35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 185000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 18151 |
| 3 | 20240418 | 184900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 4 | 20240418 | 184800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 5 | 20240418 | 184700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 6 | 20240418 | 184600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 7 | 20240418 | 184500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 8 | 20240418 | 184400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 9 | 20240418 | 184300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 10 | 20240418 | 184200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 11 | 20240418 | 184100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 12 | 20240418 | 184000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 13 | 20240418 | 183900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 14 | 20240418 | 183800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 15 | 20240418 | 183700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 16 | 20240418 | 183600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 17 | 20240418 | 183500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 18 | 20240418 | 183400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 19 | 20240418 | 183300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 20 | 20240418 | 183200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 21 | 20240418 | 183100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 22 | 20240418 | 183000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 23 | 20240418 | 182900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 24 | 20240418 | 182800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 25 | 20240418 | 182700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 26 | 20240418 | 182600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 27 | 20240418 | 182500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 28 | 20240418 | 182400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 29 | 20240418 | 182300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 30 | 20240418 | 182200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 31 | 20240418 | 182100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 32 | 20240418 | 182000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 18151 |
| 33 | 20240418 | 181900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 34 | 20240418 | 181800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 35 | 20240418 | 181700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 36 | 20240418 | 181600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 37 | 20240418 | 181500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 38 | 20240418 | 181400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 39 | 20240418 | 181300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 40 | 20240418 | 181200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 41 | 20240418 | 181100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 42 | 20240418 | 181000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 43 | 20240418 | 180900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 44 | 20240418 | 180800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 45 | 20240418 | 180700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 46 | 20240418 | 180600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 47 | 20240418 | 180500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 48 | 20240418 | 180400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 49 | 20240418 | 180300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 50 | 20240418 | 180200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 51 | 20240418 | 180100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 52 | 20240418 | 180000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 53 | 20240418 | 175900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 54 | 20240418 | 175800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 55 | 20240418 | 175700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 56 | 20240418 | 175600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 57 | 20240418 | 175500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 58 | 20240418 | 175400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 59 | 20240418 | 175300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 60 | 20240418 | 175200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 61 | 20240418 | 175100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 62 | 20240418 | 175000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 18151 |
| 63 | 20240418 | 174900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 64 | 20240418 | 174800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 65 | 20240418 | 174700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 66 | 20240418 | 174600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 67 | 20240418 | 174500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 68 | 20240418 | 174400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 69 | 20240418 | 174300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 70 | 20240418 | 174200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 71 | 20240418 | 174100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 72 | 20240418 | 174000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 73 | 20240418 | 173900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 74 | 20240418 | 173800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 75 | 20240418 | 173700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 76 | 20240418 | 173600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 77 | 20240418 | 173500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 78 | 20240418 | 173400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 79 | 20240418 | 173300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 80 | 20240418 | 173200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 81 | 20240418 | 173100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 82 | 20240418 | 173000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 83 | 20240418 | 172900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 84 | 20240418 | 172800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 85 | 20240418 | 172700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 86 | 20240418 | 172600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 87 | 20240418 | 172500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 88 | 20240418 | 172400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 89 | 20240418 | 172300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 90 | 20240418 | 172200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 91 | 20240418 | 172100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 92 | 20240418 | 172000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 18151 |
| 93 | 20240418 | 171900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 94 | 20240418 | 171800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 95 | 20240418 | 171700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 96 | 20240418 | 171600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 97 | 20240418 | 171500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 98 | 20240418 | 171400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 99 | 20240418 | 171300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 100 | 20240418 | 171200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 101 | 20240418 | 171100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 102 | 20240418 | 171000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 103 | 20240418 | 170900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 104 | 20240418 | 170800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 105 | 20240418 | 170700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 106 | 20240418 | 170600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 107 | 20240418 | 170500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 108 | 20240418 | 170400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 109 | 20240418 | 170300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 110 | 20240418 | 170200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 111 | 20240418 | 170100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 112 | 20240418 | 170000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 113 | 20240418 | 165900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 114 | 20240418 | 165800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 115 | 20240418 | 165700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 116 | 20240418 | 165600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 117 | 20240418 | 165500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 118 | 20240418 | 165400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 119 | 20240418 | 165300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 120 | 20240418 | 165200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 121 | 20240418 | 165100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 122 | 20240418 | 165000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 18151 |
| 123 | 20240418 | 164900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 124 | 20240418 | 164800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 125 | 20240418 | 164700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 126 | 20240418 | 164600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 127 | 20240418 | 164500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 128 | 20240418 | 164400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 129 | 20240418 | 164300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 130 | 20240418 | 164200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 131 | 20240418 | 164100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 132 | 20240418 | 164000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 133 | 20240418 | 163900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 134 | 20240418 | 163800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 135 | 20240418 | 163700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 136 | 20240418 | 163600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 137 | 20240418 | 163500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 138 | 20240418 | 163400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 139 | 20240418 | 163300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 140 | 20240418 | 163200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 141 | 20240418 | 163100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 142 | 20240418 | 163000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 143 | 20240418 | 162900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 144 | 20240418 | 162800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 145 | 20240418 | 162700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 146 | 20240418 | 162600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 147 | 20240418 | 162500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 148 | 20240418 | 162400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 149 | 20240418 | 162300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 150 | 20240418 | 162200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 151 | 20240418 | 162100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 152 | 20240418 | 162000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 18151 |
| 153 | 20240418 | 161900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 154 | 20240418 | 161800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 155 | 20240418 | 161700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 156 | 20240418 | 161600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 157 | 20240418 | 161500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 158 | 20240418 | 161400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 159 | 20240418 | 161300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 160 | 20240418 | 161200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 161 | 20240418 | 161100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 162 | 20240418 | 161000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 163 | 20240418 | 160900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 164 | 20240418 | 160800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 165 | 20240418 | 160700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 166 | 20240418 | 160600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 167 | 20240418 | 160500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 168 | 20240418 | 160400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 169 | 20240418 | 160300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 170 | 20240418 | 160200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 171 | 20240418 | 160100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 172 | 20240418 | 160000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 173 | 20240418 | 155900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 174 | 20240418 | 155800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 175 | 20240418 | 155700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 176 | 20240418 | 155600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 177 | 20240418 | 155500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 178 | 20240418 | 155400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 179 | 20240418 | 155300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 180 | 20240418 | 155200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 181 | 20240418 | 155100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 182 | 20240418 | 155000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 18151 |
| 183 | 20240418 | 154900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 184 | 20240418 | 154800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 185 | 20240418 | 154700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 186 | 20240418 | 154600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 187 | 20240418 | 154500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 188 | 20240418 | 154400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 189 | 20240418 | 154300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 190 | 20240418 | 154200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 191 | 20240418 | 154100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 192 | 20240418 | 154000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 193 | 20240418 | 153900 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 194 | 20240418 | 153800 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 195 | 20240418 | 153700 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 196 | 20240418 | 153600 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 197 | 20240418 | 153500 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 198 | 20240418 | 153400 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 199 | 20240418 | 153300 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 200 | 20240418 | 153200 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 201 | 20240418 | 153100 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 202 | 20240418 | 153000 | 278883319400 | 155000 | 155000 | 155000 | 155000 | 18151 |
| 203 | 20240418 | 152900 | 276069914400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 204 | 20240418 | 152800 | 276069914400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 205 | 20240418 | 152700 | 276069914400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 206 | 20240418 | 152600 | 276069914400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 207 | 20240418 | 152500 | 276069914400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 208 | 20240418 | 152400 | 276069914400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 209 | 20240418 | 152300 | 276069914400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 210 | 20240418 | 152200 | 276069914400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 211 | 20240418 | 152100 | 276069914400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 212 | 20240418 | 152000 | 276069914400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 213 | 20240418 | 151900 | 276069914400 | 154700 | 154700 | 154800 | 154600 | 4279 |
| 214 | 20240418 | 151800 | 275407949600 | 154700 | 154500 | 154700 | 154500 | 1969 |
| 215 | 20240418 | 151700 | 275103425000 | 154500 | 154300 | 154600 | 154300 | 1822 |
| 216 | 20240418 | 151600 | 274821982400 | 154300 | 154300 | 154500 | 154200 | 1222 |
| 217 | 20240418 | 151500 | 274633322700 | 154400 | 154200 | 154500 | 154200 | 1472 |
| 218 | 20240418 | 151400 | 274406071400 | 154200 | 154500 | 154500 | 154000 | 2277 |
| 219 | 20240418 | 151300 | 274054931000 | 154500 | 154100 | 154600 | 154100 | 4282 |
| 220 | 20240418 | 151200 | 273393647700 | 154200 | 154300 | 154300 | 154100 | 972 |
| 221 | 20240418 | 151100 | 273243770300 | 154200 | 154000 | 154300 | 154000 | 1608 |
| 222 | 20240418 | 151000 | 272995836000 | 154000 | 154200 | 154400 | 154000 | 1280 |
| 223 | 20240418 | 150900 | 272798479500 | 154300 | 154400 | 154500 | 154200 | 970 |
| 224 | 20240418 | 150800 | 272648753900 | 154500 | 154400 | 154600 | 154300 | 1725 |
| 225 | 20240418 | 150700 | 272382323500 | 154400 | 154100 | 154500 | 154000 | 2912 |
| 226 | 20240418 | 150600 | 271933036500 | 154000 | 153900 | 154100 | 153500 | 4172 |
| 227 | 20240418 | 150500 | 271291274500 | 153900 | 154000 | 154200 | 153900 | 3508 |
| 228 | 20240418 | 150400 | 270750998900 | 154000 | 154100 | 154300 | 154000 | 2209 |
| 229 | 20240418 | 150300 | 270410494900 | 154000 | 154200 | 154400 | 154000 | 1900 |
| 230 | 20240418 | 150200 | 270117424400 | 154300 | 154400 | 154400 | 153900 | 2917 |
| 231 | 20240418 | 150100 | 269667970200 | 154300 | 154700 | 154700 | 154200 | 2332 |
| 232 | 20240418 | 150000 | 269307756300 | 154600 | 154800 | 154800 | 154600 | 2325 |
| 233 | 20240418 | 145900 | 268948173800 | 154800 | 154700 | 154800 | 154700 | 1423 |
| 234 | 20240418 | 145800 | 268727926000 | 154800 | 154700 | 154800 | 154700 | 597 |
| 235 | 20240418 | 145700 | 268635528700 | 154700 | 154900 | 154900 | 154600 | 1498 |
| 236 | 20240418 | 145600 | 268403747700 | 154800 | 154700 | 154900 | 154600 | 973 |
| 237 | 20240418 | 145500 | 268253153300 | 154600 | 155100 | 155100 | 154600 | 1778 |
| 238 | 20240418 | 145400 | 267977798600 | 155000 | 154800 | 155100 | 154800 | 1829 |
| 239 | 20240418 | 145300 | 267694438800 | 154900 | 155100 | 155200 | 154800 | 788 |
| 240 | 20240418 | 145200 | 267572309900 | 155000 | 155200 | 155400 | 155000 | 2484 |
| 241 | 20240418 | 145100 | 267186754100 | 155200 | 154400 | 155200 | 154300 | 4600 |
| 242 | 20240418 | 145000 | 266474464800 | 154200 | 154100 | 154500 | 154100 | 1371 |
| 243 | 20240418 | 144900 | 266262963900 | 154200 | 154600 | 154600 | 154200 | 1019 |
| 244 | 20240418 | 144800 | 266105638000 | 154600 | 154800 | 154800 | 154600 | 1289 |
| 245 | 20240418 | 144700 | 265906177800 | 154800 | 155000 | 155000 | 154100 | 1700 |
| 246 | 20240418 | 144600 | 265643067400 | 155000 | 154900 | 155200 | 154900 | 4601 |
| 247 | 20240418 | 144500 | 264929491200 | 154900 | 153800 | 154900 | 153800 | 6937 |
| 248 | 20240418 | 144400 | 263857518700 | 153900 | 153700 | 154000 | 153600 | 1471 |
| 249 | 20240418 | 144300 | 263631314300 | 153700 | 153600 | 153800 | 153600 | 852 |
| 250 | 20240418 | 144200 | 263500356200 | 153700 | 153700 | 153700 | 153500 | 511 |
| 251 | 20240418 | 144100 | 263421862000 | 153600 | 153400 | 153700 | 153400 | 614 |
| 252 | 20240418 | 144000 | 263327591400 | 153400 | 153400 | 153500 | 153400 | 430 |
| 253 | 20240418 | 143900 | 263261611800 | 153400 | 153200 | 153500 | 153200 | 1967 |
| 254 | 20240418 | 143800 | 262959845800 | 153300 | 153500 | 153500 | 153200 | 1133 |
| 255 | 20240418 | 143700 | 262786078600 | 153500 | 153800 | 153800 | 153300 | 1734 |
| 256 | 20240418 | 143600 | 262519924900 | 153700 | 153800 | 153800 | 153700 | 783 |
| 257 | 20240418 | 143500 | 262399564100 | 153800 | 154000 | 154000 | 153600 | 1414 |
| 258 | 20240418 | 143400 | 262182114700 | 154000 | 154300 | 154300 | 154000 | 1284 |
| 259 | 20240418 | 143300 | 261984290800 | 154300 | 154400 | 154500 | 154100 | 1715 |
| 260 | 20240418 | 143200 | 261719656400 | 154400 | 154300 | 154500 | 154300 | 1672 |
| 261 | 20240418 | 143100 | 261461514700 | 154300 | 153900 | 154600 | 153900 | 6817 |
| 262 | 20240418 | 143000 | 260410588000 | 154000 | 153700 | 154000 | 153700 | 808 |
| 263 | 20240418 | 142900 | 260286278900 | 153700 | 153900 | 154000 | 153700 | 721 |
| 264 | 20240418 | 142800 | 260175332300 | 153900 | 153700 | 154000 | 153700 | 1411 |
| 265 | 20240418 | 142700 | 259958230500 | 153700 | 153600 | 153800 | 153500 | 921 |
| 266 | 20240418 | 142600 | 259816699300 | 153600 | 153700 | 153800 | 153600 | 587 |
| 267 | 20240418 | 142500 | 259726469800 | 153800 | 153900 | 153900 | 153600 | 770 |
| 268 | 20240418 | 142400 | 259608073700 | 153900 | 153800 | 154000 | 153700 | 735 |
| 269 | 20240418 | 142300 | 259494968000 | 153700 | 153900 | 154000 | 153700 | 1072 |
| 270 | 20240418 | 142200 | 259329994100 | 154000 | 153900 | 154100 | 153900 | 703 |
| 271 | 20240418 | 142100 | 259221751400 | 154000 | 153400 | 154200 | 153400 | 2403 |
| 272 | 20240418 | 142000 | 258851851100 | 153600 | 153500 | 153700 | 153400 | 1095 |
| 273 | 20240418 | 141900 | 258683724300 | 153500 | 153700 | 153900 | 153400 | 2223 |
| 274 | 20240418 | 141800 | 258342022500 | 153700 | 153300 | 153700 | 153200 | 2172 |
| 275 | 20240418 | 141700 | 258008674100 | 153300 | 153100 | 153300 | 153000 | 1654 |
| 276 | 20240418 | 141600 | 257755363700 | 153100 | 152800 | 153200 | 152800 | 1217 |
| 277 | 20240418 | 141500 | 257569173600 | 152700 | 152700 | 152900 | 152500 | 1843 |
| 278 | 20240418 | 141400 | 257287921400 | 152700 | 152800 | 152900 | 152700 | 716 |
| 279 | 20240418 | 141300 | 257178545800 | 152900 | 153100 | 153200 | 152800 | 1361 |
| 280 | 20240418 | 141200 | 256970362700 | 153100 | 153200 | 153200 | 153100 | 388 |
| 281 | 20240418 | 141100 | 256910953000 | 153100 | 153100 | 153300 | 153000 | 527 |
| 282 | 20240418 | 141000 | 256830271500 | 153200 | 153400 | 153500 | 153200 | 377 |
| 283 | 20240418 | 140900 | 256772471500 | 153400 | 153100 | 153500 | 153000 | 1718 |
| 284 | 20240418 | 140800 | 256509093100 | 153000 | 153100 | 153200 | 153000 | 1223 |
| 285 | 20240418 | 140700 | 256321917400 | 153100 | 153100 | 153200 | 153000 | 354 |
| 286 | 20240418 | 140600 | 256267711700 | 153100 | 153200 | 153400 | 152900 | 1285 |
| 287 | 20240418 | 140500 | 256070996800 | 153200 | 153000 | 153500 | 152900 | 2076 |
| 288 | 20240418 | 140400 | 255752918700 | 153000 | 153000 | 153200 | 152900 | 852 |
| 289 | 20240418 | 140300 | 255622542700 | 153000 | 153200 | 153300 | 153000 | 1128 |
| 290 | 20240418 | 140200 | 255449780800 | 153200 | 153200 | 153400 | 153200 | 958 |
| 291 | 20240418 | 140100 | 255302943300 | 153200 | 152700 | 153300 | 152700 | 2635 |
| 292 | 20240418 | 140000 | 254899617600 | 152700 | 152600 | 152800 | 152500 | 916 |
| 293 | 20240418 | 135900 | 254759780800 | 152500 | 152100 | 152700 | 151900 | 6136 |
| 294 | 20240418 | 135800 | 253825954500 | 152000 | 152700 | 152800 | 152000 | 10236 |
| 295 | 20240418 | 135700 | 252266819100 | 152700 | 152800 | 152900 | 152700 | 2974 |
| 296 | 20240418 | 135600 | 251812392300 | 152900 | 152900 | 153000 | 152800 | 1659 |
| 297 | 20240418 | 135500 | 251558671700 | 153000 | 152900 | 153000 | 152800 | 1081 |
| 298 | 20240418 | 135400 | 251393433300 | 152900 | 153000 | 153000 | 152900 | 1221 |
| 299 | 20240418 | 135300 | 251206727600 | 152900 | 152900 | 153100 | 152900 | 924 |
| 300 | 20240418 | 135200 | 251065381300 | 153000 | 153100 | 153100 | 152800 | 2273 |
| 301 | 20240418 | 135100 | 250717774900 | 153100 | 152900 | 153100 | 152900 | 1498 |
| 302 | 20240418 | 135000 | 250488637700 | 153000 | 153300 | 153300 | 152900 | 3889 |
| 303 | 20240418 | 134900 | 249893372600 | 153200 | 153100 | 153300 | 153000 | 1823 |
| 304 | 20240418 | 134800 | 249614157800 | 153000 | 153300 | 153400 | 153000 | 3487 |
| 305 | 20240418 | 134700 | 249080071200 | 153300 | 154000 | 154000 | 153300 | 5166 |
| 306 | 20240418 | 134600 | 248286584000 | 153900 | 153900 | 154000 | 153900 | 372 |
| 307 | 20240418 | 134500 | 248229316900 | 154100 | 153800 | 154100 | 153700 | 755 |
| 308 | 20240418 | 134400 | 248113139300 | 153800 | 154300 | 154300 | 153700 | 1454 |
| 309 | 20240418 | 134300 | 247889313200 | 154200 | 154300 | 154700 | 154100 | 3230 |
| 310 | 20240418 | 134200 | 247390435000 | 154500 | 154300 | 154500 | 154000 | 2123 |
| 311 | 20240418 | 134100 | 247062840700 | 154400 | 154300 | 154400 | 154200 | 1300 |
| 312 | 20240418 | 134000 | 246862259400 | 154300 | 153700 | 154300 | 153600 | 5262 |
| 313 | 20240418 | 133900 | 246052183900 | 153900 | 153900 | 154000 | 153700 | 1229 |
| 314 | 20240418 | 133800 | 245863131300 | 154000 | 153900 | 154000 | 153900 | 919 |
| 315 | 20240418 | 133700 | 245721676700 | 153900 | 153800 | 154000 | 153800 | 151 |
| 316 | 20240418 | 133600 | 245698444100 | 153800 | 153800 | 154100 | 153700 | 1660 |
| 317 | 20240418 | 133500 | 245442923100 | 153800 | 154100 | 154200 | 153800 | 1565 |
| 318 | 20240418 | 133400 | 245202092900 | 153900 | 154100 | 154200 | 153900 | 950 |
| 319 | 20240418 | 133300 | 245055718500 | 154100 | 154100 | 154300 | 154000 | 1026 |
| 320 | 20240418 | 133200 | 244897553100 | 154200 | 153800 | 154200 | 153700 | 3245 |
| 321 | 20240418 | 133100 | 244397876200 | 153800 | 153800 | 153900 | 153800 | 319 |
| 322 | 20240418 | 133000 | 244348801300 | 153800 | 153700 | 153900 | 153700 | 620 |
| 323 | 20240418 | 132900 | 244253433800 | 153700 | 153700 | 153900 | 153700 | 579 |
| 324 | 20240418 | 132800 | 244164377100 | 153700 | 153900 | 153900 | 153700 | 597 |
| 325 | 20240418 | 132700 | 244072600800 | 153900 | 153900 | 154000 | 153800 | 612 |
| 326 | 20240418 | 132600 | 243978423800 | 153900 | 154100 | 154100 | 153800 | 655 |
| 327 | 20240418 | 132500 | 243877585400 | 154100 | 153700 | 154100 | 153700 | 2000 |
| 328 | 20240418 | 132400 | 243569696900 | 153800 | 154300 | 154300 | 153600 | 2160 |
| 329 | 20240418 | 132300 | 243237371900 | 154300 | 154400 | 154400 | 154100 | 1162 |
| 330 | 20240418 | 132200 | 243058154400 | 154400 | 154100 | 154400 | 154000 | 1531 |
| 331 | 20240418 | 132100 | 242822213000 | 154000 | 154000 | 154100 | 153900 | 1041 |
| 332 | 20240418 | 132000 | 242661901800 | 154000 | 153900 | 154000 | 153800 | 584 |
| 333 | 20240418 | 131900 | 242572005500 | 153800 | 154000 | 154100 | 153600 | 591 |
| 334 | 20240418 | 131800 | 242481089100 | 154000 | 153800 | 154100 | 153800 | 426 |
| 335 | 20240418 | 131700 | 242415501500 | 153700 | 153400 | 154000 | 153400 | 2204 |
| 336 | 20240418 | 131600 | 242077053300 | 153500 | 153500 | 153600 | 153400 | 2116 |
| 337 | 20240418 | 131500 | 241752273100 | 153500 | 154000 | 154000 | 153500 | 1171 |
| 338 | 20240418 | 131400 | 241572287700 | 154000 | 154000 | 154100 | 153900 | 606 |
| 339 | 20240418 | 131300 | 241478960100 | 154000 | 153800 | 154000 | 153600 | 746 |
| 340 | 20240418 | 131200 | 241364268200 | 153700 | 153700 | 154300 | 153700 | 2086 |
| 341 | 20240418 | 131100 | 241043150600 | 153700 | 153600 | 153800 | 153500 | 1693 |
| 342 | 20240418 | 131000 | 240783012000 | 153500 | 153900 | 154000 | 153400 | 3561 |
| 343 | 20240418 | 130900 | 240236103600 | 153900 | 154100 | 154200 | 153900 | 2813 |
| 344 | 20240418 | 130800 | 239802834600 | 154100 | 154400 | 154500 | 154000 | 2166 |
| 345 | 20240418 | 130700 | 239468914600 | 154400 | 154600 | 154600 | 154400 | 1749 |
| 346 | 20240418 | 130600 | 239198715400 | 154600 | 154900 | 154900 | 154500 | 1213 |
| 347 | 20240418 | 130500 | 239011203900 | 154900 | 155000 | 155100 | 154300 | 2410 |
| 348 | 20240418 | 130400 | 238638624500 | 155100 | 155400 | 155500 | 154800 | 1575 |
| 349 | 20240418 | 130300 | 238394131300 | 155500 | 155400 | 155500 | 155400 | 974 |
| 350 | 20240418 | 130200 | 238242743400 | 155400 | 155300 | 155500 | 155200 | 1108 |
| 351 | 20240418 | 130100 | 238070637900 | 155300 | 155000 | 155400 | 155000 | 1098 |
| 352 | 20240418 | 130000 | 237900153600 | 155000 | 154500 | 155600 | 154400 | 1663 |
| 353 | 20240418 | 125900 | 237642614200 | 154500 | 155500 | 155700 | 154400 | 5984 |
| 354 | 20240418 | 125800 | 236715727000 | 155500 | 155800 | 155900 | 155400 | 1890 |
| 355 | 20240418 | 125700 | 236421490200 | 155900 | 156400 | 156400 | 155200 | 4646 |
| 356 | 20240418 | 125600 | 235698542100 | 156400 | 156700 | 157200 | 156300 | 3377 |
| 357 | 20240418 | 125500 | 235168927700 | 156700 | 156500 | 156800 | 156500 | 1681 |
| 358 | 20240418 | 125400 | 234905643900 | 156600 | 156500 | 156800 | 156500 | 1593 |
| 359 | 20240418 | 125300 | 234656196000 | 156500 | 156300 | 157100 | 156300 | 9409 |
| 360 | 20240418 | 125200 | 233180793800 | 156300 | 155700 | 156400 | 155500 | 4702 |
| 361 | 20240418 | 125100 | 232447357800 | 155700 | 155800 | 155800 | 155600 | 1071 |
| 362 | 20240418 | 125000 | 232280592500 | 155800 | 155500 | 155800 | 155400 | 1627 |
| 363 | 20240418 | 124900 | 232027422400 | 155500 | 156000 | 156100 | 155400 | 3054 |
| 364 | 20240418 | 124800 | 231551801300 | 156000 | 156300 | 156300 | 155900 | 869 |
| 365 | 20240418 | 124700 | 231416140300 | 156300 | 155900 | 156300 | 155900 | 977 |
| 366 | 20240418 | 124600 | 231263615100 | 155900 | 156000 | 156100 | 155800 | 1266 |
| 367 | 20240418 | 124500 | 231066152600 | 156000 | 155900 | 156200 | 155800 | 1475 |
| 368 | 20240418 | 124400 | 230836092800 | 155900 | 156200 | 156200 | 155800 | 965 |
| 369 | 20240418 | 124300 | 230685551600 | 156200 | 156400 | 156800 | 155900 | 2445 |
| 370 | 20240418 | 124200 | 230303283600 | 156400 | 155900 | 156800 | 155800 | 9140 |
| 371 | 20240418 | 124100 | 228873374200 | 155900 | 156000 | 156100 | 155700 | 1686 |
| 372 | 20240418 | 124000 | 228610459400 | 156000 | 155800 | 156000 | 155700 | 1446 |
| 373 | 20240418 | 123900 | 228385079300 | 155900 | 155600 | 155900 | 155600 | 834 |
| 374 | 20240418 | 123800 | 228255196000 | 155700 | 156200 | 156300 | 155600 | 4230 |
| 375 | 20240418 | 123700 | 227594733600 | 156100 | 155500 | 156200 | 155400 | 4500 |
| 376 | 20240418 | 123600 | 226893933300 | 155500 | 154900 | 155500 | 154900 | 1685 |
| 377 | 20240418 | 123500 | 226632128400 | 154900 | 154800 | 155100 | 154700 | 1271 |
| 378 | 20240418 | 123400 | 226435318700 | 154700 | 155600 | 155600 | 154700 | 2170 |
| 379 | 20240418 | 123300 | 226098380300 | 155600 | 155900 | 156000 | 155500 | 3455 |
| 380 | 20240418 | 123200 | 225560151000 | 155900 | 155000 | 156000 | 154900 | 8154 |
| 381 | 20240418 | 123100 | 224291258200 | 154900 | 154900 | 155000 | 154800 | 2486 |
| 382 | 20240418 | 123000 | 223906104400 | 154900 | 154800 | 154900 | 154700 | 1577 |
| 383 | 20240418 | 122900 | 223661972600 | 154700 | 154600 | 154800 | 154500 | 1533 |
| 384 | 20240418 | 122800 | 223424891200 | 154600 | 154400 | 154600 | 154300 | 1539 |
| 385 | 20240418 | 122700 | 223187155500 | 154300 | 154400 | 154500 | 154300 | 2119 |
| 386 | 20240418 | 122600 | 222860013300 | 154300 | 153600 | 154400 | 153600 | 2238 |
| 387 | 20240418 | 122500 | 222515165600 | 153700 | 153500 | 153800 | 153500 | 520 |
| 388 | 20240418 | 122400 | 222435265800 | 153500 | 153500 | 153600 | 153400 | 1064 |
| 389 | 20240418 | 122300 | 222272002200 | 153400 | 153700 | 153800 | 153400 | 1625 |
| 390 | 20240418 | 122200 | 222022473400 | 153800 | 153600 | 153800 | 153600 | 488 |
| 391 | 20240418 | 122100 | 221947485600 | 153600 | 153500 | 153600 | 153500 | 667 |
| 392 | 20240418 | 122000 | 221845057300 | 153500 | 153600 | 153600 | 153500 | 468 |
| 393 | 20240418 | 121900 | 221773216300 | 153500 | 153500 | 153600 | 153500 | 497 |
| 394 | 20240418 | 121800 | 221696903600 | 153500 | 153400 | 153600 | 153400 | 448 |
| 395 | 20240418 | 121700 | 221628155100 | 153500 | 153100 | 153500 | 153100 | 1085 |
| 396 | 20240418 | 121600 | 221461869800 | 153100 | 153400 | 153400 | 153100 | 895 |
| 397 | 20240418 | 121500 | 221324746000 | 153400 | 153600 | 153600 | 153400 | 544 |
| 398 | 20240418 | 121400 | 221241238000 | 153500 | 153900 | 153900 | 153500 | 1007 |
| 399 | 20240418 | 121300 | 221086468700 | 153900 | 153900 | 153900 | 153800 | 451 |
| 400 | 20240418 | 121200 | 221017091400 | 153800 | 153900 | 154100 | 153600 | 1138 |
| 401 | 20240418 | 121100 | 220841917300 | 153800 | 153600 | 153900 | 153500 | 627 |
| 402 | 20240418 | 121000 | 220745542800 | 153700 | 153400 | 153700 | 153000 | 3897 |
| 403 | 20240418 | 120900 | 220147933100 | 153300 | 153500 | 153600 | 153300 | 1302 |
| 404 | 20240418 | 120800 | 219948153300 | 153500 | 153600 | 153600 | 153500 | 1069 |
| 405 | 20240418 | 120700 | 219784031400 | 153600 | 153600 | 153700 | 153600 | 678 |
| 406 | 20240418 | 120600 | 219679889300 | 153600 | 153600 | 153700 | 153600 | 456 |
| 407 | 20240418 | 120500 | 219609840500 | 153600 | 153900 | 154000 | 153600 | 1382 |
| 408 | 20240418 | 120400 | 219397342300 | 154000 | 153900 | 154000 | 153900 | 654 |
| 409 | 20240418 | 120300 | 219296657400 | 154000 | 154100 | 154100 | 153900 | 1159 |
| 410 | 20240418 | 120200 | 219118156700 | 154200 | 154200 | 154200 | 154100 | 337 |
| 411 | 20240418 | 120100 | 219066211500 | 154200 | 154000 | 154200 | 154000 | 610 |
| 412 | 20240418 | 120000 | 218972250100 | 154100 | 154100 | 154300 | 153800 | 1511 |
| 413 | 20240418 | 115900 | 218739529500 | 154100 | 154000 | 154100 | 153800 | 735 |
| 414 | 20240418 | 115800 | 218626375000 | 154000 | 153800 | 154000 | 153700 | 1041 |
| 415 | 20240418 | 115700 | 218466121700 | 153800 | 153500 | 153800 | 153300 | 1790 |
| 416 | 20240418 | 115600 | 218191365300 | 153600 | 154100 | 154100 | 153400 | 1066 |
| 417 | 20240418 | 115500 | 218027440900 | 154100 | 152900 | 154100 | 152800 | 4820 |
| 418 | 20240418 | 115400 | 217289310400 | 152900 | 153600 | 153600 | 152900 | 7331 |
| 419 | 20240418 | 115300 | 216165662100 | 153600 | 153900 | 153900 | 153500 | 2238 |
| 420 | 20240418 | 115200 | 215821759600 | 153800 | 153700 | 153900 | 153700 | 377 |
| 421 | 20240418 | 115100 | 215763765400 | 153700 | 153700 | 153900 | 153600 | 985 |
| 422 | 20240418 | 115000 | 215612357700 | 153800 | 153800 | 153900 | 153700 | 1086 |
| 423 | 20240418 | 114900 | 215445335400 | 153900 | 153700 | 154100 | 153700 | 1046 |
| 424 | 20240418 | 114800 | 215284488400 | 153800 | 153900 | 154100 | 153700 | 1113 |
| 425 | 20240418 | 114700 | 215113253400 | 153900 | 154000 | 154200 | 153900 | 1610 |
| 426 | 20240418 | 114600 | 214865272100 | 154000 | 154000 | 154300 | 153900 | 1323 |
| 427 | 20240418 | 114500 | 214661538600 | 154000 | 154500 | 154600 | 154000 | 1685 |
| 428 | 20240418 | 114400 | 214401347800 | 154500 | 154300 | 154500 | 154300 | 457 |
| 429 | 20240418 | 114300 | 214330779600 | 154300 | 154200 | 154500 | 154100 | 634 |
| 430 | 20240418 | 114200 | 214232998000 | 154100 | 154100 | 154200 | 154000 | 618 |
| 431 | 20240418 | 114100 | 214137775500 | 154100 | 153900 | 154100 | 153800 | 815 |
| 432 | 20240418 | 114000 | 214012279800 | 153900 | 154100 | 154200 | 153800 | 2872 |
| 433 | 20240418 | 113900 | 213570026300 | 154200 | 154100 | 154300 | 154000 | 514 |
| 434 | 20240418 | 113800 | 213490815800 | 154100 | 154200 | 154500 | 154000 | 1089 |
| 435 | 20240418 | 113700 | 213322999900 | 154200 | 154100 | 154500 | 154000 | 1147 |
| 436 | 20240418 | 113600 | 213146176800 | 154100 | 154800 | 154900 | 154100 | 2989 |
| 437 | 20240418 | 113500 | 212684132600 | 154800 | 154700 | 154900 | 154600 | 725 |
| 438 | 20240418 | 113400 | 212571912000 | 154700 | 154500 | 154700 | 154300 | 943 |
| 439 | 20240418 | 113300 | 212426222200 | 154400 | 154100 | 154400 | 154100 | 1075 |
| 440 | 20240418 | 113200 | 212260432300 | 154200 | 154200 | 154200 | 154000 | 877 |
| 441 | 20240418 | 113100 | 212125310600 | 154100 | 154200 | 154300 | 154100 | 625 |
| 442 | 20240418 | 113000 | 212028970100 | 154300 | 154700 | 154700 | 154200 | 414 |
| 443 | 20240418 | 112900 | 211965089500 | 154700 | 154900 | 154900 | 154200 | 1461 |
| 444 | 20240418 | 112800 | 211739352000 | 154900 | 155000 | 155100 | 154700 | 759 |
| 445 | 20240418 | 112700 | 211621772600 | 155000 | 154800 | 155100 | 154500 | 2634 |
| 446 | 20240418 | 112600 | 211214155600 | 155000 | 155000 | 155000 | 154800 | 2455 |
| 447 | 20240418 | 112500 | 210833849200 | 154800 | 154600 | 155100 | 154500 | 1671 |
| 448 | 20240418 | 112400 | 210575148300 | 154500 | 153900 | 155100 | 153800 | 2616 |
| 449 | 20240418 | 112300 | 210170798400 | 153800 | 153600 | 153900 | 153500 | 1555 |
| 450 | 20240418 | 112200 | 209931848100 | 153600 | 154400 | 154400 | 153600 | 2895 |
| 451 | 20240418 | 112100 | 209486328100 | 154300 | 154700 | 155200 | 154100 | 4190 |
| 452 | 20240418 | 112000 | 208839068000 | 154500 | 154500 | 154700 | 154300 | 3159 |
| 453 | 20240418 | 111900 | 208351199800 | 154500 | 155200 | 155300 | 154300 | 3088 |
| 454 | 20240418 | 111800 | 207872844700 | 155200 | 154900 | 155400 | 154900 | 1363 |
| 455 | 20240418 | 111700 | 207661440300 | 154900 | 154400 | 155000 | 154400 | 1490 |
| 456 | 20240418 | 111600 | 207431152900 | 154400 | 154800 | 154900 | 154300 | 3589 |
| 457 | 20240418 | 111500 | 206876255600 | 154800 | 155600 | 155600 | 154800 | 2809 |
| 458 | 20240418 | 111400 | 206440457900 | 155500 | 156100 | 156100 | 155500 | 3135 |
| 459 | 20240418 | 111300 | 205951853100 | 156100 | 156300 | 156400 | 156000 | 1579 |
| 460 | 20240418 | 111200 | 205705173800 | 156300 | 155800 | 156300 | 155600 | 2714 |
| 461 | 20240418 | 111100 | 205281705000 | 155800 | 156100 | 156200 | 155800 | 2288 |
| 462 | 20240418 | 111000 | 204924690700 | 156000 | 156000 | 156300 | 155800 | 5889 |
| 463 | 20240418 | 110900 | 204005290300 | 156000 | 155700 | 156000 | 155500 | 6776 |
| 464 | 20240418 | 110800 | 202949445200 | 155600 | 155500 | 155900 | 155400 | 7599 |
| 465 | 20240418 | 110700 | 201766274400 | 155500 | 154800 | 155500 | 154700 | 9150 |
| 466 | 20240418 | 110600 | 200346864700 | 154800 | 154800 | 154800 | 154300 | 2692 |
| 467 | 20240418 | 110500 | 199930429300 | 154700 | 153900 | 154800 | 153800 | 3387 |
| 468 | 20240418 | 110400 | 199407412900 | 153900 | 153800 | 153900 | 153800 | 714 |
| 469 | 20240418 | 110300 | 199297559300 | 153700 | 153700 | 153800 | 153700 | 927 |
| 470 | 20240418 | 110200 | 199155034200 | 153700 | 154300 | 154400 | 153700 | 3774 |
| 471 | 20240418 | 110100 | 198573837000 | 154300 | 154300 | 154500 | 154200 | 2041 |
| 472 | 20240418 | 110000 | 198258843500 | 154300 | 154400 | 154500 | 154200 | 1197 |
| 473 | 20240418 | 105900 | 198074065600 | 154500 | 154000 | 154500 | 154000 | 1388 |
| 474 | 20240418 | 105800 | 197859895600 | 154100 | 153900 | 154100 | 153700 | 1394 |
| 475 | 20240418 | 105700 | 197645423300 | 154000 | 154400 | 154400 | 153900 | 2051 |
| 476 | 20240418 | 105600 | 197329480800 | 154400 | 154200 | 154400 | 154000 | 929 |
| 477 | 20240418 | 105500 | 197186156000 | 154200 | 153900 | 154200 | 153800 | 713 |
| 478 | 20240418 | 105400 | 197076406100 | 153800 | 153800 | 153900 | 153700 | 898 |
| 479 | 20240418 | 105300 | 196938288800 | 153800 | 154100 | 154200 | 153800 | 1696 |
| 480 | 20240418 | 105200 | 196677232400 | 154000 | 154200 | 154300 | 154000 | 2237 |
| 481 | 20240418 | 105100 | 196332419500 | 154200 | 153800 | 154200 | 153800 | 1089 |
| 482 | 20240418 | 105000 | 196164790400 | 153900 | 154200 | 154400 | 153700 | 2772 |
| 483 | 20240418 | 104900 | 195737827900 | 154300 | 153900 | 154600 | 153900 | 3263 |
| 484 | 20240418 | 104800 | 195234275100 | 153900 | 153900 | 154000 | 153700 | 1203 |
| 485 | 20240418 | 104700 | 195049189100 | 153900 | 153800 | 154400 | 153800 | 8556 |
| 486 | 20240418 | 104600 | 193730284800 | 153900 | 153200 | 154100 | 153100 | 5032 |
| 487 | 20240418 | 104500 | 192956623800 | 153200 | 153100 | 153200 | 152900 | 1030 |
| 488 | 20240418 | 104400 | 192798961300 | 153000 | 152900 | 153200 | 152700 | 1922 |
| 489 | 20240418 | 104300 | 192505173200 | 153000 | 153100 | 153200 | 153000 | 1782 |
| 490 | 20240418 | 104200 | 192232409200 | 153100 | 153400 | 153400 | 153000 | 1418 |
| 491 | 20240418 | 104100 | 192015221200 | 153300 | 152700 | 153600 | 152400 | 6845 |
| 492 | 20240418 | 104000 | 190969629200 | 152700 | 153400 | 153500 | 152600 | 8605 |
| 493 | 20240418 | 103900 | 189654256100 | 153400 | 153300 | 153700 | 153100 | 3053 |
| 494 | 20240418 | 103800 | 189186136700 | 153400 | 153700 | 153700 | 153200 | 2556 |
| 495 | 20240418 | 103700 | 188793930000 | 153700 | 153400 | 153900 | 153300 | 2765 |
| 496 | 20240418 | 103600 | 188369132200 | 153300 | 153500 | 153600 | 153000 | 8621 |
| 497 | 20240418 | 103500 | 187048271200 | 153500 | 153800 | 153800 | 153500 | 2125 |
| 498 | 20240418 | 103400 | 186721706100 | 153700 | 153500 | 154000 | 153300 | 4792 |
| 499 | 20240418 | 103300 | 185985629600 | 153600 | 154000 | 154100 | 153200 | 6361 |
| 500 | 20240418 | 103200 | 185008199300 | 153900 | 155000 | 155000 | 153500 | 13926 |
| 501 | 20240418 | 103100 | 182862738400 | 155000 | 154700 | 155100 | 154600 | 1847 |
| 502 | 20240418 | 103000 | 182576709300 | 154600 | 155000 | 155000 | 154600 | 2530 |
| 503 | 20240418 | 102900 | 182185263200 | 155000 | 154800 | 155100 | 154700 | 1671 |
| 504 | 20240418 | 102800 | 181926414000 | 154800 | 154700 | 155100 | 154600 | 2737 |
| 505 | 20240418 | 102700 | 181502462500 | 154700 | 154700 | 154900 | 154600 | 5105 |
| 506 | 20240418 | 102600 | 180712642200 | 154700 | 155200 | 155300 | 154700 | 4694 |
| 507 | 20240418 | 102500 | 179985068400 | 155300 | 155400 | 155900 | 154900 | 9624 |
| 508 | 20240418 | 102400 | 178491158100 | 155300 | 156200 | 156200 | 155000 | 14120 |
| 509 | 20240418 | 102300 | 176296142300 | 156200 | 156200 | 156400 | 156000 | 3413 |
| 510 | 20240418 | 102200 | 175763325600 | 156200 | 156500 | 156700 | 156100 | 3185 |
| 511 | 20240418 | 102100 | 175265564200 | 156600 | 157200 | 157200 | 156600 | 1714 |
| 512 | 20240418 | 102000 | 174996680000 | 157200 | 156700 | 157300 | 156700 | 3176 |
| 513 | 20240418 | 101900 | 174497685100 | 156700 | 156900 | 157000 | 156700 | 1300 |
| 514 | 20240418 | 101800 | 174293889100 | 157000 | 156700 | 157000 | 156400 | 1248 |
| 515 | 20240418 | 101700 | 174098277200 | 156600 | 156700 | 157100 | 156600 | 2230 |
| 516 | 20240418 | 101600 | 173748326100 | 156700 | 155900 | 157200 | 155900 | 5198 |
| 517 | 20240418 | 101500 | 172932915700 | 156200 | 156600 | 156700 | 155300 | 17699 |
| 518 | 20240418 | 101400 | 170171969500 | 156600 | 156800 | 156900 | 156600 | 2043 |
| 519 | 20240418 | 101300 | 169851849100 | 156800 | 156800 | 157000 | 156500 | 3742 |
| 520 | 20240418 | 101200 | 169265450700 | 156900 | 157700 | 157700 | 156500 | 9753 |
| 521 | 20240418 | 101100 | 167734655800 | 157800 | 158000 | 158000 | 157400 | 2239 |
| 522 | 20240418 | 101000 | 167381837200 | 157900 | 157400 | 158400 | 157300 | 5861 |
| 523 | 20240418 | 100900 | 166456200000 | 157400 | 157400 | 157800 | 157200 | 3554 |
| 524 | 20240418 | 100800 | 165897010200 | 157400 | 158100 | 158300 | 157300 | 6487 |
| 525 | 20240418 | 100700 | 164874796700 | 158300 | 158400 | 158700 | 157900 | 6131 |
| 526 | 20240418 | 100600 | 163905084500 | 158300 | 159800 | 159900 | 158300 | 7545 |
| 527 | 20240418 | 100500 | 162706418700 | 160000 | 159200 | 160500 | 159200 | 30292 |
| 528 | 20240418 | 100400 | 157858694900 | 159200 | 157100 | 159200 | 157000 | 12693 |
| 529 | 20240418 | 100300 | 155849144100 | 157100 | 157600 | 158000 | 156700 | 3308 |
| 530 | 20240418 | 100200 | 155329433900 | 157600 | 157400 | 158200 | 157000 | 3596 |
| 531 | 20240418 | 100100 | 154762191400 | 157300 | 157400 | 158300 | 157300 | 9282 |
| 532 | 20240418 | 100000 | 153297867100 | 157200 | 156800 | 157400 | 156700 | 4674 |
| 533 | 20240418 | 095900 | 152564410100 | 156800 | 156800 | 157000 | 156100 | 5731 |
| 534 | 20240418 | 095800 | 151667569700 | 156800 | 156500 | 157400 | 156100 | 6774 |
| 535 | 20240418 | 095700 | 150606867400 | 156500 | 158000 | 158000 | 156500 | 7183 |
| 536 | 20240418 | 095600 | 149479544200 | 158000 | 157600 | 158300 | 157400 | 4396 |
| 537 | 20240418 | 095500 | 148785432400 | 157600 | 158800 | 158800 | 157400 | 5689 |
| 538 | 20240418 | 095400 | 147886524800 | 158700 | 157500 | 158800 | 157200 | 10520 |
| 539 | 20240418 | 095300 | 146222530200 | 157400 | 158000 | 158000 | 157400 | 4856 |
| 540 | 20240418 | 095200 | 145456853700 | 158000 | 156600 | 158200 | 155600 | 17225 |
| 541 | 20240418 | 095100 | 142757871900 | 156700 | 157600 | 158000 | 156600 | 13059 |
| 542 | 20240418 | 095000 | 140708056800 | 157600 | 159200 | 159300 | 157100 | 12756 |
| 543 | 20240418 | 094900 | 138689129200 | 159200 | 157900 | 159300 | 157800 | 15015 |
| 544 | 20240418 | 094800 | 136304614000 | 157800 | 157200 | 158500 | 157100 | 14302 |
| 545 | 20240418 | 094700 | 134046220900 | 157200 | 157400 | 157700 | 156700 | 9409 |
| 546 | 20240418 | 094600 | 132567803600 | 157400 | 157200 | 158000 | 156800 | 21548 |
| 547 | 20240418 | 094500 | 129180054400 | 157300 | 159200 | 159300 | 157200 | 28166 |
| 548 | 20240418 | 094400 | 124730137500 | 159100 | 159500 | 160300 | 158600 | 23884 |
| 549 | 20240418 | 094300 | 120924107500 | 159600 | 159800 | 161100 | 159200 | 35839 |
| 550 | 20240418 | 094200 | 115182698100 | 159700 | 160400 | 160700 | 158600 | 43276 |
| 551 | 20240418 | 094100 | 108263523300 | 160400 | 160400 | 160400 | 160400 | 0 |
| 552 | 20240418 | 094000 | 108263523300 | 160400 | 160000 | 160400 | 160000 | 7911 |
| 553 | 20240418 | 093900 | 106995401700 | 160000 | 157800 | 160000 | 157700 | 52111 |
| 554 | 20240418 | 093800 | 98700917800 | 157800 | 156700 | 158500 | 156700 | 39195 |
| 555 | 20240418 | 093700 | 92517104100 | 156900 | 155600 | 157300 | 155200 | 36113 |
| 556 | 20240418 | 093600 | 86868663300 | 155600 | 153700 | 155600 | 153600 | 24129 |
| 557 | 20240418 | 093500 | 83136086300 | 153700 | 153400 | 154100 | 153200 | 7765 |
| 558 | 20240418 | 093400 | 81942632800 | 153400 | 153100 | 154300 | 153000 | 19904 |
| 559 | 20240418 | 093300 | 78883819500 | 153000 | 152200 | 153300 | 152100 | 7446 |
| 560 | 20240418 | 093200 | 77744967000 | 152300 | 152600 | 152700 | 152100 | 3843 |
| 561 | 20240418 | 093100 | 77159370700 | 152700 | 152800 | 153000 | 152500 | 4402 |
| 562 | 20240418 | 093000 | 76486970000 | 152900 | 153000 | 153100 | 152000 | 8462 |
| 563 | 20240418 | 092900 | 75195768500 | 153000 | 153100 | 153800 | 152500 | 18882 |
| 564 | 20240418 | 092800 | 72300182400 | 153400 | 150700 | 153800 | 150600 | 27773 |
| 565 | 20240418 | 092700 | 68069008400 | 150700 | 150500 | 150800 | 149900 | 6937 |
| 566 | 20240418 | 092600 | 67027323400 | 150600 | 150500 | 150900 | 150100 | 3624 |
| 567 | 20240418 | 092500 | 66482313500 | 150500 | 151200 | 151300 | 150000 | 8628 |
| 568 | 20240418 | 092400 | 65181240700 | 151200 | 150900 | 151300 | 150800 | 5077 |
| 569 | 20240418 | 092300 | 64414085700 | 150900 | 150800 | 151600 | 150700 | 5296 |
| 570 | 20240418 | 092200 | 63614398000 | 150800 | 149700 | 150800 | 149700 | 5960 |
| 571 | 20240418 | 092100 | 62719103200 | 149800 | 150800 | 151000 | 149500 | 11494 |
| 572 | 20240418 | 092000 | 60994322400 | 150900 | 150800 | 151300 | 150200 | 8753 |
| 573 | 20240418 | 091900 | 59676787200 | 151100 | 150500 | 151400 | 150200 | 8785 |
| 574 | 20240418 | 091800 | 58351361900 | 150400 | 150100 | 151800 | 150100 | 11471 |
| 575 | 20240418 | 091700 | 56618690300 | 150200 | 151900 | 152600 | 150000 | 23905 |
| 576 | 20240418 | 091600 | 52994538500 | 152000 | 151100 | 152100 | 151100 | 21207 |
| 577 | 20240418 | 091500 | 49776000300 | 151100 | 150000 | 151500 | 149100 | 29723 |
| 578 | 20240418 | 091400 | 45304625500 | 150100 | 149300 | 150400 | 149000 | 20392 |
| 579 | 20240418 | 091300 | 42247774400 | 149300 | 149400 | 149500 | 148700 | 8454 |
| 580 | 20240418 | 091200 | 40987654500 | 149300 | 149800 | 149800 | 148800 | 12750 |
| 581 | 20240418 | 091100 | 39082434400 | 149600 | 147200 | 149800 | 147000 | 25802 |
| 582 | 20240418 | 091000 | 35239599100 | 147300 | 148000 | 148100 | 147100 | 6890 |
| 583 | 20240418 | 090900 | 34222003800 | 148000 | 148200 | 148200 | 147100 | 11804 |
| 584 | 20240418 | 090800 | 32477984600 | 148100 | 148400 | 148400 | 147500 | 10128 |
| 585 | 20240418 | 090700 | 30980239000 | 148400 | 147400 | 149200 | 146900 | 19847 |
| 586 | 20240418 | 090600 | 28036517000 | 147400 | 148000 | 149000 | 146100 | 30413 |
| 587 | 20240418 | 090500 | 23530680200 | 147900 | 147400 | 148000 | 146500 | 15045 |
| 588 | 20240418 | 090400 | 21316069200 | 147400 | 146900 | 147500 | 146000 | 26746 |
| 589 | 20240418 | 090300 | 17382040500 | 146800 | 143800 | 147000 | 143800 | 20435 |
| 590 | 20240418 | 090200 | 14409698900 | 143800 | 144800 | 145700 | 143400 | 20373 |
| 591 | 20240418 | 090100 | 11461886600 | 144700 | 147200 | 147300 | 144100 | 29659 |
| 592 | 20240418 | 090000 | 7153268800 | 147200 | 145900 | 148500 | 145800 | 48311 |