34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 183100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 144692 |
| 3 | 20240408 | 183000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 4 | 20240408 | 182900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 5 | 20240408 | 182800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 6 | 20240408 | 182700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 7 | 20240408 | 182600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 8 | 20240408 | 182500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 9 | 20240408 | 182400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 10 | 20240408 | 182300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 11 | 20240408 | 182200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 12 | 20240408 | 182100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 13 | 20240408 | 182000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 14 | 20240408 | 181900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 15 | 20240408 | 181800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 16 | 20240408 | 181700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 17 | 20240408 | 181600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 18 | 20240408 | 181500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 19 | 20240408 | 181400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 20 | 20240408 | 181300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 21 | 20240408 | 181200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 22 | 20240408 | 181100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 23 | 20240408 | 181000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 24 | 20240408 | 180900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 25 | 20240408 | 180800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 26 | 20240408 | 180700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 27 | 20240408 | 180600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 28 | 20240408 | 180500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 29 | 20240408 | 180400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 30 | 20240408 | 180300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 31 | 20240408 | 180200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 32 | 20240408 | 180100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 144692 |
| 33 | 20240408 | 180000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 34 | 20240408 | 175900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 35 | 20240408 | 175800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 36 | 20240408 | 175700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 37 | 20240408 | 175600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 38 | 20240408 | 175500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 39 | 20240408 | 175400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 40 | 20240408 | 175300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 41 | 20240408 | 175200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 42 | 20240408 | 175100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 43 | 20240408 | 175000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 44 | 20240408 | 174900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 45 | 20240408 | 174800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 46 | 20240408 | 174700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 47 | 20240408 | 174600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 48 | 20240408 | 174500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 49 | 20240408 | 174400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 50 | 20240408 | 174300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 51 | 20240408 | 174200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 52 | 20240408 | 174100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 53 | 20240408 | 174000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 54 | 20240408 | 173900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 55 | 20240408 | 173800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 56 | 20240408 | 173700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 57 | 20240408 | 173600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 58 | 20240408 | 173500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 59 | 20240408 | 173400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 60 | 20240408 | 173300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 61 | 20240408 | 173200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 62 | 20240408 | 173100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 144692 |
| 63 | 20240408 | 173000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 64 | 20240408 | 172900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 65 | 20240408 | 172800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 66 | 20240408 | 172700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 67 | 20240408 | 172600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 68 | 20240408 | 172500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 69 | 20240408 | 172400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 70 | 20240408 | 172300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 71 | 20240408 | 172200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 72 | 20240408 | 172100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 73 | 20240408 | 172000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 74 | 20240408 | 171900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 75 | 20240408 | 171800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 76 | 20240408 | 171700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 77 | 20240408 | 171600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 78 | 20240408 | 171500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 79 | 20240408 | 171400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 80 | 20240408 | 171300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 81 | 20240408 | 171200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 82 | 20240408 | 171100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 83 | 20240408 | 171000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 84 | 20240408 | 170900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 85 | 20240408 | 170800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 86 | 20240408 | 170700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 87 | 20240408 | 170600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 88 | 20240408 | 170500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 89 | 20240408 | 170400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 90 | 20240408 | 170300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 91 | 20240408 | 170200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 92 | 20240408 | 170100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 144692 |
| 93 | 20240408 | 170000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 94 | 20240408 | 165900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 95 | 20240408 | 165800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 96 | 20240408 | 165700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 97 | 20240408 | 165600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 98 | 20240408 | 165500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 99 | 20240408 | 165400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 100 | 20240408 | 165300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 101 | 20240408 | 165200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 102 | 20240408 | 165100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 103 | 20240408 | 165000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 104 | 20240408 | 164900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 105 | 20240408 | 164800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 106 | 20240408 | 164700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 107 | 20240408 | 164600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 108 | 20240408 | 164500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 109 | 20240408 | 164400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 110 | 20240408 | 164300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 111 | 20240408 | 164200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 112 | 20240408 | 164100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 113 | 20240408 | 164000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 114 | 20240408 | 163900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 115 | 20240408 | 163800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 116 | 20240408 | 163700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 117 | 20240408 | 163600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 118 | 20240408 | 163500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 119 | 20240408 | 163400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 120 | 20240408 | 163300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 121 | 20240408 | 163200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 122 | 20240408 | 163100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 144692 |
| 123 | 20240408 | 163000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 124 | 20240408 | 162900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 125 | 20240408 | 162800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 126 | 20240408 | 162700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 127 | 20240408 | 162600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 128 | 20240408 | 162500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 129 | 20240408 | 162400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 130 | 20240408 | 162300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 131 | 20240408 | 162200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 132 | 20240408 | 162100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 133 | 20240408 | 162000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 134 | 20240408 | 161900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 135 | 20240408 | 161800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 136 | 20240408 | 161700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 137 | 20240408 | 161600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 138 | 20240408 | 161500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 139 | 20240408 | 161400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 140 | 20240408 | 161300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 141 | 20240408 | 161200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 142 | 20240408 | 161100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 143 | 20240408 | 161000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 144 | 20240408 | 160900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 145 | 20240408 | 160800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 146 | 20240408 | 160700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 147 | 20240408 | 160600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 148 | 20240408 | 160500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 149 | 20240408 | 160400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 150 | 20240408 | 160300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 151 | 20240408 | 160200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 152 | 20240408 | 160100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 144692 |
| 153 | 20240408 | 160000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 154 | 20240408 | 155900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 155 | 20240408 | 155800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 156 | 20240408 | 155700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 157 | 20240408 | 155600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 158 | 20240408 | 155500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 159 | 20240408 | 155400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 160 | 20240408 | 155300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 161 | 20240408 | 155200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 162 | 20240408 | 155100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 163 | 20240408 | 155000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 164 | 20240408 | 154900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 165 | 20240408 | 154800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 166 | 20240408 | 154700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 167 | 20240408 | 154600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 168 | 20240408 | 154500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 169 | 20240408 | 154400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 170 | 20240408 | 154300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 171 | 20240408 | 154200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 172 | 20240408 | 154100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 173 | 20240408 | 154000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 174 | 20240408 | 153900 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 175 | 20240408 | 153800 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 176 | 20240408 | 153700 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 177 | 20240408 | 153600 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 178 | 20240408 | 153500 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 179 | 20240408 | 153400 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 180 | 20240408 | 153300 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 181 | 20240408 | 153200 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 0 |
| 182 | 20240408 | 153100 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 144692 |
| 183 | 20240408 | 153000 | 581888373500 | 181200 | 181200 | 181200 | 181200 | 144692 |
| 184 | 20240408 | 152900 | 555670183100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 185 | 20240408 | 152800 | 555670183100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 186 | 20240408 | 152700 | 555670183100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 187 | 20240408 | 152600 | 555670183100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 188 | 20240408 | 152500 | 555670183100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 189 | 20240408 | 152400 | 555670183100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 190 | 20240408 | 152300 | 555670183100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 191 | 20240408 | 152200 | 555670183100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 192 | 20240408 | 152100 | 555670183100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 193 | 20240408 | 152000 | 555670183100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 194 | 20240408 | 151900 | 555670183100 | 181600 | 181700 | 181800 | 181400 | 8481 |
| 195 | 20240408 | 151800 | 554129496000 | 181700 | 181800 | 181800 | 181700 | 5934 |
| 196 | 20240408 | 151700 | 553051186800 | 181700 | 181900 | 182000 | 181700 | 8134 |
| 197 | 20240408 | 151600 | 551572226300 | 181900 | 182000 | 182100 | 181900 | 10970 |
| 198 | 20240408 | 151500 | 549575566800 | 182000 | 182200 | 182200 | 182000 | 8014 |
| 199 | 20240408 | 151400 | 548116413600 | 182100 | 182200 | 182200 | 182100 | 5667 |
| 200 | 20240408 | 151300 | 547084259800 | 182100 | 182400 | 182400 | 182100 | 17240 |
| 201 | 20240408 | 151200 | 543942845200 | 182400 | 182400 | 182500 | 182300 | 19012 |
| 202 | 20240408 | 151100 | 540474575900 | 182500 | 182400 | 182500 | 182300 | 10111 |
| 203 | 20240408 | 151000 | 538629861400 | 182400 | 182400 | 182600 | 182300 | 9875 |
| 204 | 20240408 | 150900 | 536828313000 | 182300 | 182400 | 182500 | 182300 | 5850 |
| 205 | 20240408 | 150800 | 535761507500 | 182500 | 182600 | 182600 | 182400 | 15112 |
| 206 | 20240408 | 150700 | 533003398800 | 182600 | 182700 | 182700 | 182500 | 6793 |
| 207 | 20240408 | 150600 | 531763181400 | 182700 | 182500 | 182700 | 182300 | 16701 |
| 208 | 20240408 | 150500 | 528714745600 | 182400 | 182000 | 182500 | 182000 | 32091 |
| 209 | 20240408 | 150400 | 522863429000 | 182100 | 182000 | 182100 | 181900 | 14540 |
| 210 | 20240408 | 150300 | 520217067800 | 182000 | 181900 | 182100 | 181900 | 12953 |
| 211 | 20240408 | 150200 | 517859661400 | 182000 | 181900 | 182100 | 181900 | 16513 |
| 212 | 20240408 | 150100 | 514854320800 | 182000 | 181800 | 182000 | 181800 | 6705 |
| 213 | 20240408 | 150000 | 513634604100 | 181800 | 181800 | 181900 | 181700 | 11960 |
| 214 | 20240408 | 145900 | 511460254000 | 181800 | 181600 | 181800 | 181500 | 9706 |
| 215 | 20240408 | 145800 | 509697365400 | 181500 | 181600 | 181700 | 181500 | 10429 |
| 216 | 20240408 | 145700 | 507803653800 | 181600 | 181500 | 181700 | 181400 | 7630 |
| 217 | 20240408 | 145600 | 506418231800 | 181500 | 181100 | 181500 | 181100 | 13464 |
| 218 | 20240408 | 145500 | 503977695400 | 181100 | 181000 | 181200 | 181000 | 8432 |
| 219 | 20240408 | 145400 | 502450814200 | 181000 | 181100 | 181100 | 181000 | 3004 |
| 220 | 20240408 | 145300 | 501907041300 | 181000 | 180900 | 181100 | 180900 | 6692 |
| 221 | 20240408 | 145200 | 500695747300 | 180900 | 180800 | 181000 | 180800 | 7112 |
| 222 | 20240408 | 145100 | 499409302600 | 180800 | 180800 | 180900 | 180800 | 3861 |
| 223 | 20240408 | 145000 | 498711105600 | 180900 | 180700 | 181000 | 180700 | 7574 |
| 224 | 20240408 | 144900 | 497341460600 | 180700 | 180700 | 180900 | 180700 | 6067 |
| 225 | 20240408 | 144800 | 496244847000 | 180700 | 180900 | 181000 | 180600 | 11908 |
| 226 | 20240408 | 144700 | 494091777200 | 181000 | 181000 | 181200 | 180900 | 6469 |
| 227 | 20240408 | 144600 | 492920573100 | 181100 | 180900 | 181100 | 180800 | 21632 |
| 228 | 20240408 | 144500 | 489006421700 | 180900 | 181000 | 181100 | 180900 | 6009 |
| 229 | 20240408 | 144400 | 487918835500 | 181000 | 180900 | 181100 | 180900 | 6911 |
| 230 | 20240408 | 144300 | 486668131000 | 181000 | 181000 | 181000 | 180900 | 6331 |
| 231 | 20240408 | 144200 | 485522429700 | 181000 | 181100 | 181100 | 180900 | 8556 |
| 232 | 20240408 | 144100 | 483974191200 | 181000 | 181200 | 181200 | 181000 | 4314 |
| 233 | 20240408 | 144000 | 483192920100 | 181100 | 181100 | 181200 | 181100 | 2200 |
| 234 | 20240408 | 143900 | 482794433300 | 181100 | 181200 | 181200 | 181000 | 6593 |
| 235 | 20240408 | 143800 | 481600482500 | 181100 | 180900 | 181200 | 180900 | 25574 |
| 236 | 20240408 | 143700 | 476971119700 | 180900 | 181000 | 181000 | 180900 | 2869 |
| 237 | 20240408 | 143600 | 476452034400 | 181000 | 181100 | 181100 | 180900 | 4702 |
| 238 | 20240408 | 143500 | 475600907500 | 181000 | 181000 | 181100 | 180900 | 10728 |
| 239 | 20240408 | 143400 | 473659261800 | 181000 | 181000 | 181100 | 181000 | 7388 |
| 240 | 20240408 | 143300 | 472321963000 | 181100 | 181100 | 181200 | 181000 | 10149 |
| 241 | 20240408 | 143200 | 470483952800 | 181100 | 181200 | 181300 | 181100 | 5854 |
| 242 | 20240408 | 143100 | 469423198000 | 181200 | 181200 | 181300 | 181200 | 6335 |
| 243 | 20240408 | 143000 | 468275276100 | 181300 | 181300 | 181400 | 181200 | 5750 |
| 244 | 20240408 | 142900 | 467232850200 | 181400 | 181500 | 181600 | 181300 | 6222 |
| 245 | 20240408 | 142800 | 466104005700 | 181500 | 181700 | 181800 | 181500 | 17165 |
| 246 | 20240408 | 142700 | 462985611900 | 181700 | 181800 | 181800 | 181700 | 3036 |
| 247 | 20240408 | 142600 | 462433919500 | 181700 | 181800 | 181800 | 181700 | 2508 |
| 248 | 20240408 | 142500 | 461978142200 | 181800 | 181700 | 181800 | 181700 | 2540 |
| 249 | 20240408 | 142400 | 461516574300 | 181800 | 181700 | 181800 | 181700 | 4286 |
| 250 | 20240408 | 142300 | 460737660700 | 181700 | 181700 | 181800 | 181700 | 3788 |
| 251 | 20240408 | 142200 | 460049307900 | 181700 | 181800 | 181800 | 181700 | 2999 |
| 252 | 20240408 | 142100 | 459504318900 | 181800 | 181700 | 181800 | 181700 | 5811 |
| 253 | 20240408 | 142000 | 458448157600 | 181700 | 181700 | 181800 | 181700 | 3200 |
| 254 | 20240408 | 141900 | 457866577700 | 181700 | 181700 | 181800 | 181700 | 1938 |
| 255 | 20240408 | 141800 | 457514327700 | 181700 | 181700 | 181800 | 181700 | 7868 |
| 256 | 20240408 | 141700 | 456084027800 | 181700 | 181700 | 181800 | 181700 | 1379 |
| 257 | 20240408 | 141600 | 455833396200 | 181800 | 181800 | 181800 | 181700 | 7672 |
| 258 | 20240408 | 141500 | 454438769700 | 181800 | 181800 | 181900 | 181800 | 2255 |
| 259 | 20240408 | 141400 | 454028760600 | 181800 | 181700 | 181900 | 181700 | 4087 |
| 260 | 20240408 | 141300 | 453285635800 | 181700 | 181600 | 181800 | 181600 | 13826 |
| 261 | 20240408 | 141200 | 450773275900 | 181600 | 181600 | 181700 | 181500 | 2374 |
| 262 | 20240408 | 141100 | 450342119300 | 181600 | 181500 | 181600 | 181500 | 9398 |
| 263 | 20240408 | 141000 | 448635634000 | 181500 | 181600 | 181600 | 181500 | 2628 |
| 264 | 20240408 | 140900 | 448158600600 | 181600 | 181500 | 181600 | 181500 | 1547 |
| 265 | 20240408 | 140800 | 447877768200 | 181500 | 181300 | 181600 | 181300 | 2247 |
| 266 | 20240408 | 140700 | 447469845900 | 181500 | 181300 | 181500 | 181300 | 12654 |
| 267 | 20240408 | 140600 | 445174553300 | 181300 | 181300 | 181400 | 181200 | 6028 |
| 268 | 20240408 | 140500 | 444081578900 | 181300 | 181500 | 181500 | 181300 | 4416 |
| 269 | 20240408 | 140400 | 443280651300 | 181500 | 181500 | 181500 | 181400 | 2542 |
| 270 | 20240408 | 140300 | 442819493900 | 181500 | 181600 | 181600 | 181400 | 5410 |
| 271 | 20240408 | 140200 | 441837537400 | 181600 | 181600 | 181700 | 181500 | 5348 |
| 272 | 20240408 | 140100 | 440866361800 | 181700 | 181600 | 181700 | 181600 | 2269 |
| 273 | 20240408 | 140000 | 440454284000 | 181600 | 181800 | 181800 | 181600 | 3851 |
| 274 | 20240408 | 135900 | 439754665200 | 181800 | 181700 | 181800 | 181700 | 2645 |
| 275 | 20240408 | 135800 | 439274027600 | 181700 | 181800 | 181900 | 181700 | 13029 |
| 276 | 20240408 | 135700 | 436905503700 | 181900 | 181800 | 181900 | 181800 | 1858 |
| 277 | 20240408 | 135600 | 436567674200 | 181800 | 181800 | 181900 | 181800 | 1828 |
| 278 | 20240408 | 135500 | 436235268900 | 181900 | 182000 | 182000 | 181800 | 3396 |
| 279 | 20240408 | 135400 | 435617605900 | 181900 | 181800 | 182000 | 181800 | 7501 |
| 280 | 20240408 | 135300 | 434253179200 | 181800 | 181800 | 181900 | 181800 | 1246 |
| 281 | 20240408 | 135200 | 434026581200 | 181800 | 181900 | 182000 | 181800 | 3835 |
| 282 | 20240408 | 135100 | 433329037500 | 182000 | 181800 | 182000 | 181800 | 4885 |
| 283 | 20240408 | 135000 | 432440482600 | 181900 | 181900 | 181900 | 181800 | 6972 |
| 284 | 20240408 | 134900 | 431172752600 | 181900 | 182100 | 182100 | 181800 | 8315 |
| 285 | 20240408 | 134800 | 429660305700 | 182100 | 182200 | 182200 | 181900 | 12559 |
| 286 | 20240408 | 134700 | 427374388000 | 182100 | 182100 | 182200 | 182100 | 4985 |
| 287 | 20240408 | 134600 | 426466276000 | 182100 | 181700 | 182200 | 181700 | 19658 |
| 288 | 20240408 | 134500 | 422888368900 | 181800 | 181300 | 181800 | 181200 | 26371 |
| 289 | 20240408 | 134400 | 418103986400 | 181200 | 181200 | 181300 | 181200 | 3296 |
| 290 | 20240408 | 134300 | 417506495500 | 181300 | 181200 | 181300 | 181200 | 2445 |
| 291 | 20240408 | 134200 | 417063357600 | 181200 | 181300 | 181300 | 181200 | 1724 |
| 292 | 20240408 | 134100 | 416750935600 | 181200 | 181100 | 181300 | 181100 | 5904 |
| 293 | 20240408 | 134000 | 415681094000 | 181100 | 181100 | 181200 | 181100 | 9800 |
| 294 | 20240408 | 133900 | 413905868100 | 181100 | 181200 | 181200 | 181100 | 1271 |
| 295 | 20240408 | 133800 | 413675672500 | 181100 | 181100 | 181200 | 181000 | 5166 |
| 296 | 20240408 | 133700 | 412740108400 | 181100 | 181200 | 181200 | 181000 | 7500 |
| 297 | 20240408 | 133600 | 411381822900 | 181200 | 181100 | 181200 | 181100 | 5420 |
| 298 | 20240408 | 133500 | 410399777600 | 181100 | 181200 | 181300 | 181100 | 7893 |
| 299 | 20240408 | 133400 | 408969508300 | 181300 | 181200 | 181400 | 181200 | 5470 |
| 300 | 20240408 | 133300 | 407977976700 | 181200 | 181100 | 181200 | 181100 | 4545 |
| 301 | 20240408 | 133200 | 407154491600 | 181200 | 180900 | 181200 | 180900 | 9185 |
| 302 | 20240408 | 133100 | 405491498300 | 180900 | 180900 | 181000 | 180900 | 4504 |
| 303 | 20240408 | 133000 | 404676470600 | 180900 | 180900 | 181000 | 180800 | 5927 |
| 304 | 20240408 | 132900 | 403604099500 | 180800 | 180900 | 180900 | 180700 | 3787 |
| 305 | 20240408 | 132800 | 402919324900 | 180800 | 180800 | 180900 | 180700 | 7061 |
| 306 | 20240408 | 132700 | 401642768600 | 180800 | 180800 | 180900 | 180700 | 7571 |
| 307 | 20240408 | 132600 | 400274098800 | 180700 | 180600 | 180800 | 180600 | 4643 |
| 308 | 20240408 | 132500 | 399435148300 | 180700 | 180600 | 180700 | 180500 | 8878 |
| 309 | 20240408 | 132400 | 397831471100 | 180500 | 180500 | 180600 | 180500 | 4267 |
| 310 | 20240408 | 132300 | 397061202500 | 180600 | 180500 | 180600 | 180400 | 4902 |
| 311 | 20240408 | 132200 | 396176347500 | 180500 | 180400 | 180500 | 180400 | 5684 |
| 312 | 20240408 | 132100 | 395150575300 | 180500 | 180400 | 180500 | 180400 | 5886 |
| 313 | 20240408 | 132000 | 394088245800 | 180500 | 180400 | 180500 | 180400 | 3243 |
| 314 | 20240408 | 131900 | 393503175200 | 180400 | 180400 | 180500 | 180300 | 3471 |
| 315 | 20240408 | 131800 | 392877039200 | 180400 | 180400 | 180500 | 180400 | 2612 |
| 316 | 20240408 | 131700 | 392405796900 | 180400 | 180400 | 180500 | 180300 | 3661 |
| 317 | 20240408 | 131600 | 391745394900 | 180300 | 180500 | 180500 | 180300 | 1615 |
| 318 | 20240408 | 131500 | 391454074500 | 180500 | 180200 | 180600 | 180200 | 12595 |
| 319 | 20240408 | 131400 | 389181815700 | 180200 | 180200 | 180300 | 180100 | 6520 |
| 320 | 20240408 | 131300 | 388006959900 | 180200 | 180200 | 180300 | 180200 | 5719 |
| 321 | 20240408 | 131200 | 386976049400 | 180300 | 180500 | 180500 | 180200 | 3914 |
| 322 | 20240408 | 131100 | 386270294600 | 180400 | 180400 | 180500 | 180300 | 9442 |
| 323 | 20240408 | 131000 | 384566701500 | 180400 | 180700 | 180700 | 180400 | 3706 |
| 324 | 20240408 | 130900 | 383897814100 | 180500 | 180600 | 180700 | 180500 | 1543 |
| 325 | 20240408 | 130800 | 383619184000 | 180700 | 180900 | 180900 | 180500 | 8585 |
| 326 | 20240408 | 130700 | 382067589000 | 180800 | 180800 | 180900 | 180800 | 1810 |
| 327 | 20240408 | 130600 | 381740292700 | 180900 | 181000 | 181000 | 180700 | 5598 |
| 328 | 20240408 | 130500 | 380727786600 | 180900 | 180700 | 181000 | 180700 | 5037 |
| 329 | 20240408 | 130400 | 379817021600 | 180800 | 180900 | 181000 | 180700 | 3932 |
| 330 | 20240408 | 130300 | 379105881300 | 181000 | 180800 | 181000 | 180800 | 7720 |
| 331 | 20240408 | 130200 | 377709019400 | 180900 | 180900 | 180900 | 180700 | 3724 |
| 332 | 20240408 | 130100 | 377035624600 | 180800 | 180800 | 180900 | 180700 | 4120 |
| 333 | 20240408 | 130000 | 376290683900 | 180800 | 180600 | 180800 | 180600 | 7355 |
| 334 | 20240408 | 125900 | 374961666500 | 180700 | 180600 | 180700 | 180500 | 10165 |
| 335 | 20240408 | 125800 | 373125890400 | 180600 | 180600 | 180600 | 180500 | 1206 |
| 336 | 20240408 | 125700 | 372908164100 | 180500 | 180500 | 180600 | 180400 | 7934 |
| 337 | 20240408 | 125600 | 371476081300 | 180400 | 180300 | 180500 | 180200 | 5935 |
| 338 | 20240408 | 125500 | 370405773300 | 180400 | 180200 | 180400 | 180200 | 4734 |
| 339 | 20240408 | 125400 | 369552254400 | 180300 | 180400 | 180400 | 180200 | 2195 |
| 340 | 20240408 | 125300 | 369156484700 | 180400 | 180100 | 180400 | 180100 | 6742 |
| 341 | 20240408 | 125200 | 367941345300 | 180100 | 180100 | 180200 | 180100 | 2326 |
| 342 | 20240408 | 125100 | 367522410900 | 180200 | 180200 | 180200 | 180100 | 4712 |
| 343 | 20240408 | 125000 | 366673728300 | 180100 | 180200 | 180300 | 180100 | 4850 |
| 344 | 20240408 | 124900 | 365800029800 | 180200 | 180200 | 180300 | 180100 | 8052 |
| 345 | 20240408 | 124800 | 364349104300 | 180100 | 180100 | 180200 | 180100 | 2177 |
| 346 | 20240408 | 124700 | 363957011800 | 180100 | 180100 | 180200 | 180100 | 2345 |
| 347 | 20240408 | 124600 | 363534636600 | 180100 | 180000 | 180200 | 180000 | 7403 |
| 348 | 20240408 | 124500 | 362201225500 | 180000 | 180100 | 180100 | 180000 | 6213 |
| 349 | 20240408 | 124400 | 361082522200 | 180000 | 180000 | 180100 | 180000 | 2956 |
| 350 | 20240408 | 124300 | 360550336300 | 180100 | 180000 | 180100 | 180000 | 5663 |
| 351 | 20240408 | 124200 | 359530881000 | 180100 | 180000 | 180100 | 180000 | 4978 |
| 352 | 20240408 | 124100 | 358634497000 | 180100 | 180100 | 180100 | 180000 | 3620 |
| 353 | 20240408 | 124000 | 357982779200 | 180100 | 180200 | 180200 | 180000 | 3888 |
| 354 | 20240408 | 123900 | 357282604300 | 180100 | 180100 | 180200 | 180000 | 2989 |
| 355 | 20240408 | 123800 | 356744223600 | 180100 | 180100 | 180300 | 180000 | 14035 |
| 356 | 20240408 | 123700 | 354216358600 | 180100 | 180100 | 180200 | 180000 | 7718 |
| 357 | 20240408 | 123600 | 352826451000 | 180100 | 180200 | 180200 | 180100 | 4312 |
| 358 | 20240408 | 123500 | 352049790400 | 180100 | 180200 | 180300 | 180100 | 9426 |
| 359 | 20240408 | 123400 | 350351375000 | 180300 | 180300 | 180300 | 180200 | 3599 |
| 360 | 20240408 | 123300 | 349702718800 | 180200 | 180200 | 180300 | 180200 | 1829 |
| 361 | 20240408 | 123200 | 349373069400 | 180200 | 180400 | 180400 | 180200 | 7160 |
| 362 | 20240408 | 123100 | 348082149700 | 180300 | 180400 | 180500 | 180300 | 2190 |
| 363 | 20240408 | 123000 | 347687064500 | 180400 | 180500 | 180500 | 180300 | 3494 |
| 364 | 20240408 | 122900 | 347056736200 | 180400 | 180400 | 180500 | 180400 | 2627 |
| 365 | 20240408 | 122800 | 346582796300 | 180400 | 180600 | 180600 | 180400 | 4430 |
| 366 | 20240408 | 122700 | 345783194200 | 180500 | 180500 | 180600 | 180500 | 2084 |
| 367 | 20240408 | 122600 | 345406948600 | 180600 | 180500 | 180600 | 180500 | 1617 |
| 368 | 20240408 | 122500 | 345115001900 | 180500 | 180600 | 180600 | 180500 | 2309 |
| 369 | 20240408 | 122400 | 344698055700 | 180500 | 180600 | 180600 | 180500 | 1103 |
| 370 | 20240408 | 122300 | 344498910900 | 180500 | 180300 | 180600 | 180200 | 14876 |
| 371 | 20240408 | 122200 | 341815400200 | 180200 | 180300 | 180300 | 180200 | 988 |
| 372 | 20240408 | 122100 | 341637312600 | 180300 | 180300 | 180300 | 180200 | 4465 |
| 373 | 20240408 | 122000 | 340832437800 | 180300 | 180300 | 180300 | 180200 | 1647 |
| 374 | 20240408 | 121900 | 340535526800 | 180300 | 180200 | 180300 | 180200 | 2051 |
| 375 | 20240408 | 121800 | 340165772700 | 180200 | 180300 | 180400 | 180200 | 1894 |
| 376 | 20240408 | 121700 | 339824284100 | 180300 | 180200 | 180400 | 180200 | 5282 |
| 377 | 20240408 | 121600 | 338871967500 | 180300 | 180400 | 180500 | 180200 | 6830 |
| 378 | 20240408 | 121500 | 337640332400 | 180500 | 180300 | 180500 | 180300 | 7352 |
| 379 | 20240408 | 121400 | 336314031300 | 180300 | 180300 | 180400 | 180300 | 1973 |
| 380 | 20240408 | 121300 | 335958279400 | 180300 | 180300 | 180400 | 180300 | 1462 |
| 381 | 20240408 | 121200 | 335694616800 | 180300 | 180300 | 180400 | 180300 | 992 |
| 382 | 20240408 | 121100 | 335515732800 | 180300 | 180300 | 180300 | 180200 | 8046 |
| 383 | 20240408 | 121000 | 334065173200 | 180200 | 180300 | 180300 | 180200 | 1617 |
| 384 | 20240408 | 120900 | 333773680600 | 180300 | 180200 | 180300 | 180100 | 11397 |
| 385 | 20240408 | 120800 | 331719812900 | 180100 | 180200 | 180200 | 180000 | 5186 |
| 386 | 20240408 | 120700 | 330785809800 | 180100 | 180100 | 180200 | 180100 | 3995 |
| 387 | 20240408 | 120600 | 330066276600 | 180100 | 180100 | 180200 | 180000 | 6762 |
| 388 | 20240408 | 120500 | 328848448500 | 180100 | 180100 | 180100 | 180000 | 3123 |
| 389 | 20240408 | 120400 | 328286202600 | 180000 | 180100 | 180100 | 180000 | 2465 |
| 390 | 20240408 | 120300 | 327842382800 | 180100 | 180100 | 180200 | 180000 | 12700 |
| 391 | 20240408 | 120200 | 325555205500 | 180000 | 180000 | 180100 | 180000 | 7943 |
| 392 | 20240408 | 120100 | 324125173200 | 180100 | 180100 | 180100 | 180000 | 6989 |
| 393 | 20240408 | 120000 | 322867074700 | 180000 | 180000 | 180100 | 180000 | 3554 |
| 394 | 20240408 | 115900 | 322227281600 | 180000 | 180100 | 180200 | 180000 | 6090 |
| 395 | 20240408 | 115800 | 321130509000 | 180100 | 180200 | 180300 | 180100 | 2275 |
| 396 | 20240408 | 115700 | 320720725000 | 180200 | 180200 | 180300 | 180100 | 8459 |
| 397 | 20240408 | 115600 | 319196722000 | 180300 | 180300 | 180400 | 180200 | 2895 |
| 398 | 20240408 | 115500 | 318674791700 | 180300 | 180300 | 180400 | 180200 | 4197 |
| 399 | 20240408 | 115400 | 317918035600 | 180300 | 180300 | 180400 | 180200 | 3779 |
| 400 | 20240408 | 115300 | 317236649000 | 180300 | 180400 | 180400 | 180300 | 2744 |
| 401 | 20240408 | 115200 | 316741880200 | 180300 | 180300 | 180400 | 180200 | 7428 |
| 402 | 20240408 | 115100 | 315402603600 | 180300 | 180200 | 180300 | 180200 | 2063 |
| 403 | 20240408 | 115000 | 315030831600 | 180300 | 180200 | 180300 | 180100 | 2965 |
| 404 | 20240408 | 114900 | 314496543100 | 180300 | 180100 | 180300 | 180100 | 5652 |
| 405 | 20240408 | 114800 | 313478087100 | 180100 | 180200 | 180300 | 180100 | 6494 |
| 406 | 20240408 | 114700 | 312308157500 | 180300 | 180200 | 180300 | 180000 | 13496 |
| 407 | 20240408 | 114600 | 309877213800 | 180200 | 180100 | 180200 | 180100 | 12014 |
| 408 | 20240408 | 114500 | 307713247100 | 180100 | 180300 | 180400 | 180100 | 12456 |
| 409 | 20240408 | 114400 | 305468168100 | 180300 | 180400 | 180400 | 180200 | 8360 |
| 410 | 20240408 | 114300 | 303960904200 | 180400 | 180500 | 180600 | 180300 | 18123 |
| 411 | 20240408 | 114200 | 300690491800 | 180600 | 180700 | 180800 | 180500 | 7210 |
| 412 | 20240408 | 114100 | 299387864700 | 180700 | 180800 | 180900 | 180700 | 2247 |
| 413 | 20240408 | 114000 | 298981713400 | 180800 | 180900 | 181000 | 180800 | 6677 |
| 414 | 20240408 | 113900 | 297774057700 | 180900 | 181000 | 181100 | 180900 | 1560 |
| 415 | 20240408 | 113800 | 297491742400 | 181100 | 181000 | 181100 | 181000 | 1844 |
| 416 | 20240408 | 113700 | 297157946800 | 181000 | 180900 | 181100 | 180800 | 11097 |
| 417 | 20240408 | 113600 | 295149693300 | 181000 | 180900 | 181000 | 180900 | 1345 |
| 418 | 20240408 | 113500 | 294906346900 | 180900 | 180900 | 181000 | 180800 | 4770 |
| 419 | 20240408 | 113400 | 294043551500 | 180900 | 180800 | 181100 | 180700 | 4890 |
| 420 | 20240408 | 113300 | 293159044800 | 180800 | 180600 | 180900 | 180500 | 15632 |
| 421 | 20240408 | 113200 | 290334730000 | 180600 | 181100 | 181100 | 180600 | 42400 |
| 422 | 20240408 | 113100 | 282662793000 | 181000 | 181200 | 181200 | 181000 | 12032 |
| 423 | 20240408 | 113000 | 280483937500 | 181100 | 181200 | 181200 | 181100 | 5782 |
| 424 | 20240408 | 112900 | 279436673900 | 181200 | 181200 | 181300 | 181100 | 10079 |
| 425 | 20240408 | 112800 | 277610301700 | 181300 | 181300 | 181300 | 181200 | 2221 |
| 426 | 20240408 | 112700 | 277207738900 | 181400 | 181300 | 181400 | 181200 | 2417 |
| 427 | 20240408 | 112600 | 276769519100 | 181300 | 181400 | 181400 | 181300 | 941 |
| 428 | 20240408 | 112500 | 276598889400 | 181400 | 181400 | 181500 | 181200 | 6949 |
| 429 | 20240408 | 112400 | 275338580800 | 181500 | 181300 | 181500 | 181200 | 13779 |
| 430 | 20240408 | 112300 | 272840274400 | 181300 | 181300 | 181400 | 181300 | 3302 |
| 431 | 20240408 | 112200 | 272241581900 | 181300 | 181300 | 181400 | 181300 | 3913 |
| 432 | 20240408 | 112100 | 271532132500 | 181300 | 181300 | 181400 | 181300 | 2367 |
| 433 | 20240408 | 112000 | 271102958400 | 181300 | 181400 | 181500 | 181300 | 3946 |
| 434 | 20240408 | 111900 | 270387336600 | 181400 | 181500 | 181600 | 181400 | 3186 |
| 435 | 20240408 | 111800 | 269809301100 | 181500 | 181500 | 181800 | 181400 | 4140 |
| 436 | 20240408 | 111700 | 269057425500 | 181500 | 181500 | 181600 | 181400 | 10516 |
| 437 | 20240408 | 111600 | 267149019600 | 181600 | 181700 | 181800 | 181500 | 11669 |
| 438 | 20240408 | 111500 | 265029860400 | 181700 | 181800 | 181900 | 181700 | 5592 |
| 439 | 20240408 | 111400 | 264013365100 | 181700 | 181800 | 181900 | 181600 | 5576 |
| 440 | 20240408 | 111300 | 262999997900 | 181800 | 181900 | 182000 | 181800 | 3274 |
| 441 | 20240408 | 111200 | 262404462800 | 181900 | 181900 | 182000 | 181900 | 1381 |
| 442 | 20240408 | 111100 | 262153210000 | 182000 | 181900 | 182000 | 181900 | 2382 |
| 443 | 20240408 | 111000 | 261719912300 | 181900 | 182000 | 182100 | 181900 | 3441 |
| 444 | 20240408 | 110900 | 261093800300 | 182000 | 181800 | 182100 | 181700 | 6126 |
| 445 | 20240408 | 110800 | 259979479600 | 181800 | 181600 | 181800 | 181600 | 9495 |
| 446 | 20240408 | 110700 | 258254335900 | 181700 | 181600 | 181700 | 181600 | 1769 |
| 447 | 20240408 | 110600 | 257933052500 | 181600 | 181600 | 181700 | 181600 | 2897 |
| 448 | 20240408 | 110500 | 257406928900 | 181600 | 181500 | 181700 | 181500 | 2012 |
| 449 | 20240408 | 110400 | 257041527200 | 181600 | 181600 | 181700 | 181500 | 4211 |
| 450 | 20240408 | 110300 | 256276805100 | 181600 | 181500 | 181700 | 181500 | 4512 |
| 451 | 20240408 | 110200 | 255457418600 | 181500 | 181400 | 181700 | 181400 | 8685 |
| 452 | 20240408 | 110100 | 253880772800 | 181400 | 181400 | 181500 | 181400 | 2896 |
| 453 | 20240408 | 110000 | 253355369000 | 181400 | 181400 | 181500 | 181300 | 2053 |
| 454 | 20240408 | 105900 | 252982919500 | 181400 | 181300 | 181500 | 181200 | 6270 |
| 455 | 20240408 | 105800 | 251846261300 | 181200 | 181200 | 181300 | 181200 | 3283 |
| 456 | 20240408 | 105700 | 251251315300 | 181300 | 181500 | 181600 | 181200 | 25493 |
| 457 | 20240408 | 105600 | 246626688600 | 181600 | 181500 | 181600 | 181500 | 2381 |
| 458 | 20240408 | 105500 | 246194406900 | 181500 | 181600 | 181700 | 181500 | 5007 |
| 459 | 20240408 | 105400 | 245285280400 | 181600 | 181700 | 181700 | 181600 | 6417 |
| 460 | 20240408 | 105300 | 244119928800 | 181600 | 181700 | 181700 | 181600 | 2532 |
| 461 | 20240408 | 105200 | 243659994300 | 181600 | 181600 | 181800 | 181600 | 3648 |
| 462 | 20240408 | 105100 | 242997252200 | 181600 | 181700 | 181800 | 181600 | 5199 |
| 463 | 20240408 | 105000 | 242052745900 | 181700 | 181800 | 181900 | 181700 | 5555 |
| 464 | 20240408 | 104900 | 241043064500 | 181800 | 181800 | 181900 | 181800 | 3345 |
| 465 | 20240408 | 104800 | 240434762900 | 181800 | 182000 | 182000 | 181700 | 3381 |
| 466 | 20240408 | 104700 | 239820017400 | 181900 | 181900 | 182000 | 181800 | 1771 |
| 467 | 20240408 | 104600 | 239497877600 | 181900 | 181800 | 182000 | 181600 | 8310 |
| 468 | 20240408 | 104500 | 237987465500 | 181700 | 181900 | 182000 | 181600 | 17388 |
| 469 | 20240408 | 104400 | 234826761200 | 181900 | 182000 | 182000 | 181900 | 2080 |
| 470 | 20240408 | 104300 | 234448355000 | 181900 | 182000 | 182000 | 181900 | 1730 |
| 471 | 20240408 | 104200 | 234133620700 | 182000 | 181900 | 182000 | 181900 | 2224 |
| 472 | 20240408 | 104100 | 233729022300 | 182000 | 181900 | 182000 | 181900 | 1331 |
| 473 | 20240408 | 104000 | 233486866600 | 182000 | 182000 | 182100 | 181900 | 2350 |
| 474 | 20240408 | 103900 | 233059151800 | 182000 | 182000 | 182100 | 181900 | 3750 |
| 475 | 20240408 | 103800 | 232376734400 | 182000 | 182000 | 182100 | 181900 | 4124 |
| 476 | 20240408 | 103700 | 231626286300 | 182000 | 182000 | 182200 | 181900 | 8483 |
| 477 | 20240408 | 103600 | 230082127900 | 182100 | 182200 | 182300 | 182000 | 5805 |
| 478 | 20240408 | 103500 | 229024813000 | 182200 | 182300 | 182300 | 182100 | 2878 |
| 479 | 20240408 | 103400 | 228500404000 | 182200 | 182100 | 182300 | 182000 | 5515 |
| 480 | 20240408 | 103300 | 227496094300 | 182100 | 182500 | 182500 | 182100 | 3221 |
| 481 | 20240408 | 103200 | 226908831500 | 182500 | 182300 | 182500 | 182300 | 3033 |
| 482 | 20240408 | 103100 | 226355530600 | 182400 | 182700 | 182700 | 182300 | 2215 |
| 483 | 20240408 | 103000 | 225951218500 | 182600 | 182100 | 182700 | 182000 | 17874 |
| 484 | 20240408 | 102900 | 222691457500 | 182100 | 182000 | 182100 | 182000 | 6194 |
| 485 | 20240408 | 102800 | 221564079500 | 182100 | 182100 | 182200 | 182000 | 3292 |
| 486 | 20240408 | 102700 | 220964773700 | 182100 | 182100 | 182200 | 182100 | 3184 |
| 487 | 20240408 | 102600 | 220384905700 | 182100 | 182200 | 182200 | 182100 | 2199 |
| 488 | 20240408 | 102500 | 219984403200 | 182100 | 182100 | 182200 | 182100 | 2432 |
| 489 | 20240408 | 102400 | 219541491600 | 182200 | 182100 | 182300 | 182100 | 6680 |
| 490 | 20240408 | 102300 | 218324582600 | 182100 | 182200 | 182300 | 182100 | 9191 |
| 491 | 20240408 | 102200 | 216650645000 | 182300 | 182200 | 182400 | 182100 | 9926 |
| 492 | 20240408 | 102100 | 214841779500 | 182200 | 182300 | 182300 | 182100 | 7208 |
| 493 | 20240408 | 102000 | 213528807400 | 182300 | 182300 | 182400 | 182200 | 4651 |
| 494 | 20240408 | 101900 | 212680817600 | 182400 | 182300 | 182400 | 182300 | 2825 |
| 495 | 20240408 | 101800 | 212165740600 | 182300 | 182500 | 182600 | 182300 | 5972 |
| 496 | 20240408 | 101700 | 211076090800 | 182500 | 182800 | 182900 | 182500 | 14566 |
| 497 | 20240408 | 101600 | 208414414100 | 182800 | 183000 | 183000 | 182800 | 7109 |
| 498 | 20240408 | 101500 | 207114329700 | 182900 | 183000 | 183100 | 182900 | 3655 |
| 499 | 20240408 | 101400 | 206445351300 | 183000 | 183100 | 183200 | 183000 | 3081 |
| 500 | 20240408 | 101300 | 205881341400 | 183000 | 183100 | 183300 | 183000 | 8493 |
| 501 | 20240408 | 101200 | 204325916600 | 183200 | 183000 | 183300 | 182900 | 7134 |
| 502 | 20240408 | 101100 | 203019654000 | 182900 | 183000 | 183100 | 182900 | 1674 |
| 503 | 20240408 | 101000 | 202713380200 | 183000 | 183000 | 183100 | 182900 | 4221 |
| 504 | 20240408 | 100900 | 201941059800 | 182900 | 182900 | 183000 | 182900 | 4470 |
| 505 | 20240408 | 100800 | 201123383900 | 182900 | 183200 | 183300 | 182900 | 8216 |
| 506 | 20240408 | 100700 | 199618834600 | 183200 | 183200 | 183300 | 183200 | 1415 |
| 507 | 20240408 | 100600 | 199359536200 | 183300 | 183200 | 183300 | 183200 | 2874 |
| 508 | 20240408 | 100500 | 198832930200 | 183200 | 182800 | 183200 | 182800 | 6585 |
| 509 | 20240408 | 100400 | 197627713500 | 182800 | 182900 | 183100 | 182800 | 11325 |
| 510 | 20240408 | 100300 | 195555932400 | 183000 | 182900 | 183000 | 182900 | 4115 |
| 511 | 20240408 | 100200 | 194803161400 | 182900 | 183100 | 183100 | 182900 | 3278 |
| 512 | 20240408 | 100100 | 194203259000 | 183000 | 183100 | 183200 | 183000 | 5324 |
| 513 | 20240408 | 100000 | 193228500900 | 183100 | 183200 | 183300 | 183100 | 3993 |
| 514 | 20240408 | 095900 | 192497064700 | 183200 | 183400 | 183500 | 183200 | 11196 |
| 515 | 20240408 | 095800 | 190444750700 | 183500 | 183700 | 183700 | 183400 | 12600 |
| 516 | 20240408 | 095700 | 188131195900 | 183700 | 183300 | 183700 | 183300 | 14082 |
| 517 | 20240408 | 095600 | 185547138500 | 183400 | 183300 | 183400 | 183300 | 4539 |
| 518 | 20240408 | 095500 | 184714897200 | 183300 | 183300 | 183400 | 183300 | 3027 |
| 519 | 20240408 | 095400 | 184159922600 | 183200 | 183200 | 183400 | 183200 | 8400 |
| 520 | 20240408 | 095300 | 182620372800 | 183200 | 183200 | 183300 | 183200 | 4187 |
| 521 | 20240408 | 095200 | 181853076100 | 183300 | 183500 | 183600 | 183200 | 12338 |
| 522 | 20240408 | 095100 | 179590199500 | 183500 | 183600 | 183700 | 183500 | 8126 |
| 523 | 20240408 | 095000 | 178098378400 | 183600 | 183500 | 183700 | 183400 | 18684 |
| 524 | 20240408 | 094900 | 174668969500 | 183400 | 183000 | 183500 | 182900 | 14335 |
| 525 | 20240408 | 094800 | 172042339700 | 183000 | 182900 | 183000 | 182800 | 7317 |
| 526 | 20240408 | 094700 | 170703965500 | 182900 | 182900 | 183000 | 182800 | 4834 |
| 527 | 20240408 | 094600 | 169819811900 | 182900 | 182900 | 183000 | 182800 | 5445 |
| 528 | 20240408 | 094500 | 168824028600 | 183000 | 183100 | 183200 | 182900 | 20898 |
| 529 | 20240408 | 094400 | 164999227500 | 183200 | 183000 | 183300 | 183000 | 25115 |
| 530 | 20240408 | 094300 | 160399838400 | 183000 | 182800 | 183000 | 182600 | 30286 |
| 531 | 20240408 | 094200 | 154862084700 | 182700 | 182200 | 182800 | 182200 | 19502 |
| 532 | 20240408 | 094100 | 151302680300 | 182200 | 182300 | 182400 | 182200 | 8209 |
| 533 | 20240408 | 094000 | 149806318300 | 182400 | 182300 | 182400 | 182300 | 2937 |
| 534 | 20240408 | 093900 | 149270702200 | 182400 | 182300 | 182500 | 182200 | 16424 |
| 535 | 20240408 | 093800 | 146276375400 | 182200 | 182100 | 182300 | 181900 | 15497 |
| 536 | 20240408 | 093700 | 143455019100 | 182100 | 182000 | 182200 | 182000 | 9963 |
| 537 | 20240408 | 093600 | 141641049200 | 182000 | 181700 | 182100 | 181600 | 7736 |
| 538 | 20240408 | 093500 | 140234283300 | 181600 | 181300 | 181700 | 181300 | 9809 |
| 539 | 20240408 | 093400 | 138454034200 | 181300 | 181300 | 181400 | 181200 | 17016 |
| 540 | 20240408 | 093300 | 135368852000 | 181400 | 181500 | 181500 | 181300 | 9515 |
| 541 | 20240408 | 093200 | 133642819400 | 181500 | 181500 | 181600 | 181400 | 8553 |
| 542 | 20240408 | 093100 | 132090476900 | 181500 | 181400 | 181600 | 181400 | 9304 |
| 543 | 20240408 | 093000 | 130402045500 | 181400 | 181700 | 181800 | 181400 | 10580 |
| 544 | 20240408 | 092900 | 128480854200 | 181800 | 181800 | 182000 | 181700 | 10613 |
| 545 | 20240408 | 092800 | 126551637000 | 181700 | 181900 | 182000 | 181700 | 12879 |
| 546 | 20240408 | 092700 | 124209721100 | 181900 | 182100 | 182100 | 181900 | 11223 |
| 547 | 20240408 | 092600 | 122167074700 | 182100 | 182000 | 182200 | 181900 | 15111 |
| 548 | 20240408 | 092500 | 119415907100 | 182000 | 181900 | 182100 | 181800 | 10316 |
| 549 | 20240408 | 092400 | 117538625000 | 181800 | 182000 | 182200 | 181800 | 17110 |
| 550 | 20240408 | 092300 | 114424348200 | 182000 | 182200 | 182200 | 181900 | 14840 |
| 551 | 20240408 | 092200 | 111723104100 | 182100 | 182000 | 182300 | 181900 | 13957 |
| 552 | 20240408 | 092100 | 109181827800 | 182000 | 181300 | 182000 | 181200 | 20962 |
| 553 | 20240408 | 092000 | 105376284900 | 181300 | 181200 | 181500 | 181200 | 12791 |
| 554 | 20240408 | 091900 | 103057077700 | 181200 | 181800 | 181800 | 181200 | 37989 |
| 555 | 20240408 | 091800 | 96161967500 | 181900 | 181900 | 182100 | 181800 | 7952 |
| 556 | 20240408 | 091700 | 94715491500 | 182000 | 182100 | 182200 | 181900 | 9587 |
| 557 | 20240408 | 091600 | 92970267500 | 182000 | 182100 | 182200 | 181700 | 35535 |
| 558 | 20240408 | 091500 | 86505245400 | 182100 | 182100 | 182200 | 182000 | 13610 |
| 559 | 20240408 | 091400 | 84027249900 | 182100 | 182300 | 182400 | 182100 | 13018 |
| 560 | 20240408 | 091300 | 81655480600 | 182400 | 182500 | 182600 | 182300 | 11041 |
| 561 | 20240408 | 091200 | 79641768100 | 182600 | 182600 | 182800 | 182500 | 22715 |
| 562 | 20240408 | 091100 | 75493445500 | 182700 | 182800 | 182800 | 182600 | 12051 |
| 563 | 20240408 | 091000 | 73291349800 | 182700 | 183000 | 183100 | 182600 | 16444 |
| 564 | 20240408 | 090900 | 70286239500 | 183000 | 183300 | 183300 | 182900 | 17503 |
| 565 | 20240408 | 090800 | 67082348500 | 183200 | 183200 | 183400 | 183000 | 25953 |
| 566 | 20240408 | 090700 | 62329856600 | 183200 | 183400 | 183500 | 183000 | 23717 |
| 567 | 20240408 | 090600 | 57984007000 | 183500 | 182500 | 183500 | 182300 | 23061 |
| 568 | 20240408 | 090500 | 53765213200 | 182400 | 182300 | 182500 | 182000 | 28912 |
| 569 | 20240408 | 090400 | 48495161300 | 182300 | 182200 | 182600 | 182100 | 31217 |
| 570 | 20240408 | 090300 | 42803861500 | 182100 | 182900 | 182900 | 182000 | 31418 |
| 571 | 20240408 | 090200 | 37071415700 | 182900 | 183100 | 183200 | 182800 | 37034 |
| 572 | 20240408 | 090100 | 30295101200 | 183100 | 182900 | 183500 | 182600 | 36259 |
| 573 | 20240408 | 090000 | 23658673700 | 183000 | 183900 | 183900 | 182800 | 128827 |