36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 41461 |
| 3 | 20240415 | 190900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 4 | 20240415 | 190800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 5 | 20240415 | 190700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 6 | 20240415 | 190600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 7 | 20240415 | 190500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 8 | 20240415 | 190400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 9 | 20240415 | 190300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 10 | 20240415 | 190200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 11 | 20240415 | 190100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 12 | 20240415 | 190000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 13 | 20240415 | 185900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 14 | 20240415 | 185800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 15 | 20240415 | 185700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 16 | 20240415 | 185600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 17 | 20240415 | 185500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 18 | 20240415 | 185400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 19 | 20240415 | 185300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 20 | 20240415 | 185200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 21 | 20240415 | 185100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 22 | 20240415 | 185000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 23 | 20240415 | 184900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 24 | 20240415 | 184800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 25 | 20240415 | 184700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 26 | 20240415 | 184600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 27 | 20240415 | 184500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 28 | 20240415 | 184400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 29 | 20240415 | 184300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 30 | 20240415 | 184200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 31 | 20240415 | 184100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 32 | 20240415 | 184000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 41461 |
| 33 | 20240415 | 183900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 34 | 20240415 | 183800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 35 | 20240415 | 183700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 36 | 20240415 | 183600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 37 | 20240415 | 183500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 38 | 20240415 | 183400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 39 | 20240415 | 183300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 40 | 20240415 | 183200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 41 | 20240415 | 183100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 42 | 20240415 | 183000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 43 | 20240415 | 182900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 44 | 20240415 | 182800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 45 | 20240415 | 182700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 46 | 20240415 | 182600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 47 | 20240415 | 182500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 48 | 20240415 | 182400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 49 | 20240415 | 182300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 50 | 20240415 | 182200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 51 | 20240415 | 182100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 52 | 20240415 | 182000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 53 | 20240415 | 181900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 54 | 20240415 | 181800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 55 | 20240415 | 181700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 56 | 20240415 | 181600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 57 | 20240415 | 181500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 58 | 20240415 | 181400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 59 | 20240415 | 181300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 60 | 20240415 | 181200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 61 | 20240415 | 181100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 62 | 20240415 | 181000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 41461 |
| 63 | 20240415 | 180900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 64 | 20240415 | 180800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 65 | 20240415 | 180700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 66 | 20240415 | 180600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 67 | 20240415 | 180500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 68 | 20240415 | 180400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 69 | 20240415 | 180300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 70 | 20240415 | 180200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 71 | 20240415 | 180100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 72 | 20240415 | 180000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 73 | 20240415 | 175900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 74 | 20240415 | 175800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 75 | 20240415 | 175700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 76 | 20240415 | 175600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 77 | 20240415 | 175500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 78 | 20240415 | 175400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 79 | 20240415 | 175300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 80 | 20240415 | 175200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 81 | 20240415 | 175100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 82 | 20240415 | 175000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 83 | 20240415 | 174900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 84 | 20240415 | 174800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 85 | 20240415 | 174700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 86 | 20240415 | 174600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 87 | 20240415 | 174500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 88 | 20240415 | 174400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 89 | 20240415 | 174300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 90 | 20240415 | 174200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 91 | 20240415 | 174100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 92 | 20240415 | 174000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 41461 |
| 93 | 20240415 | 173900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 94 | 20240415 | 173800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 95 | 20240415 | 173700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 96 | 20240415 | 173600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 97 | 20240415 | 173500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 98 | 20240415 | 173400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 99 | 20240415 | 173300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 100 | 20240415 | 173200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 101 | 20240415 | 173100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 102 | 20240415 | 173000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 103 | 20240415 | 172900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 104 | 20240415 | 172800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 105 | 20240415 | 172700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 106 | 20240415 | 172600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 107 | 20240415 | 172500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 108 | 20240415 | 172400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 109 | 20240415 | 172300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 110 | 20240415 | 172200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 111 | 20240415 | 172100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 112 | 20240415 | 172000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 113 | 20240415 | 171900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 114 | 20240415 | 171800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 115 | 20240415 | 171700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 116 | 20240415 | 171600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 117 | 20240415 | 171500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 118 | 20240415 | 171400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 119 | 20240415 | 171300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 120 | 20240415 | 171200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 121 | 20240415 | 171100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 122 | 20240415 | 171000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 41461 |
| 123 | 20240415 | 170900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 124 | 20240415 | 170800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 125 | 20240415 | 170700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 126 | 20240415 | 170600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 127 | 20240415 | 170500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 128 | 20240415 | 170400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 129 | 20240415 | 170300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 130 | 20240415 | 170200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 131 | 20240415 | 170100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 132 | 20240415 | 170000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 133 | 20240415 | 165900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 134 | 20240415 | 165800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 135 | 20240415 | 165700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 136 | 20240415 | 165600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 137 | 20240415 | 165500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 138 | 20240415 | 165400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 139 | 20240415 | 165300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 140 | 20240415 | 165200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 141 | 20240415 | 165100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 142 | 20240415 | 165000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 143 | 20240415 | 164900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 144 | 20240415 | 164800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 145 | 20240415 | 164700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 146 | 20240415 | 164600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 147 | 20240415 | 164500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 148 | 20240415 | 164400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 149 | 20240415 | 164300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 150 | 20240415 | 164200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 151 | 20240415 | 164100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 152 | 20240415 | 164000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 41461 |
| 153 | 20240415 | 163900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 154 | 20240415 | 163800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 155 | 20240415 | 163700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 156 | 20240415 | 163600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 157 | 20240415 | 163500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 158 | 20240415 | 163400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 159 | 20240415 | 163300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 160 | 20240415 | 163200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 161 | 20240415 | 163100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 162 | 20240415 | 163000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 163 | 20240415 | 162900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 164 | 20240415 | 162800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 165 | 20240415 | 162700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 166 | 20240415 | 162600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 167 | 20240415 | 162500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 168 | 20240415 | 162400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 169 | 20240415 | 162300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 170 | 20240415 | 162200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 171 | 20240415 | 162100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 172 | 20240415 | 162000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 173 | 20240415 | 161900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 174 | 20240415 | 161800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 175 | 20240415 | 161700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 176 | 20240415 | 161600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 177 | 20240415 | 161500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 178 | 20240415 | 161400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 179 | 20240415 | 161300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 180 | 20240415 | 161200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 181 | 20240415 | 161100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 182 | 20240415 | 161000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 41461 |
| 183 | 20240415 | 160900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 184 | 20240415 | 160800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 185 | 20240415 | 160700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 186 | 20240415 | 160600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 187 | 20240415 | 160500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 188 | 20240415 | 160400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 189 | 20240415 | 160300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 190 | 20240415 | 160200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 191 | 20240415 | 160100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 192 | 20240415 | 160000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 193 | 20240415 | 155900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 194 | 20240415 | 155800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 195 | 20240415 | 155700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 196 | 20240415 | 155600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 197 | 20240415 | 155500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 198 | 20240415 | 155400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 199 | 20240415 | 155300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 200 | 20240415 | 155200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 201 | 20240415 | 155100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 202 | 20240415 | 155000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 203 | 20240415 | 154900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 204 | 20240415 | 154800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 205 | 20240415 | 154700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 206 | 20240415 | 154600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 207 | 20240415 | 154500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 208 | 20240415 | 154400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 209 | 20240415 | 154300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 210 | 20240415 | 154200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 211 | 20240415 | 154100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 212 | 20240415 | 154000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 41461 |
| 213 | 20240415 | 153900 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 214 | 20240415 | 153800 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 215 | 20240415 | 153700 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 216 | 20240415 | 153600 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 217 | 20240415 | 153500 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 218 | 20240415 | 153400 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 219 | 20240415 | 153300 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 220 | 20240415 | 153200 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 221 | 20240415 | 153100 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 0 |
| 222 | 20240415 | 153000 | 113901717200 | 182800 | 182800 | 182800 | 182800 | 41461 |
| 223 | 20240415 | 152900 | 106322646400 | 183000 | 183000 | 183000 | 183000 | 0 |
| 224 | 20240415 | 152800 | 106322646400 | 183000 | 183000 | 183000 | 183000 | 0 |
| 225 | 20240415 | 152700 | 106322646400 | 183000 | 183000 | 183000 | 183000 | 0 |
| 226 | 20240415 | 152600 | 106322646400 | 183000 | 183000 | 183000 | 183000 | 0 |
| 227 | 20240415 | 152500 | 106322646400 | 183000 | 183000 | 183000 | 183000 | 0 |
| 228 | 20240415 | 152400 | 106322646400 | 183000 | 183000 | 183000 | 183000 | 0 |
| 229 | 20240415 | 152300 | 106322646400 | 183000 | 183000 | 183000 | 183000 | 0 |
| 230 | 20240415 | 152200 | 106322646400 | 183000 | 183000 | 183000 | 183000 | 0 |
| 231 | 20240415 | 152100 | 106322646400 | 183000 | 183000 | 183000 | 183000 | 0 |
| 232 | 20240415 | 152000 | 106322646400 | 183000 | 183000 | 183000 | 183000 | 0 |
| 233 | 20240415 | 151900 | 106322646400 | 183000 | 183000 | 183000 | 182900 | 2032 |
| 234 | 20240415 | 151800 | 105950890000 | 183000 | 183000 | 183000 | 182900 | 2896 |
| 235 | 20240415 | 151700 | 105421138400 | 182900 | 183000 | 183000 | 182900 | 1601 |
| 236 | 20240415 | 151600 | 105128234300 | 183000 | 183000 | 183000 | 182900 | 1170 |
| 237 | 20240415 | 151500 | 104914185400 | 183000 | 183000 | 183000 | 182900 | 618 |
| 238 | 20240415 | 151400 | 104801109100 | 183000 | 183000 | 183000 | 182900 | 1486 |
| 239 | 20240415 | 151300 | 104529230700 | 183000 | 182900 | 183000 | 182900 | 740 |
| 240 | 20240415 | 151200 | 104393842200 | 182900 | 182900 | 183000 | 182900 | 1500 |
| 241 | 20240415 | 151100 | 104119402000 | 182900 | 183000 | 183000 | 182900 | 422 |
| 242 | 20240415 | 151000 | 104042190500 | 183000 | 183000 | 183000 | 182900 | 801 |
| 243 | 20240415 | 150900 | 103895646400 | 183000 | 183000 | 183100 | 182900 | 2256 |
| 244 | 20240415 | 150800 | 103482790600 | 183000 | 183100 | 183100 | 183000 | 1551 |
| 245 | 20240415 | 150700 | 103198922700 | 183000 | 183000 | 183100 | 183000 | 2134 |
| 246 | 20240415 | 150600 | 102808370300 | 183100 | 183000 | 183100 | 183000 | 1630 |
| 247 | 20240415 | 150500 | 102509967600 | 183000 | 183100 | 183100 | 183000 | 435 |
| 248 | 20240415 | 150400 | 102430343800 | 183100 | 183100 | 183100 | 183000 | 619 |
| 249 | 20240415 | 150300 | 102317027800 | 183100 | 183200 | 183200 | 183100 | 1330 |
| 250 | 20240415 | 150200 | 102073478400 | 183100 | 183100 | 183200 | 183000 | 2946 |
| 251 | 20240415 | 150100 | 101534080400 | 183100 | 183000 | 183100 | 183000 | 2161 |
| 252 | 20240415 | 150000 | 101138430200 | 183100 | 183000 | 183100 | 183000 | 750 |
| 253 | 20240415 | 145900 | 101001161900 | 183000 | 183000 | 183100 | 183000 | 765 |
| 254 | 20240415 | 145800 | 100861153900 | 183100 | 183000 | 183100 | 183000 | 713 |
| 255 | 20240415 | 145700 | 100730658500 | 183000 | 183100 | 183100 | 183000 | 1537 |
| 256 | 20240415 | 145600 | 100449349600 | 183100 | 183000 | 183100 | 183000 | 662 |
| 257 | 20240415 | 145500 | 100328184600 | 183000 | 183000 | 183100 | 182900 | 4436 |
| 258 | 20240415 | 145400 | 99516403800 | 183000 | 183000 | 183100 | 183000 | 910 |
| 259 | 20240415 | 145300 | 99349850200 | 183000 | 183000 | 183100 | 183000 | 915 |
| 260 | 20240415 | 145200 | 99182395300 | 183100 | 183000 | 183100 | 183000 | 1479 |
| 261 | 20240415 | 145100 | 98911700900 | 183100 | 183100 | 183100 | 183000 | 694 |
| 262 | 20240415 | 145000 | 98784679900 | 183100 | 183100 | 183100 | 183000 | 1199 |
| 263 | 20240415 | 144900 | 98565230700 | 183000 | 183000 | 183100 | 183000 | 948 |
| 264 | 20240415 | 144800 | 98391719900 | 183000 | 183100 | 183100 | 183000 | 692 |
| 265 | 20240415 | 144700 | 98265040700 | 183000 | 183100 | 183100 | 183000 | 781 |
| 266 | 20240415 | 144600 | 98122113000 | 183100 | 183000 | 183100 | 183000 | 658 |
| 267 | 20240415 | 144500 | 98001676700 | 183000 | 183100 | 183100 | 183000 | 527 |
| 268 | 20240415 | 144400 | 97905226900 | 183000 | 183000 | 183100 | 183000 | 824 |
| 269 | 20240415 | 144300 | 97754426200 | 183000 | 182900 | 183100 | 182900 | 1826 |
| 270 | 20240415 | 144200 | 97420241000 | 182900 | 183000 | 183000 | 182900 | 1521 |
| 271 | 20240415 | 144100 | 97141937600 | 183000 | 182900 | 183000 | 182900 | 1018 |
| 272 | 20240415 | 144000 | 96955726000 | 182900 | 182900 | 183000 | 182900 | 853 |
| 273 | 20240415 | 143900 | 96799674900 | 182900 | 183000 | 183000 | 182900 | 623 |
| 274 | 20240415 | 143800 | 96685716400 | 183000 | 183000 | 183000 | 182900 | 973 |
| 275 | 20240415 | 143700 | 96507728900 | 182900 | 183000 | 183000 | 182900 | 502 |
| 276 | 20240415 | 143600 | 96415903600 | 183000 | 182900 | 183000 | 182900 | 550 |
| 277 | 20240415 | 143500 | 96315293800 | 182900 | 182900 | 183000 | 182900 | 1128 |
| 278 | 20240415 | 143400 | 96108972400 | 183000 | 182900 | 183000 | 182900 | 1254 |
| 279 | 20240415 | 143300 | 95879535800 | 182900 | 182900 | 183000 | 182900 | 667 |
| 280 | 20240415 | 143200 | 95757527800 | 183000 | 182900 | 183000 | 182900 | 943 |
| 281 | 20240415 | 143100 | 95585031200 | 182900 | 182800 | 183000 | 182800 | 1874 |
| 282 | 20240415 | 143000 | 95242315900 | 182800 | 183000 | 183000 | 182800 | 1785 |
| 283 | 20240415 | 142900 | 94915893400 | 183000 | 182900 | 183000 | 182900 | 2118 |
| 284 | 20240415 | 142800 | 94528497300 | 182900 | 183000 | 183000 | 182900 | 715 |
| 285 | 20240415 | 142700 | 94397709200 | 183000 | 183000 | 183000 | 182900 | 510 |
| 286 | 20240415 | 142600 | 94304408500 | 183000 | 182900 | 183000 | 182800 | 1347 |
| 287 | 20240415 | 142500 | 94058027800 | 182800 | 182900 | 182900 | 182800 | 1555 |
| 288 | 20240415 | 142400 | 93773695500 | 182900 | 182800 | 182900 | 182800 | 818 |
| 289 | 20240415 | 142300 | 93624113800 | 182900 | 182900 | 183000 | 182800 | 3452 |
| 290 | 20240415 | 142200 | 92992821300 | 182900 | 183000 | 183000 | 182900 | 995 |
| 291 | 20240415 | 142100 | 92810799600 | 183000 | 182900 | 183000 | 182900 | 1118 |
| 292 | 20240415 | 142000 | 92606288800 | 183000 | 183000 | 183000 | 182900 | 673 |
| 293 | 20240415 | 141900 | 92483149900 | 183000 | 182900 | 183000 | 182900 | 1149 |
| 294 | 20240415 | 141800 | 92272933600 | 182900 | 183000 | 183000 | 182900 | 734 |
| 295 | 20240415 | 141700 | 92138656900 | 183000 | 183000 | 183000 | 182900 | 841 |
| 296 | 20240415 | 141600 | 91984793800 | 183000 | 182900 | 183000 | 182900 | 515 |
| 297 | 20240415 | 141500 | 91890582300 | 182900 | 183000 | 183000 | 182900 | 427 |
| 298 | 20240415 | 141400 | 91812458500 | 182900 | 182900 | 183000 | 182900 | 979 |
| 299 | 20240415 | 141300 | 91633374200 | 183000 | 182900 | 183000 | 182900 | 904 |
| 300 | 20240415 | 141200 | 91468022400 | 182900 | 182900 | 183000 | 182900 | 1315 |
| 301 | 20240415 | 141100 | 91227477200 | 182900 | 182900 | 183000 | 182900 | 890 |
| 302 | 20240415 | 141000 | 91064635000 | 182900 | 183000 | 183000 | 182900 | 1358 |
| 303 | 20240415 | 140900 | 90816154500 | 182900 | 183000 | 183000 | 182900 | 452 |
| 304 | 20240415 | 140800 | 90733452700 | 182900 | 182900 | 183000 | 182900 | 535 |
| 305 | 20240415 | 140700 | 90635587100 | 183000 | 183000 | 183100 | 182900 | 4487 |
| 306 | 20240415 | 140600 | 89814515800 | 183000 | 183100 | 183100 | 183000 | 551 |
| 307 | 20240415 | 140500 | 89713648700 | 183000 | 183000 | 183100 | 183000 | 518 |
| 308 | 20240415 | 140400 | 89618833300 | 183000 | 183000 | 183100 | 183000 | 1094 |
| 309 | 20240415 | 140300 | 89418599600 | 183100 | 183100 | 183200 | 183000 | 2113 |
| 310 | 20240415 | 140200 | 89031714800 | 183200 | 183200 | 183300 | 183100 | 2215 |
| 311 | 20240415 | 140100 | 88626004400 | 183300 | 183300 | 183300 | 183200 | 477 |
| 312 | 20240415 | 140000 | 88538599100 | 183300 | 183200 | 183300 | 183200 | 418 |
| 313 | 20240415 | 135900 | 88462009600 | 183200 | 183200 | 183300 | 183200 | 822 |
| 314 | 20240415 | 135800 | 88311371600 | 183300 | 183200 | 183300 | 183200 | 1205 |
| 315 | 20240415 | 135700 | 88090571700 | 183300 | 183200 | 183300 | 183100 | 3209 |
| 316 | 20240415 | 135600 | 87502696700 | 183200 | 183200 | 183200 | 183100 | 2002 |
| 317 | 20240415 | 135500 | 87136009200 | 183100 | 183100 | 183200 | 183100 | 667 |
| 318 | 20240415 | 135400 | 87013855400 | 183200 | 183100 | 183200 | 183100 | 1092 |
| 319 | 20240415 | 135300 | 86813871600 | 183200 | 183100 | 183200 | 183100 | 877 |
| 320 | 20240415 | 135200 | 86653269500 | 183200 | 183100 | 183200 | 183100 | 644 |
| 321 | 20240415 | 135100 | 86535324700 | 183100 | 183100 | 183200 | 183100 | 401 |
| 322 | 20240415 | 135000 | 86461892400 | 183200 | 183100 | 183200 | 183100 | 413 |
| 323 | 20240415 | 134900 | 86386264100 | 183200 | 183200 | 183200 | 183100 | 428 |
| 324 | 20240415 | 134800 | 86307873700 | 183200 | 183300 | 183300 | 183100 | 1696 |
| 325 | 20240415 | 134700 | 85997190500 | 183200 | 183200 | 183300 | 183200 | 604 |
| 326 | 20240415 | 134600 | 85886500000 | 183300 | 183200 | 183300 | 183200 | 747 |
| 327 | 20240415 | 134500 | 85749640300 | 183200 | 183200 | 183300 | 183100 | 2871 |
| 328 | 20240415 | 134400 | 85223667600 | 183200 | 183200 | 183200 | 183100 | 716 |
| 329 | 20240415 | 134300 | 85092554100 | 183200 | 183300 | 183300 | 183100 | 1776 |
| 330 | 20240415 | 134200 | 84767203200 | 183200 | 183300 | 183400 | 183200 | 758 |
| 331 | 20240415 | 134100 | 84628283700 | 183400 | 183300 | 183400 | 183300 | 330 |
| 332 | 20240415 | 134000 | 84567786300 | 183300 | 183300 | 183400 | 183300 | 678 |
| 333 | 20240415 | 133900 | 84443501200 | 183400 | 183300 | 183400 | 183200 | 1971 |
| 334 | 20240415 | 133800 | 84082223100 | 183300 | 183200 | 183300 | 183200 | 473 |
| 335 | 20240415 | 133700 | 83995548500 | 183300 | 183200 | 183300 | 183100 | 2945 |
| 336 | 20240415 | 133600 | 83456020600 | 183200 | 183200 | 183200 | 183100 | 1064 |
| 337 | 20240415 | 133500 | 83261113900 | 183200 | 183200 | 183200 | 183100 | 821 |
| 338 | 20240415 | 133400 | 83110749100 | 183200 | 183200 | 183200 | 183100 | 836 |
| 339 | 20240415 | 133300 | 82957625200 | 183100 | 183100 | 183200 | 183100 | 451 |
| 340 | 20240415 | 133200 | 82875034000 | 183100 | 183100 | 183200 | 183100 | 797 |
| 341 | 20240415 | 133100 | 82729078700 | 183100 | 183100 | 183200 | 183100 | 554 |
| 342 | 20240415 | 133000 | 82627632000 | 183100 | 183100 | 183200 | 183000 | 1931 |
| 343 | 20240415 | 132900 | 82274051300 | 183000 | 183000 | 183100 | 183000 | 711 |
| 344 | 20240415 | 132800 | 82143914800 | 183100 | 183100 | 183100 | 183000 | 560 |
| 345 | 20240415 | 132700 | 82041399200 | 183100 | 183100 | 183100 | 183000 | 544 |
| 346 | 20240415 | 132600 | 81941823500 | 183100 | 183000 | 183100 | 182900 | 3329 |
| 347 | 20240415 | 132500 | 81332594700 | 182900 | 183000 | 183000 | 182900 | 342 |
| 348 | 20240415 | 132400 | 81270028600 | 182900 | 183000 | 183000 | 182900 | 459 |
| 349 | 20240415 | 132300 | 81186069600 | 182900 | 183000 | 183000 | 182900 | 665 |
| 350 | 20240415 | 132200 | 81064402200 | 182900 | 182900 | 183000 | 182900 | 2452 |
| 351 | 20240415 | 132100 | 80615910500 | 183000 | 182900 | 183000 | 182900 | 1358 |
| 352 | 20240415 | 132000 | 80367411600 | 182900 | 183000 | 183000 | 182900 | 735 |
| 353 | 20240415 | 131900 | 80232938300 | 182900 | 183000 | 183000 | 182900 | 1207 |
| 354 | 20240415 | 131800 | 80012110200 | 182900 | 182900 | 183000 | 182900 | 657 |
| 355 | 20240415 | 131700 | 79891914400 | 183000 | 183000 | 183000 | 182900 | 800 |
| 356 | 20240415 | 131600 | 79745571100 | 183000 | 183000 | 183000 | 182900 | 800 |
| 357 | 20240415 | 131500 | 79599202800 | 182900 | 183000 | 183000 | 182900 | 667 |
| 358 | 20240415 | 131400 | 79477195400 | 182900 | 183000 | 183000 | 182900 | 425 |
| 359 | 20240415 | 131300 | 79399452200 | 182900 | 183000 | 183000 | 182900 | 407 |
| 360 | 20240415 | 131200 | 79324999100 | 183000 | 183000 | 183000 | 182900 | 2281 |
| 361 | 20240415 | 131100 | 78907614800 | 183000 | 183100 | 183100 | 183000 | 248 |
| 362 | 20240415 | 131000 | 78862219900 | 183100 | 183100 | 183100 | 183000 | 691 |
| 363 | 20240415 | 130900 | 78735748400 | 183100 | 183100 | 183100 | 183000 | 1001 |
| 364 | 20240415 | 130800 | 78552484300 | 183000 | 183000 | 183100 | 183000 | 499 |
| 365 | 20240415 | 130700 | 78461150100 | 183000 | 183000 | 183100 | 183000 | 362 |
| 366 | 20240415 | 130600 | 78394891700 | 183100 | 183000 | 183100 | 183000 | 431 |
| 367 | 20240415 | 130500 | 78316002300 | 183000 | 183100 | 183100 | 183000 | 1431 |
| 368 | 20240415 | 130400 | 78053997900 | 183100 | 183000 | 183100 | 182900 | 2005 |
| 369 | 20240415 | 130300 | 77687070700 | 183000 | 183000 | 183000 | 182900 | 3465 |
| 370 | 20240415 | 130200 | 77053002800 | 183000 | 182900 | 183000 | 182800 | 409 |
| 371 | 20240415 | 130100 | 76978201000 | 182800 | 183000 | 183000 | 182800 | 1509 |
| 372 | 20240415 | 130000 | 76702252400 | 182900 | 182800 | 183000 | 182800 | 3228 |
| 373 | 20240415 | 125900 | 76111872900 | 182800 | 182900 | 182900 | 182800 | 621 |
| 374 | 20240415 | 125800 | 75998316500 | 182800 | 182900 | 182900 | 182800 | 753 |
| 375 | 20240415 | 125700 | 75860644100 | 182800 | 182900 | 182900 | 182800 | 362 |
| 376 | 20240415 | 125600 | 75794455300 | 182900 | 182800 | 182900 | 182800 | 702 |
| 377 | 20240415 | 125500 | 75666116400 | 182800 | 182900 | 182900 | 182800 | 468 |
| 378 | 20240415 | 125400 | 75580544700 | 182900 | 182800 | 182900 | 182800 | 574 |
| 379 | 20240415 | 125300 | 75475578300 | 182800 | 182900 | 182900 | 182800 | 713 |
| 380 | 20240415 | 125200 | 75345216500 | 182900 | 182900 | 182900 | 182800 | 450 |
| 381 | 20240415 | 125100 | 75262932000 | 182800 | 182900 | 182900 | 182800 | 422 |
| 382 | 20240415 | 125000 | 75185772800 | 182900 | 182900 | 182900 | 182800 | 597 |
| 383 | 20240415 | 124900 | 75076613800 | 182800 | 182800 | 182900 | 182800 | 658 |
| 384 | 20240415 | 124800 | 74956323300 | 182800 | 182800 | 182900 | 182800 | 484 |
| 385 | 20240415 | 124700 | 74867815500 | 182900 | 182900 | 182900 | 182800 | 390 |
| 386 | 20240415 | 124600 | 74796498800 | 182900 | 182900 | 182900 | 182800 | 449 |
| 387 | 20240415 | 124500 | 74714401700 | 182900 | 182800 | 182900 | 182800 | 370 |
| 388 | 20240415 | 124400 | 74646745200 | 182900 | 182800 | 182900 | 182800 | 797 |
| 389 | 20240415 | 124300 | 74501006500 | 182800 | 182900 | 182900 | 182800 | 278 |
| 390 | 20240415 | 124200 | 74450171800 | 182900 | 182900 | 183000 | 182800 | 2404 |
| 391 | 20240415 | 124100 | 74010472500 | 183000 | 182900 | 183000 | 182900 | 615 |
| 392 | 20240415 | 124000 | 73897950400 | 183000 | 183000 | 183000 | 182900 | 523 |
| 393 | 20240415 | 123900 | 73802261900 | 183000 | 183000 | 183000 | 182900 | 413 |
| 394 | 20240415 | 123800 | 73726702900 | 183000 | 183000 | 183000 | 182900 | 441 |
| 395 | 20240415 | 123700 | 73646032400 | 182900 | 183000 | 183000 | 182900 | 593 |
| 396 | 20240415 | 123600 | 73537527700 | 183000 | 182900 | 183000 | 182900 | 445 |
| 397 | 20240415 | 123500 | 73456107200 | 183000 | 183000 | 183000 | 182900 | 433 |
| 398 | 20240415 | 123400 | 73376886300 | 182900 | 182800 | 183000 | 182800 | 2570 |
| 399 | 20240415 | 123300 | 72906816500 | 182800 | 182800 | 182900 | 182800 | 674 |
| 400 | 20240415 | 123200 | 72783598000 | 182800 | 182900 | 182900 | 182800 | 416 |
| 401 | 20240415 | 123100 | 72707536500 | 182800 | 182900 | 182900 | 182800 | 507 |
| 402 | 20240415 | 123000 | 72614843100 | 182900 | 182900 | 182900 | 182800 | 388 |
| 403 | 20240415 | 122900 | 72543901100 | 182800 | 182900 | 182900 | 182800 | 679 |
| 404 | 20240415 | 122800 | 72419764900 | 182900 | 182800 | 182900 | 182700 | 1580 |
| 405 | 20240415 | 122700 | 72130948200 | 182700 | 182800 | 182800 | 182700 | 511 |
| 406 | 20240415 | 122600 | 72037555100 | 182800 | 182800 | 182800 | 182700 | 589 |
| 407 | 20240415 | 122500 | 71929897200 | 182700 | 182700 | 182800 | 182700 | 704 |
| 408 | 20240415 | 122400 | 71801220300 | 182800 | 182800 | 182800 | 182700 | 2266 |
| 409 | 20240415 | 122300 | 71387019100 | 182700 | 182700 | 182800 | 182700 | 436 |
| 410 | 20240415 | 122200 | 71307344000 | 182700 | 182700 | 182800 | 182700 | 297 |
| 411 | 20240415 | 122100 | 71253066700 | 182700 | 182700 | 182800 | 182700 | 286 |
| 412 | 20240415 | 122000 | 71200805700 | 182800 | 182800 | 182800 | 182700 | 428 |
| 413 | 20240415 | 121900 | 71122604100 | 182800 | 182800 | 182800 | 182700 | 2765 |
| 414 | 20240415 | 121800 | 70617425000 | 182800 | 182700 | 182800 | 182700 | 379 |
| 415 | 20240415 | 121700 | 70548171900 | 182600 | 182700 | 182800 | 182600 | 1992 |
| 416 | 20240415 | 121600 | 70184236100 | 182700 | 182700 | 182700 | 182600 | 1864 |
| 417 | 20240415 | 121500 | 69843706900 | 182700 | 182600 | 182700 | 182600 | 698 |
| 418 | 20240415 | 121400 | 69716220400 | 182700 | 182700 | 182700 | 182600 | 467 |
| 419 | 20240415 | 121300 | 69630919000 | 182600 | 182700 | 182700 | 182600 | 289 |
| 420 | 20240415 | 121200 | 69578138900 | 182600 | 182600 | 182700 | 182600 | 620 |
| 421 | 20240415 | 121100 | 69464888800 | 182700 | 182700 | 182700 | 182600 | 445 |
| 422 | 20240415 | 121000 | 69383619000 | 182700 | 182700 | 182700 | 182600 | 1349 |
| 423 | 20240415 | 120900 | 69137210500 | 182700 | 182700 | 182700 | 182600 | 703 |
| 424 | 20240415 | 120800 | 69008790000 | 182700 | 182600 | 182700 | 182600 | 514 |
| 425 | 20240415 | 120700 | 68914899200 | 182700 | 182600 | 182700 | 182600 | 358 |
| 426 | 20240415 | 120600 | 68849513200 | 182600 | 182700 | 182700 | 182600 | 446 |
| 427 | 20240415 | 120500 | 68768053300 | 182700 | 182700 | 182700 | 182600 | 797 |
| 428 | 20240415 | 120400 | 68622475600 | 182600 | 182700 | 182700 | 182600 | 1178 |
| 429 | 20240415 | 120300 | 68407360700 | 182600 | 182700 | 182700 | 182600 | 968 |
| 430 | 20240415 | 120200 | 68230525600 | 182600 | 182700 | 182700 | 182600 | 571 |
| 431 | 20240415 | 120100 | 68126229200 | 182600 | 182600 | 182700 | 182600 | 646 |
| 432 | 20240415 | 120000 | 68008230500 | 182600 | 182700 | 182700 | 182600 | 702 |
| 433 | 20240415 | 115900 | 67880013800 | 182700 | 182700 | 182700 | 182600 | 337 |
| 434 | 20240415 | 115800 | 67818463300 | 182600 | 182700 | 182700 | 182600 | 1613 |
| 435 | 20240415 | 115700 | 67523911900 | 182700 | 182600 | 182700 | 182600 | 735 |
| 436 | 20240415 | 115600 | 67389668500 | 182600 | 182600 | 182700 | 182600 | 419 |
| 437 | 20240415 | 115500 | 67313150200 | 182600 | 182700 | 182700 | 182600 | 1425 |
| 438 | 20240415 | 115400 | 67052860200 | 182800 | 182700 | 182800 | 182700 | 1665 |
| 439 | 20240415 | 115300 | 66748650900 | 182800 | 182700 | 182800 | 182700 | 438 |
| 440 | 20240415 | 115200 | 66668609600 | 182700 | 182700 | 182800 | 182700 | 531 |
| 441 | 20240415 | 115100 | 66571568100 | 182800 | 182700 | 182800 | 182600 | 3006 |
| 442 | 20240415 | 115000 | 66022351800 | 182600 | 182600 | 182700 | 182600 | 811 |
| 443 | 20240415 | 114900 | 65874216200 | 182700 | 182700 | 182700 | 182600 | 609 |
| 444 | 20240415 | 114800 | 65762970100 | 182700 | 182700 | 182700 | 182600 | 903 |
| 445 | 20240415 | 114700 | 65598040900 | 182600 | 182700 | 182700 | 182600 | 779 |
| 446 | 20240415 | 114600 | 65455777400 | 182600 | 182700 | 182700 | 182600 | 927 |
| 447 | 20240415 | 114500 | 65286451900 | 182700 | 182700 | 182700 | 182600 | 1891 |
| 448 | 20240415 | 114400 | 64941133300 | 182700 | 182700 | 182700 | 182600 | 657 |
| 449 | 20240415 | 114300 | 64821147000 | 182700 | 182700 | 182700 | 182600 | 402 |
| 450 | 20240415 | 114200 | 64747728100 | 182600 | 182600 | 182700 | 182600 | 487 |
| 451 | 20240415 | 114100 | 64658780800 | 182600 | 182800 | 182800 | 182600 | 3581 |
| 452 | 20240415 | 114000 | 64004632100 | 182800 | 182800 | 182900 | 182700 | 1764 |
| 453 | 20240415 | 113900 | 63682253900 | 182800 | 182600 | 182900 | 182600 | 3441 |
| 454 | 20240415 | 113800 | 63053518700 | 182700 | 182700 | 182700 | 182600 | 830 |
| 455 | 20240415 | 113700 | 62901907200 | 182700 | 182700 | 182700 | 182600 | 698 |
| 456 | 20240415 | 113600 | 62774434200 | 182700 | 182600 | 182700 | 182600 | 2127 |
| 457 | 20240415 | 113500 | 62385965400 | 182600 | 182900 | 182900 | 182600 | 15429 |
| 458 | 20240415 | 113400 | 59566819300 | 182800 | 182800 | 182900 | 182800 | 2515 |
| 459 | 20240415 | 113300 | 59107058200 | 182900 | 183100 | 183100 | 182800 | 19201 |
| 460 | 20240415 | 113200 | 55594115300 | 183100 | 183000 | 183100 | 183000 | 804 |
| 461 | 20240415 | 113100 | 55446972800 | 183000 | 183100 | 183100 | 183000 | 481 |
| 462 | 20240415 | 113000 | 55358934200 | 183100 | 183000 | 183100 | 183000 | 3400 |
| 463 | 20240415 | 112900 | 54736693800 | 183100 | 183100 | 183200 | 183000 | 4371 |
| 464 | 20240415 | 112800 | 53936426100 | 183200 | 183100 | 183200 | 183100 | 1417 |
| 465 | 20240415 | 112700 | 53676961600 | 183200 | 183200 | 183200 | 183100 | 542 |
| 466 | 20240415 | 112600 | 53577716400 | 183200 | 183100 | 183200 | 183100 | 12736 |
| 467 | 20240415 | 112500 | 51245742700 | 183100 | 183200 | 183200 | 183100 | 796 |
| 468 | 20240415 | 112400 | 51099988000 | 183200 | 183100 | 183200 | 183100 | 312 |
| 469 | 20240415 | 112300 | 51042846300 | 183200 | 183200 | 183200 | 183100 | 1018 |
| 470 | 20240415 | 112200 | 50856386200 | 183300 | 183200 | 183300 | 183200 | 952 |
| 471 | 20240415 | 112100 | 50681963600 | 183300 | 183300 | 183300 | 183200 | 482 |
| 472 | 20240415 | 112000 | 50593649700 | 183200 | 183200 | 183400 | 183100 | 829 |
| 473 | 20240415 | 111900 | 50441737600 | 183200 | 183200 | 183200 | 183100 | 2481 |
| 474 | 20240415 | 111800 | 49987272300 | 183200 | 183200 | 183200 | 183100 | 518 |
| 475 | 20240415 | 111700 | 49892407700 | 183200 | 183100 | 183200 | 183100 | 846 |
| 476 | 20240415 | 111600 | 49737454800 | 183100 | 183200 | 183200 | 183100 | 642 |
| 477 | 20240415 | 111500 | 49619869400 | 183200 | 183200 | 183200 | 183100 | 401 |
| 478 | 20240415 | 111400 | 49546423400 | 183100 | 183400 | 183400 | 183100 | 10460 |
| 479 | 20240415 | 111300 | 47629505200 | 183400 | 183400 | 183400 | 183300 | 926 |
| 480 | 20240415 | 111200 | 47459720300 | 183400 | 183400 | 183400 | 183300 | 359 |
| 481 | 20240415 | 111100 | 47393900500 | 183400 | 183400 | 183400 | 183300 | 602 |
| 482 | 20240415 | 111000 | 47283536900 | 183300 | 183400 | 183400 | 183300 | 658 |
| 483 | 20240415 | 110900 | 47162897300 | 183300 | 183400 | 183400 | 183300 | 405 |
| 484 | 20240415 | 110800 | 47088643100 | 183300 | 183300 | 183400 | 183300 | 220 |
| 485 | 20240415 | 110700 | 47048315600 | 183300 | 183300 | 183400 | 183300 | 305 |
| 486 | 20240415 | 110600 | 46992401500 | 183300 | 183200 | 183400 | 183200 | 1774 |
| 487 | 20240415 | 110500 | 46667236200 | 183200 | 183300 | 183300 | 183200 | 524 |
| 488 | 20240415 | 110400 | 46571210700 | 183300 | 183200 | 183300 | 183200 | 737 |
| 489 | 20240415 | 110300 | 46436173000 | 183200 | 183300 | 183300 | 183200 | 559 |
| 490 | 20240415 | 110200 | 46333750700 | 183200 | 183200 | 183300 | 183200 | 446 |
| 491 | 20240415 | 110100 | 46252036400 | 183300 | 183200 | 183300 | 183200 | 425 |
| 492 | 20240415 | 110000 | 46174169100 | 183200 | 183300 | 183300 | 183200 | 550 |
| 493 | 20240415 | 105900 | 46073402500 | 183200 | 183100 | 183300 | 183100 | 1215 |
| 494 | 20240415 | 105800 | 45850857600 | 183200 | 183300 | 183300 | 183100 | 911 |
| 495 | 20240415 | 105700 | 45683973800 | 183300 | 183200 | 183300 | 183200 | 383 |
| 496 | 20240415 | 105600 | 45613786200 | 183200 | 183200 | 183300 | 183200 | 550 |
| 497 | 20240415 | 105500 | 45513000200 | 183300 | 183200 | 183300 | 183200 | 1187 |
| 498 | 20240415 | 105400 | 45295471400 | 183200 | 183100 | 183300 | 183100 | 686 |
| 499 | 20240415 | 105300 | 45169809200 | 183100 | 183200 | 183300 | 183100 | 1448 |
| 500 | 20240415 | 105200 | 44904560700 | 183200 | 183100 | 183200 | 183100 | 936 |
| 501 | 20240415 | 105100 | 44733122400 | 183100 | 183200 | 183200 | 183100 | 1898 |
| 502 | 20240415 | 105000 | 44385553200 | 183200 | 183100 | 183200 | 183100 | 455 |
| 503 | 20240415 | 104900 | 44302229500 | 183100 | 183200 | 183200 | 183100 | 792 |
| 504 | 20240415 | 104800 | 44157196100 | 183200 | 183200 | 183200 | 183100 | 1007 |
| 505 | 20240415 | 104700 | 43972784700 | 183100 | 183200 | 183300 | 183100 | 1415 |
| 506 | 20240415 | 104600 | 43713585300 | 183300 | 183300 | 183400 | 183200 | 2262 |
| 507 | 20240415 | 104500 | 43299076600 | 183300 | 183200 | 183400 | 183200 | 1293 |
| 508 | 20240415 | 104400 | 43062071200 | 183300 | 183200 | 183300 | 183200 | 690 |
| 509 | 20240415 | 104300 | 42935625400 | 183300 | 183300 | 183300 | 183200 | 1016 |
| 510 | 20240415 | 104200 | 42749436100 | 183200 | 183200 | 183300 | 183200 | 623 |
| 511 | 20240415 | 104100 | 42635287400 | 183300 | 183300 | 183300 | 183200 | 826 |
| 512 | 20240415 | 104000 | 42483931100 | 183300 | 183200 | 183300 | 183100 | 1848 |
| 513 | 20240415 | 103900 | 42145364900 | 183200 | 183100 | 183200 | 183100 | 1138 |
| 514 | 20240415 | 103800 | 41936906300 | 183200 | 183200 | 183200 | 183100 | 610 |
| 515 | 20240415 | 103700 | 41825206500 | 183100 | 183200 | 183200 | 183100 | 815 |
| 516 | 20240415 | 103600 | 41675943700 | 183200 | 183300 | 183300 | 183100 | 2281 |
| 517 | 20240415 | 103500 | 41258086600 | 183300 | 183300 | 183300 | 183200 | 1131 |
| 518 | 20240415 | 103400 | 41050837700 | 183200 | 183300 | 183300 | 183200 | 539 |
| 519 | 20240415 | 103300 | 40952084500 | 183300 | 183200 | 183300 | 183200 | 629 |
| 520 | 20240415 | 103200 | 40836831800 | 183200 | 183200 | 183200 | 183100 | 1811 |
| 521 | 20240415 | 103100 | 40505103400 | 183100 | 183000 | 183200 | 183000 | 1636 |
| 522 | 20240415 | 103000 | 40205549800 | 183100 | 183000 | 183100 | 183000 | 2035 |
| 523 | 20240415 | 102900 | 39833095600 | 183000 | 183200 | 183200 | 183000 | 5115 |
| 524 | 20240415 | 102800 | 38896616000 | 183200 | 183200 | 183200 | 183100 | 808 |
| 525 | 20240415 | 102700 | 38748620100 | 183200 | 183300 | 183300 | 183100 | 1748 |
| 526 | 20240415 | 102600 | 38428384700 | 183300 | 183200 | 183300 | 183200 | 882 |
| 527 | 20240415 | 102500 | 38266787800 | 183200 | 183200 | 183300 | 183200 | 738 |
| 528 | 20240415 | 102400 | 38131563000 | 183300 | 183300 | 183400 | 183200 | 1177 |
| 529 | 20240415 | 102300 | 37915807100 | 183400 | 183400 | 183400 | 183300 | 698 |
| 530 | 20240415 | 102200 | 37787842500 | 183400 | 183100 | 183400 | 183100 | 2772 |
| 531 | 20240415 | 102100 | 37279910800 | 183200 | 183200 | 183200 | 183100 | 1224 |
| 532 | 20240415 | 102000 | 37055696500 | 183200 | 183300 | 183300 | 183100 | 2580 |
| 533 | 20240415 | 101900 | 36583083500 | 183300 | 183300 | 183400 | 183200 | 1919 |
| 534 | 20240415 | 101800 | 36231385600 | 183300 | 183400 | 183400 | 183300 | 886 |
| 535 | 20240415 | 101700 | 36068974500 | 183300 | 183400 | 183500 | 183300 | 1375 |
| 536 | 20240415 | 101600 | 35816801800 | 183400 | 183400 | 183500 | 183400 | 1086 |
| 537 | 20240415 | 101500 | 35617623500 | 183400 | 183500 | 183600 | 183400 | 1716 |
| 538 | 20240415 | 101400 | 35302756700 | 183500 | 183600 | 183600 | 183500 | 1694 |
| 539 | 20240415 | 101300 | 34991871000 | 183500 | 183600 | 183700 | 183500 | 2708 |
| 540 | 20240415 | 101200 | 34494792100 | 183700 | 183900 | 183900 | 183600 | 2475 |
| 541 | 20240415 | 101100 | 34040034100 | 183900 | 183800 | 183900 | 183800 | 769 |
| 542 | 20240415 | 101000 | 33898689700 | 183900 | 184000 | 184100 | 183800 | 1829 |
| 543 | 20240415 | 100900 | 33562283800 | 184000 | 184100 | 184100 | 184000 | 798 |
| 544 | 20240415 | 100800 | 33415445300 | 184100 | 184100 | 184200 | 184000 | 1335 |
| 545 | 20240415 | 100700 | 33169707100 | 184100 | 184100 | 184200 | 184100 | 228 |
| 546 | 20240415 | 100600 | 33127722400 | 184200 | 184300 | 184300 | 184100 | 521 |
| 547 | 20240415 | 100500 | 33031751500 | 184300 | 184300 | 184300 | 184200 | 113 |
| 548 | 20240415 | 100400 | 33010930800 | 184300 | 184200 | 184400 | 184000 | 2923 |
| 549 | 20240415 | 100300 | 32472530800 | 184300 | 184200 | 184300 | 184200 | 446 |
| 550 | 20240415 | 100200 | 32390354900 | 184200 | 184300 | 184300 | 184200 | 544 |
| 551 | 20240415 | 100100 | 32290149800 | 184300 | 184200 | 184300 | 184100 | 391 |
| 552 | 20240415 | 100000 | 32218133400 | 184200 | 184100 | 184300 | 184100 | 1045 |
| 553 | 20240415 | 095900 | 32025648900 | 184100 | 184000 | 184200 | 184000 | 1536 |
| 554 | 20240415 | 095800 | 31742887300 | 184000 | 184200 | 184200 | 184000 | 1283 |
| 555 | 20240415 | 095700 | 31506720500 | 184200 | 184200 | 184200 | 184100 | 869 |
| 556 | 20240415 | 095600 | 31346670900 | 184300 | 184400 | 184400 | 184300 | 1180 |
| 557 | 20240415 | 095500 | 31129194900 | 184300 | 184400 | 184400 | 184300 | 259 |
| 558 | 20240415 | 095400 | 31081452800 | 184400 | 184200 | 184400 | 184200 | 1349 |
| 559 | 20240415 | 095300 | 30832833500 | 184300 | 184400 | 184400 | 184200 | 1206 |
| 560 | 20240415 | 095200 | 30610583300 | 184400 | 184300 | 184400 | 184300 | 624 |
| 561 | 20240415 | 095100 | 30495541000 | 184400 | 184600 | 184600 | 184300 | 2802 |
| 562 | 20240415 | 095000 | 29978785300 | 184600 | 184600 | 184600 | 184500 | 306 |
| 563 | 20240415 | 094900 | 29922313600 | 184500 | 184500 | 184600 | 184500 | 484 |
| 564 | 20240415 | 094800 | 29832998900 | 184600 | 184300 | 184600 | 184200 | 1452 |
| 565 | 20240415 | 094700 | 29565377200 | 184300 | 184400 | 184400 | 184300 | 705 |
| 566 | 20240415 | 094600 | 29435430700 | 184400 | 184600 | 184600 | 184300 | 1854 |
| 567 | 20240415 | 094500 | 29093461800 | 184600 | 184500 | 184600 | 184500 | 848 |
| 568 | 20240415 | 094400 | 28936938700 | 184500 | 184500 | 184600 | 184400 | 1026 |
| 569 | 20240415 | 094300 | 28747626300 | 184500 | 184400 | 184500 | 184300 | 2052 |
| 570 | 20240415 | 094200 | 28369219700 | 184400 | 184200 | 184400 | 184200 | 1499 |
| 571 | 20240415 | 094100 | 28092961100 | 184300 | 184200 | 184300 | 184100 | 1368 |
| 572 | 20240415 | 094000 | 27840943300 | 184100 | 184000 | 184200 | 183700 | 4109 |
| 573 | 20240415 | 093900 | 27085365200 | 184000 | 184100 | 184100 | 183800 | 767 |
| 574 | 20240415 | 093800 | 26944283200 | 184000 | 184100 | 184200 | 183800 | 4677 |
| 575 | 20240415 | 093700 | 26083750400 | 184200 | 184200 | 184200 | 184100 | 411 |
| 576 | 20240415 | 093600 | 26008060300 | 184200 | 184000 | 184200 | 184000 | 1238 |
| 577 | 20240415 | 093500 | 25780163900 | 184100 | 184000 | 184100 | 184000 | 1589 |
| 578 | 20240415 | 093400 | 25487727300 | 184100 | 183800 | 184100 | 183700 | 4018 |
| 579 | 20240415 | 093300 | 24748964000 | 183800 | 183800 | 183800 | 183700 | 1158 |
| 580 | 20240415 | 093200 | 24536229600 | 183700 | 183900 | 183900 | 183700 | 2561 |
| 581 | 20240415 | 093100 | 24065605200 | 183800 | 184300 | 184300 | 183800 | 4866 |
| 582 | 20240415 | 093000 | 23170514100 | 184300 | 184000 | 184300 | 183900 | 1476 |
| 583 | 20240415 | 092900 | 22898683500 | 183900 | 183800 | 184000 | 183800 | 3968 |
| 584 | 20240415 | 092800 | 22168955900 | 183800 | 183800 | 183900 | 183700 | 1026 |
| 585 | 20240415 | 092700 | 21980376500 | 183800 | 183400 | 183800 | 183400 | 1439 |
| 586 | 20240415 | 092600 | 21716205500 | 183500 | 183400 | 183500 | 183300 | 1938 |
| 587 | 20240415 | 092500 | 21360747500 | 183400 | 183300 | 183500 | 183200 | 2584 |
| 588 | 20240415 | 092400 | 20887088500 | 183200 | 183300 | 183300 | 183200 | 1610 |
| 589 | 20240415 | 092300 | 20592037900 | 183300 | 183200 | 183300 | 183200 | 1314 |
| 590 | 20240415 | 092200 | 20351234100 | 183200 | 183200 | 183300 | 183200 | 773 |
| 591 | 20240415 | 092100 | 20209581500 | 183300 | 183100 | 183300 | 183000 | 4449 |
| 592 | 20240415 | 092000 | 19394864000 | 183100 | 183000 | 183100 | 183000 | 1420 |
| 593 | 20240415 | 091900 | 19134974100 | 183000 | 183100 | 183100 | 183000 | 1662 |
| 594 | 20240415 | 091800 | 18830770700 | 183100 | 183200 | 183300 | 183100 | 4772 |
| 595 | 20240415 | 091700 | 17956779700 | 183200 | 183200 | 183300 | 183200 | 1641 |
| 596 | 20240415 | 091600 | 17656133700 | 183300 | 183300 | 183400 | 183200 | 2158 |
| 597 | 20240415 | 091500 | 17260581700 | 183400 | 183600 | 183600 | 183300 | 3863 |
| 598 | 20240415 | 091400 | 16551887300 | 183500 | 183800 | 183800 | 183500 | 3977 |
| 599 | 20240415 | 091300 | 15821655900 | 183800 | 184100 | 184100 | 183700 | 2893 |
| 600 | 20240415 | 091200 | 15289474600 | 184100 | 184000 | 184400 | 184000 | 4208 |
| 601 | 20240415 | 091100 | 14514546400 | 184100 | 184000 | 184100 | 184000 | 1756 |
| 602 | 20240415 | 091000 | 14191296300 | 184100 | 184000 | 184100 | 183900 | 3077 |
| 603 | 20240415 | 090900 | 13625125000 | 184000 | 183600 | 184000 | 183500 | 2950 |
| 604 | 20240415 | 090800 | 13083124100 | 183600 | 183500 | 183700 | 183500 | 2265 |
| 605 | 20240415 | 090700 | 12667287400 | 183600 | 183400 | 183600 | 183200 | 4742 |
| 606 | 20240415 | 090600 | 11797492600 | 183300 | 183400 | 183500 | 183300 | 3689 |
| 607 | 20240415 | 090500 | 11121053600 | 183400 | 183400 | 183800 | 183300 | 3985 |
| 608 | 20240415 | 090400 | 10389761100 | 183400 | 183100 | 183700 | 183000 | 5808 |
| 609 | 20240415 | 090300 | 9325188700 | 183200 | 182800 | 183400 | 182700 | 9787 |
| 610 | 20240415 | 090200 | 7535321200 | 182800 | 182800 | 182900 | 182700 | 6039 |
| 611 | 20240415 | 090100 | 6431121100 | 182700 | 183000 | 183000 | 182700 | 8702 |
| 612 | 20240415 | 090000 | 4840428900 | 182900 | 183800 | 183800 | 182800 | 26278 |