34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 183100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 248789 |
| 3 | 20240418 | 183000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 4 | 20240418 | 182900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 5 | 20240418 | 182800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 6 | 20240418 | 182700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 7 | 20240418 | 182600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 8 | 20240418 | 182500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 9 | 20240418 | 182400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 10 | 20240418 | 182300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 11 | 20240418 | 182200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 12 | 20240418 | 182100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 13 | 20240418 | 182000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 14 | 20240418 | 181900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 15 | 20240418 | 181800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 16 | 20240418 | 181700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 17 | 20240418 | 181600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 18 | 20240418 | 181500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 19 | 20240418 | 181400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 20 | 20240418 | 181300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 21 | 20240418 | 181200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 22 | 20240418 | 181100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 23 | 20240418 | 181000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 24 | 20240418 | 180900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 25 | 20240418 | 180800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 26 | 20240418 | 180700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 27 | 20240418 | 180600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 28 | 20240418 | 180500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 29 | 20240418 | 180400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 30 | 20240418 | 180300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 31 | 20240418 | 180200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 32 | 20240418 | 180100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 248789 |
| 33 | 20240418 | 180000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 34 | 20240418 | 175900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 35 | 20240418 | 175800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 36 | 20240418 | 175700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 37 | 20240418 | 175600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 38 | 20240418 | 175500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 39 | 20240418 | 175400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 40 | 20240418 | 175300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 41 | 20240418 | 175200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 42 | 20240418 | 175100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 43 | 20240418 | 175000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 44 | 20240418 | 174900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 45 | 20240418 | 174800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 46 | 20240418 | 174700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 47 | 20240418 | 174600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 48 | 20240418 | 174500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 49 | 20240418 | 174400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 50 | 20240418 | 174300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 51 | 20240418 | 174200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 52 | 20240418 | 174100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 53 | 20240418 | 174000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 54 | 20240418 | 173900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 55 | 20240418 | 173800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 56 | 20240418 | 173700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 57 | 20240418 | 173600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 58 | 20240418 | 173500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 59 | 20240418 | 173400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 60 | 20240418 | 173300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 61 | 20240418 | 173200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 62 | 20240418 | 173100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 248789 |
| 63 | 20240418 | 173000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 64 | 20240418 | 172900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 65 | 20240418 | 172800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 66 | 20240418 | 172700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 67 | 20240418 | 172600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 68 | 20240418 | 172500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 69 | 20240418 | 172400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 70 | 20240418 | 172300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 71 | 20240418 | 172200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 72 | 20240418 | 172100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 73 | 20240418 | 172000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 74 | 20240418 | 171900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 75 | 20240418 | 171800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 76 | 20240418 | 171700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 77 | 20240418 | 171600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 78 | 20240418 | 171500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 79 | 20240418 | 171400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 80 | 20240418 | 171300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 81 | 20240418 | 171200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 82 | 20240418 | 171100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 83 | 20240418 | 171000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 84 | 20240418 | 170900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 85 | 20240418 | 170800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 86 | 20240418 | 170700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 87 | 20240418 | 170600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 88 | 20240418 | 170500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 89 | 20240418 | 170400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 90 | 20240418 | 170300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 91 | 20240418 | 170200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 92 | 20240418 | 170100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 248789 |
| 93 | 20240418 | 170000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 94 | 20240418 | 165900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 95 | 20240418 | 165800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 96 | 20240418 | 165700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 97 | 20240418 | 165600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 98 | 20240418 | 165500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 99 | 20240418 | 165400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 100 | 20240418 | 165300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 101 | 20240418 | 165200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 102 | 20240418 | 165100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 103 | 20240418 | 165000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 104 | 20240418 | 164900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 105 | 20240418 | 164800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 106 | 20240418 | 164700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 107 | 20240418 | 164600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 108 | 20240418 | 164500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 109 | 20240418 | 164400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 110 | 20240418 | 164300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 111 | 20240418 | 164200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 112 | 20240418 | 164100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 113 | 20240418 | 164000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 114 | 20240418 | 163900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 115 | 20240418 | 163800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 116 | 20240418 | 163700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 117 | 20240418 | 163600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 118 | 20240418 | 163500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 119 | 20240418 | 163400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 120 | 20240418 | 163300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 121 | 20240418 | 163200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 122 | 20240418 | 163100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 248789 |
| 123 | 20240418 | 163000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 124 | 20240418 | 162900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 125 | 20240418 | 162800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 126 | 20240418 | 162700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 127 | 20240418 | 162600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 128 | 20240418 | 162500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 129 | 20240418 | 162400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 130 | 20240418 | 162300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 131 | 20240418 | 162200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 132 | 20240418 | 162100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 133 | 20240418 | 162000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 134 | 20240418 | 161900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 135 | 20240418 | 161800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 136 | 20240418 | 161700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 137 | 20240418 | 161600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 138 | 20240418 | 161500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 139 | 20240418 | 161400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 140 | 20240418 | 161300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 141 | 20240418 | 161200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 142 | 20240418 | 161100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 143 | 20240418 | 161000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 144 | 20240418 | 160900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 145 | 20240418 | 160800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 146 | 20240418 | 160700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 147 | 20240418 | 160600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 148 | 20240418 | 160500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 149 | 20240418 | 160400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 150 | 20240418 | 160300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 151 | 20240418 | 160200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 152 | 20240418 | 160100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 248789 |
| 153 | 20240418 | 160000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 154 | 20240418 | 155900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 155 | 20240418 | 155800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 156 | 20240418 | 155700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 157 | 20240418 | 155600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 158 | 20240418 | 155500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 159 | 20240418 | 155400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 160 | 20240418 | 155300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 161 | 20240418 | 155200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 162 | 20240418 | 155100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 163 | 20240418 | 155000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 164 | 20240418 | 154900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 165 | 20240418 | 154800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 166 | 20240418 | 154700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 167 | 20240418 | 154600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 168 | 20240418 | 154500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 169 | 20240418 | 154400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 170 | 20240418 | 154300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 171 | 20240418 | 154200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 172 | 20240418 | 154100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 173 | 20240418 | 154000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 174 | 20240418 | 153900 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 175 | 20240418 | 153800 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 176 | 20240418 | 153700 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 177 | 20240418 | 153600 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 178 | 20240418 | 153500 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 179 | 20240418 | 153400 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 180 | 20240418 | 153300 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 181 | 20240418 | 153200 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 0 |
| 182 | 20240418 | 153100 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 248789 |
| 183 | 20240418 | 153000 | 736590410600 | 182300 | 182300 | 182300 | 182300 | 248789 |
| 184 | 20240418 | 152900 | 691236175900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 185 | 20240418 | 152800 | 691236175900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 186 | 20240418 | 152700 | 691236175900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 187 | 20240418 | 152600 | 691236175900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 188 | 20240418 | 152500 | 691236175900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 189 | 20240418 | 152400 | 691236175900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 190 | 20240418 | 152300 | 691236175900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 191 | 20240418 | 152200 | 691236175900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 192 | 20240418 | 152100 | 691236175900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 193 | 20240418 | 152000 | 691236175900 | 183200 | 183200 | 183200 | 183200 | 0 |
| 194 | 20240418 | 151900 | 691236175900 | 183200 | 183300 | 183300 | 183100 | 19544 |
| 195 | 20240418 | 151800 | 687656031300 | 183200 | 183200 | 183300 | 183100 | 22684 |
| 196 | 20240418 | 151700 | 683500031200 | 183200 | 182800 | 183200 | 182700 | 28060 |
| 197 | 20240418 | 151600 | 678367185700 | 182800 | 182900 | 183000 | 182800 | 24481 |
| 198 | 20240418 | 151500 | 673889198600 | 182900 | 182800 | 183000 | 182700 | 13796 |
| 199 | 20240418 | 151400 | 671366667900 | 182800 | 182600 | 183000 | 182600 | 22937 |
| 200 | 20240418 | 151300 | 667173059900 | 182600 | 182600 | 182900 | 182600 | 41040 |
| 201 | 20240418 | 151200 | 659672461000 | 182600 | 182300 | 182700 | 182300 | 34671 |
| 202 | 20240418 | 151100 | 653344913500 | 182400 | 182100 | 182400 | 182100 | 11784 |
| 203 | 20240418 | 151000 | 651196859900 | 182200 | 182100 | 182300 | 182100 | 23264 |
| 204 | 20240418 | 150900 | 646957814700 | 182100 | 182000 | 182200 | 182000 | 15142 |
| 205 | 20240418 | 150800 | 644200142300 | 182000 | 181700 | 182100 | 181600 | 15223 |
| 206 | 20240418 | 150700 | 641430739200 | 181700 | 181700 | 181800 | 181500 | 12717 |
| 207 | 20240418 | 150600 | 639121263600 | 181800 | 182000 | 182100 | 181700 | 14606 |
| 208 | 20240418 | 150500 | 636464278500 | 182000 | 182100 | 182100 | 182000 | 5632 |
| 209 | 20240418 | 150400 | 635439147100 | 182000 | 181900 | 182100 | 181800 | 11517 |
| 210 | 20240418 | 150300 | 633343366000 | 181800 | 182100 | 182100 | 181800 | 25470 |
| 211 | 20240418 | 150200 | 628708205500 | 182100 | 182200 | 182200 | 182000 | 13013 |
| 212 | 20240418 | 150100 | 626338907300 | 182200 | 182200 | 182300 | 182100 | 5941 |
| 213 | 20240418 | 150000 | 625256471200 | 182200 | 182300 | 182300 | 182200 | 3675 |
| 214 | 20240418 | 145900 | 624586738800 | 182200 | 182200 | 182300 | 182100 | 8507 |
| 215 | 20240418 | 145800 | 623036881900 | 182100 | 182100 | 182200 | 182000 | 10232 |
| 216 | 20240418 | 145700 | 621173409400 | 182100 | 181900 | 182200 | 181900 | 16347 |
| 217 | 20240418 | 145600 | 618197344400 | 181900 | 181800 | 182000 | 181800 | 13350 |
| 218 | 20240418 | 145500 | 615768925700 | 181900 | 181800 | 181900 | 181800 | 4293 |
| 219 | 20240418 | 145400 | 614988406800 | 181900 | 181800 | 181900 | 181700 | 6157 |
| 220 | 20240418 | 145300 | 613868908900 | 181800 | 181900 | 182000 | 181800 | 6473 |
| 221 | 20240418 | 145200 | 612691622400 | 181900 | 181700 | 182000 | 181500 | 13616 |
| 222 | 20240418 | 145100 | 610217338300 | 181700 | 181500 | 181700 | 181300 | 10793 |
| 223 | 20240418 | 145000 | 608258632500 | 181500 | 181700 | 181700 | 181300 | 17823 |
| 224 | 20240418 | 144900 | 605023547100 | 181700 | 181800 | 181900 | 181600 | 8126 |
| 225 | 20240418 | 144800 | 603546460200 | 181900 | 182000 | 182000 | 181800 | 11593 |
| 226 | 20240418 | 144700 | 601437581400 | 182000 | 181700 | 182000 | 181700 | 4861 |
| 227 | 20240418 | 144600 | 600553676900 | 181700 | 181800 | 182000 | 181700 | 3514 |
| 228 | 20240418 | 144500 | 599914853100 | 181800 | 182000 | 182000 | 181700 | 12159 |
| 229 | 20240418 | 144400 | 597702987800 | 182000 | 181600 | 182000 | 181600 | 12780 |
| 230 | 20240418 | 144300 | 595379867600 | 181600 | 181600 | 181700 | 181500 | 7917 |
| 231 | 20240418 | 144200 | 593942119600 | 181500 | 181700 | 181800 | 181200 | 21402 |
| 232 | 20240418 | 144100 | 590056948300 | 181700 | 181600 | 181900 | 181500 | 8882 |
| 233 | 20240418 | 144000 | 588442606600 | 181600 | 181600 | 181700 | 181500 | 8092 |
| 234 | 20240418 | 143900 | 586973207900 | 181700 | 182100 | 182100 | 181700 | 16734 |
| 235 | 20240418 | 143800 | 583929528800 | 182100 | 182100 | 182400 | 182000 | 14884 |
| 236 | 20240418 | 143700 | 581216196600 | 182100 | 182500 | 182600 | 182000 | 22243 |
| 237 | 20240418 | 143600 | 577160548700 | 182500 | 182300 | 182500 | 182100 | 34165 |
| 238 | 20240418 | 143500 | 570930240800 | 182200 | 182000 | 182300 | 182000 | 35164 |
| 239 | 20240418 | 143400 | 564524167200 | 182000 | 181900 | 182100 | 181600 | 23794 |
| 240 | 20240418 | 143300 | 560196374600 | 181900 | 181100 | 182000 | 181000 | 52352 |
| 241 | 20240418 | 143200 | 550687977300 | 181100 | 180800 | 181100 | 180800 | 23058 |
| 242 | 20240418 | 143100 | 546515377200 | 180800 | 180700 | 180800 | 180600 | 13669 |
| 243 | 20240418 | 143000 | 544045031700 | 180700 | 180400 | 180700 | 180400 | 12230 |
| 244 | 20240418 | 142900 | 541836155900 | 180500 | 180400 | 180500 | 180400 | 12733 |
| 245 | 20240418 | 142800 | 539537918500 | 180400 | 180400 | 180500 | 180400 | 3263 |
| 246 | 20240418 | 142700 | 538949154900 | 180500 | 180500 | 180500 | 180300 | 6557 |
| 247 | 20240418 | 142600 | 537766108400 | 180500 | 180500 | 180500 | 180400 | 2041 |
| 248 | 20240418 | 142500 | 537397752600 | 180500 | 180400 | 180500 | 180300 | 3012 |
| 249 | 20240418 | 142400 | 536854338200 | 180400 | 180300 | 180500 | 180300 | 4411 |
| 250 | 20240418 | 142300 | 536058733800 | 180400 | 180000 | 180400 | 180000 | 9765 |
| 251 | 20240418 | 142200 | 534298563800 | 180000 | 180000 | 180200 | 180000 | 5176 |
| 252 | 20240418 | 142100 | 533366438500 | 180000 | 180300 | 180300 | 180000 | 6088 |
| 253 | 20240418 | 142000 | 532270159600 | 180200 | 180400 | 180400 | 180000 | 6863 |
| 254 | 20240418 | 141900 | 531033649600 | 180300 | 180200 | 180400 | 180000 | 6371 |
| 255 | 20240418 | 141800 | 529885319000 | 180200 | 180100 | 180400 | 180000 | 10758 |
| 256 | 20240418 | 141700 | 527947134900 | 180000 | 180400 | 180500 | 180000 | 7114 |
| 257 | 20240418 | 141600 | 526665038500 | 180400 | 180400 | 180500 | 180200 | 9069 |
| 258 | 20240418 | 141500 | 525029055500 | 180400 | 180500 | 180600 | 180200 | 13890 |
| 259 | 20240418 | 141400 | 522523144500 | 180600 | 180400 | 180600 | 180400 | 11193 |
| 260 | 20240418 | 141300 | 520502729100 | 180400 | 180300 | 180500 | 180300 | 5251 |
| 261 | 20240418 | 141200 | 519555572100 | 180300 | 180300 | 180400 | 180200 | 4583 |
| 262 | 20240418 | 141100 | 518729169500 | 180300 | 180400 | 180400 | 180300 | 3611 |
| 263 | 20240418 | 141000 | 518077964000 | 180300 | 180200 | 180400 | 180100 | 5566 |
| 264 | 20240418 | 140900 | 517074427100 | 180100 | 180300 | 180400 | 180100 | 13389 |
| 265 | 20240418 | 140800 | 514660652300 | 180300 | 180000 | 180300 | 180000 | 8824 |
| 266 | 20240418 | 140700 | 513070674300 | 180100 | 179900 | 180100 | 179900 | 13465 |
| 267 | 20240418 | 140600 | 510647066900 | 180000 | 180000 | 180000 | 179900 | 3669 |
| 268 | 20240418 | 140500 | 509986871200 | 179900 | 179800 | 180000 | 179800 | 3149 |
| 269 | 20240418 | 140400 | 509420357500 | 179800 | 179800 | 180000 | 179800 | 7280 |
| 270 | 20240418 | 140300 | 508110608200 | 179900 | 179700 | 180000 | 179700 | 5489 |
| 271 | 20240418 | 140200 | 507123556600 | 179700 | 179700 | 179800 | 179600 | 4355 |
| 272 | 20240418 | 140100 | 506340868300 | 179800 | 180000 | 180000 | 179700 | 6405 |
| 273 | 20240418 | 140000 | 505188969400 | 179900 | 179700 | 180000 | 179700 | 4124 |
| 274 | 20240418 | 135900 | 504447101300 | 179700 | 179700 | 179800 | 179700 | 4043 |
| 275 | 20240418 | 135800 | 503720278300 | 179700 | 179800 | 179900 | 179600 | 2618 |
| 276 | 20240418 | 135700 | 503249662400 | 179900 | 179500 | 180000 | 179400 | 11497 |
| 277 | 20240418 | 135600 | 501183604200 | 179500 | 179400 | 179500 | 179300 | 2875 |
| 278 | 20240418 | 135500 | 500667837700 | 179300 | 179200 | 179500 | 179200 | 6988 |
| 279 | 20240418 | 135400 | 499414505600 | 179200 | 179300 | 179400 | 179200 | 3241 |
| 280 | 20240418 | 135300 | 498833276100 | 179300 | 179200 | 179400 | 179100 | 2896 |
| 281 | 20240418 | 135200 | 498314198700 | 179200 | 179200 | 179400 | 179100 | 6495 |
| 282 | 20240418 | 135100 | 497150224600 | 179200 | 179400 | 179400 | 179200 | 3386 |
| 283 | 20240418 | 135000 | 496543141900 | 179300 | 179300 | 179500 | 179300 | 5179 |
| 284 | 20240418 | 134900 | 495614025600 | 179300 | 179800 | 179800 | 179300 | 14575 |
| 285 | 20240418 | 134800 | 492996748300 | 179800 | 179900 | 179900 | 179700 | 3504 |
| 286 | 20240418 | 134700 | 492366767300 | 179800 | 180000 | 180000 | 179800 | 3160 |
| 287 | 20240418 | 134600 | 491798288200 | 179900 | 180000 | 180100 | 179800 | 9368 |
| 288 | 20240418 | 134500 | 490112598000 | 180000 | 179900 | 180100 | 179900 | 9279 |
| 289 | 20240418 | 134400 | 488442241800 | 180000 | 179900 | 180000 | 179900 | 1137 |
| 290 | 20240418 | 134300 | 488237609700 | 179900 | 179900 | 180000 | 179900 | 2928 |
| 291 | 20240418 | 134200 | 487710733300 | 179900 | 180000 | 180100 | 179900 | 6512 |
| 292 | 20240418 | 134100 | 486538635100 | 180100 | 180000 | 180100 | 180000 | 2455 |
| 293 | 20240418 | 134000 | 486096534400 | 180100 | 180000 | 180100 | 180000 | 3723 |
| 294 | 20240418 | 133900 | 485426083000 | 180000 | 179800 | 180100 | 179800 | 8860 |
| 295 | 20240418 | 133800 | 483831584700 | 179900 | 179600 | 179900 | 179500 | 15433 |
| 296 | 20240418 | 133700 | 481058170700 | 179600 | 179600 | 179700 | 179400 | 7925 |
| 297 | 20240418 | 133600 | 479635300500 | 179700 | 179700 | 179800 | 179600 | 2832 |
| 298 | 20240418 | 133500 | 479126352100 | 179700 | 179700 | 179800 | 179600 | 1630 |
| 299 | 20240418 | 133400 | 478833383100 | 179700 | 179900 | 179900 | 179600 | 8840 |
| 300 | 20240418 | 133300 | 477244606700 | 179900 | 179700 | 179900 | 179600 | 5586 |
| 301 | 20240418 | 133200 | 476240799800 | 179700 | 179700 | 179900 | 179600 | 5382 |
| 302 | 20240418 | 133100 | 475273214800 | 179800 | 179400 | 179800 | 179400 | 16087 |
| 303 | 20240418 | 133000 | 472384110800 | 179400 | 179400 | 179500 | 179300 | 6367 |
| 304 | 20240418 | 132900 | 471241592900 | 179300 | 179200 | 179400 | 179200 | 3233 |
| 305 | 20240418 | 132800 | 470661845600 | 179100 | 179300 | 179300 | 179100 | 4073 |
| 306 | 20240418 | 132700 | 469931812200 | 179200 | 179100 | 179300 | 179100 | 3164 |
| 307 | 20240418 | 132600 | 469364817200 | 179000 | 179200 | 179200 | 179000 | 4355 |
| 308 | 20240418 | 132500 | 468584841200 | 179200 | 179100 | 179300 | 179100 | 3878 |
| 309 | 20240418 | 132400 | 467889987000 | 179100 | 179000 | 179200 | 178900 | 5654 |
| 310 | 20240418 | 132300 | 466877509600 | 178900 | 178900 | 179000 | 178900 | 1680 |
| 311 | 20240418 | 132200 | 466576817700 | 178900 | 178900 | 179000 | 178900 | 2388 |
| 312 | 20240418 | 132100 | 466149448200 | 178900 | 179000 | 179100 | 178900 | 2550 |
| 313 | 20240418 | 132000 | 465693027400 | 178900 | 178700 | 179000 | 178700 | 6123 |
| 314 | 20240418 | 131900 | 464597939500 | 178800 | 178700 | 178800 | 178600 | 5988 |
| 315 | 20240418 | 131800 | 463527874000 | 178800 | 178800 | 178900 | 178700 | 3940 |
| 316 | 20240418 | 131700 | 462823431500 | 178900 | 178700 | 178900 | 178700 | 1572 |
| 317 | 20240418 | 131600 | 462542268300 | 178700 | 178800 | 178900 | 178700 | 6072 |
| 318 | 20240418 | 131500 | 461456422300 | 178800 | 178700 | 178800 | 178700 | 4403 |
| 319 | 20240418 | 131400 | 460669440500 | 178700 | 178300 | 178700 | 178300 | 14021 |
| 320 | 20240418 | 131300 | 458167078500 | 178300 | 178300 | 178400 | 178300 | 2072 |
| 321 | 20240418 | 131200 | 457797574600 | 178300 | 178300 | 178400 | 178300 | 2393 |
| 322 | 20240418 | 131100 | 457370876300 | 178400 | 178400 | 178400 | 178300 | 1232 |
| 323 | 20240418 | 131000 | 457151181900 | 178300 | 178300 | 178400 | 178300 | 1814 |
| 324 | 20240418 | 130900 | 456827639600 | 178400 | 178400 | 178400 | 178300 | 3479 |
| 325 | 20240418 | 130800 | 456207309400 | 178300 | 178400 | 178700 | 178200 | 11177 |
| 326 | 20240418 | 130700 | 454213676000 | 178400 | 178500 | 178800 | 178300 | 10491 |
| 327 | 20240418 | 130600 | 452341644500 | 178500 | 178800 | 178900 | 178400 | 9664 |
| 328 | 20240418 | 130500 | 450615677600 | 178700 | 178400 | 178800 | 178300 | 11500 |
| 329 | 20240418 | 130400 | 448562065700 | 178400 | 178400 | 178500 | 178300 | 4903 |
| 330 | 20240418 | 130300 | 447687333900 | 178400 | 178400 | 178600 | 178400 | 4717 |
| 331 | 20240418 | 130200 | 446845504100 | 178400 | 178800 | 178800 | 178400 | 22676 |
| 332 | 20240418 | 130100 | 442794653500 | 178900 | 179000 | 179100 | 178800 | 3503 |
| 333 | 20240418 | 130000 | 442167736700 | 179000 | 178900 | 179100 | 178900 | 3135 |
| 334 | 20240418 | 125900 | 441606686900 | 178900 | 179100 | 179100 | 178800 | 9268 |
| 335 | 20240418 | 125800 | 439948218800 | 179100 | 179000 | 179100 | 179000 | 2382 |
| 336 | 20240418 | 125700 | 439521810400 | 179000 | 179100 | 179200 | 179000 | 1266 |
| 337 | 20240418 | 125600 | 439295113300 | 179100 | 179100 | 179300 | 179000 | 6781 |
| 338 | 20240418 | 125500 | 438080248000 | 179100 | 178900 | 179100 | 178900 | 9315 |
| 339 | 20240418 | 125400 | 436413233700 | 178900 | 178900 | 179000 | 178900 | 1506 |
| 340 | 20240418 | 125300 | 436143789700 | 178900 | 178800 | 179000 | 178800 | 2708 |
| 341 | 20240418 | 125200 | 435659223700 | 178900 | 178800 | 178900 | 178700 | 5940 |
| 342 | 20240418 | 125100 | 434597213300 | 178800 | 179000 | 179000 | 178700 | 8734 |
| 343 | 20240418 | 125000 | 433036001900 | 179000 | 179100 | 179100 | 178800 | 20136 |
| 344 | 20240418 | 124900 | 429432053800 | 179200 | 179300 | 179400 | 179100 | 4652 |
| 345 | 20240418 | 124800 | 428598258400 | 179300 | 179300 | 179400 | 179300 | 1663 |
| 346 | 20240418 | 124700 | 428299984300 | 179300 | 179200 | 179500 | 179200 | 8803 |
| 347 | 20240418 | 124600 | 426721333700 | 179200 | 179200 | 179300 | 179200 | 1906 |
| 348 | 20240418 | 124500 | 426379754900 | 179200 | 179300 | 179400 | 179200 | 2528 |
| 349 | 20240418 | 124400 | 425926527000 | 179400 | 179100 | 179400 | 179100 | 3893 |
| 350 | 20240418 | 124300 | 425228737300 | 179100 | 179200 | 179400 | 179100 | 4538 |
| 351 | 20240418 | 124200 | 424415290900 | 179300 | 179100 | 179300 | 179100 | 2938 |
| 352 | 20240418 | 124100 | 423888821100 | 179200 | 179200 | 179300 | 179100 | 3627 |
| 353 | 20240418 | 124000 | 423238869000 | 179200 | 179500 | 179600 | 179200 | 4701 |
| 354 | 20240418 | 123900 | 422395476400 | 179500 | 179200 | 179600 | 179200 | 9618 |
| 355 | 20240418 | 123800 | 420670444900 | 179300 | 179200 | 179300 | 179200 | 2201 |
| 356 | 20240418 | 123700 | 420275895500 | 179200 | 179100 | 179300 | 179000 | 9633 |
| 357 | 20240418 | 123600 | 418550664000 | 179100 | 179500 | 179600 | 179100 | 15486 |
| 358 | 20240418 | 123500 | 415773922000 | 179500 | 179500 | 179600 | 179500 | 2203 |
| 359 | 20240418 | 123400 | 415378459700 | 179500 | 179500 | 179600 | 179500 | 5325 |
| 360 | 20240418 | 123300 | 414422579800 | 179600 | 180000 | 180000 | 179500 | 22622 |
| 361 | 20240418 | 123200 | 410355749300 | 179900 | 180000 | 180000 | 179900 | 1704 |
| 362 | 20240418 | 123100 | 410049173200 | 179900 | 179900 | 180000 | 179900 | 1500 |
| 363 | 20240418 | 123000 | 409779235200 | 179900 | 179900 | 180000 | 179900 | 1378 |
| 364 | 20240418 | 122900 | 409531310600 | 180000 | 179900 | 180000 | 179900 | 2682 |
| 365 | 20240418 | 122800 | 409048804600 | 179900 | 179900 | 180000 | 179900 | 1389 |
| 366 | 20240418 | 122700 | 408798849400 | 179900 | 179900 | 180000 | 179900 | 863 |
| 367 | 20240418 | 122600 | 408643574300 | 179900 | 179800 | 180000 | 179800 | 8768 |
| 368 | 20240418 | 122500 | 407066235900 | 179800 | 179900 | 179900 | 179800 | 2588 |
| 369 | 20240418 | 122400 | 406600847100 | 179900 | 179900 | 180000 | 179800 | 1975 |
| 370 | 20240418 | 122300 | 406245561900 | 179900 | 180100 | 180200 | 179900 | 3369 |
| 371 | 20240418 | 122200 | 405639050300 | 180100 | 179900 | 180200 | 179900 | 8389 |
| 372 | 20240418 | 122100 | 404128813900 | 180000 | 180200 | 180200 | 179900 | 3478 |
| 373 | 20240418 | 122000 | 403502425200 | 180100 | 180100 | 180200 | 179900 | 7473 |
| 374 | 20240418 | 121900 | 402156726600 | 180100 | 180100 | 180200 | 180100 | 1850 |
| 375 | 20240418 | 121800 | 401823425100 | 180100 | 180700 | 180700 | 180100 | 11378 |
| 376 | 20240418 | 121700 | 399769991000 | 180700 | 180600 | 180700 | 180600 | 6291 |
| 377 | 20240418 | 121600 | 398633524700 | 180500 | 180600 | 180600 | 180500 | 2075 |
| 378 | 20240418 | 121500 | 398258858800 | 180500 | 180600 | 180600 | 180500 | 6623 |
| 379 | 20240418 | 121400 | 397062880300 | 180600 | 180400 | 180600 | 180400 | 1462 |
| 380 | 20240418 | 121300 | 396798985900 | 180400 | 180300 | 180500 | 180300 | 1755 |
| 381 | 20240418 | 121200 | 396482432100 | 180300 | 180300 | 180400 | 180200 | 1145 |
| 382 | 20240418 | 121100 | 396275993900 | 180200 | 180300 | 180300 | 180200 | 3747 |
| 383 | 20240418 | 121000 | 395600537600 | 180200 | 180200 | 180300 | 180200 | 966 |
| 384 | 20240418 | 120900 | 395426445100 | 180200 | 180300 | 180400 | 180200 | 1710 |
| 385 | 20240418 | 120800 | 395118164500 | 180300 | 180600 | 180600 | 180300 | 3623 |
| 386 | 20240418 | 120700 | 394464617900 | 180500 | 180500 | 180600 | 180500 | 4228 |
| 387 | 20240418 | 120600 | 393701367600 | 180500 | 180500 | 180600 | 180500 | 2068 |
| 388 | 20240418 | 120500 | 393328062200 | 180600 | 180700 | 180700 | 180500 | 2214 |
| 389 | 20240418 | 120400 | 392928241500 | 180600 | 180600 | 180700 | 180500 | 7096 |
| 390 | 20240418 | 120300 | 391646865500 | 180600 | 180600 | 180700 | 180600 | 862 |
| 391 | 20240418 | 120200 | 391491174800 | 180600 | 180600 | 180700 | 180600 | 879 |
| 392 | 20240418 | 120100 | 391332387300 | 180600 | 180700 | 180700 | 180500 | 4459 |
| 393 | 20240418 | 120000 | 390527005700 | 180700 | 180300 | 180700 | 180300 | 32639 |
| 394 | 20240418 | 115900 | 384635730600 | 180300 | 180300 | 180400 | 180200 | 1604 |
| 395 | 20240418 | 115800 | 384346467500 | 180200 | 180300 | 180400 | 180200 | 4222 |
| 396 | 20240418 | 115700 | 383585234600 | 180400 | 180400 | 180400 | 180300 | 2272 |
| 397 | 20240418 | 115600 | 383175551700 | 180300 | 180200 | 180400 | 180200 | 3429 |
| 398 | 20240418 | 115500 | 382557320300 | 180200 | 180100 | 180300 | 180100 | 5608 |
| 399 | 20240418 | 115400 | 381546746800 | 180200 | 180200 | 180200 | 180100 | 940 |
| 400 | 20240418 | 115300 | 381377419400 | 180100 | 179900 | 180200 | 179900 | 14372 |
| 401 | 20240418 | 115200 | 378790160800 | 179900 | 179900 | 180000 | 179900 | 828 |
| 402 | 20240418 | 115100 | 378641169300 | 180000 | 179900 | 180000 | 179900 | 1161 |
| 403 | 20240418 | 115000 | 378432277100 | 179900 | 180000 | 180000 | 179900 | 936 |
| 404 | 20240418 | 114900 | 378263866800 | 179900 | 180000 | 180000 | 179900 | 2137 |
| 405 | 20240418 | 114800 | 377879318100 | 180000 | 179900 | 180000 | 179700 | 3045 |
| 406 | 20240418 | 114700 | 377331708100 | 179900 | 179900 | 180000 | 179900 | 5033 |
| 407 | 20240418 | 114600 | 376426205900 | 179900 | 179800 | 180000 | 179700 | 3202 |
| 408 | 20240418 | 114500 | 375850308800 | 179800 | 179900 | 180000 | 179800 | 3632 |
| 409 | 20240418 | 114400 | 375197239100 | 179900 | 179900 | 180000 | 179900 | 2518 |
| 410 | 20240418 | 114300 | 374744236100 | 179900 | 179900 | 180000 | 179900 | 1175 |
| 411 | 20240418 | 114200 | 374532839400 | 180000 | 180000 | 180000 | 179900 | 2016 |
| 412 | 20240418 | 114100 | 374170085500 | 179900 | 180000 | 180100 | 179900 | 3539 |
| 413 | 20240418 | 114000 | 373533090500 | 180000 | 179800 | 180100 | 179800 | 6239 |
| 414 | 20240418 | 113900 | 372410487500 | 179800 | 180100 | 180100 | 179800 | 6031 |
| 415 | 20240418 | 113800 | 371325100200 | 180100 | 180000 | 180100 | 180000 | 1889 |
| 416 | 20240418 | 113700 | 370984979500 | 180000 | 180000 | 180100 | 180000 | 796 |
| 417 | 20240418 | 113600 | 370841658300 | 180100 | 180000 | 180100 | 180000 | 3058 |
| 418 | 20240418 | 113500 | 370291077600 | 180000 | 180200 | 180200 | 180000 | 2626 |
| 419 | 20240418 | 113400 | 369818201800 | 180100 | 180300 | 180300 | 180100 | 4301 |
| 420 | 20240418 | 113300 | 369043236300 | 180300 | 180400 | 180400 | 180200 | 14006 |
| 421 | 20240418 | 113200 | 366517910800 | 180400 | 180400 | 180400 | 180300 | 1241 |
| 422 | 20240418 | 113100 | 366294103000 | 180300 | 180300 | 180400 | 180300 | 1676 |
| 423 | 20240418 | 113000 | 365991815200 | 180400 | 180400 | 180400 | 180300 | 1081 |
| 424 | 20240418 | 112900 | 365796876200 | 180300 | 180300 | 180400 | 180300 | 963 |
| 425 | 20240418 | 112800 | 365623210400 | 180300 | 180300 | 180400 | 180200 | 3562 |
| 426 | 20240418 | 112700 | 364981041700 | 180300 | 180300 | 180300 | 180200 | 2675 |
| 427 | 20240418 | 112600 | 364498813200 | 180300 | 180000 | 180300 | 180000 | 12062 |
| 428 | 20240418 | 112500 | 362325788200 | 180000 | 180100 | 180100 | 180000 | 1157 |
| 429 | 20240418 | 112400 | 362117469400 | 180000 | 180100 | 180100 | 180000 | 1836 |
| 430 | 20240418 | 112300 | 361786897100 | 180000 | 180200 | 180300 | 180000 | 6127 |
| 431 | 20240418 | 112200 | 360683173500 | 180200 | 180200 | 180300 | 180200 | 5069 |
| 432 | 20240418 | 112100 | 359769630000 | 180200 | 180300 | 180300 | 180100 | 5732 |
| 433 | 20240418 | 112000 | 358736564400 | 180300 | 180200 | 180300 | 180100 | 4747 |
| 434 | 20240418 | 111900 | 357880990400 | 180200 | 180200 | 180300 | 180200 | 4927 |
| 435 | 20240418 | 111800 | 356993093800 | 180200 | 180400 | 180500 | 180200 | 10611 |
| 436 | 20240418 | 111700 | 355079076900 | 180500 | 180400 | 180500 | 180400 | 11312 |
| 437 | 20240418 | 111600 | 353038164500 | 180400 | 180400 | 180500 | 180300 | 8723 |
| 438 | 20240418 | 111500 | 351464502400 | 180400 | 180400 | 180500 | 180300 | 19130 |
| 439 | 20240418 | 111400 | 348013193800 | 180300 | 180200 | 180400 | 180100 | 12749 |
| 440 | 20240418 | 111300 | 345715089700 | 180100 | 180100 | 180200 | 180100 | 3851 |
| 441 | 20240418 | 111200 | 345021251700 | 180100 | 180200 | 180200 | 180100 | 2504 |
| 442 | 20240418 | 111100 | 344570210900 | 180200 | 180000 | 180300 | 180000 | 9624 |
| 443 | 20240418 | 111000 | 342836246700 | 180000 | 179700 | 180100 | 179700 | 7140 |
| 444 | 20240418 | 110900 | 341551955500 | 179700 | 179800 | 179800 | 179700 | 8858 |
| 445 | 20240418 | 110800 | 339959390500 | 179800 | 179700 | 179800 | 179700 | 1525 |
| 446 | 20240418 | 110700 | 339685330500 | 179700 | 179800 | 179900 | 179700 | 6831 |
| 447 | 20240418 | 110600 | 338457307700 | 179900 | 180100 | 180100 | 179800 | 4124 |
| 448 | 20240418 | 110500 | 337715242100 | 180000 | 180200 | 180300 | 180000 | 8448 |
| 449 | 20240418 | 110400 | 336193124500 | 180100 | 180300 | 180300 | 180100 | 7862 |
| 450 | 20240418 | 110300 | 334776552300 | 180300 | 180300 | 180300 | 179900 | 6682 |
| 451 | 20240418 | 110200 | 333572897800 | 180200 | 180200 | 180300 | 180000 | 7202 |
| 452 | 20240418 | 110100 | 332275296700 | 180200 | 180200 | 180300 | 180100 | 15005 |
| 453 | 20240418 | 110000 | 329571496000 | 180100 | 179900 | 180200 | 179800 | 46193 |
| 454 | 20240418 | 105900 | 321258830600 | 179900 | 179700 | 179900 | 179600 | 13783 |
| 455 | 20240418 | 105800 | 318781236700 | 179600 | 179600 | 179700 | 179600 | 1998 |
| 456 | 20240418 | 105700 | 318422285200 | 179600 | 179500 | 179700 | 179400 | 13001 |
| 457 | 20240418 | 105600 | 316088183100 | 179500 | 179600 | 179600 | 179300 | 20520 |
| 458 | 20240418 | 105500 | 312406562200 | 179500 | 179400 | 179600 | 179300 | 11938 |
| 459 | 20240418 | 105400 | 310264459300 | 179400 | 179600 | 179600 | 179300 | 8295 |
| 460 | 20240418 | 105300 | 308775886600 | 179500 | 179700 | 179700 | 179500 | 5789 |
| 461 | 20240418 | 105200 | 307736147900 | 179600 | 179700 | 179700 | 179500 | 5553 |
| 462 | 20240418 | 105100 | 306738830700 | 179700 | 179500 | 179700 | 179400 | 6874 |
| 463 | 20240418 | 105000 | 305504736600 | 179500 | 179700 | 179700 | 179500 | 5378 |
| 464 | 20240418 | 104900 | 304538850000 | 179600 | 179700 | 179800 | 179600 | 8224 |
| 465 | 20240418 | 104800 | 303061090400 | 179600 | 179700 | 179700 | 179600 | 1779 |
| 466 | 20240418 | 104700 | 302741495000 | 179600 | 179600 | 179700 | 179600 | 3962 |
| 467 | 20240418 | 104600 | 302029629100 | 179600 | 179400 | 179700 | 179400 | 3037 |
| 468 | 20240418 | 104500 | 301484305000 | 179400 | 179600 | 179600 | 179300 | 6419 |
| 469 | 20240418 | 104400 | 300332580500 | 179500 | 179700 | 179800 | 179500 | 4235 |
| 470 | 20240418 | 104300 | 299571847400 | 179700 | 179700 | 179800 | 179600 | 3418 |
| 471 | 20240418 | 104200 | 298957696000 | 179700 | 179600 | 179700 | 179600 | 3704 |
| 472 | 20240418 | 104100 | 298292255100 | 179600 | 179700 | 179700 | 179500 | 5533 |
| 473 | 20240418 | 104000 | 297298572000 | 179600 | 179500 | 179700 | 179400 | 12664 |
| 474 | 20240418 | 103900 | 295025069700 | 179400 | 179400 | 179500 | 179400 | 3762 |
| 475 | 20240418 | 103800 | 294349902700 | 179400 | 179300 | 179500 | 179200 | 5227 |
| 476 | 20240418 | 103700 | 293412300800 | 179200 | 179200 | 179300 | 179100 | 12696 |
| 477 | 20240418 | 103600 | 291136787400 | 179200 | 179200 | 179200 | 179100 | 3146 |
| 478 | 20240418 | 103500 | 290573233500 | 179100 | 179100 | 179200 | 179100 | 1435 |
| 479 | 20240418 | 103400 | 290316158100 | 179100 | 179200 | 179300 | 179100 | 5375 |
| 480 | 20240418 | 103300 | 289352706300 | 179300 | 178900 | 179300 | 178800 | 19169 |
| 481 | 20240418 | 103200 | 285920129300 | 178800 | 179000 | 179000 | 178700 | 5721 |
| 482 | 20240418 | 103100 | 284897076300 | 178900 | 179000 | 179200 | 178800 | 8286 |
| 483 | 20240418 | 103000 | 283413875300 | 178900 | 179100 | 179200 | 178900 | 9153 |
| 484 | 20240418 | 102900 | 281775435000 | 179100 | 179100 | 179200 | 179100 | 2470 |
| 485 | 20240418 | 102800 | 281332928200 | 179100 | 179100 | 179200 | 179000 | 2660 |
| 486 | 20240418 | 102700 | 280856493000 | 179000 | 178900 | 179100 | 178900 | 1573 |
| 487 | 20240418 | 102600 | 280574915200 | 179000 | 178800 | 179100 | 178700 | 4477 |
| 488 | 20240418 | 102500 | 279773788200 | 178700 | 178700 | 178800 | 178600 | 8149 |
| 489 | 20240418 | 102400 | 278317623300 | 178600 | 178700 | 178900 | 178600 | 17606 |
| 490 | 20240418 | 102300 | 275170360100 | 178700 | 178800 | 178800 | 178700 | 1492 |
| 491 | 20240418 | 102200 | 274903688100 | 178700 | 178700 | 178800 | 178600 | 1702 |
| 492 | 20240418 | 102100 | 274599525800 | 178800 | 178600 | 178800 | 178600 | 3625 |
| 493 | 20240418 | 102000 | 273951762100 | 178600 | 178700 | 178800 | 178600 | 4529 |
| 494 | 20240418 | 101900 | 273142404100 | 178700 | 178700 | 178800 | 178700 | 2425 |
| 495 | 20240418 | 101800 | 272709011400 | 178700 | 178700 | 178800 | 178600 | 2404 |
| 496 | 20240418 | 101700 | 272279373000 | 178700 | 178600 | 178900 | 178500 | 5298 |
| 497 | 20240418 | 101600 | 271332458200 | 178600 | 178800 | 178900 | 178500 | 5552 |
| 498 | 20240418 | 101500 | 270340040400 | 178800 | 179000 | 179000 | 178800 | 3861 |
| 499 | 20240418 | 101400 | 269649252700 | 179000 | 179200 | 179300 | 178900 | 4298 |
| 500 | 20240418 | 101300 | 268879611100 | 179200 | 179300 | 179500 | 179200 | 11445 |
| 501 | 20240418 | 101200 | 266826900400 | 179300 | 179100 | 179500 | 179000 | 21832 |
| 502 | 20240418 | 101100 | 262912247800 | 179000 | 178800 | 179100 | 178700 | 5804 |
| 503 | 20240418 | 101000 | 261873546100 | 178800 | 178200 | 178800 | 178200 | 21933 |
| 504 | 20240418 | 100900 | 257958195600 | 178300 | 178400 | 178400 | 178200 | 5483 |
| 505 | 20240418 | 100800 | 256980800700 | 178300 | 178500 | 178600 | 178300 | 3661 |
| 506 | 20240418 | 100700 | 256327709000 | 178500 | 178500 | 178600 | 178300 | 4948 |
| 507 | 20240418 | 100600 | 255444841400 | 178600 | 178500 | 178600 | 178400 | 3504 |
| 508 | 20240418 | 100500 | 254819447900 | 178400 | 178500 | 178800 | 178400 | 18552 |
| 509 | 20240418 | 100400 | 251506568400 | 178500 | 178800 | 178800 | 178500 | 9210 |
| 510 | 20240418 | 100300 | 249860664500 | 178700 | 178400 | 178800 | 178400 | 9148 |
| 511 | 20240418 | 100200 | 248225700400 | 178300 | 178300 | 178400 | 178200 | 11856 |
| 512 | 20240418 | 100100 | 246111519400 | 178300 | 178200 | 178400 | 178100 | 5793 |
| 513 | 20240418 | 100000 | 245079037800 | 178100 | 178000 | 178200 | 177900 | 26191 |
| 514 | 20240418 | 095900 | 240416339700 | 177900 | 178100 | 178100 | 177800 | 10915 |
| 515 | 20240418 | 095800 | 238474332200 | 177900 | 178300 | 178400 | 177900 | 21768 |
| 516 | 20240418 | 095700 | 234596505400 | 178300 | 178600 | 178600 | 178200 | 22418 |
| 517 | 20240418 | 095600 | 230597624200 | 178500 | 178500 | 178700 | 178500 | 11012 |
| 518 | 20240418 | 095500 | 228630988400 | 178500 | 178500 | 178700 | 178500 | 4400 |
| 519 | 20240418 | 095400 | 227845288900 | 178600 | 178800 | 178800 | 178500 | 10949 |
| 520 | 20240418 | 095300 | 225888946900 | 178700 | 179100 | 179100 | 178700 | 10070 |
| 521 | 20240418 | 095200 | 224087769000 | 179100 | 179100 | 179200 | 179000 | 9907 |
| 522 | 20240418 | 095100 | 222313716800 | 179200 | 179100 | 179300 | 179000 | 16528 |
| 523 | 20240418 | 095000 | 219353052400 | 179100 | 179100 | 179100 | 178900 | 7291 |
| 524 | 20240418 | 094900 | 218048287400 | 179100 | 179000 | 179200 | 179000 | 3268 |
| 525 | 20240418 | 094800 | 217463167800 | 179000 | 178800 | 179200 | 178800 | 10072 |
| 526 | 20240418 | 094700 | 215660865200 | 178900 | 179300 | 179300 | 178800 | 7270 |
| 527 | 20240418 | 094600 | 214359119200 | 179200 | 179400 | 179400 | 179200 | 8103 |
| 528 | 20240418 | 094500 | 212906464200 | 179300 | 179300 | 179700 | 179200 | 11788 |
| 529 | 20240418 | 094400 | 210791713100 | 179300 | 179500 | 179500 | 179100 | 8362 |
| 530 | 20240418 | 094300 | 209292886100 | 179400 | 179400 | 179800 | 179400 | 8935 |
| 531 | 20240418 | 094200 | 207688136500 | 179500 | 179700 | 179800 | 179400 | 7091 |
| 532 | 20240418 | 094100 | 206414997600 | 179700 | 180000 | 180200 | 179700 | 9113 |
| 533 | 20240418 | 094000 | 204775274500 | 179900 | 180200 | 180200 | 179800 | 14614 |
| 534 | 20240418 | 093900 | 202144878400 | 180200 | 179700 | 180200 | 179600 | 28918 |
| 535 | 20240418 | 093800 | 196940357000 | 179700 | 179300 | 179700 | 179300 | 20291 |
| 536 | 20240418 | 093700 | 193298487400 | 179300 | 179300 | 179400 | 179300 | 8020 |
| 537 | 20240418 | 093600 | 191860263300 | 179200 | 178800 | 179300 | 178800 | 13249 |
| 538 | 20240418 | 093500 | 189486124900 | 178900 | 178500 | 178900 | 178400 | 11427 |
| 539 | 20240418 | 093400 | 187444214500 | 178400 | 178600 | 178700 | 178200 | 21483 |
| 540 | 20240418 | 093300 | 183610173400 | 178700 | 179100 | 179100 | 178600 | 17706 |
| 541 | 20240418 | 093200 | 180443731100 | 179100 | 179200 | 179300 | 179000 | 5123 |
| 542 | 20240418 | 093100 | 179525982400 | 179300 | 179100 | 179300 | 179000 | 13086 |
| 543 | 20240418 | 093000 | 177181946200 | 179100 | 179300 | 179300 | 179000 | 10610 |
| 544 | 20240418 | 092900 | 175280928700 | 179300 | 179200 | 179300 | 179100 | 8108 |
| 545 | 20240418 | 092800 | 173828075700 | 179200 | 179000 | 179500 | 179000 | 17496 |
| 546 | 20240418 | 092700 | 170691443200 | 179100 | 179200 | 179400 | 179000 | 16444 |
| 547 | 20240418 | 092600 | 167743885800 | 179300 | 179200 | 179300 | 179000 | 7213 |
| 548 | 20240418 | 092500 | 166451504500 | 179100 | 178800 | 179200 | 178700 | 12659 |
| 549 | 20240418 | 092400 | 164184618600 | 178800 | 179100 | 179200 | 178700 | 16731 |
| 550 | 20240418 | 092300 | 161190204100 | 179200 | 179400 | 179400 | 179000 | 7333 |
| 551 | 20240418 | 092200 | 159876643800 | 179400 | 179100 | 179500 | 179100 | 17055 |
| 552 | 20240418 | 092100 | 156817920400 | 179100 | 179300 | 179300 | 178900 | 21363 |
| 553 | 20240418 | 092000 | 152992626300 | 179200 | 179400 | 179400 | 178900 | 26324 |
| 554 | 20240418 | 091900 | 148277222700 | 179300 | 178600 | 179500 | 178500 | 33538 |
| 555 | 20240418 | 091800 | 142272389600 | 178600 | 178400 | 178600 | 178400 | 13856 |
| 556 | 20240418 | 091700 | 139798401400 | 178400 | 178000 | 178500 | 177900 | 12419 |
| 557 | 20240418 | 091600 | 137586108200 | 178100 | 178300 | 178400 | 177900 | 14923 |
| 558 | 20240418 | 091500 | 134926630200 | 178300 | 177900 | 178400 | 177900 | 15995 |
| 559 | 20240418 | 091400 | 132076863900 | 178000 | 178000 | 178000 | 177700 | 13701 |
| 560 | 20240418 | 091300 | 129640612500 | 178000 | 178400 | 178500 | 177800 | 22910 |
| 561 | 20240418 | 091200 | 125559750300 | 178300 | 177700 | 178400 | 177600 | 30103 |
| 562 | 20240418 | 091100 | 120200505600 | 177600 | 177500 | 177700 | 177200 | 22652 |
| 563 | 20240418 | 091000 | 116180914700 | 177500 | 177200 | 177500 | 177100 | 21435 |
| 564 | 20240418 | 090900 | 112378743900 | 177200 | 177100 | 177300 | 176900 | 29642 |
| 565 | 20240418 | 090800 | 107128117000 | 177100 | 177200 | 177400 | 176900 | 34723 |
| 566 | 20240418 | 090700 | 100976244500 | 177200 | 176600 | 177200 | 176300 | 40870 |
| 567 | 20240418 | 090600 | 93750721000 | 176600 | 176600 | 176900 | 176100 | 31791 |
| 568 | 20240418 | 090500 | 88137025400 | 176600 | 175900 | 177000 | 175800 | 37750 |
| 569 | 20240418 | 090400 | 81477458300 | 175900 | 175600 | 175900 | 175400 | 40957 |
| 570 | 20240418 | 090300 | 74283927600 | 175700 | 175800 | 176000 | 175400 | 52821 |
| 571 | 20240418 | 090200 | 65005836900 | 175800 | 176200 | 176400 | 175700 | 61608 |
| 572 | 20240418 | 090100 | 54162111100 | 176300 | 176900 | 177000 | 175800 | 78242 |
| 573 | 20240418 | 090000 | 40373519100 | 177000 | 176000 | 177000 | 176000 | 228923 |