34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 185500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 4133 |
| 3 | 20240415 | 185400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 4 | 20240415 | 185300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 5 | 20240415 | 185200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 6 | 20240415 | 185100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 7 | 20240415 | 185000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 8 | 20240415 | 184900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 9 | 20240415 | 184800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 10 | 20240415 | 184700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 11 | 20240415 | 184600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 12 | 20240415 | 184500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 13 | 20240415 | 184400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 14 | 20240415 | 184300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 15 | 20240415 | 184200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 16 | 20240415 | 184100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 17 | 20240415 | 184000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 18 | 20240415 | 183900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 19 | 20240415 | 183800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 20 | 20240415 | 183700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 21 | 20240415 | 183600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 22 | 20240415 | 183500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 23 | 20240415 | 183400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 24 | 20240415 | 183300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 25 | 20240415 | 183200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 26 | 20240415 | 183100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 27 | 20240415 | 183000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 28 | 20240415 | 182900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 29 | 20240415 | 182800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 30 | 20240415 | 182700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 31 | 20240415 | 182600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 32 | 20240415 | 182500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 4133 |
| 33 | 20240415 | 182400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 34 | 20240415 | 182300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 35 | 20240415 | 182200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 36 | 20240415 | 182100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 37 | 20240415 | 182000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 38 | 20240415 | 181900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 39 | 20240415 | 181800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 40 | 20240415 | 181700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 41 | 20240415 | 181600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 42 | 20240415 | 181500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 43 | 20240415 | 181400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 44 | 20240415 | 181300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 45 | 20240415 | 181200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 46 | 20240415 | 181100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 47 | 20240415 | 181000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 48 | 20240415 | 180900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 49 | 20240415 | 180800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 50 | 20240415 | 180700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 51 | 20240415 | 180600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 52 | 20240415 | 180500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 53 | 20240415 | 180400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 54 | 20240415 | 180300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 55 | 20240415 | 180200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 56 | 20240415 | 180100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 57 | 20240415 | 180000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 58 | 20240415 | 175900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 59 | 20240415 | 175800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 60 | 20240415 | 175700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 61 | 20240415 | 175600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 62 | 20240415 | 175500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 4133 |
| 63 | 20240415 | 175400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 64 | 20240415 | 175300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 65 | 20240415 | 175200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 66 | 20240415 | 175100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 67 | 20240415 | 175000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 68 | 20240415 | 174900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 69 | 20240415 | 174800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 70 | 20240415 | 174700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 71 | 20240415 | 174600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 72 | 20240415 | 174500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 73 | 20240415 | 174400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 74 | 20240415 | 174300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 75 | 20240415 | 174200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 76 | 20240415 | 174100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 77 | 20240415 | 174000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 78 | 20240415 | 173900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 79 | 20240415 | 173800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 80 | 20240415 | 173700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 81 | 20240415 | 173600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 82 | 20240415 | 173500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 83 | 20240415 | 173400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 84 | 20240415 | 173300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 85 | 20240415 | 173200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 86 | 20240415 | 173100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 87 | 20240415 | 173000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 88 | 20240415 | 172900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 89 | 20240415 | 172800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 90 | 20240415 | 172700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 91 | 20240415 | 172600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 92 | 20240415 | 172500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 4133 |
| 93 | 20240415 | 172400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 94 | 20240415 | 172300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 95 | 20240415 | 172200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 96 | 20240415 | 172100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 97 | 20240415 | 172000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 98 | 20240415 | 171900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 99 | 20240415 | 171800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 100 | 20240415 | 171700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 101 | 20240415 | 171600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 102 | 20240415 | 171500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 103 | 20240415 | 171400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 104 | 20240415 | 171300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 105 | 20240415 | 171200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 106 | 20240415 | 171100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 107 | 20240415 | 171000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 108 | 20240415 | 170900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 109 | 20240415 | 170800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 110 | 20240415 | 170700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 111 | 20240415 | 170600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 112 | 20240415 | 170500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 113 | 20240415 | 170400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 114 | 20240415 | 170300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 115 | 20240415 | 170200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 116 | 20240415 | 170100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 117 | 20240415 | 170000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 118 | 20240415 | 165900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 119 | 20240415 | 165800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 120 | 20240415 | 165700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 121 | 20240415 | 165600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 122 | 20240415 | 165500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 4133 |
| 123 | 20240415 | 165400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 124 | 20240415 | 165300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 125 | 20240415 | 165200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 126 | 20240415 | 165100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 127 | 20240415 | 165000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 128 | 20240415 | 164900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 129 | 20240415 | 164800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 130 | 20240415 | 164700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 131 | 20240415 | 164600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 132 | 20240415 | 164500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 133 | 20240415 | 164400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 134 | 20240415 | 164300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 135 | 20240415 | 164200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 136 | 20240415 | 164100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 137 | 20240415 | 164000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 138 | 20240415 | 163900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 139 | 20240415 | 163800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 140 | 20240415 | 163700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 141 | 20240415 | 163600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 142 | 20240415 | 163500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 143 | 20240415 | 163400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 144 | 20240415 | 163300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 145 | 20240415 | 163200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 146 | 20240415 | 163100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 147 | 20240415 | 163000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 148 | 20240415 | 162900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 149 | 20240415 | 162800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 150 | 20240415 | 162700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 151 | 20240415 | 162600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 152 | 20240415 | 162500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 4133 |
| 153 | 20240415 | 162400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 154 | 20240415 | 162300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 155 | 20240415 | 162200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 156 | 20240415 | 162100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 157 | 20240415 | 162000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 158 | 20240415 | 161900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 159 | 20240415 | 161800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 160 | 20240415 | 161700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 161 | 20240415 | 161600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 162 | 20240415 | 161500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 163 | 20240415 | 161400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 164 | 20240415 | 161300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 165 | 20240415 | 161200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 166 | 20240415 | 161100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 167 | 20240415 | 161000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 168 | 20240415 | 160900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 169 | 20240415 | 160800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 170 | 20240415 | 160700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 171 | 20240415 | 160600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 172 | 20240415 | 160500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 173 | 20240415 | 160400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 174 | 20240415 | 160300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 175 | 20240415 | 160200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 176 | 20240415 | 160100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 177 | 20240415 | 160000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 178 | 20240415 | 155900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 179 | 20240415 | 155800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 180 | 20240415 | 155700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 181 | 20240415 | 155600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 182 | 20240415 | 155500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 4133 |
| 183 | 20240415 | 155400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 184 | 20240415 | 155300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 185 | 20240415 | 155200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 186 | 20240415 | 155100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 187 | 20240415 | 155000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 188 | 20240415 | 154900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 189 | 20240415 | 154800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 190 | 20240415 | 154700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 191 | 20240415 | 154600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 192 | 20240415 | 154500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 193 | 20240415 | 154400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 194 | 20240415 | 154300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 195 | 20240415 | 154200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 196 | 20240415 | 154100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 197 | 20240415 | 154000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 198 | 20240415 | 153900 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 199 | 20240415 | 153800 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 200 | 20240415 | 153700 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 201 | 20240415 | 153600 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 202 | 20240415 | 153500 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 203 | 20240415 | 153400 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 204 | 20240415 | 153300 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 205 | 20240415 | 153200 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 206 | 20240415 | 153100 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 0 |
| 207 | 20240415 | 153000 | 18136722100 | 188000 | 188000 | 188000 | 188000 | 4133 |
| 208 | 20240415 | 152900 | 17359718100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 209 | 20240415 | 152800 | 17359718100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 210 | 20240415 | 152700 | 17359718100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 211 | 20240415 | 152600 | 17359718100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 212 | 20240415 | 152500 | 17359718100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 213 | 20240415 | 152400 | 17359718100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 214 | 20240415 | 152300 | 17359718100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 215 | 20240415 | 152200 | 17359718100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 216 | 20240415 | 152100 | 17359718100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 217 | 20240415 | 152000 | 17359718100 | 186900 | 186900 | 186900 | 186900 | 0 |
| 218 | 20240415 | 151900 | 17359718100 | 186900 | 187600 | 187700 | 186900 | 957 |
| 219 | 20240415 | 151800 | 17180478600 | 187100 | 187600 | 187600 | 187100 | 467 |
| 220 | 20240415 | 151700 | 17093008000 | 187700 | 187800 | 187900 | 187400 | 313 |
| 221 | 20240415 | 151600 | 17034294300 | 187800 | 188200 | 188300 | 187800 | 376 |
| 222 | 20240415 | 151500 | 16963563100 | 188200 | 188200 | 188400 | 188200 | 160 |
| 223 | 20240415 | 151400 | 16933445000 | 188200 | 187500 | 188400 | 187500 | 550 |
| 224 | 20240415 | 151300 | 16830089100 | 187800 | 187800 | 187800 | 187300 | 451 |
| 225 | 20240415 | 151200 | 16745435200 | 187800 | 187800 | 187900 | 187700 | 417 |
| 226 | 20240415 | 151100 | 16667120800 | 187800 | 188000 | 188000 | 187800 | 450 |
| 227 | 20240415 | 151000 | 16582559000 | 188000 | 188300 | 188400 | 188000 | 349 |
| 228 | 20240415 | 150900 | 16516879000 | 188400 | 188600 | 188600 | 188300 | 341 |
| 229 | 20240415 | 150800 | 16452628600 | 188600 | 188600 | 188600 | 188500 | 261 |
| 230 | 20240415 | 150700 | 16403420100 | 188500 | 188700 | 188700 | 188500 | 389 |
| 231 | 20240415 | 150600 | 16330071500 | 188600 | 188700 | 188700 | 188600 | 203 |
| 232 | 20240415 | 150500 | 16291774800 | 188700 | 188700 | 188800 | 188600 | 162 |
| 233 | 20240415 | 150400 | 16261208600 | 188900 | 188800 | 188900 | 188600 | 162 |
| 234 | 20240415 | 150300 | 16230622400 | 188800 | 188700 | 188800 | 188600 | 343 |
| 235 | 20240415 | 150200 | 16165896400 | 188700 | 188600 | 188800 | 188600 | 329 |
| 236 | 20240415 | 150100 | 16103810900 | 188600 | 188800 | 188800 | 188500 | 429 |
| 237 | 20240415 | 150000 | 16022883600 | 188800 | 188900 | 188900 | 188700 | 279 |
| 238 | 20240415 | 145900 | 15970214300 | 188800 | 188900 | 189000 | 188800 | 445 |
| 239 | 20240415 | 145800 | 15886156200 | 188900 | 188800 | 189000 | 188700 | 223 |
| 240 | 20240415 | 145700 | 15844037700 | 188700 | 188800 | 188800 | 188700 | 119 |
| 241 | 20240415 | 145600 | 15821573100 | 188800 | 188700 | 188800 | 188600 | 199 |
| 242 | 20240415 | 145500 | 15784025500 | 188600 | 188700 | 188800 | 188500 | 152 |
| 243 | 20240415 | 145400 | 15755354900 | 188700 | 188600 | 188700 | 188500 | 217 |
| 244 | 20240415 | 145300 | 15714421500 | 188600 | 188500 | 188600 | 188500 | 244 |
| 245 | 20240415 | 145200 | 15668416700 | 188600 | 188300 | 188600 | 188200 | 376 |
| 246 | 20240415 | 145100 | 15597576700 | 188300 | 188100 | 188300 | 188100 | 129 |
| 247 | 20240415 | 145000 | 15573295500 | 188100 | 188100 | 188200 | 188000 | 192 |
| 248 | 20240415 | 144900 | 15537186500 | 188000 | 188100 | 188300 | 188000 | 216 |
| 249 | 20240415 | 144800 | 15496569200 | 188100 | 188000 | 188200 | 188000 | 188 |
| 250 | 20240415 | 144700 | 15461213500 | 188000 | 188000 | 188100 | 187900 | 184 |
| 251 | 20240415 | 144600 | 15426612800 | 188000 | 188000 | 188000 | 187900 | 165 |
| 252 | 20240415 | 144500 | 15395599400 | 187900 | 187900 | 187900 | 187800 | 314 |
| 253 | 20240415 | 144400 | 15336610300 | 187900 | 187900 | 188000 | 187800 | 133 |
| 254 | 20240415 | 144300 | 15311621500 | 187900 | 188000 | 188000 | 187900 | 195 |
| 255 | 20240415 | 144200 | 15274972800 | 187900 | 187900 | 188000 | 187800 | 227 |
| 256 | 20240415 | 144100 | 15232314000 | 187900 | 187800 | 188000 | 187800 | 184 |
| 257 | 20240415 | 144000 | 15197744300 | 187800 | 187800 | 188000 | 187800 | 177 |
| 258 | 20240415 | 143900 | 15164487600 | 187800 | 187900 | 187900 | 187800 | 114 |
| 259 | 20240415 | 143800 | 15143070600 | 187800 | 187800 | 187900 | 187600 | 219 |
| 260 | 20240415 | 143700 | 15101951700 | 187800 | 187800 | 187900 | 187800 | 136 |
| 261 | 20240415 | 143600 | 15076404900 | 187800 | 187800 | 187900 | 187700 | 113 |
| 262 | 20240415 | 143500 | 15055181600 | 187800 | 187800 | 187800 | 187700 | 213 |
| 263 | 20240415 | 143400 | 15015189700 | 187700 | 187800 | 187900 | 187700 | 150 |
| 264 | 20240415 | 143300 | 14987018600 | 187700 | 187700 | 187900 | 187700 | 103 |
| 265 | 20240415 | 143200 | 14967675800 | 187800 | 187900 | 187900 | 187600 | 120 |
| 266 | 20240415 | 143100 | 14945146600 | 187800 | 187700 | 187900 | 187600 | 129 |
| 267 | 20240415 | 143000 | 14920929800 | 187600 | 187700 | 187800 | 187600 | 163 |
| 268 | 20240415 | 142900 | 14890341300 | 187700 | 187700 | 187900 | 187600 | 143 |
| 269 | 20240415 | 142800 | 14863503700 | 187700 | 187700 | 187900 | 187600 | 170 |
| 270 | 20240415 | 142700 | 14831591500 | 187700 | 187800 | 187900 | 187700 | 152 |
| 271 | 20240415 | 142600 | 14803054600 | 187700 | 187800 | 187900 | 187700 | 249 |
| 272 | 20240415 | 142500 | 14756296900 | 187800 | 187700 | 187800 | 187700 | 266 |
| 273 | 20240415 | 142400 | 14706350200 | 187800 | 187400 | 187800 | 187400 | 128 |
| 274 | 20240415 | 142300 | 14682342200 | 187400 | 187600 | 187700 | 187400 | 185 |
| 275 | 20240415 | 142200 | 14647653200 | 187600 | 187500 | 187600 | 187300 | 160 |
| 276 | 20240415 | 142100 | 14617650700 | 187500 | 187500 | 187600 | 187400 | 170 |
| 277 | 20240415 | 142000 | 14585774800 | 187600 | 187400 | 187700 | 187300 | 165 |
| 278 | 20240415 | 141900 | 14554858300 | 187400 | 187600 | 187700 | 187300 | 404 |
| 279 | 20240415 | 141800 | 14479099100 | 187600 | 187600 | 187700 | 187500 | 160 |
| 280 | 20240415 | 141700 | 14449078400 | 187600 | 187600 | 187700 | 187500 | 155 |
| 281 | 20240415 | 141600 | 14420006200 | 187700 | 187600 | 187700 | 187500 | 212 |
| 282 | 20240415 | 141500 | 14380236000 | 187600 | 187700 | 187700 | 187600 | 174 |
| 283 | 20240415 | 141400 | 14347578100 | 187700 | 187600 | 187800 | 187400 | 191 |
| 284 | 20240415 | 141300 | 14311741500 | 187500 | 187500 | 187700 | 187400 | 219 |
| 285 | 20240415 | 141200 | 14270674700 | 187400 | 187500 | 187500 | 187400 | 291 |
| 286 | 20240415 | 141100 | 14216128600 | 187500 | 187100 | 187500 | 187100 | 226 |
| 287 | 20240415 | 141000 | 14173786900 | 187200 | 187100 | 187400 | 187100 | 132 |
| 288 | 20240415 | 140900 | 14149075500 | 187200 | 187300 | 187300 | 187100 | 163 |
| 289 | 20240415 | 140800 | 14118557800 | 187300 | 187200 | 187300 | 187200 | 166 |
| 290 | 20240415 | 140700 | 14087476400 | 187200 | 187100 | 187400 | 187000 | 295 |
| 291 | 20240415 | 140600 | 14032236400 | 187100 | 187300 | 187300 | 187000 | 108 |
| 292 | 20240415 | 140500 | 14012027100 | 187200 | 187400 | 187400 | 187100 | 146 |
| 293 | 20240415 | 140400 | 13984698500 | 187300 | 187300 | 187400 | 187200 | 113 |
| 294 | 20240415 | 140300 | 13963537700 | 187300 | 187200 | 187400 | 187200 | 95 |
| 295 | 20240415 | 140200 | 13945742600 | 187200 | 187400 | 187400 | 187200 | 95 |
| 296 | 20240415 | 140100 | 13927952100 | 187300 | 187200 | 187400 | 187100 | 182 |
| 297 | 20240415 | 140000 | 13893880300 | 187300 | 187200 | 187300 | 187100 | 216 |
| 298 | 20240415 | 135900 | 13853437500 | 187200 | 187000 | 187200 | 187000 | 130 |
| 299 | 20240415 | 135800 | 13829115100 | 187000 | 187000 | 187100 | 186900 | 155 |
| 300 | 20240415 | 135700 | 13800135700 | 187000 | 187100 | 187200 | 187000 | 168 |
| 301 | 20240415 | 135600 | 13768708500 | 187100 | 187000 | 187100 | 186900 | 144 |
| 302 | 20240415 | 135500 | 13741779200 | 187000 | 187000 | 187100 | 186900 | 109 |
| 303 | 20240415 | 135400 | 13721395900 | 187000 | 187000 | 187200 | 187000 | 112 |
| 304 | 20240415 | 135300 | 13700441300 | 187000 | 187100 | 187300 | 187000 | 277 |
| 305 | 20240415 | 135200 | 13648609500 | 187100 | 187100 | 187100 | 186900 | 177 |
| 306 | 20240415 | 135100 | 13615511200 | 187100 | 187000 | 187100 | 186900 | 124 |
| 307 | 20240415 | 135000 | 13592324500 | 186900 | 186800 | 187100 | 186800 | 225 |
| 308 | 20240415 | 134900 | 13550264200 | 186900 | 186900 | 187000 | 186800 | 139 |
| 309 | 20240415 | 134800 | 13524285800 | 186900 | 186900 | 187000 | 186800 | 112 |
| 310 | 20240415 | 134700 | 13503358800 | 186900 | 186800 | 187000 | 186700 | 129 |
| 311 | 20240415 | 134600 | 13479250800 | 186800 | 186900 | 187100 | 186800 | 131 |
| 312 | 20240415 | 134500 | 13454758700 | 186900 | 187000 | 187100 | 186900 | 107 |
| 313 | 20240415 | 134400 | 13434750300 | 187000 | 186900 | 187000 | 186800 | 154 |
| 314 | 20240415 | 134300 | 13405963900 | 187100 | 187000 | 187100 | 186600 | 137 |
| 315 | 20240415 | 134200 | 13380373100 | 186900 | 187200 | 187200 | 186900 | 186 |
| 316 | 20240415 | 134100 | 13345589400 | 187100 | 187200 | 187200 | 186900 | 145 |
| 317 | 20240415 | 134000 | 13318463600 | 187100 | 186900 | 187200 | 186900 | 143 |
| 318 | 20240415 | 133900 | 13291707000 | 187000 | 187100 | 187200 | 186900 | 160 |
| 319 | 20240415 | 133800 | 13261778400 | 187100 | 187000 | 187200 | 187000 | 171 |
| 320 | 20240415 | 133700 | 13229778100 | 187000 | 186900 | 187100 | 186900 | 367 |
| 321 | 20240415 | 133600 | 13161150900 | 186900 | 186700 | 187000 | 186700 | 214 |
| 322 | 20240415 | 133500 | 13121160800 | 186700 | 186900 | 186900 | 186500 | 323 |
| 323 | 20240415 | 133400 | 13060827300 | 186900 | 186900 | 187000 | 186800 | 111 |
| 324 | 20240415 | 133300 | 13040081800 | 186800 | 186900 | 187000 | 186800 | 188 |
| 325 | 20240415 | 133200 | 13004952200 | 186900 | 186900 | 187000 | 186800 | 127 |
| 326 | 20240415 | 133100 | 12981216900 | 186900 | 187100 | 187200 | 186900 | 101 |
| 327 | 20240415 | 133000 | 12962325600 | 187000 | 187100 | 187200 | 186900 | 96 |
| 328 | 20240415 | 132900 | 12944370100 | 187000 | 187100 | 187200 | 187000 | 104 |
| 329 | 20240415 | 132800 | 12924911700 | 187000 | 186900 | 187100 | 186900 | 146 |
| 330 | 20240415 | 132700 | 12897615400 | 186900 | 187000 | 187100 | 186900 | 115 |
| 331 | 20240415 | 132600 | 12876111700 | 187000 | 187100 | 187100 | 187000 | 58 |
| 332 | 20240415 | 132500 | 12865264800 | 187100 | 187100 | 187100 | 187000 | 127 |
| 333 | 20240415 | 132400 | 12841507400 | 187000 | 186900 | 187100 | 186800 | 115 |
| 334 | 20240415 | 132300 | 12820012900 | 186900 | 186800 | 187000 | 186700 | 22 |
| 335 | 20240415 | 132200 | 12815901600 | 186800 | 186900 | 186900 | 186800 | 75 |
| 336 | 20240415 | 132100 | 12801888800 | 186700 | 186800 | 186800 | 186700 | 99 |
| 337 | 20240415 | 132000 | 12783404000 | 186700 | 186700 | 186900 | 186700 | 117 |
| 338 | 20240415 | 131900 | 12761555700 | 186800 | 186900 | 187000 | 186700 | 80 |
| 339 | 20240415 | 131800 | 12746603400 | 186900 | 186800 | 186900 | 186700 | 114 |
| 340 | 20240415 | 131700 | 12725300700 | 186800 | 187000 | 187100 | 186600 | 215 |
| 341 | 20240415 | 131600 | 12685121500 | 187100 | 186900 | 187200 | 186900 | 141 |
| 342 | 20240415 | 131500 | 12658747300 | 187000 | 186900 | 187000 | 186600 | 93 |
| 343 | 20240415 | 131400 | 12641373400 | 186900 | 186600 | 186900 | 186400 | 245 |
| 344 | 20240415 | 131300 | 12595637900 | 186600 | 186500 | 186600 | 186500 | 107 |
| 345 | 20240415 | 131200 | 12575677300 | 186500 | 186600 | 186700 | 186500 | 96 |
| 346 | 20240415 | 131100 | 12557764800 | 186700 | 186600 | 186700 | 186600 | 122 |
| 347 | 20240415 | 131000 | 12534994300 | 186500 | 186400 | 186600 | 186400 | 109 |
| 348 | 20240415 | 130900 | 12514666100 | 186400 | 186800 | 186800 | 186400 | 139 |
| 349 | 20240415 | 130800 | 12488714500 | 186800 | 186900 | 186900 | 186800 | 73 |
| 350 | 20240415 | 130700 | 12475075700 | 186900 | 186700 | 186900 | 186600 | 88 |
| 351 | 20240415 | 130600 | 12458647200 | 186800 | 186900 | 186900 | 186500 | 113 |
| 352 | 20240415 | 130500 | 12437555000 | 186900 | 186800 | 186900 | 186400 | 327 |
| 353 | 20240415 | 130400 | 12376478400 | 186700 | 186500 | 186800 | 186500 | 322 |
| 354 | 20240415 | 130300 | 12316369400 | 186500 | 186100 | 186500 | 186100 | 567 |
| 355 | 20240415 | 130200 | 12210807300 | 186100 | 185800 | 186100 | 185700 | 112 |
| 356 | 20240415 | 130100 | 12189990700 | 185900 | 186000 | 186000 | 185800 | 79 |
| 357 | 20240415 | 130000 | 12175300700 | 185900 | 186000 | 186200 | 185700 | 257 |
| 358 | 20240415 | 125900 | 12127491600 | 186000 | 185900 | 186200 | 185700 | 201 |
| 359 | 20240415 | 125800 | 12090110400 | 186100 | 186100 | 186400 | 186100 | 110 |
| 360 | 20240415 | 125700 | 12069623300 | 185800 | 186400 | 186500 | 185800 | 285 |
| 361 | 20240415 | 125600 | 12016546000 | 186400 | 186300 | 186400 | 186100 | 134 |
| 362 | 20240415 | 125500 | 11991580500 | 186400 | 186400 | 186400 | 185800 | 316 |
| 363 | 20240415 | 125400 | 11932713300 | 186500 | 186000 | 186500 | 186000 | 289 |
| 364 | 20240415 | 125300 | 11878889800 | 186100 | 186100 | 186200 | 186000 | 101 |
| 365 | 20240415 | 125200 | 11860092700 | 186000 | 186100 | 186200 | 186000 | 151 |
| 366 | 20240415 | 125100 | 11831991500 | 186100 | 185900 | 186100 | 185900 | 155 |
| 367 | 20240415 | 125000 | 11803157000 | 186000 | 185800 | 186100 | 185800 | 247 |
| 368 | 20240415 | 124900 | 11757239000 | 185900 | 185900 | 186100 | 185900 | 100 |
| 369 | 20240415 | 124800 | 11738640100 | 185900 | 185800 | 186000 | 185800 | 207 |
| 370 | 20240415 | 124700 | 11700157100 | 186000 | 185700 | 186000 | 185700 | 107 |
| 371 | 20240415 | 124600 | 11680275200 | 185700 | 185800 | 186000 | 185700 | 213 |
| 372 | 20240415 | 124500 | 11640695400 | 185800 | 185700 | 185800 | 185700 | 91 |
| 373 | 20240415 | 124400 | 11623793900 | 185700 | 185700 | 185800 | 185700 | 163 |
| 374 | 20240415 | 124300 | 11593518200 | 185600 | 185800 | 185800 | 185600 | 203 |
| 375 | 20240415 | 124200 | 11555810400 | 185800 | 185700 | 186000 | 185700 | 237 |
| 376 | 20240415 | 124100 | 11511759400 | 185600 | 185700 | 185800 | 185600 | 122 |
| 377 | 20240415 | 124000 | 11489105600 | 185700 | 185800 | 185800 | 185100 | 189 |
| 378 | 20240415 | 123900 | 11454025400 | 185700 | 185700 | 185800 | 185700 | 65 |
| 379 | 20240415 | 123800 | 11441953100 | 185800 | 185700 | 185800 | 185600 | 159 |
| 380 | 20240415 | 123700 | 11412432500 | 185700 | 185600 | 185800 | 185400 | 167 |
| 381 | 20240415 | 123600 | 11381434300 | 185800 | 185800 | 185800 | 185500 | 194 |
| 382 | 20240415 | 123500 | 11345407300 | 185800 | 185700 | 185900 | 185700 | 165 |
| 383 | 20240415 | 123400 | 11314748300 | 185700 | 185900 | 186000 | 185600 | 100 |
| 384 | 20240415 | 123300 | 11296173200 | 186000 | 185700 | 186000 | 185700 | 187 |
| 385 | 20240415 | 123200 | 11261430700 | 185800 | 185900 | 185900 | 185500 | 244 |
| 386 | 20240415 | 123100 | 11216132900 | 185800 | 185300 | 185800 | 185300 | 139 |
| 387 | 20240415 | 123000 | 11190332100 | 185400 | 185800 | 185800 | 185300 | 234 |
| 388 | 20240415 | 122900 | 11146899600 | 185900 | 185500 | 185900 | 185300 | 462 |
| 389 | 20240415 | 122800 | 11061143300 | 185400 | 185500 | 185500 | 185300 | 103 |
| 390 | 20240415 | 122700 | 11042044400 | 185500 | 185000 | 185600 | 185000 | 1831 |
| 391 | 20240415 | 122600 | 10702841400 | 184900 | 185000 | 185100 | 184800 | 221 |
| 392 | 20240415 | 122500 | 10661980600 | 185100 | 184900 | 185100 | 184900 | 205 |
| 393 | 20240415 | 122400 | 10624055900 | 184800 | 184900 | 185000 | 184800 | 181 |
| 394 | 20240415 | 122300 | 10590590200 | 184900 | 184900 | 184900 | 184800 | 130 |
| 395 | 20240415 | 122200 | 10566562700 | 184800 | 184800 | 184900 | 184700 | 113 |
| 396 | 20240415 | 122100 | 10545678500 | 184800 | 184600 | 184900 | 184400 | 106 |
| 397 | 20240415 | 122000 | 10526102100 | 184600 | 184800 | 184800 | 184500 | 237 |
| 398 | 20240415 | 121900 | 10482355200 | 184800 | 184700 | 184900 | 184700 | 142 |
| 399 | 20240415 | 121800 | 10456113400 | 184600 | 184700 | 184800 | 184500 | 177 |
| 400 | 20240415 | 121700 | 10423436000 | 184700 | 184800 | 184800 | 184600 | 103 |
| 401 | 20240415 | 121600 | 10404411500 | 184700 | 184600 | 184800 | 184500 | 133 |
| 402 | 20240415 | 121500 | 10379847500 | 184600 | 184500 | 184800 | 184500 | 260 |
| 403 | 20240415 | 121400 | 10331840600 | 184600 | 184800 | 184800 | 184600 | 48 |
| 404 | 20240415 | 121300 | 10322978300 | 184800 | 184600 | 184800 | 184600 | 213 |
| 405 | 20240415 | 121200 | 10283637300 | 184700 | 184800 | 184900 | 184700 | 125 |
| 406 | 20240415 | 121100 | 10260546800 | 184900 | 185000 | 185000 | 184700 | 111 |
| 407 | 20240415 | 121000 | 10240031000 | 184800 | 185000 | 185100 | 184500 | 244 |
| 408 | 20240415 | 120900 | 10194882300 | 185000 | 184700 | 185100 | 184600 | 172 |
| 409 | 20240415 | 120800 | 10163082900 | 184800 | 184800 | 185000 | 184700 | 343 |
| 410 | 20240415 | 120700 | 10099689400 | 184800 | 184600 | 184800 | 184500 | 101 |
| 411 | 20240415 | 120600 | 10081039100 | 184700 | 184800 | 184800 | 184600 | 131 |
| 412 | 20240415 | 120500 | 10056842300 | 184800 | 184500 | 184800 | 184500 | 158 |
| 413 | 20240415 | 120400 | 10027662200 | 184700 | 184400 | 184800 | 184400 | 197 |
| 414 | 20240415 | 120300 | 9991286500 | 184500 | 184800 | 184800 | 184500 | 174 |
| 415 | 20240415 | 120200 | 9959160700 | 184800 | 184600 | 184800 | 184600 | 131 |
| 416 | 20240415 | 120100 | 9934964000 | 184700 | 184600 | 184800 | 184500 | 159 |
| 417 | 20240415 | 120000 | 9905602600 | 184700 | 184700 | 184800 | 184300 | 209 |
| 418 | 20240415 | 115900 | 9867032200 | 184700 | 184700 | 184700 | 184400 | 231 |
| 419 | 20240415 | 115800 | 9824389900 | 184700 | 184600 | 184700 | 184500 | 131 |
| 420 | 20240415 | 115700 | 9800205600 | 184600 | 184800 | 184900 | 184600 | 185 |
| 421 | 20240415 | 115600 | 9766022200 | 184800 | 184800 | 184900 | 184700 | 109 |
| 422 | 20240415 | 115500 | 9745876800 | 184800 | 184700 | 184900 | 184600 | 297 |
| 423 | 20240415 | 115400 | 9691007800 | 184700 | 184600 | 184800 | 184500 | 77 |
| 424 | 20240415 | 115300 | 9676788200 | 184700 | 184800 | 184800 | 184500 | 135 |
| 425 | 20240415 | 115200 | 9651858500 | 184900 | 184800 | 184900 | 184700 | 89 |
| 426 | 20240415 | 115100 | 9635410400 | 184700 | 184500 | 184800 | 184500 | 206 |
| 427 | 20240415 | 115000 | 9597381400 | 184600 | 184900 | 184900 | 184400 | 130 |
| 428 | 20240415 | 114900 | 9573382000 | 184800 | 184900 | 184900 | 184500 | 161 |
| 429 | 20240415 | 114800 | 9543639600 | 184900 | 184700 | 184900 | 184500 | 239 |
| 430 | 20240415 | 114700 | 9499501900 | 184600 | 184700 | 184800 | 184500 | 195 |
| 431 | 20240415 | 114600 | 9463500400 | 184700 | 184800 | 184900 | 184500 | 191 |
| 432 | 20240415 | 114500 | 9428214500 | 184800 | 184700 | 184900 | 184700 | 80 |
| 433 | 20240415 | 114400 | 9413431000 | 184700 | 184900 | 184900 | 184400 | 253 |
| 434 | 20240415 | 114300 | 9366716000 | 184800 | 184800 | 184900 | 184600 | 273 |
| 435 | 20240415 | 114200 | 9316279400 | 184900 | 184900 | 185000 | 184800 | 88 |
| 436 | 20240415 | 114100 | 9300007700 | 184900 | 185200 | 185200 | 184900 | 127 |
| 437 | 20240415 | 114000 | 9276509500 | 185200 | 185000 | 185200 | 184900 | 160 |
| 438 | 20240415 | 113900 | 9246901700 | 185000 | 185000 | 185200 | 185000 | 127 |
| 439 | 20240415 | 113800 | 9223400700 | 185100 | 185200 | 185200 | 185000 | 64 |
| 440 | 20240415 | 113700 | 9211553800 | 185200 | 185200 | 185300 | 185000 | 262 |
| 441 | 20240415 | 113600 | 9163056900 | 185300 | 185200 | 185300 | 185000 | 306 |
| 442 | 20240415 | 113500 | 9106397500 | 185300 | 185300 | 185400 | 185100 | 187 |
| 443 | 20240415 | 113400 | 9071741200 | 185400 | 185400 | 185600 | 185200 | 73 |
| 444 | 20240415 | 113300 | 9058206400 | 185200 | 185400 | 185600 | 185000 | 222 |
| 445 | 20240415 | 113200 | 9017062600 | 185600 | 185300 | 185600 | 185200 | 175 |
| 446 | 20240415 | 113100 | 8984618600 | 185400 | 185700 | 185800 | 185400 | 161 |
| 447 | 20240415 | 113000 | 8954745800 | 185800 | 185500 | 185800 | 185300 | 394 |
| 448 | 20240415 | 112900 | 8881635400 | 185600 | 185600 | 185700 | 185400 | 154 |
| 449 | 20240415 | 112800 | 8853062700 | 185600 | 185600 | 185600 | 185200 | 215 |
| 450 | 20240415 | 112700 | 8813190100 | 185200 | 185300 | 185700 | 185200 | 360 |
| 451 | 20240415 | 112600 | 8746403100 | 185200 | 185000 | 185200 | 185000 | 363 |
| 452 | 20240415 | 112500 | 8679186200 | 185100 | 185200 | 185300 | 185100 | 120 |
| 453 | 20240415 | 112400 | 8656969200 | 185200 | 185200 | 185300 | 185200 | 142 |
| 454 | 20240415 | 112300 | 8630664900 | 185100 | 185400 | 185400 | 185100 | 143 |
| 455 | 20240415 | 112200 | 8604172800 | 185400 | 185500 | 185600 | 185300 | 120 |
| 456 | 20240415 | 112100 | 8581911700 | 185500 | 185300 | 185600 | 185200 | 840 |
| 457 | 20240415 | 112000 | 8426149500 | 185400 | 185200 | 185400 | 185200 | 181 |
| 458 | 20240415 | 111900 | 8392605700 | 185400 | 185000 | 185500 | 184900 | 2092 |
| 459 | 20240415 | 111800 | 8005155500 | 185000 | 184800 | 185100 | 184600 | 173 |
| 460 | 20240415 | 111700 | 7973148200 | 184700 | 184800 | 185000 | 184600 | 208 |
| 461 | 20240415 | 111600 | 7934709700 | 184900 | 184500 | 185100 | 184500 | 349 |
| 462 | 20240415 | 111500 | 7870192600 | 184600 | 184600 | 184700 | 184500 | 300 |
| 463 | 20240415 | 111400 | 7814814600 | 184700 | 184400 | 184700 | 184400 | 132 |
| 464 | 20240415 | 111300 | 7790450700 | 184400 | 184700 | 184800 | 184400 | 272 |
| 465 | 20240415 | 111200 | 7740250600 | 184600 | 184600 | 184700 | 184400 | 151 |
| 466 | 20240415 | 111100 | 7712385100 | 184700 | 184800 | 184800 | 184600 | 92 |
| 467 | 20240415 | 111000 | 7695393100 | 184700 | 184700 | 184800 | 184400 | 224 |
| 468 | 20240415 | 110900 | 7654045600 | 184700 | 184300 | 184700 | 184300 | 336 |
| 469 | 20240415 | 110800 | 7592037600 | 184300 | 184600 | 184600 | 184300 | 167 |
| 470 | 20240415 | 110700 | 7561227700 | 184600 | 184300 | 184600 | 184200 | 138 |
| 471 | 20240415 | 110600 | 7535775500 | 184300 | 184400 | 184500 | 184300 | 136 |
| 472 | 20240415 | 110500 | 7510703100 | 184500 | 184200 | 184500 | 184200 | 301 |
| 473 | 20240415 | 110400 | 7455216500 | 184200 | 184300 | 184300 | 184100 | 165 |
| 474 | 20240415 | 110300 | 7424831200 | 184200 | 184200 | 184300 | 184200 | 100 |
| 475 | 20240415 | 110200 | 7406407400 | 184200 | 184200 | 184300 | 184200 | 234 |
| 476 | 20240415 | 110100 | 7363292700 | 184200 | 184300 | 184300 | 184200 | 100 |
| 477 | 20240415 | 110000 | 7344870300 | 184200 | 184300 | 184400 | 184200 | 173 |
| 478 | 20240415 | 105900 | 7312994300 | 184300 | 184300 | 184500 | 184300 | 219 |
| 479 | 20240415 | 105800 | 7272621000 | 184300 | 184400 | 184500 | 184300 | 250 |
| 480 | 20240415 | 105700 | 7226525100 | 184400 | 184500 | 184500 | 184300 | 169 |
| 481 | 20240415 | 105600 | 7195356800 | 184400 | 184300 | 184400 | 184200 | 238 |
| 482 | 20240415 | 105500 | 7151496000 | 184300 | 184400 | 184500 | 184300 | 161 |
| 483 | 20240415 | 105400 | 7121804200 | 184500 | 184400 | 184600 | 184300 | 252 |
| 484 | 20240415 | 105300 | 7075322000 | 184200 | 184200 | 184500 | 184200 | 228 |
| 485 | 20240415 | 105200 | 7033292400 | 184300 | 184500 | 184600 | 184200 | 110 |
| 486 | 20240415 | 105100 | 7013008600 | 184600 | 184400 | 184600 | 184300 | 239 |
| 487 | 20240415 | 105000 | 6968943100 | 184500 | 184500 | 184600 | 184300 | 353 |
| 488 | 20240415 | 104900 | 6903837500 | 184500 | 184500 | 184700 | 184400 | 118 |
| 489 | 20240415 | 104800 | 6882059300 | 184500 | 184500 | 184600 | 184300 | 217 |
| 490 | 20240415 | 104700 | 6842038800 | 184500 | 184300 | 184500 | 184300 | 109 |
| 491 | 20240415 | 104600 | 6821940400 | 184400 | 184500 | 184700 | 184400 | 278 |
| 492 | 20240415 | 104500 | 6770637900 | 184500 | 184600 | 184600 | 184400 | 154 |
| 493 | 20240415 | 104400 | 6742231500 | 184500 | 184600 | 184600 | 184300 | 265 |
| 494 | 20240415 | 104300 | 6693343100 | 184700 | 184500 | 184700 | 184500 | 144 |
| 495 | 20240415 | 104200 | 6666757100 | 184600 | 184500 | 184700 | 184400 | 270 |
| 496 | 20240415 | 104100 | 6616918400 | 184600 | 184500 | 184700 | 184300 | 135 |
| 497 | 20240415 | 104000 | 6592000700 | 184600 | 184300 | 184700 | 184200 | 489 |
| 498 | 20240415 | 103900 | 6501796100 | 184300 | 184200 | 184400 | 184100 | 221 |
| 499 | 20240415 | 103800 | 6461090500 | 184200 | 184300 | 184400 | 184200 | 133 |
| 500 | 20240415 | 103700 | 6436580200 | 184400 | 184200 | 184700 | 184200 | 373 |
| 501 | 20240415 | 103600 | 6367804300 | 184200 | 184200 | 184400 | 184200 | 176 |
| 502 | 20240415 | 103500 | 6335374800 | 184300 | 184500 | 184500 | 184200 | 174 |
| 503 | 20240415 | 103400 | 6303298100 | 184500 | 184400 | 184500 | 184400 | 301 |
| 504 | 20240415 | 103300 | 6247780100 | 184400 | 184500 | 184600 | 184300 | 246 |
| 505 | 20240415 | 103200 | 6202403900 | 184500 | 184400 | 184600 | 184300 | 158 |
| 506 | 20240415 | 103100 | 6173250600 | 184300 | 184500 | 184600 | 184300 | 281 |
| 507 | 20240415 | 103000 | 6121433500 | 184500 | 184500 | 184500 | 184400 | 263 |
| 508 | 20240415 | 102900 | 6072920000 | 184500 | 184600 | 184700 | 184500 | 195 |
| 509 | 20240415 | 102800 | 6036929300 | 184500 | 184700 | 184800 | 184500 | 512 |
| 510 | 20240415 | 102700 | 5942378100 | 184800 | 184800 | 184800 | 184700 | 108 |
| 511 | 20240415 | 102600 | 5922427900 | 184700 | 184700 | 184800 | 184700 | 275 |
| 512 | 20240415 | 102500 | 5871621000 | 184700 | 184900 | 184900 | 184700 | 111 |
| 513 | 20240415 | 102400 | 5851112200 | 184900 | 184900 | 185000 | 184900 | 123 |
| 514 | 20240415 | 102300 | 5828367100 | 184900 | 184900 | 184900 | 184700 | 243 |
| 515 | 20240415 | 102200 | 5783459000 | 184900 | 185100 | 185200 | 184900 | 235 |
| 516 | 20240415 | 102100 | 5739979300 | 185100 | 184900 | 185100 | 184900 | 127 |
| 517 | 20240415 | 102000 | 5716480400 | 184900 | 185000 | 185000 | 184800 | 254 |
| 518 | 20240415 | 101900 | 5669509200 | 184900 | 185000 | 185100 | 184900 | 170 |
| 519 | 20240415 | 101800 | 5638066500 | 185100 | 185000 | 185100 | 185000 | 197 |
| 520 | 20240415 | 101700 | 5601619300 | 185000 | 185100 | 185200 | 185000 | 164 |
| 521 | 20240415 | 101600 | 5571268300 | 185100 | 185200 | 185200 | 185100 | 97 |
| 522 | 20240415 | 101500 | 5553306400 | 185100 | 185300 | 185500 | 185100 | 500 |
| 523 | 20240415 | 101400 | 5460707300 | 185300 | 185200 | 185400 | 185100 | 175 |
| 524 | 20240415 | 101300 | 5428290900 | 185300 | 185500 | 185600 | 185200 | 257 |
| 525 | 20240415 | 101200 | 5380638500 | 185400 | 185600 | 185800 | 185400 | 342 |
| 526 | 20240415 | 101100 | 5317208400 | 185600 | 185700 | 185800 | 185600 | 196 |
| 527 | 20240415 | 101000 | 5280817500 | 185800 | 185600 | 185800 | 185600 | 165 |
| 528 | 20240415 | 100900 | 5250180000 | 185700 | 185400 | 185700 | 185400 | 227 |
| 529 | 20240415 | 100800 | 5208058800 | 185500 | 185900 | 186000 | 185400 | 152 |
| 530 | 20240415 | 100700 | 5179822200 | 185900 | 185600 | 185900 | 185500 | 310 |
| 531 | 20240415 | 100600 | 5122238900 | 185600 | 185400 | 185700 | 185200 | 295 |
| 532 | 20240415 | 100500 | 5067543400 | 185500 | 185700 | 185700 | 185500 | 87 |
| 533 | 20240415 | 100400 | 5051400400 | 185700 | 185600 | 185700 | 185500 | 155 |
| 534 | 20240415 | 100300 | 5022635100 | 185600 | 186100 | 186100 | 185500 | 169 |
| 535 | 20240415 | 100200 | 4991234200 | 186100 | 185600 | 186200 | 185500 | 397 |
| 536 | 20240415 | 100100 | 4917468900 | 185600 | 185800 | 185800 | 185400 | 164 |
| 537 | 20240415 | 100000 | 4887030700 | 185800 | 185500 | 186500 | 185300 | 253 |
| 538 | 20240415 | 095900 | 4840072000 | 185500 | 185500 | 185800 | 185500 | 251 |
| 539 | 20240415 | 095800 | 4793491600 | 185500 | 185500 | 185600 | 185500 | 75 |
| 540 | 20240415 | 095700 | 4779576500 | 185500 | 186400 | 186400 | 185300 | 409 |
| 541 | 20240415 | 095600 | 4703577700 | 186400 | 186500 | 186500 | 186200 | 769 |
| 542 | 20240415 | 095500 | 4560238800 | 186500 | 186100 | 186500 | 186100 | 371 |
| 543 | 20240415 | 095400 | 4491104800 | 186100 | 186000 | 186300 | 185900 | 118 |
| 544 | 20240415 | 095300 | 4469151700 | 185900 | 185500 | 186200 | 185400 | 613 |
| 545 | 20240415 | 095200 | 4355213100 | 185500 | 185400 | 185500 | 185400 | 88 |
| 546 | 20240415 | 095100 | 4338892600 | 185500 | 185400 | 186000 | 185200 | 436 |
| 547 | 20240415 | 095000 | 4258002000 | 185500 | 185500 | 185500 | 185400 | 168 |
| 548 | 20240415 | 094900 | 4226845500 | 185500 | 185300 | 185700 | 185300 | 315 |
| 549 | 20240415 | 094800 | 4168414600 | 185300 | 185500 | 185600 | 185300 | 151 |
| 550 | 20240415 | 094700 | 4140416800 | 185500 | 185500 | 185600 | 185500 | 209 |
| 551 | 20240415 | 094600 | 4101641500 | 185500 | 185400 | 185600 | 185400 | 51 |
| 552 | 20240415 | 094500 | 4092180400 | 185500 | 185200 | 186200 | 185000 | 593 |
| 553 | 20240415 | 094400 | 3982198400 | 185200 | 185200 | 185500 | 185200 | 114 |
| 554 | 20240415 | 094300 | 3961076800 | 185400 | 185800 | 186000 | 185200 | 201 |
| 555 | 20240415 | 094200 | 3923753100 | 185500 | 185600 | 185800 | 185500 | 248 |
| 556 | 20240415 | 094100 | 3877700800 | 185500 | 184900 | 185600 | 184800 | 840 |
| 557 | 20240415 | 094000 | 3722075500 | 184800 | 184900 | 185000 | 184800 | 192 |
| 558 | 20240415 | 093900 | 3686569300 | 185000 | 185200 | 185300 | 185000 | 109 |
| 559 | 20240415 | 093800 | 3666394100 | 185200 | 185200 | 185300 | 185100 | 170 |
| 560 | 20240415 | 093700 | 3634908900 | 185200 | 185000 | 185600 | 184800 | 205 |
| 561 | 20240415 | 093600 | 3596918300 | 184900 | 185100 | 185100 | 184700 | 258 |
| 562 | 20240415 | 093500 | 3549214700 | 185100 | 185700 | 185700 | 185100 | 156 |
| 563 | 20240415 | 093400 | 3520276700 | 185500 | 184800 | 185700 | 184700 | 378 |
| 564 | 20240415 | 093300 | 3450320500 | 184800 | 185000 | 185100 | 184700 | 213 |
| 565 | 20240415 | 093200 | 3410919200 | 185100 | 185200 | 185200 | 185000 | 123 |
| 566 | 20240415 | 093100 | 3388154500 | 185200 | 185800 | 185800 | 185200 | 468 |
| 567 | 20240415 | 093000 | 3301334900 | 185800 | 185900 | 185900 | 185700 | 375 |
| 568 | 20240415 | 092900 | 3231670100 | 185900 | 186100 | 186300 | 185900 | 264 |
| 569 | 20240415 | 092800 | 3182567400 | 186100 | 185900 | 186100 | 185900 | 166 |
| 570 | 20240415 | 092700 | 3151690000 | 185800 | 186200 | 186200 | 185600 | 246 |
| 571 | 20240415 | 092600 | 3105967000 | 186200 | 185500 | 186200 | 185300 | 465 |
| 572 | 20240415 | 092500 | 3019568400 | 185300 | 184900 | 185500 | 184800 | 617 |
| 573 | 20240415 | 092400 | 2905292800 | 184800 | 184900 | 185000 | 184800 | 205 |
| 574 | 20240415 | 092300 | 2867398500 | 184900 | 184700 | 185100 | 184700 | 291 |
| 575 | 20240415 | 092200 | 2813603700 | 184700 | 184700 | 184900 | 184700 | 314 |
| 576 | 20240415 | 092100 | 2755584000 | 184700 | 184800 | 185100 | 184600 | 307 |
| 577 | 20240415 | 092000 | 2698859400 | 184900 | 184100 | 184900 | 184000 | 262 |
| 578 | 20240415 | 091900 | 2650589300 | 184100 | 184300 | 184500 | 183800 | 1529 |
| 579 | 20240415 | 091800 | 2369201900 | 184300 | 184600 | 185000 | 184300 | 1070 |
| 580 | 20240415 | 091700 | 2171759000 | 184600 | 185100 | 185200 | 184600 | 1349 |
| 581 | 20240415 | 091600 | 1922257400 | 185100 | 185200 | 185300 | 185000 | 944 |
| 582 | 20240415 | 091500 | 1747529100 | 185200 | 185700 | 186000 | 185200 | 849 |
| 583 | 20240415 | 091400 | 1590007700 | 185700 | 186700 | 186700 | 185700 | 2233 |
| 584 | 20240415 | 091300 | 1173667500 | 186800 | 187500 | 187500 | 186800 | 624 |
| 585 | 20240415 | 091200 | 1056936100 | 187600 | 187500 | 187600 | 187300 | 275 |
| 586 | 20240415 | 091100 | 1005397200 | 187500 | 187400 | 187700 | 187200 | 170 |
| 587 | 20240415 | 091000 | 973531800 | 187300 | 186900 | 187300 | 186800 | 447 |
| 588 | 20240415 | 090900 | 889942100 | 186900 | 186500 | 186900 | 186500 | 285 |
| 589 | 20240415 | 090800 | 836748900 | 186500 | 186900 | 186900 | 186500 | 575 |
| 590 | 20240415 | 090700 | 729366100 | 186900 | 186900 | 187100 | 186800 | 503 |
| 591 | 20240415 | 090600 | 635335300 | 186900 | 187400 | 187400 | 186900 | 511 |
| 592 | 20240415 | 090500 | 539671800 | 187400 | 187300 | 187900 | 187300 | 33 |
| 593 | 20240415 | 090400 | 533479900 | 187900 | 187000 | 187900 | 187000 | 121 |
| 594 | 20240415 | 090300 | 510783100 | 187000 | 186900 | 187000 | 186500 | 459 |
| 595 | 20240415 | 090200 | 425059300 | 186900 | 188000 | 188000 | 186900 | 748 |
| 596 | 20240415 | 090100 | 284990600 | 188000 | 186800 | 188300 | 186700 | 297 |
| 597 | 20240415 | 090000 | 229391500 | 186800 | 188000 | 188800 | 186800 | 1222 |