34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 1275 |
| 3 | 20240419 | 185400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 4 | 20240419 | 185300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 5 | 20240419 | 185200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 6 | 20240419 | 185100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 7 | 20240419 | 185000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 8 | 20240419 | 184900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 9 | 20240419 | 184800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 10 | 20240419 | 184700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 11 | 20240419 | 184600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 12 | 20240419 | 184500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 13 | 20240419 | 184400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 14 | 20240419 | 184300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 15 | 20240419 | 184200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 16 | 20240419 | 184100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 17 | 20240419 | 184000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 18 | 20240419 | 183900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 19 | 20240419 | 183800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 20 | 20240419 | 183700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 21 | 20240419 | 183600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 22 | 20240419 | 183500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 23 | 20240419 | 183400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 24 | 20240419 | 183300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 25 | 20240419 | 183200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 26 | 20240419 | 183100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 27 | 20240419 | 183000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 28 | 20240419 | 182900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 29 | 20240419 | 182800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 30 | 20240419 | 182700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 31 | 20240419 | 182600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 32 | 20240419 | 182500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 1275 |
| 33 | 20240419 | 182400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 34 | 20240419 | 182300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 35 | 20240419 | 182200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 36 | 20240419 | 182100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 37 | 20240419 | 182000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 38 | 20240419 | 181900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 39 | 20240419 | 181800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 40 | 20240419 | 181700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 41 | 20240419 | 181600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 42 | 20240419 | 181500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 43 | 20240419 | 181400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 44 | 20240419 | 181300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 45 | 20240419 | 181200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 46 | 20240419 | 181100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 47 | 20240419 | 181000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 48 | 20240419 | 180900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 49 | 20240419 | 180800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 50 | 20240419 | 180700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 51 | 20240419 | 180600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 52 | 20240419 | 180500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 53 | 20240419 | 180400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 54 | 20240419 | 180300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 55 | 20240419 | 180200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 56 | 20240419 | 180100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 57 | 20240419 | 180000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 58 | 20240419 | 175900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 59 | 20240419 | 175800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 60 | 20240419 | 175700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 61 | 20240419 | 175600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 62 | 20240419 | 175500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 1275 |
| 63 | 20240419 | 175400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 64 | 20240419 | 175300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 65 | 20240419 | 175200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 66 | 20240419 | 175100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 67 | 20240419 | 175000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 68 | 20240419 | 174900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 69 | 20240419 | 174800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 70 | 20240419 | 174700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 71 | 20240419 | 174600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 72 | 20240419 | 174500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 73 | 20240419 | 174400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 74 | 20240419 | 174300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 75 | 20240419 | 174200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 76 | 20240419 | 174100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 77 | 20240419 | 174000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 78 | 20240419 | 173900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 79 | 20240419 | 173800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 80 | 20240419 | 173700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 81 | 20240419 | 173600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 82 | 20240419 | 173500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 83 | 20240419 | 173400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 84 | 20240419 | 173300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 85 | 20240419 | 173200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 86 | 20240419 | 173100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 87 | 20240419 | 173000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 88 | 20240419 | 172900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 89 | 20240419 | 172800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 90 | 20240419 | 172700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 91 | 20240419 | 172600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 92 | 20240419 | 172500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 1275 |
| 93 | 20240419 | 172400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 94 | 20240419 | 172300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 95 | 20240419 | 172200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 96 | 20240419 | 172100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 97 | 20240419 | 172000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 98 | 20240419 | 171900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 99 | 20240419 | 171800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 100 | 20240419 | 171700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 101 | 20240419 | 171600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 102 | 20240419 | 171500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 103 | 20240419 | 171400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 104 | 20240419 | 171300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 105 | 20240419 | 171200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 106 | 20240419 | 171100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 107 | 20240419 | 171000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 108 | 20240419 | 170900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 109 | 20240419 | 170800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 110 | 20240419 | 170700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 111 | 20240419 | 170600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 112 | 20240419 | 170500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 113 | 20240419 | 170400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 114 | 20240419 | 170300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 115 | 20240419 | 170200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 116 | 20240419 | 170100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 117 | 20240419 | 170000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 118 | 20240419 | 165900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 119 | 20240419 | 165800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 120 | 20240419 | 165700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 121 | 20240419 | 165600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 122 | 20240419 | 165500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 1275 |
| 123 | 20240419 | 165400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 124 | 20240419 | 165300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 125 | 20240419 | 165200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 126 | 20240419 | 165100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 127 | 20240419 | 165000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 128 | 20240419 | 164900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 129 | 20240419 | 164800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 130 | 20240419 | 164700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 131 | 20240419 | 164600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 132 | 20240419 | 164500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 133 | 20240419 | 164400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 134 | 20240419 | 164300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 135 | 20240419 | 164200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 136 | 20240419 | 164100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 137 | 20240419 | 164000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 138 | 20240419 | 163900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 139 | 20240419 | 163800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 140 | 20240419 | 163700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 141 | 20240419 | 163600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 142 | 20240419 | 163500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 143 | 20240419 | 163400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 144 | 20240419 | 163300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 145 | 20240419 | 163200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 146 | 20240419 | 163100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 147 | 20240419 | 163000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 148 | 20240419 | 162900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 149 | 20240419 | 162800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 150 | 20240419 | 162700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 151 | 20240419 | 162600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 152 | 20240419 | 162500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 1275 |
| 153 | 20240419 | 162400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 154 | 20240419 | 162300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 155 | 20240419 | 162200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 156 | 20240419 | 162100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 157 | 20240419 | 162000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 158 | 20240419 | 161900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 159 | 20240419 | 161800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 160 | 20240419 | 161700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 161 | 20240419 | 161600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 162 | 20240419 | 161500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 163 | 20240419 | 161400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 164 | 20240419 | 161300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 165 | 20240419 | 161200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 166 | 20240419 | 161100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 167 | 20240419 | 161000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 168 | 20240419 | 160900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 169 | 20240419 | 160800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 170 | 20240419 | 160700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 171 | 20240419 | 160600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 172 | 20240419 | 160500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 173 | 20240419 | 160400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 174 | 20240419 | 160300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 175 | 20240419 | 160200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 176 | 20240419 | 160100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 177 | 20240419 | 160000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 178 | 20240419 | 155900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 179 | 20240419 | 155800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 180 | 20240419 | 155700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 181 | 20240419 | 155600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 182 | 20240419 | 155500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 1275 |
| 183 | 20240419 | 155400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 184 | 20240419 | 155300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 185 | 20240419 | 155200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 186 | 20240419 | 155100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 187 | 20240419 | 155000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 188 | 20240419 | 154900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 189 | 20240419 | 154800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 190 | 20240419 | 154700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 191 | 20240419 | 154600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 192 | 20240419 | 154500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 193 | 20240419 | 154400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 194 | 20240419 | 154300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 195 | 20240419 | 154200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 196 | 20240419 | 154100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 197 | 20240419 | 154000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 198 | 20240419 | 153900 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 199 | 20240419 | 153800 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 200 | 20240419 | 153700 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 201 | 20240419 | 153600 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 202 | 20240419 | 153500 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 203 | 20240419 | 153400 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 204 | 20240419 | 153300 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 205 | 20240419 | 153200 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 206 | 20240419 | 153100 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 207 | 20240419 | 153000 | 11152365000 | 185700 | 185700 | 185700 | 185700 | 1275 |
| 208 | 20240419 | 152900 | 10915597500 | 185700 | 185700 | 185700 | 185700 | 0 |
| 209 | 20240419 | 152800 | 10915597500 | 185700 | 185700 | 185700 | 185700 | 0 |
| 210 | 20240419 | 152700 | 10915597500 | 185700 | 185700 | 185700 | 185700 | 0 |
| 211 | 20240419 | 152600 | 10915597500 | 185700 | 185700 | 185700 | 185700 | 0 |
| 212 | 20240419 | 152500 | 10915597500 | 185700 | 185700 | 185700 | 185700 | 0 |
| 213 | 20240419 | 152400 | 10915597500 | 185700 | 185700 | 185700 | 185700 | 0 |
| 214 | 20240419 | 152300 | 10915597500 | 185700 | 185700 | 185700 | 185700 | 0 |
| 215 | 20240419 | 152200 | 10915597500 | 185700 | 185700 | 185700 | 185700 | 0 |
| 216 | 20240419 | 152100 | 10915597500 | 185700 | 185700 | 185700 | 185700 | 0 |
| 217 | 20240419 | 152000 | 10915597500 | 185700 | 185700 | 185700 | 185700 | 0 |
| 218 | 20240419 | 151900 | 10915597500 | 185700 | 186300 | 186300 | 185400 | 87 |
| 219 | 20240419 | 151800 | 10899436500 | 186300 | 185900 | 186300 | 185100 | 230 |
| 220 | 20240419 | 151700 | 10856703000 | 185900 | 185300 | 185900 | 184800 | 255 |
| 221 | 20240419 | 151600 | 10809415100 | 185300 | 185200 | 185400 | 184700 | 313 |
| 222 | 20240419 | 151500 | 10751496700 | 185200 | 185000 | 185300 | 184600 | 300 |
| 223 | 20240419 | 151400 | 10696010700 | 185100 | 185500 | 185600 | 185000 | 192 |
| 224 | 20240419 | 151300 | 10660434200 | 185600 | 185100 | 185800 | 185000 | 357 |
| 225 | 20240419 | 151200 | 10594308100 | 185100 | 184900 | 185300 | 184500 | 238 |
| 226 | 20240419 | 151100 | 10550298500 | 185000 | 185400 | 185500 | 185000 | 458 |
| 227 | 20240419 | 151000 | 10465462500 | 185400 | 185900 | 186000 | 185400 | 180 |
| 228 | 20240419 | 150900 | 10432023200 | 186000 | 186000 | 186000 | 185900 | 94 |
| 229 | 20240419 | 150800 | 10414545100 | 186000 | 186000 | 186000 | 186000 | 29 |
| 230 | 20240419 | 150700 | 10409151100 | 186000 | 185900 | 186000 | 185900 | 59 |
| 231 | 20240419 | 150600 | 10398178100 | 186000 | 186000 | 186000 | 185800 | 60 |
| 232 | 20240419 | 150500 | 10387028900 | 185900 | 185800 | 186000 | 185800 | 162 |
| 233 | 20240419 | 150400 | 10356919600 | 185800 | 185800 | 185800 | 185700 | 45 |
| 234 | 20240419 | 150300 | 10348560900 | 185800 | 186000 | 186100 | 185800 | 193 |
| 235 | 20240419 | 150200 | 10312688200 | 185900 | 185700 | 186000 | 185600 | 227 |
| 236 | 20240419 | 150100 | 10270530600 | 185700 | 186400 | 186400 | 185500 | 255 |
| 237 | 20240419 | 150000 | 10223164600 | 186000 | 185700 | 186400 | 185600 | 81 |
| 238 | 20240419 | 145900 | 10208114300 | 185800 | 186400 | 186400 | 185800 | 118 |
| 239 | 20240419 | 145800 | 10186153100 | 186400 | 186400 | 186400 | 186000 | 112 |
| 240 | 20240419 | 145700 | 10165302300 | 186300 | 186000 | 186500 | 186000 | 63 |
| 241 | 20240419 | 145600 | 10153575800 | 186000 | 186400 | 186500 | 186000 | 114 |
| 242 | 20240419 | 145500 | 10132340200 | 186400 | 186200 | 186400 | 186200 | 142 |
| 243 | 20240419 | 145400 | 10105887900 | 186200 | 186400 | 186400 | 186200 | 69 |
| 244 | 20240419 | 145300 | 10093035100 | 186400 | 185900 | 186400 | 185900 | 99 |
| 245 | 20240419 | 145200 | 10074613100 | 185900 | 185900 | 185900 | 185600 | 88 |
| 246 | 20240419 | 145100 | 10058273500 | 185900 | 185700 | 186000 | 185700 | 192 |
| 247 | 20240419 | 145000 | 10022592700 | 185700 | 186000 | 186000 | 185700 | 64 |
| 248 | 20240419 | 144900 | 10010695400 | 185900 | 185900 | 186100 | 185800 | 116 |
| 249 | 20240419 | 144800 | 9989127700 | 185900 | 186100 | 186100 | 185900 | 75 |
| 250 | 20240419 | 144700 | 9975179500 | 186100 | 186000 | 186100 | 186000 | 153 |
| 251 | 20240419 | 144600 | 9946713800 | 186000 | 186300 | 186300 | 186000 | 58 |
| 252 | 20240419 | 144500 | 9935920400 | 186400 | 186400 | 186500 | 186300 | 95 |
| 253 | 20240419 | 144400 | 9918213100 | 186400 | 186400 | 186400 | 186200 | 118 |
| 254 | 20240419 | 144300 | 9896227800 | 186500 | 186600 | 186600 | 186400 | 121 |
| 255 | 20240419 | 144200 | 9873656600 | 186500 | 186000 | 186600 | 186000 | 185 |
| 256 | 20240419 | 144100 | 9839219000 | 186000 | 186000 | 186100 | 185900 | 135 |
| 257 | 20240419 | 144000 | 9814115500 | 186000 | 185900 | 186300 | 185800 | 105 |
| 258 | 20240419 | 143900 | 9794585700 | 185900 | 185900 | 186000 | 185800 | 82 |
| 259 | 20240419 | 143800 | 9779348200 | 185800 | 186000 | 186100 | 185600 | 286 |
| 260 | 20240419 | 143700 | 9726204600 | 186000 | 186100 | 186100 | 186000 | 160 |
| 261 | 20240419 | 143600 | 9696438100 | 186000 | 186000 | 186000 | 185900 | 81 |
| 262 | 20240419 | 143500 | 9681374600 | 186100 | 186000 | 186100 | 185800 | 144 |
| 263 | 20240419 | 143400 | 9654599400 | 186000 | 186300 | 186300 | 186000 | 158 |
| 264 | 20240419 | 143300 | 9625197500 | 186300 | 186500 | 186600 | 186300 | 102 |
| 265 | 20240419 | 143200 | 9606185000 | 186500 | 186400 | 186700 | 186200 | 98 |
| 266 | 20240419 | 143100 | 9587918600 | 186400 | 186400 | 187000 | 186400 | 117 |
| 267 | 20240419 | 143000 | 9566097600 | 186400 | 187000 | 187000 | 186400 | 72 |
| 268 | 20240419 | 142900 | 9552655200 | 187000 | 187000 | 187300 | 186600 | 159 |
| 269 | 20240419 | 142800 | 9522920700 | 187000 | 186600 | 187100 | 186600 | 52 |
| 270 | 20240419 | 142700 | 9513206900 | 186500 | 186500 | 186600 | 186500 | 115 |
| 271 | 20240419 | 142600 | 9491757400 | 186600 | 186600 | 186600 | 186500 | 89 |
| 272 | 20240419 | 142500 | 9475151600 | 186600 | 186600 | 187300 | 186600 | 63 |
| 273 | 20240419 | 142400 | 9463376700 | 186800 | 186500 | 186800 | 186400 | 232 |
| 274 | 20240419 | 142300 | 9420120200 | 186400 | 186400 | 186500 | 186400 | 43 |
| 275 | 20240419 | 142200 | 9412103100 | 186400 | 186500 | 186500 | 186300 | 257 |
| 276 | 20240419 | 142100 | 9364198000 | 186500 | 186600 | 186600 | 186500 | 143 |
| 277 | 20240419 | 142000 | 9337524600 | 186500 | 186500 | 186600 | 186300 | 104 |
| 278 | 20240419 | 141900 | 9318128600 | 186500 | 186600 | 186600 | 186500 | 18 |
| 279 | 20240419 | 141800 | 9314769900 | 186500 | 186600 | 186800 | 186500 | 96 |
| 280 | 20240419 | 141700 | 9296854300 | 186600 | 186600 | 186700 | 186400 | 119 |
| 281 | 20240419 | 141600 | 9274657800 | 186700 | 186300 | 186700 | 186200 | 168 |
| 282 | 20240419 | 141500 | 9243345800 | 186300 | 186500 | 186600 | 186300 | 110 |
| 283 | 20240419 | 141400 | 9222839600 | 186600 | 186700 | 186800 | 186600 | 92 |
| 284 | 20240419 | 141300 | 9205660300 | 186700 | 186900 | 187300 | 186700 | 106 |
| 285 | 20240419 | 141200 | 9185844600 | 186900 | 186900 | 186900 | 186800 | 52 |
| 286 | 20240419 | 141100 | 9176127800 | 186800 | 186900 | 186900 | 186600 | 50 |
| 287 | 20240419 | 141000 | 9166786500 | 187000 | 186700 | 187000 | 186600 | 117 |
| 288 | 20240419 | 140900 | 9144945500 | 186700 | 187000 | 187000 | 186700 | 95 |
| 289 | 20240419 | 140800 | 9127194100 | 187000 | 187200 | 187200 | 187000 | 116 |
| 290 | 20240419 | 140700 | 9105492000 | 187200 | 187600 | 187600 | 187200 | 72 |
| 291 | 20240419 | 140600 | 9092002500 | 187600 | 187400 | 187800 | 187400 | 169 |
| 292 | 20240419 | 140500 | 9060300300 | 187400 | 187700 | 187700 | 187400 | 62 |
| 293 | 20240419 | 140400 | 9048674100 | 187600 | 187400 | 187800 | 187400 | 68 |
| 294 | 20240419 | 140300 | 9035920500 | 187200 | 187600 | 187600 | 187200 | 100 |
| 295 | 20240419 | 140200 | 9017189900 | 187800 | 187300 | 187800 | 187100 | 123 |
| 296 | 20240419 | 140100 | 8994154500 | 187200 | 186900 | 187200 | 186900 | 129 |
| 297 | 20240419 | 140000 | 8970023500 | 186900 | 186800 | 187000 | 186800 | 117 |
| 298 | 20240419 | 135900 | 8948155000 | 186900 | 187100 | 187200 | 186900 | 107 |
| 299 | 20240419 | 135800 | 8928134400 | 187000 | 187100 | 187100 | 186800 | 146 |
| 300 | 20240419 | 135700 | 8900838600 | 187100 | 187200 | 187200 | 186900 | 57 |
| 301 | 20240419 | 135600 | 8890174700 | 187200 | 187000 | 187300 | 187000 | 79 |
| 302 | 20240419 | 135500 | 8875391900 | 187000 | 187000 | 187100 | 186900 | 118 |
| 303 | 20240419 | 135400 | 8853324700 | 187000 | 187200 | 187200 | 186900 | 65 |
| 304 | 20240419 | 135300 | 8841167300 | 187100 | 187000 | 187200 | 187000 | 85 |
| 305 | 20240419 | 135200 | 8825261500 | 186900 | 187200 | 187200 | 186800 | 109 |
| 306 | 20240419 | 135100 | 8804878500 | 187200 | 187100 | 187200 | 186800 | 161 |
| 307 | 20240419 | 135000 | 8774782500 | 187100 | 186900 | 187100 | 186900 | 127 |
| 308 | 20240419 | 134900 | 8751035700 | 187000 | 187100 | 187100 | 186800 | 123 |
| 309 | 20240419 | 134800 | 8728033200 | 187100 | 187200 | 187300 | 187100 | 76 |
| 310 | 20240419 | 134700 | 8713810600 | 187300 | 187200 | 187300 | 187200 | 99 |
| 311 | 20240419 | 134600 | 8695273100 | 187200 | 187600 | 187600 | 187200 | 289 |
| 312 | 20240419 | 134500 | 8641069800 | 187600 | 187700 | 187700 | 187600 | 124 |
| 313 | 20240419 | 134400 | 8617801500 | 187800 | 187600 | 188000 | 187600 | 117 |
| 314 | 20240419 | 134300 | 8595836000 | 187600 | 187900 | 187900 | 187500 | 22 |
| 315 | 20240419 | 134200 | 8591709700 | 187900 | 187800 | 188000 | 187300 | 100 |
| 316 | 20240419 | 134100 | 8572933500 | 187800 | 188000 | 188000 | 187700 | 52 |
| 317 | 20240419 | 134000 | 8563169100 | 187800 | 187900 | 188000 | 187400 | 171 |
| 318 | 20240419 | 133900 | 8531055300 | 187900 | 188000 | 188000 | 187900 | 27 |
| 319 | 20240419 | 133800 | 8525981700 | 187900 | 187900 | 188000 | 187800 | 53 |
| 320 | 20240419 | 133700 | 8516019600 | 188000 | 188100 | 188100 | 187900 | 63 |
| 321 | 20240419 | 133600 | 8504177000 | 187900 | 187900 | 188100 | 187700 | 102 |
| 322 | 20240419 | 133500 | 8485003300 | 188000 | 187900 | 188000 | 187900 | 62 |
| 323 | 20240419 | 133400 | 8473349700 | 188000 | 187900 | 188100 | 187900 | 95 |
| 324 | 20240419 | 133300 | 8455491600 | 187900 | 187900 | 187900 | 187700 | 76 |
| 325 | 20240419 | 133200 | 8441215100 | 187900 | 187300 | 187900 | 187300 | 85 |
| 326 | 20240419 | 133100 | 8425265800 | 187300 | 187300 | 187300 | 187100 | 41 |
| 327 | 20240419 | 133000 | 8417592200 | 187300 | 187700 | 187900 | 187100 | 152 |
| 328 | 20240419 | 132900 | 8389068800 | 187700 | 188000 | 188100 | 187700 | 106 |
| 329 | 20240419 | 132800 | 8369152300 | 188100 | 188200 | 188300 | 187800 | 93 |
| 330 | 20240419 | 132700 | 8351659900 | 188100 | 188400 | 188600 | 188100 | 98 |
| 331 | 20240419 | 132600 | 8333204500 | 188400 | 188700 | 188700 | 188400 | 87 |
| 332 | 20240419 | 132500 | 8316805900 | 188700 | 188400 | 188700 | 188200 | 121 |
| 333 | 20240419 | 132400 | 8293998200 | 188400 | 188600 | 188600 | 188300 | 61 |
| 334 | 20240419 | 132300 | 8282504100 | 188600 | 188400 | 188600 | 188400 | 89 |
| 335 | 20240419 | 132200 | 8265725900 | 188300 | 188300 | 188300 | 188200 | 83 |
| 336 | 20240419 | 132100 | 8250097600 | 188300 | 188000 | 188300 | 188000 | 151 |
| 337 | 20240419 | 132000 | 8221683800 | 187900 | 188100 | 188100 | 187800 | 74 |
| 338 | 20240419 | 131900 | 8207779100 | 188000 | 188100 | 188200 | 187700 | 182 |
| 339 | 20240419 | 131800 | 8173581300 | 188200 | 188200 | 188200 | 188000 | 175 |
| 340 | 20240419 | 131700 | 8140659900 | 188200 | 188300 | 188300 | 188100 | 96 |
| 341 | 20240419 | 131600 | 8122595000 | 188300 | 187800 | 188300 | 187800 | 55 |
| 342 | 20240419 | 131500 | 8112242800 | 187800 | 187300 | 187800 | 187200 | 64 |
| 343 | 20240419 | 131400 | 8100233600 | 187200 | 187500 | 187600 | 187200 | 228 |
| 344 | 20240419 | 131300 | 8057480000 | 187600 | 187400 | 187600 | 187300 | 74 |
| 345 | 20240419 | 131200 | 8043604300 | 187500 | 187400 | 187600 | 187300 | 75 |
| 346 | 20240419 | 131100 | 8029549200 | 187500 | 187300 | 187800 | 187200 | 322 |
| 347 | 20240419 | 131000 | 7969235300 | 187200 | 187600 | 187900 | 187100 | 167 |
| 348 | 20240419 | 130900 | 7937923800 | 187600 | 188200 | 188300 | 187600 | 390 |
| 349 | 20240419 | 130800 | 7864653700 | 188000 | 188400 | 188500 | 188000 | 90 |
| 350 | 20240419 | 130700 | 7847706600 | 188300 | 188100 | 188400 | 188100 | 99 |
| 351 | 20240419 | 130600 | 7829066300 | 188100 | 187900 | 188300 | 187700 | 111 |
| 352 | 20240419 | 130500 | 7808189100 | 187900 | 188000 | 188100 | 187700 | 107 |
| 353 | 20240419 | 130400 | 7788073200 | 188000 | 187700 | 188000 | 187700 | 97 |
| 354 | 20240419 | 130300 | 7769859600 | 187700 | 187600 | 187700 | 187600 | 83 |
| 355 | 20240419 | 130200 | 7754283100 | 187600 | 187600 | 187600 | 187600 | 54 |
| 356 | 20240419 | 130100 | 7744152700 | 187600 | 187600 | 187600 | 187500 | 104 |
| 357 | 20240419 | 130000 | 7724644800 | 187500 | 187500 | 187600 | 187300 | 51 |
| 358 | 20240419 | 125900 | 7715084600 | 187400 | 187400 | 187500 | 187200 | 143 |
| 359 | 20240419 | 125800 | 7688287300 | 187200 | 187500 | 187500 | 187100 | 71 |
| 360 | 20240419 | 125700 | 7674990300 | 187300 | 187400 | 187500 | 187200 | 132 |
| 361 | 20240419 | 125600 | 7650263500 | 187500 | 187400 | 187500 | 187400 | 139 |
| 362 | 20240419 | 125500 | 7624212800 | 187500 | 187100 | 187500 | 187000 | 92 |
| 363 | 20240419 | 125400 | 7606985600 | 187200 | 186800 | 187200 | 186700 | 102 |
| 364 | 20240419 | 125300 | 7587919000 | 186800 | 186700 | 187000 | 186700 | 79 |
| 365 | 20240419 | 125200 | 7573158800 | 186700 | 186600 | 186700 | 186600 | 170 |
| 366 | 20240419 | 125100 | 7541433900 | 186600 | 186400 | 186600 | 186300 | 61 |
| 367 | 20240419 | 125000 | 7530056100 | 186300 | 186300 | 186400 | 186000 | 108 |
| 368 | 20240419 | 124900 | 7509948400 | 186300 | 186500 | 186500 | 185600 | 256 |
| 369 | 20240419 | 124800 | 7462366300 | 186900 | 187000 | 187100 | 186200 | 224 |
| 370 | 20240419 | 124700 | 7420576700 | 187000 | 186700 | 187000 | 186500 | 137 |
| 371 | 20240419 | 124600 | 7394995900 | 186700 | 186600 | 186700 | 186500 | 47 |
| 372 | 20240419 | 124500 | 7386224700 | 186700 | 186800 | 187100 | 186500 | 98 |
| 373 | 20240419 | 124400 | 7367913500 | 186800 | 187000 | 187000 | 186800 | 66 |
| 374 | 20240419 | 124300 | 7355576200 | 187000 | 186800 | 187100 | 186800 | 202 |
| 375 | 20240419 | 124200 | 7317823000 | 186300 | 186200 | 186800 | 186000 | 154 |
| 376 | 20240419 | 124100 | 7289104200 | 186300 | 186000 | 186600 | 186000 | 57 |
| 377 | 20240419 | 124000 | 7278496300 | 186000 | 186600 | 186600 | 185600 | 263 |
| 378 | 20240419 | 123900 | 7229564900 | 186600 | 186700 | 187000 | 186500 | 198 |
| 379 | 20240419 | 123800 | 7192593200 | 186700 | 186500 | 186800 | 186500 | 44 |
| 380 | 20240419 | 123700 | 7184377500 | 186600 | 186900 | 187000 | 186600 | 122 |
| 381 | 20240419 | 123600 | 7161582200 | 186900 | 187200 | 187200 | 186300 | 105 |
| 382 | 20240419 | 123500 | 7141943100 | 187200 | 186800 | 187300 | 186300 | 161 |
| 383 | 20240419 | 123400 | 7111887700 | 186900 | 186900 | 187200 | 186900 | 98 |
| 384 | 20240419 | 123300 | 7093560600 | 186900 | 186900 | 186900 | 186800 | 38 |
| 385 | 20240419 | 123200 | 7086458500 | 186800 | 186800 | 187200 | 186700 | 184 |
| 386 | 20240419 | 123100 | 7052066800 | 186800 | 186800 | 186800 | 186700 | 55 |
| 387 | 20240419 | 123000 | 7041794300 | 186800 | 186700 | 186800 | 186700 | 109 |
| 388 | 20240419 | 122900 | 7021440400 | 186800 | 186900 | 186900 | 186700 | 115 |
| 389 | 20240419 | 122800 | 6999956500 | 186800 | 186600 | 186800 | 186400 | 124 |
| 390 | 20240419 | 122700 | 6976823000 | 186600 | 186800 | 186800 | 186300 | 269 |
| 391 | 20240419 | 122600 | 6926647000 | 186800 | 186800 | 186900 | 186700 | 153 |
| 392 | 20240419 | 122500 | 6898070800 | 186800 | 186500 | 186800 | 186500 | 154 |
| 393 | 20240419 | 122400 | 6869328900 | 186700 | 186200 | 186700 | 186200 | 50 |
| 394 | 20240419 | 122300 | 6860008800 | 186200 | 186400 | 186500 | 186200 | 77 |
| 395 | 20240419 | 122200 | 6845654400 | 186000 | 186000 | 186500 | 185900 | 403 |
| 396 | 20240419 | 122100 | 6770638300 | 186000 | 186000 | 186000 | 185900 | 92 |
| 397 | 20240419 | 122000 | 6753526500 | 186000 | 185900 | 186000 | 185900 | 137 |
| 398 | 20240419 | 121900 | 6728046700 | 185900 | 185800 | 185900 | 185700 | 198 |
| 399 | 20240419 | 121800 | 6691244800 | 185800 | 185700 | 185800 | 185700 | 49 |
| 400 | 20240419 | 121700 | 6682144600 | 185700 | 185700 | 185700 | 185500 | 142 |
| 401 | 20240419 | 121600 | 6655791100 | 185700 | 185600 | 185700 | 185600 | 61 |
| 402 | 20240419 | 121500 | 6644463700 | 185700 | 185600 | 185700 | 185500 | 107 |
| 403 | 20240419 | 121400 | 6624605900 | 185600 | 185400 | 185600 | 185300 | 249 |
| 404 | 20240419 | 121300 | 6578425000 | 185400 | 185400 | 185400 | 185300 | 26 |
| 405 | 20240419 | 121200 | 6573604800 | 185300 | 185300 | 185400 | 185300 | 126 |
| 406 | 20240419 | 121100 | 6550251200 | 185300 | 185300 | 185300 | 185100 | 52 |
| 407 | 20240419 | 121000 | 6540621100 | 185300 | 185000 | 185300 | 185000 | 205 |
| 408 | 20240419 | 120900 | 6502677300 | 185000 | 184800 | 185000 | 184800 | 90 |
| 409 | 20240419 | 120800 | 6486036600 | 184900 | 184900 | 184900 | 184900 | 38 |
| 410 | 20240419 | 120700 | 6479010400 | 184900 | 184800 | 184900 | 184700 | 127 |
| 411 | 20240419 | 120600 | 6455532900 | 184800 | 184700 | 184800 | 184700 | 27 |
| 412 | 20240419 | 120500 | 6450543500 | 184700 | 184800 | 184800 | 184700 | 109 |
| 413 | 20240419 | 120400 | 6430401400 | 184800 | 184800 | 184800 | 184700 | 53 |
| 414 | 20240419 | 120300 | 6420611200 | 184800 | 184800 | 184900 | 184700 | 218 |
| 415 | 20240419 | 120200 | 6380325100 | 184800 | 184600 | 184800 | 184600 | 181 |
| 416 | 20240419 | 120100 | 6346902400 | 184600 | 184500 | 184600 | 184500 | 38 |
| 417 | 20240419 | 120000 | 6339891000 | 184500 | 184400 | 184500 | 184300 | 122 |
| 418 | 20240419 | 115900 | 6317391100 | 184500 | 184500 | 184500 | 184500 | 25 |
| 419 | 20240419 | 115800 | 6312778600 | 184300 | 184300 | 184300 | 184200 | 68 |
| 420 | 20240419 | 115700 | 6300246300 | 184300 | 184400 | 184400 | 184200 | 121 |
| 421 | 20240419 | 115600 | 6277942600 | 184400 | 184500 | 184500 | 184400 | 135 |
| 422 | 20240419 | 115500 | 6253036700 | 184500 | 184400 | 184500 | 184400 | 78 |
| 423 | 20240419 | 115400 | 6238646400 | 184500 | 184500 | 184600 | 184300 | 125 |
| 424 | 20240419 | 115300 | 6215596600 | 184300 | 184500 | 184600 | 184300 | 66 |
| 425 | 20240419 | 115200 | 6203426500 | 184500 | 184300 | 184600 | 184300 | 161 |
| 426 | 20240419 | 115100 | 6173735000 | 184300 | 184300 | 184300 | 184100 | 90 |
| 427 | 20240419 | 115000 | 6157150000 | 184400 | 184100 | 184400 | 183700 | 142 |
| 428 | 20240419 | 114900 | 6131003100 | 184100 | 184200 | 184200 | 184000 | 54 |
| 429 | 20240419 | 114800 | 6121061300 | 184000 | 184100 | 184200 | 184000 | 57 |
| 430 | 20240419 | 114700 | 6110567500 | 184100 | 184000 | 184100 | 183900 | 93 |
| 431 | 20240419 | 114600 | 6093461000 | 184000 | 184000 | 184100 | 184000 | 75 |
| 432 | 20240419 | 114500 | 6079656500 | 183900 | 184100 | 184100 | 183700 | 95 |
| 433 | 20240419 | 114400 | 6062181700 | 184100 | 184000 | 184200 | 184000 | 98 |
| 434 | 20240419 | 114300 | 6044141500 | 184100 | 184100 | 184200 | 184100 | 86 |
| 435 | 20240419 | 114200 | 6028308400 | 184100 | 184100 | 184100 | 184000 | 48 |
| 436 | 20240419 | 114100 | 6019472100 | 184200 | 184200 | 184200 | 184100 | 104 |
| 437 | 20240419 | 114000 | 6000316300 | 184400 | 184400 | 184600 | 184300 | 122 |
| 438 | 20240419 | 113900 | 5977817700 | 184500 | 184100 | 184500 | 184100 | 395 |
| 439 | 20240419 | 113800 | 5905038200 | 184000 | 184000 | 184100 | 183900 | 28 |
| 440 | 20240419 | 113700 | 5899886400 | 184000 | 184100 | 184100 | 184000 | 85 |
| 441 | 20240419 | 113600 | 5884240200 | 184100 | 183600 | 184100 | 183500 | 105 |
| 442 | 20240419 | 113500 | 5864936900 | 183600 | 183600 | 183600 | 183400 | 13 |
| 443 | 20240419 | 113400 | 5862551400 | 183600 | 183600 | 184100 | 183400 | 141 |
| 444 | 20240419 | 113300 | 5836599200 | 183300 | 183400 | 183600 | 183100 | 94 |
| 445 | 20240419 | 113200 | 5819367400 | 183300 | 183300 | 183300 | 183200 | 130 |
| 446 | 20240419 | 113100 | 5795546000 | 183400 | 183400 | 183400 | 183300 | 52 |
| 447 | 20240419 | 113000 | 5786011700 | 183400 | 183300 | 183600 | 183300 | 45 |
| 448 | 20240419 | 112900 | 5777757900 | 184100 | 183300 | 184100 | 183300 | 85 |
| 449 | 20240419 | 112800 | 5762138600 | 183400 | 184000 | 184200 | 183100 | 220 |
| 450 | 20240419 | 112700 | 5721770100 | 184100 | 183400 | 184100 | 183200 | 102 |
| 451 | 20240419 | 112600 | 5703046800 | 183400 | 183400 | 184100 | 183300 | 27 |
| 452 | 20240419 | 112500 | 5698089500 | 183400 | 184000 | 184100 | 183200 | 60 |
| 453 | 20240419 | 112400 | 5687049900 | 184000 | 183000 | 184000 | 183000 | 782 |
| 454 | 20240419 | 112300 | 5543799400 | 183000 | 183100 | 183100 | 183000 | 76 |
| 455 | 20240419 | 112200 | 5529884300 | 183000 | 183000 | 183100 | 183000 | 259 |
| 456 | 20240419 | 112100 | 5482484100 | 183100 | 182600 | 183100 | 182500 | 88 |
| 457 | 20240419 | 112000 | 5466401500 | 182600 | 182800 | 183100 | 182600 | 138 |
| 458 | 20240419 | 111900 | 5441177100 | 182800 | 182900 | 183100 | 182800 | 158 |
| 459 | 20240419 | 111800 | 5412264600 | 182900 | 183000 | 183000 | 182900 | 59 |
| 460 | 20240419 | 111700 | 5401469900 | 183000 | 182800 | 183100 | 182800 | 44 |
| 461 | 20240419 | 111600 | 5393417900 | 182700 | 182800 | 183100 | 182500 | 380 |
| 462 | 20240419 | 111500 | 5324015500 | 182700 | 182800 | 182800 | 182600 | 119 |
| 463 | 20240419 | 111400 | 5302270700 | 182800 | 182600 | 183000 | 182600 | 229 |
| 464 | 20240419 | 111300 | 5260437700 | 182600 | 183100 | 183200 | 182600 | 254 |
| 465 | 20240419 | 111200 | 5213996700 | 183200 | 183200 | 183200 | 183000 | 105 |
| 466 | 20240419 | 111100 | 5194767900 | 183200 | 183300 | 183500 | 183000 | 168 |
| 467 | 20240419 | 111000 | 5163996300 | 183200 | 183300 | 183400 | 182800 | 206 |
| 468 | 20240419 | 110900 | 5126289000 | 183500 | 184100 | 184300 | 183500 | 52 |
| 469 | 20240419 | 110800 | 5116720900 | 184300 | 183600 | 184300 | 183100 | 171 |
| 470 | 20240419 | 110700 | 5085303100 | 183000 | 183600 | 183900 | 183000 | 276 |
| 471 | 20240419 | 110600 | 5034702000 | 183700 | 183400 | 183700 | 183400 | 85 |
| 472 | 20240419 | 110500 | 5019094200 | 183500 | 183400 | 183500 | 183200 | 194 |
| 473 | 20240419 | 110400 | 4983523900 | 183500 | 183400 | 183500 | 183400 | 71 |
| 474 | 20240419 | 110300 | 4970500800 | 183400 | 183300 | 183400 | 183300 | 154 |
| 475 | 20240419 | 110200 | 4942267100 | 183300 | 183400 | 183500 | 183300 | 76 |
| 476 | 20240419 | 110100 | 4928332700 | 183500 | 183200 | 183500 | 183200 | 98 |
| 477 | 20240419 | 110000 | 4910366400 | 183200 | 183100 | 183200 | 183100 | 43 |
| 478 | 20240419 | 105900 | 4902491800 | 183000 | 183200 | 183300 | 182900 | 205 |
| 479 | 20240419 | 105800 | 4864971900 | 183200 | 183400 | 183400 | 183200 | 65 |
| 480 | 20240419 | 105700 | 4853058700 | 183400 | 183800 | 183800 | 183400 | 111 |
| 481 | 20240419 | 105600 | 4832675100 | 184000 | 184400 | 184400 | 183800 | 102 |
| 482 | 20240419 | 105500 | 4813902400 | 184500 | 184400 | 184500 | 184300 | 89 |
| 483 | 20240419 | 105400 | 4797493000 | 184400 | 184900 | 184900 | 183900 | 677 |
| 484 | 20240419 | 105300 | 4672421300 | 184900 | 184500 | 185000 | 184500 | 250 |
| 485 | 20240419 | 105200 | 4626203700 | 184600 | 184000 | 184600 | 183900 | 451 |
| 486 | 20240419 | 105100 | 4543106200 | 184000 | 183900 | 184000 | 183900 | 182 |
| 487 | 20240419 | 105000 | 4509633900 | 184000 | 183300 | 184000 | 183200 | 266 |
| 488 | 20240419 | 104900 | 4460823000 | 183400 | 182900 | 183400 | 182900 | 141 |
| 489 | 20240419 | 104800 | 4434991400 | 182900 | 182900 | 182900 | 182700 | 68 |
| 490 | 20240419 | 104700 | 4422559100 | 182700 | 182800 | 182800 | 182500 | 102 |
| 491 | 20240419 | 104600 | 4403926500 | 182800 | 182600 | 182800 | 182100 | 526 |
| 492 | 20240419 | 104500 | 4307911700 | 182600 | 182700 | 182800 | 182200 | 106 |
| 493 | 20240419 | 104400 | 4288567100 | 182200 | 182700 | 182700 | 182100 | 74 |
| 494 | 20240419 | 104300 | 4275074900 | 182100 | 181800 | 182700 | 181800 | 110 |
| 495 | 20240419 | 104200 | 4255042600 | 181800 | 182600 | 182900 | 181700 | 153 |
| 496 | 20240419 | 104100 | 4227176700 | 181900 | 182800 | 183000 | 181000 | 1301 |
| 497 | 20240419 | 104000 | 3990438400 | 183000 | 183600 | 183700 | 182700 | 671 |
| 498 | 20240419 | 103900 | 3867465900 | 183600 | 183600 | 183800 | 183500 | 99 |
| 499 | 20240419 | 103800 | 3849285900 | 183600 | 183600 | 183700 | 183500 | 275 |
| 500 | 20240419 | 103700 | 3798805500 | 183800 | 183800 | 183900 | 183700 | 463 |
| 501 | 20240419 | 103600 | 3713707400 | 183900 | 183800 | 183900 | 183800 | 147 |
| 502 | 20240419 | 103500 | 3686684200 | 183900 | 184200 | 184200 | 183800 | 749 |
| 503 | 20240419 | 103400 | 3548871900 | 184200 | 184600 | 184600 | 184100 | 936 |
| 504 | 20240419 | 103300 | 3376339500 | 184600 | 184700 | 184800 | 184500 | 240 |
| 505 | 20240419 | 103200 | 3332041900 | 184700 | 184800 | 184900 | 184700 | 189 |
| 506 | 20240419 | 103100 | 3297114500 | 184900 | 184900 | 185300 | 184800 | 110 |
| 507 | 20240419 | 103000 | 3276764600 | 184900 | 184800 | 184900 | 184800 | 52 |
| 508 | 20240419 | 102900 | 3267150100 | 184900 | 185400 | 185400 | 184800 | 127 |
| 509 | 20240419 | 102800 | 3243651100 | 185400 | 184700 | 185400 | 184700 | 86 |
| 510 | 20240419 | 102700 | 3227720700 | 184700 | 184700 | 185400 | 184600 | 126 |
| 511 | 20240419 | 102600 | 3204404600 | 184700 | 185300 | 185400 | 184700 | 543 |
| 512 | 20240419 | 102500 | 3103916900 | 185300 | 185500 | 185600 | 185300 | 86 |
| 513 | 20240419 | 102400 | 3087967000 | 185500 | 185600 | 185600 | 185500 | 97 |
| 514 | 20240419 | 102300 | 3069972800 | 185500 | 185400 | 185500 | 185400 | 86 |
| 515 | 20240419 | 102200 | 3054026000 | 185400 | 185800 | 185800 | 185400 | 166 |
| 516 | 20240419 | 102100 | 3023219100 | 185700 | 185800 | 185900 | 185700 | 200 |
| 517 | 20240419 | 102000 | 2986061900 | 185900 | 185900 | 185900 | 185800 | 127 |
| 518 | 20240419 | 101900 | 2962454000 | 185900 | 186000 | 186100 | 185900 | 147 |
| 519 | 20240419 | 101800 | 2935106300 | 186000 | 185900 | 186000 | 185900 | 83 |
| 520 | 20240419 | 101700 | 2919674100 | 185900 | 185700 | 185900 | 185700 | 72 |
| 521 | 20240419 | 101600 | 2906298100 | 185700 | 185800 | 185800 | 185700 | 177 |
| 522 | 20240419 | 101500 | 2873421300 | 185800 | 186300 | 186300 | 185800 | 244 |
| 523 | 20240419 | 101400 | 2828011700 | 186300 | 186200 | 186300 | 186100 | 57 |
| 524 | 20240419 | 101300 | 2817395200 | 186200 | 186200 | 186300 | 186100 | 152 |
| 525 | 20240419 | 101200 | 2789093600 | 186200 | 186200 | 186200 | 186000 | 72 |
| 526 | 20240419 | 101100 | 2775697800 | 186200 | 186200 | 186200 | 186100 | 53 |
| 527 | 20240419 | 101000 | 2765834200 | 186200 | 186100 | 186200 | 186100 | 109 |
| 528 | 20240419 | 100900 | 2745545600 | 186200 | 186200 | 186200 | 186100 | 104 |
| 529 | 20240419 | 100800 | 2726182900 | 186200 | 186300 | 186400 | 186100 | 75 |
| 530 | 20240419 | 100700 | 2712216000 | 186400 | 186200 | 186400 | 186200 | 51 |
| 531 | 20240419 | 100600 | 2702718800 | 186300 | 185900 | 186300 | 185900 | 71 |
| 532 | 20240419 | 100500 | 2689510800 | 185900 | 186200 | 186200 | 185900 | 96 |
| 533 | 20240419 | 100400 | 2671651800 | 186200 | 186300 | 186400 | 186200 | 113 |
| 534 | 20240419 | 100300 | 2650601300 | 186100 | 186200 | 186400 | 186100 | 68 |
| 535 | 20240419 | 100200 | 2637939800 | 186200 | 186100 | 186200 | 186000 | 72 |
| 536 | 20240419 | 100100 | 2624538800 | 186100 | 186200 | 186200 | 186100 | 94 |
| 537 | 20240419 | 100000 | 2607042900 | 186300 | 186300 | 186300 | 185900 | 61 |
| 538 | 20240419 | 095900 | 2595692600 | 186000 | 186000 | 186400 | 185900 | 81 |
| 539 | 20240419 | 095800 | 2580620600 | 186400 | 186200 | 186400 | 186000 | 159 |
| 540 | 20240419 | 095700 | 2551025200 | 186100 | 186300 | 186300 | 186100 | 123 |
| 541 | 20240419 | 095600 | 2528121600 | 186400 | 186400 | 186400 | 186400 | 2 |
| 542 | 20240419 | 095500 | 2527748800 | 186400 | 186300 | 186400 | 186300 | 22 |
| 543 | 20240419 | 095400 | 2523649800 | 186300 | 186600 | 186600 | 186200 | 346 |
| 544 | 20240419 | 095300 | 2459181000 | 186600 | 186600 | 186600 | 186600 | 5 |
| 545 | 20240419 | 095200 | 2458248000 | 186200 | 186400 | 186800 | 186200 | 113 |
| 546 | 20240419 | 095100 | 2437198100 | 186300 | 186700 | 186700 | 186300 | 75 |
| 547 | 20240419 | 095000 | 2423200700 | 186800 | 186800 | 186900 | 186700 | 104 |
| 548 | 20240419 | 094900 | 2403775500 | 186800 | 186600 | 186800 | 186600 | 42 |
| 549 | 20240419 | 094800 | 2395933700 | 186600 | 186100 | 186600 | 186100 | 40 |
| 550 | 20240419 | 094700 | 2388481300 | 186100 | 186400 | 186400 | 186100 | 89 |
| 551 | 20240419 | 094600 | 2371912300 | 186400 | 186500 | 186600 | 186300 | 167 |
| 552 | 20240419 | 094500 | 2340770700 | 186600 | 186900 | 186900 | 186600 | 96 |
| 553 | 20240419 | 094400 | 2322844900 | 186900 | 186700 | 187200 | 186700 | 155 |
| 554 | 20240419 | 094300 | 2293862300 | 186800 | 186500 | 186900 | 186500 | 202 |
| 555 | 20240419 | 094200 | 2256145100 | 186400 | 186300 | 186400 | 186100 | 60 |
| 556 | 20240419 | 094100 | 2244965800 | 186400 | 186000 | 186400 | 185900 | 217 |
| 557 | 20240419 | 094000 | 2204559500 | 185900 | 185800 | 186000 | 185700 | 94 |
| 558 | 20240419 | 093900 | 2187088000 | 185800 | 185300 | 185800 | 185300 | 176 |
| 559 | 20240419 | 093800 | 2154431000 | 185400 | 185300 | 185400 | 185300 | 56 |
| 560 | 20240419 | 093700 | 2144053300 | 185300 | 185200 | 185300 | 185200 | 80 |
| 561 | 20240419 | 093600 | 2129229400 | 185300 | 185300 | 185300 | 185200 | 39 |
| 562 | 20240419 | 093500 | 2122002900 | 185300 | 185100 | 185300 | 185100 | 45 |
| 563 | 20240419 | 093400 | 2113664800 | 185100 | 185100 | 185300 | 185100 | 39 |
| 564 | 20240419 | 093300 | 2106442600 | 185200 | 184700 | 185300 | 184700 | 169 |
| 565 | 20240419 | 093200 | 2075187300 | 184700 | 184500 | 184700 | 184300 | 537 |
| 566 | 20240419 | 093100 | 1976164700 | 184800 | 184600 | 184800 | 184500 | 377 |
| 567 | 20240419 | 093000 | 1906600400 | 184700 | 184600 | 184700 | 184500 | 176 |
| 568 | 20240419 | 092900 | 1874112400 | 184700 | 184600 | 184700 | 184600 | 32 |
| 569 | 20240419 | 092800 | 1868202500 | 184700 | 184700 | 184700 | 184600 | 152 |
| 570 | 20240419 | 092700 | 1840138500 | 184600 | 184800 | 184800 | 184600 | 53 |
| 571 | 20240419 | 092600 | 1830348200 | 184800 | 184800 | 185300 | 184700 | 227 |
| 572 | 20240419 | 092500 | 1788389000 | 184900 | 184900 | 184900 | 184800 | 157 |
| 573 | 20240419 | 092400 | 1759367700 | 184900 | 184700 | 184900 | 184600 | 103 |
| 574 | 20240419 | 092300 | 1740333900 | 184700 | 184500 | 184800 | 184500 | 75 |
| 575 | 20240419 | 092200 | 1726493600 | 184500 | 184900 | 184900 | 184400 | 393 |
| 576 | 20240419 | 092100 | 1653965400 | 185300 | 185400 | 185400 | 184800 | 151 |
| 577 | 20240419 | 092000 | 1626039500 | 185300 | 185000 | 185800 | 184900 | 225 |
| 578 | 20240419 | 091900 | 1584346100 | 185300 | 185400 | 185400 | 184700 | 32 |
| 579 | 20240419 | 091800 | 1578430200 | 185400 | 184500 | 185400 | 184500 | 385 |
| 580 | 20240419 | 091700 | 1507252800 | 184900 | 184600 | 184900 | 184500 | 222 |
| 581 | 20240419 | 091600 | 1466272000 | 184400 | 184400 | 184900 | 184400 | 291 |
| 582 | 20240419 | 091500 | 1412565700 | 184900 | 184700 | 185000 | 184400 | 249 |
| 583 | 20240419 | 091400 | 1366598800 | 184600 | 184600 | 184900 | 184300 | 227 |
| 584 | 20240419 | 091300 | 1324693100 | 184600 | 185200 | 185200 | 184500 | 638 |
| 585 | 20240419 | 091200 | 1206762400 | 185200 | 185800 | 185800 | 185000 | 952 |
| 586 | 20240419 | 091100 | 1030244600 | 185800 | 186500 | 186500 | 185800 | 700 |
| 587 | 20240419 | 091000 | 899908800 | 186600 | 187000 | 187000 | 186500 | 204 |
| 588 | 20240419 | 090900 | 861831900 | 187000 | 187000 | 187300 | 186800 | 267 |
| 589 | 20240419 | 090800 | 811900700 | 187000 | 187200 | 187200 | 187000 | 39 |
| 590 | 20240419 | 090700 | 804602200 | 187200 | 187400 | 187500 | 187100 | 221 |
| 591 | 20240419 | 090600 | 763183900 | 187400 | 187000 | 187500 | 186800 | 217 |
| 592 | 20240419 | 090500 | 722568200 | 187100 | 186500 | 187600 | 186400 | 435 |
| 593 | 20240419 | 090400 | 641215300 | 186500 | 187000 | 187100 | 186400 | 50 |
| 594 | 20240419 | 090300 | 631876000 | 187200 | 186600 | 187800 | 186200 | 902 |
| 595 | 20240419 | 090200 | 463118400 | 187000 | 187200 | 187200 | 186200 | 253 |
| 596 | 20240419 | 090100 | 415907200 | 187200 | 185700 | 187200 | 185600 | 527 |
| 597 | 20240419 | 090000 | 317592800 | 186800 | 188800 | 188800 | 185200 | 1693 |