800 | 180700 | 4850 |
| 532 | 20240417 | 094100 | 177513423500 | 180800 | 180800 | 180800 | 180600 | 11914 |
| 533 | 20240417 | 094000 | 175360401400 | 180800 | 181100 | 181100 | 180700 | 4955 |
| 534 | 20240417 | 093900 | 174464189900 | 181100 | 181000 | 181100 | 180800 | 9069 |
| 535 | 20240417 | 093800 | 172823495300 | 180900 | 181000 | 181100 | 180700 | 15102 |
| 536 | 20240417 | 093700 | 170091136100 | 181000 | 180600 | 181000 | 180600 | 6999 |
| 537 | 20240417 | 093600 | 168825411400 | 180600 | 180400 | 180700 | 180300 | 10040 |
| 538 | 20240417 | 093500 | 167012849600 | 180400 | 180100 | 180500 | 180000 | 16159 |
| 539 | 20240417 | 093400 | 164101070800 | 180100 | 180000 | 180500 | 180000 | 14321 |
| 540 | 20240417 | 093300 | 161520036600 | 180100 | 180200 | 180400 | 180000 | 8981 |
| 541 | 20240417 | 093200 | 159901895900 | 180200 | 180400 | 180500 | 180100 | 18335 |
| 542 | 20240417 | 093100 | 156595993800 | 180400 | 180800 | 180800 | 180400 | 12210 |
| 543 | 20240417 | 093000 | 154390780800 | 180700 | 180800 | 180900 | 180600 | 11003 |
| 544 | 20240417 | 092900 | 152402048100 | 180800 | 181200 | 181200 | 180800 | 10823 |
| 545 | 20240417 | 092800 | 150443011400 | 181200 | 181300 | 181300 | 181000 | 12744 |
| 546 | 20240417 | 092700 | 148133990800 | 181300 | 181000 | 181300 | 181000 | 17396 |
| 547 | 20240417 | 092600 | 144983814300 | 181000 | 181000 | 181100 | 180900 | 7831 |
| 548 | 20240417 | 092500 | 143566327100 | 181000 | 180700 | 181100 | 180600 | 13612 |
| 549 | 20240417 | 092400 | 141104122200 | 180700 | 180800 | 180900 | 180500 | 22893 |
| 550 | 20240417 | 092300 | 136967007600 | 180800 | 181200 | 181300 | 180700 | 21448 |
| 551 | 20240417 | 092200 | 133086421800 | 181200 | 181000 | 181400 | 181000 | 14090 |
| 552 | 20240417 | 092100 | 130533984000 | 180900 | 180800 | 181000 | 180700 | 10036 |
| 553 | 20240417 | 092000 | 128718966600 | 180800 | 180600 | 181000 | 180600 | 8425 |
| 554 | 20240417 | 091900 | 127195640100 | 180700 | 180900 | 181100 | 180600 | 9565 |
| 555 | 20240417 | 091800 | 125466135200 | 180900 | 181000 | 181200 | 180800 | 15710 |
| 556 | 20240417 | 091700 | 122621881200 | 181000 | 181100 | 181100 | 180800 | 8290 |
| 557 | 20240417 | 091600 | 121121825400 | 181000 | 180300 | 181100 | 180300 | 14170 |
| 558 | 20240417 | 091500 | 118561040600 | 180300 | 181100 | 181100 | 180000 | 23230 |
| 559 | 20240417 | 091400 | 114366402800 | 181000 | 180900 | 181100 | 180800 | 13867 |
| 560 | 20240417 | 091300 | 111857116800 | 180800 | 181300 | 181300 | 180700 | 25125 |
| 561 | 20240417 | 091200 | 107310452100 | 181300 | 181200 | 181400 | 181000 | 16506 |
| 562 | 20240417 | 091100 | 104319162400 | 181100 | 181500 | 181700 | 180900 | 41953 |
| 563 | 20240417 | 091000 | 96708589300 | 181500 | 181100 | 181600 | 181100 | 51700 |
| 564 | 20240417 | 090900 | 87329693000 | 181100 | 180600 | 181100 | 180500 | 30756 |
| 565 | 20240417 | 090800 | 81765243400 | 180500 | 180500 | 180700 | 180300 | 23491 |
| 566 | 20240417 | 090700 | 77525830900 | 180500 | 179500 | 180500 | 179500 | 19511 |
| 567 | 20240417 | 090600 | 74016602300 | 179500 | 179300 | 179800 | 179200 | 21236 |
| 568 | 20240417 | 090500 | 70206480900 | 179200 | 179700 | 179700 | 179100 | 35128 |
| 569 | 20240417 | 090400 | 63906886600 | 179700 | 180500 | 180500 | 179600 | 33396 |
| 570 | 20240417 | 090300 | 57890168800 | 180500 | 180000 | 180500 | 180000 | 20394 |
| 571 | 20240417 | 090200 | 54212670000 | 180100 | 180100 | 180600 | 179700 | 33278 |
| 572 | 20240417 | 090100 | 48215738600 | 180200 | 180600 | 180600 | 179800 | 51158 |
| 573 | 20240417 | 090000 | 38993019600 | 180600 | 179600 | 181000 | 179500 | 216862 |