35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 230597 |
| 3 | 20240419 | 183000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 4 | 20240419 | 182900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 5 | 20240419 | 182800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 6 | 20240419 | 182700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 7 | 20240419 | 182600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 8 | 20240419 | 182500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 9 | 20240419 | 182400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 10 | 20240419 | 182300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 11 | 20240419 | 182200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 12 | 20240419 | 182100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 13 | 20240419 | 182000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 14 | 20240419 | 181900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 15 | 20240419 | 181800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 16 | 20240419 | 181700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 17 | 20240419 | 181600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 18 | 20240419 | 181500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 19 | 20240419 | 181400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 20 | 20240419 | 181300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 21 | 20240419 | 181200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 22 | 20240419 | 181100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 23 | 20240419 | 181000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 24 | 20240419 | 180900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 25 | 20240419 | 180800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 26 | 20240419 | 180700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 27 | 20240419 | 180600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 28 | 20240419 | 180500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 29 | 20240419 | 180400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 30 | 20240419 | 180300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 31 | 20240419 | 180200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 32 | 20240419 | 180100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 230597 |
| 33 | 20240419 | 180000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 34 | 20240419 | 175900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 35 | 20240419 | 175800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 36 | 20240419 | 175700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 37 | 20240419 | 175600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 38 | 20240419 | 175500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 39 | 20240419 | 175400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 40 | 20240419 | 175300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 41 | 20240419 | 175200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 42 | 20240419 | 175100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 43 | 20240419 | 175000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 44 | 20240419 | 174900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 45 | 20240419 | 174800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 46 | 20240419 | 174700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 47 | 20240419 | 174600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 48 | 20240419 | 174500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 49 | 20240419 | 174400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 50 | 20240419 | 174300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 51 | 20240419 | 174200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 52 | 20240419 | 174100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 53 | 20240419 | 174000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 54 | 20240419 | 173900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 55 | 20240419 | 173800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 56 | 20240419 | 173700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 57 | 20240419 | 173600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 58 | 20240419 | 173500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 59 | 20240419 | 173400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 60 | 20240419 | 173300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 61 | 20240419 | 173200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 62 | 20240419 | 173100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 230597 |
| 63 | 20240419 | 173000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 64 | 20240419 | 172900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 65 | 20240419 | 172800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 66 | 20240419 | 172700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 67 | 20240419 | 172600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 68 | 20240419 | 172500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 69 | 20240419 | 172400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 70 | 20240419 | 172300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 71 | 20240419 | 172200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 72 | 20240419 | 172100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 73 | 20240419 | 172000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 74 | 20240419 | 171900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 75 | 20240419 | 171800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 76 | 20240419 | 171700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 77 | 20240419 | 171600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 78 | 20240419 | 171500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 79 | 20240419 | 171400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 80 | 20240419 | 171300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 81 | 20240419 | 171200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 82 | 20240419 | 171100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 83 | 20240419 | 171000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 84 | 20240419 | 170900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 85 | 20240419 | 170800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 86 | 20240419 | 170700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 87 | 20240419 | 170600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 88 | 20240419 | 170500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 89 | 20240419 | 170400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 90 | 20240419 | 170300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 91 | 20240419 | 170200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 92 | 20240419 | 170100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 230597 |
| 93 | 20240419 | 170000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 94 | 20240419 | 165900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 95 | 20240419 | 165800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 96 | 20240419 | 165700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 97 | 20240419 | 165600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 98 | 20240419 | 165500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 99 | 20240419 | 165400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 100 | 20240419 | 165300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 101 | 20240419 | 165200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 102 | 20240419 | 165100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 103 | 20240419 | 165000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 104 | 20240419 | 164900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 105 | 20240419 | 164800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 106 | 20240419 | 164700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 107 | 20240419 | 164600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 108 | 20240419 | 164500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 109 | 20240419 | 164400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 110 | 20240419 | 164300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 111 | 20240419 | 164200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 112 | 20240419 | 164100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 113 | 20240419 | 164000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 114 | 20240419 | 163900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 115 | 20240419 | 163800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 116 | 20240419 | 163700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 117 | 20240419 | 163600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 118 | 20240419 | 163500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 119 | 20240419 | 163400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 120 | 20240419 | 163300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 121 | 20240419 | 163200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 122 | 20240419 | 163100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 230597 |
| 123 | 20240419 | 163000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 124 | 20240419 | 162900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 125 | 20240419 | 162800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 126 | 20240419 | 162700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 127 | 20240419 | 162600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 128 | 20240419 | 162500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 129 | 20240419 | 162400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 130 | 20240419 | 162300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 131 | 20240419 | 162200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 132 | 20240419 | 162100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 133 | 20240419 | 162000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 134 | 20240419 | 161900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 135 | 20240419 | 161800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 136 | 20240419 | 161700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 137 | 20240419 | 161600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 138 | 20240419 | 161500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 139 | 20240419 | 161400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 140 | 20240419 | 161300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 141 | 20240419 | 161200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 142 | 20240419 | 161100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 143 | 20240419 | 161000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 144 | 20240419 | 160900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 145 | 20240419 | 160800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 146 | 20240419 | 160700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 147 | 20240419 | 160600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 148 | 20240419 | 160500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 149 | 20240419 | 160400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 150 | 20240419 | 160300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 151 | 20240419 | 160200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 152 | 20240419 | 160100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 230597 |
| 153 | 20240419 | 160000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 154 | 20240419 | 155900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 155 | 20240419 | 155800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 156 | 20240419 | 155700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 157 | 20240419 | 155600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 158 | 20240419 | 155500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 159 | 20240419 | 155400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 160 | 20240419 | 155300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 161 | 20240419 | 155200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 162 | 20240419 | 155100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 163 | 20240419 | 155000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 164 | 20240419 | 154900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 165 | 20240419 | 154800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 166 | 20240419 | 154700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 167 | 20240419 | 154600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 168 | 20240419 | 154500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 169 | 20240419 | 154400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 170 | 20240419 | 154300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 171 | 20240419 | 154200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 172 | 20240419 | 154100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 173 | 20240419 | 154000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 174 | 20240419 | 153900 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 175 | 20240419 | 153800 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 176 | 20240419 | 153700 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 177 | 20240419 | 153600 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 178 | 20240419 | 153500 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 179 | 20240419 | 153400 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 180 | 20240419 | 153300 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 181 | 20240419 | 153200 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 0 |
| 182 | 20240419 | 153100 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 230597 |
| 183 | 20240419 | 153000 | 1270935394900 | 173300 | 173300 | 173300 | 173300 | 230597 |
| 184 | 20240419 | 152900 | 1230972934800 | 173700 | 173700 | 173700 | 173700 | 0 |
| 185 | 20240419 | 152800 | 1230972934800 | 173700 | 173700 | 173700 | 173700 | 0 |
| 186 | 20240419 | 152700 | 1230972934800 | 173700 | 173700 | 173700 | 173700 | 0 |
| 187 | 20240419 | 152600 | 1230972934800 | 173700 | 173700 | 173700 | 173700 | 0 |
| 188 | 20240419 | 152500 | 1230972934800 | 173700 | 173700 | 173700 | 173700 | 0 |
| 189 | 20240419 | 152400 | 1230972934800 | 173700 | 173700 | 173700 | 173700 | 0 |
| 190 | 20240419 | 152300 | 1230972934800 | 173700 | 173700 | 173700 | 173700 | 0 |
| 191 | 20240419 | 152200 | 1230972934800 | 173700 | 173700 | 173700 | 173700 | 0 |
| 192 | 20240419 | 152100 | 1230972934800 | 173700 | 173700 | 173700 | 173700 | 0 |
| 193 | 20240419 | 152000 | 1230972934800 | 173700 | 173700 | 173700 | 173700 | 0 |
| 194 | 20240419 | 151900 | 1230972934800 | 173700 | 173800 | 173800 | 173600 | 23705 |
| 195 | 20240419 | 151800 | 1226855360800 | 173800 | 173500 | 173800 | 173400 | 16159 |
| 196 | 20240419 | 151700 | 1224049077300 | 173400 | 173100 | 173500 | 173100 | 14792 |
| 197 | 20240419 | 151600 | 1221484574800 | 173200 | 172700 | 173200 | 172700 | 28311 |
| 198 | 20240419 | 151500 | 1216589669900 | 172700 | 173000 | 173000 | 172700 | 15448 |
| 199 | 20240419 | 151400 | 1213919760900 | 172900 | 173000 | 173100 | 172800 | 17882 |
| 200 | 20240419 | 151300 | 1210826868700 | 173100 | 173100 | 173200 | 173000 | 17985 |
| 201 | 20240419 | 151200 | 1207713932500 | 173200 | 173000 | 173200 | 173000 | 15138 |
| 202 | 20240419 | 151100 | 1205092802400 | 173000 | 172800 | 173100 | 172800 | 18460 |
| 203 | 20240419 | 151000 | 1201900691000 | 172800 | 172700 | 173000 | 172600 | 25740 |
| 204 | 20240419 | 150900 | 1197452566700 | 172700 | 172800 | 172900 | 172600 | 19936 |
| 205 | 20240419 | 150800 | 1194008298400 | 172800 | 173000 | 173100 | 172800 | 14045 |
| 206 | 20240419 | 150700 | 1191579243700 | 173000 | 173200 | 173200 | 173000 | 16709 |
| 207 | 20240419 | 150600 | 1188687822100 | 173100 | 173200 | 173300 | 173100 | 19340 |
| 208 | 20240419 | 150500 | 1185338081000 | 173200 | 173200 | 173200 | 173100 | 15642 |
| 209 | 20240419 | 150400 | 1182629995300 | 173200 | 173000 | 173200 | 173000 | 9892 |
| 210 | 20240419 | 150300 | 1180917753300 | 173100 | 173200 | 173200 | 173000 | 16300 |
| 211 | 20240419 | 150200 | 1178096421500 | 173200 | 173200 | 173300 | 173100 | 10909 |
| 212 | 20240419 | 150100 | 1176206856200 | 173300 | 173300 | 173300 | 173200 | 12826 |
| 213 | 20240419 | 150000 | 1173985076400 | 173300 | 173400 | 173500 | 173200 | 17143 |
| 214 | 20240419 | 145900 | 1171013538400 | 173500 | 173400 | 173500 | 173400 | 4069 |
| 215 | 20240419 | 145800 | 1170307818600 | 173500 | 173400 | 173600 | 173400 | 13408 |
| 216 | 20240419 | 145700 | 1167981446700 | 173400 | 173400 | 173500 | 173400 | 5621 |
| 217 | 20240419 | 145600 | 1167006486800 | 173400 | 173400 | 173500 | 173300 | 14992 |
| 218 | 20240419 | 145500 | 1164407317500 | 173300 | 173300 | 173400 | 173200 | 9519 |
| 219 | 20240419 | 145400 | 1162757724300 | 173300 | 173400 | 173500 | 173300 | 6601 |
| 220 | 20240419 | 145300 | 1161613252900 | 173500 | 173400 | 173500 | 173400 | 5096 |
| 221 | 20240419 | 145200 | 1160729420500 | 173400 | 173600 | 173600 | 173400 | 10315 |
| 222 | 20240419 | 145100 | 1158939663200 | 173600 | 173100 | 173600 | 173100 | 16836 |
| 223 | 20240419 | 145000 | 1156022057400 | 173100 | 173300 | 173300 | 173100 | 12454 |
| 224 | 20240419 | 144900 | 1153865451600 | 173300 | 173600 | 173600 | 173300 | 24528 |
| 225 | 20240419 | 144800 | 1149611484400 | 173600 | 173700 | 173700 | 173500 | 13216 |
| 226 | 20240419 | 144700 | 1147316996700 | 173600 | 173800 | 173800 | 173600 | 12001 |
| 227 | 20240419 | 144600 | 1145232919700 | 173800 | 173800 | 173900 | 173700 | 10600 |
| 228 | 20240419 | 144500 | 1143391005100 | 173900 | 174000 | 174000 | 173800 | 5374 |
| 229 | 20240419 | 144400 | 1142456632900 | 173900 | 174000 | 174200 | 173900 | 13503 |
| 230 | 20240419 | 144300 | 1140106660300 | 174000 | 173700 | 174000 | 173700 | 17146 |
| 231 | 20240419 | 144200 | 1137125966800 | 173700 | 173900 | 173900 | 173700 | 8613 |
| 232 | 20240419 | 144100 | 1135629209200 | 173900 | 173800 | 173900 | 173800 | 5965 |
| 233 | 20240419 | 144000 | 1134592358800 | 173900 | 173800 | 173900 | 173800 | 10957 |
| 234 | 20240419 | 143900 | 1132687777200 | 173800 | 173900 | 174000 | 173800 | 6470 |
| 235 | 20240419 | 143800 | 1131562795200 | 173900 | 173900 | 174000 | 173800 | 8374 |
| 236 | 20240419 | 143700 | 1130106742400 | 173900 | 173800 | 174000 | 173700 | 15206 |
| 237 | 20240419 | 143600 | 1127463377000 | 173800 | 173900 | 173900 | 173700 | 7949 |
| 238 | 20240419 | 143500 | 1126081758800 | 173900 | 173800 | 174000 | 173700 | 14659 |
| 239 | 20240419 | 143400 | 1123534176300 | 173700 | 174000 | 174100 | 173700 | 14614 |
| 240 | 20240419 | 143300 | 1120992700800 | 174000 | 174200 | 174200 | 174000 | 12170 |
| 241 | 20240419 | 143200 | 1118874220300 | 174100 | 174100 | 174200 | 174100 | 3354 |
| 242 | 20240419 | 143100 | 1118290195700 | 174100 | 174500 | 174500 | 174100 | 7744 |
| 243 | 20240419 | 143000 | 1116940220700 | 174500 | 174600 | 174800 | 174400 | 9777 |
| 244 | 20240419 | 142900 | 1115232665400 | 174600 | 174700 | 174800 | 174500 | 11731 |
| 245 | 20240419 | 142800 | 1113183919800 | 174800 | 174200 | 174800 | 174100 | 26171 |
| 246 | 20240419 | 142700 | 1108620816500 | 174200 | 174200 | 174200 | 174100 | 4962 |
| 247 | 20240419 | 142600 | 1107756769000 | 174100 | 174100 | 174200 | 174100 | 4581 |
| 248 | 20240419 | 142500 | 1106958973900 | 174200 | 174200 | 174200 | 174100 | 3921 |
| 249 | 20240419 | 142400 | 1106276036300 | 174100 | 174100 | 174300 | 174000 | 15102 |
| 250 | 20240419 | 142300 | 1103646314300 | 174000 | 174000 | 174100 | 173900 | 7144 |
| 251 | 20240419 | 142200 | 1102403123000 | 174000 | 173800 | 174000 | 173700 | 8519 |
| 252 | 20240419 | 142100 | 1100921558300 | 173800 | 174000 | 174100 | 173800 | 16936 |
| 253 | 20240419 | 142000 | 1097976047600 | 174100 | 174000 | 174100 | 174000 | 5336 |
| 254 | 20240419 | 141900 | 1097047462000 | 174100 | 174100 | 174200 | 174000 | 8185 |
| 255 | 20240419 | 141800 | 1095622709700 | 174100 | 174200 | 174300 | 174000 | 15747 |
| 256 | 20240419 | 141700 | 1092880926500 | 174200 | 174300 | 174300 | 174200 | 6348 |
| 257 | 20240419 | 141600 | 1091775034600 | 174300 | 174200 | 174300 | 174200 | 4282 |
| 258 | 20240419 | 141500 | 1091029032400 | 174200 | 174300 | 174300 | 174200 | 4082 |
| 259 | 20240419 | 141400 | 1090317836000 | 174300 | 174300 | 174400 | 174200 | 7546 |
| 260 | 20240419 | 141300 | 1089002386100 | 174400 | 174500 | 174600 | 174300 | 9196 |
| 261 | 20240419 | 141200 | 1087398395900 | 174600 | 174500 | 174600 | 174400 | 9747 |
| 262 | 20240419 | 141100 | 1085697432900 | 174500 | 174400 | 174600 | 174400 | 8086 |
| 263 | 20240419 | 141000 | 1084286076200 | 174400 | 174300 | 174600 | 174300 | 10351 |
| 264 | 20240419 | 140900 | 1082480608400 | 174300 | 174200 | 174400 | 174200 | 17837 |
| 265 | 20240419 | 140800 | 1079371937500 | 174200 | 174500 | 174600 | 174200 | 8755 |
| 266 | 20240419 | 140700 | 1077845194300 | 174500 | 174700 | 174800 | 174500 | 6185 |
| 267 | 20240419 | 140600 | 1076765072500 | 174700 | 174900 | 175000 | 174600 | 7932 |
| 268 | 20240419 | 140500 | 1075378671100 | 175000 | 175000 | 175100 | 174900 | 9184 |
| 269 | 20240419 | 140400 | 1073771655200 | 175100 | 174600 | 175200 | 174600 | 18330 |
| 270 | 20240419 | 140300 | 1070564154700 | 174700 | 174300 | 174700 | 174200 | 11794 |
| 271 | 20240419 | 140200 | 1068505928700 | 174300 | 174300 | 174400 | 174200 | 9609 |
| 272 | 20240419 | 140100 | 1066831116700 | 174300 | 174600 | 174800 | 174300 | 20416 |
| 273 | 20240419 | 140000 | 1063265652000 | 174600 | 174600 | 174700 | 174400 | 10437 |
| 274 | 20240419 | 135900 | 1061443776700 | 174600 | 174700 | 174700 | 174300 | 16683 |
| 275 | 20240419 | 135800 | 1058532121700 | 174700 | 174700 | 174700 | 174500 | 4527 |
| 276 | 20240419 | 135700 | 1057741539100 | 174500 | 174400 | 174700 | 174400 | 11419 |
| 277 | 20240419 | 135600 | 1055749025300 | 174500 | 174100 | 174500 | 174100 | 11298 |
| 278 | 20240419 | 135500 | 1053779920700 | 174100 | 174300 | 174400 | 174000 | 19169 |
| 279 | 20240419 | 135400 | 1050441302400 | 174300 | 174400 | 174600 | 174300 | 8221 |
| 280 | 20240419 | 135300 | 1049007601000 | 174400 | 174300 | 174600 | 174200 | 16092 |
| 281 | 20240419 | 135200 | 1046201955100 | 174300 | 174500 | 174600 | 174300 | 7810 |
| 282 | 20240419 | 135100 | 1044839399500 | 174600 | 174400 | 174800 | 174400 | 12077 |
| 283 | 20240419 | 135000 | 1042731039100 | 174400 | 174700 | 174800 | 174400 | 10348 |
| 284 | 20240419 | 134900 | 1040924862400 | 174800 | 175000 | 175000 | 174600 | 16273 |
| 285 | 20240419 | 134800 | 1038080540700 | 175000 | 175100 | 175200 | 175000 | 12855 |
| 286 | 20240419 | 134700 | 1035830333700 | 175200 | 175100 | 175200 | 175000 | 3364 |
| 287 | 20240419 | 134600 | 1035241249400 | 175100 | 175100 | 175200 | 175000 | 7885 |
| 288 | 20240419 | 134500 | 1033860509700 | 175100 | 175100 | 175200 | 175000 | 6988 |
| 289 | 20240419 | 134400 | 1032636979100 | 175100 | 175200 | 175400 | 175000 | 7335 |
| 290 | 20240419 | 134300 | 1031352156800 | 175300 | 175000 | 175300 | 175000 | 8521 |
| 291 | 20240419 | 134200 | 1029859767200 | 175000 | 175200 | 175300 | 175000 | 16818 |
| 292 | 20240419 | 134100 | 1026914390600 | 175200 | 175000 | 175200 | 175000 | 5072 |
| 293 | 20240419 | 134000 | 1026026130600 | 175100 | 175100 | 175100 | 174900 | 5891 |
| 294 | 20240419 | 133900 | 1024994877500 | 175100 | 175000 | 175200 | 174900 | 9890 |
| 295 | 20240419 | 133800 | 1023263594200 | 174900 | 175000 | 175000 | 174900 | 5765 |
| 296 | 20240419 | 133700 | 1022254978900 | 174900 | 174800 | 175000 | 174700 | 7693 |
| 297 | 20240419 | 133600 | 1020909888900 | 174700 | 174800 | 174900 | 174700 | 9050 |
| 298 | 20240419 | 133500 | 1019328074700 | 174800 | 174500 | 175000 | 174400 | 20177 |
| 299 | 20240419 | 133400 | 1015805010500 | 174500 | 174700 | 174800 | 174500 | 12433 |
| 300 | 20240419 | 133300 | 1013634767200 | 174700 | 174900 | 174900 | 174700 | 12694 |
| 301 | 20240419 | 133200 | 1011415965700 | 174800 | 175600 | 175600 | 174800 | 28583 |
| 302 | 20240419 | 133100 | 1006407517800 | 175600 | 175700 | 175800 | 175500 | 14234 |
| 303 | 20240419 | 133000 | 1003907158400 | 175800 | 176100 | 176100 | 175600 | 20896 |
| 304 | 20240419 | 132900 | 1000233323800 | 176100 | 176000 | 176200 | 175900 | 17294 |
| 305 | 20240419 | 132800 | 997188487000 | 176000 | 175700 | 176100 | 175600 | 39416 |
| 306 | 20240419 | 132700 | 990253321900 | 175700 | 175300 | 175700 | 175300 | 15843 |
| 307 | 20240419 | 132600 | 987472744900 | 175300 | 175400 | 175700 | 175300 | 24343 |
| 308 | 20240419 | 132500 | 983198826200 | 175500 | 175200 | 175500 | 175100 | 30102 |
| 309 | 20240419 | 132400 | 977921380500 | 175200 | 175000 | 175200 | 174900 | 11362 |
| 310 | 20240419 | 132300 | 975932411500 | 175000 | 175100 | 175100 | 174900 | 8780 |
| 311 | 20240419 | 132200 | 974396109400 | 175000 | 174800 | 175200 | 174800 | 9735 |
| 312 | 20240419 | 132100 | 972691856200 | 174900 | 175100 | 175200 | 174800 | 10991 |
| 313 | 20240419 | 132000 | 970768397200 | 175200 | 175300 | 175300 | 175000 | 17243 |
| 314 | 20240419 | 131900 | 967748423100 | 175200 | 175000 | 175300 | 174900 | 12823 |
| 315 | 20240419 | 131800 | 965503046400 | 174900 | 174600 | 175000 | 174500 | 9694 |
| 316 | 20240419 | 131700 | 963808853000 | 174500 | 174500 | 174600 | 174400 | 9703 |
| 317 | 20240419 | 131600 | 962115639600 | 174500 | 174800 | 174800 | 174500 | 9050 |
| 318 | 20240419 | 131500 | 960534869700 | 174900 | 175000 | 175000 | 174800 | 12357 |
| 319 | 20240419 | 131400 | 958373453400 | 175000 | 175200 | 175300 | 174900 | 22828 |
| 320 | 20240419 | 131300 | 954374255800 | 175200 | 174500 | 175200 | 174500 | 35394 |
| 321 | 20240419 | 131200 | 948185880900 | 174500 | 174500 | 174600 | 174400 | 8268 |
| 322 | 20240419 | 131100 | 946742893100 | 174500 | 174400 | 174600 | 174400 | 11270 |
| 323 | 20240419 | 131000 | 944776476100 | 174400 | 174600 | 174600 | 174300 | 17329 |
| 324 | 20240419 | 130900 | 941753609700 | 174600 | 174600 | 174700 | 174500 | 16089 |
| 325 | 20240419 | 130800 | 938944381800 | 174600 | 174400 | 174700 | 174300 | 17625 |
| 326 | 20240419 | 130700 | 935868403300 | 174400 | 174400 | 174700 | 174300 | 27202 |
| 327 | 20240419 | 130600 | 931121387800 | 174400 | 174400 | 174500 | 174200 | 12174 |
| 328 | 20240419 | 130500 | 928999116600 | 174400 | 174300 | 174500 | 174000 | 32200 |
| 329 | 20240419 | 130400 | 923389264700 | 174300 | 174100 | 174300 | 174000 | 13969 |
| 330 | 20240419 | 130300 | 920956647100 | 174100 | 174100 | 174200 | 173900 | 17805 |
| 331 | 20240419 | 130200 | 917857258100 | 174100 | 173800 | 174100 | 173600 | 24282 |
| 332 | 20240419 | 130100 | 913635761100 | 173700 | 173600 | 173800 | 173600 | 9609 |
| 333 | 20240419 | 130000 | 911966811100 | 173600 | 173500 | 173700 | 173400 | 32078 |
| 334 | 20240419 | 125900 | 906399928000 | 173600 | 173600 | 173600 | 173500 | 6808 |
| 335 | 20240419 | 125800 | 905218294600 | 173600 | 173400 | 173700 | 173300 | 21962 |
| 336 | 20240419 | 125700 | 901406765200 | 173400 | 173400 | 173500 | 173300 | 12301 |
| 337 | 20240419 | 125600 | 899274381600 | 173400 | 173300 | 173500 | 173300 | 7736 |
| 338 | 20240419 | 125500 | 897933030200 | 173400 | 173200 | 173400 | 173000 | 6893 |
| 339 | 20240419 | 125400 | 896739631400 | 173200 | 173000 | 173500 | 173000 | 20212 |
| 340 | 20240419 | 125300 | 893237460600 | 173100 | 172700 | 173200 | 172600 | 11383 |
| 341 | 20240419 | 125200 | 891268554700 | 172700 | 172700 | 172800 | 172600 | 7180 |
| 342 | 20240419 | 125100 | 890028671200 | 172700 | 173000 | 173100 | 172600 | 15681 |
| 343 | 20240419 | 125000 | 887318384100 | 173000 | 172900 | 173200 | 172800 | 11144 |
| 344 | 20240419 | 124900 | 885390457500 | 172900 | 173600 | 173600 | 172900 | 19493 |
| 345 | 20240419 | 124800 | 882015008900 | 173600 | 173400 | 173800 | 173300 | 52078 |
| 346 | 20240419 | 124700 | 872978662100 | 173400 | 173000 | 173500 | 172800 | 36034 |
| 347 | 20240419 | 124600 | 866740912400 | 173000 | 172900 | 173100 | 172800 | 25827 |
| 348 | 20240419 | 124500 | 862273307300 | 172900 | 172300 | 172900 | 172200 | 24965 |
| 349 | 20240419 | 124400 | 857961276600 | 172300 | 172400 | 172500 | 172200 | 17241 |
| 350 | 20240419 | 124300 | 854990047400 | 172500 | 172200 | 172500 | 172200 | 12183 |
| 351 | 20240419 | 124200 | 852889324200 | 172300 | 171800 | 172300 | 171700 | 17747 |
| 352 | 20240419 | 124100 | 849838054400 | 171700 | 172000 | 172000 | 171700 | 18115 |
| 353 | 20240419 | 124000 | 846725579800 | 172000 | 171900 | 172100 | 171900 | 12793 |
| 354 | 20240419 | 123900 | 844525306800 | 172000 | 171900 | 172100 | 171800 | 14553 |
| 355 | 20240419 | 123800 | 842022439300 | 171800 | 171900 | 172000 | 171800 | 7211 |
| 356 | 20240419 | 123700 | 840783049200 | 172000 | 172100 | 172200 | 171900 | 11215 |
| 357 | 20240419 | 123600 | 838853381800 | 172100 | 172000 | 172200 | 171800 | 9701 |
| 358 | 20240419 | 123500 | 837185327900 | 172000 | 172200 | 172400 | 171900 | 17925 |
| 359 | 20240419 | 123400 | 834099709600 | 172200 | 172600 | 172700 | 172200 | 17547 |
| 360 | 20240419 | 123300 | 831074172600 | 172600 | 172700 | 172800 | 172600 | 20812 |
| 361 | 20240419 | 123200 | 827479714100 | 172700 | 172200 | 172800 | 172200 | 33307 |
| 362 | 20240419 | 123100 | 821733521500 | 172200 | 172400 | 172500 | 172100 | 29093 |
| 363 | 20240419 | 123000 | 816720323300 | 172400 | 172100 | 172400 | 172100 | 23411 |
| 364 | 20240419 | 122900 | 812689599100 | 172200 | 171900 | 172300 | 171800 | 36778 |
| 365 | 20240419 | 122800 | 806361788600 | 171800 | 171600 | 171900 | 171500 | 21909 |
| 366 | 20240419 | 122700 | 802599522900 | 171600 | 171600 | 171600 | 171400 | 17452 |
| 367 | 20240419 | 122600 | 799606502300 | 171500 | 171400 | 171600 | 171300 | 11510 |
| 368 | 20240419 | 122500 | 797632857500 | 171400 | 171200 | 171500 | 171200 | 11573 |
| 369 | 20240419 | 122400 | 795649685400 | 171200 | 171200 | 171300 | 171100 | 21293 |
| 370 | 20240419 | 122300 | 792003385500 | 171200 | 171500 | 171500 | 171200 | 11774 |
| 371 | 20240419 | 122200 | 789984898600 | 171500 | 171300 | 171700 | 171300 | 20855 |
| 372 | 20240419 | 122100 | 786407355100 | 171300 | 171400 | 171400 | 171100 | 16487 |
| 373 | 20240419 | 122000 | 783582686400 | 171400 | 170800 | 171400 | 170800 | 12360 |
| 374 | 20240419 | 121900 | 781468389500 | 170700 | 170700 | 170800 | 170600 | 9211 |
| 375 | 20240419 | 121800 | 779896119300 | 170700 | 170600 | 170800 | 170600 | 12654 |
| 376 | 20240419 | 121700 | 777735937500 | 170600 | 171000 | 171100 | 170500 | 28266 |
| 377 | 20240419 | 121600 | 772910829700 | 171000 | 171200 | 171300 | 171000 | 15046 |
| 378 | 20240419 | 121500 | 770335473200 | 171100 | 171000 | 171200 | 171000 | 20915 |
| 379 | 20240419 | 121400 | 766757224700 | 171000 | 171500 | 171600 | 171000 | 27699 |
| 380 | 20240419 | 121300 | 762010265100 | 171500 | 171200 | 171600 | 171200 | 31799 |
| 381 | 20240419 | 121200 | 756558875100 | 171300 | 171000 | 171400 | 171000 | 24131 |
| 382 | 20240419 | 121100 | 752425212000 | 171000 | 171000 | 171400 | 170900 | 30633 |
| 383 | 20240419 | 121000 | 747180604700 | 171000 | 170400 | 171000 | 170400 | 36052 |
| 384 | 20240419 | 120900 | 741028194800 | 170500 | 170600 | 170700 | 170400 | 10919 |
| 385 | 20240419 | 120800 | 739165832400 | 170600 | 170700 | 170800 | 170500 | 16320 |
| 386 | 20240419 | 120700 | 736380662700 | 170700 | 170500 | 170800 | 170500 | 18271 |
| 387 | 20240419 | 120600 | 733263366400 | 170600 | 170600 | 170600 | 170300 | 15668 |
| 388 | 20240419 | 120500 | 730592672700 | 170500 | 170500 | 170700 | 170400 | 9460 |
| 389 | 20240419 | 120400 | 728978766600 | 170500 | 170100 | 170500 | 170100 | 12182 |
| 390 | 20240419 | 120300 | 726904634900 | 170200 | 170200 | 170200 | 170000 | 13774 |
| 391 | 20240419 | 120200 | 724561572400 | 170100 | 170300 | 170500 | 170100 | 12279 |
| 392 | 20240419 | 120100 | 722470337100 | 170300 | 169900 | 170300 | 169800 | 16825 |
| 393 | 20240419 | 120000 | 719609053100 | 169900 | 170200 | 170200 | 169800 | 38308 |
| 394 | 20240419 | 115900 | 713096975900 | 170100 | 170200 | 170200 | 170100 | 7414 |
| 395 | 20240419 | 115800 | 711835516000 | 170100 | 170100 | 170200 | 170100 | 5007 |
| 396 | 20240419 | 115700 | 710983487100 | 170200 | 170400 | 170500 | 170100 | 14759 |
| 397 | 20240419 | 115600 | 708470615800 | 170500 | 170600 | 170700 | 170400 | 9875 |
| 398 | 20240419 | 115500 | 706785892600 | 170700 | 170300 | 170700 | 170300 | 14246 |
| 399 | 20240419 | 115400 | 704357240400 | 170400 | 170300 | 170400 | 170200 | 7198 |
| 400 | 20240419 | 115300 | 703131261200 | 170300 | 170500 | 170500 | 170100 | 18332 |
| 401 | 20240419 | 115200 | 700009360200 | 170500 | 170300 | 170500 | 170300 | 7825 |
| 402 | 20240419 | 115100 | 698675619100 | 170300 | 170300 | 170400 | 170100 | 12586 |
| 403 | 20240419 | 115000 | 696532807300 | 170300 | 170000 | 170500 | 169900 | 13055 |
| 404 | 20240419 | 114900 | 694310305600 | 169900 | 170100 | 170100 | 169800 | 15893 |
| 405 | 20240419 | 114800 | 691609388200 | 170100 | 170200 | 170200 | 170000 | 14032 |
| 406 | 20240419 | 114700 | 689223218200 | 170200 | 170100 | 170200 | 170100 | 3062 |
| 407 | 20240419 | 114600 | 688702269500 | 170200 | 170200 | 170400 | 170100 | 13191 |
| 408 | 20240419 | 114500 | 686456218800 | 170300 | 170000 | 170300 | 169900 | 21869 |
| 409 | 20240419 | 114400 | 682737746100 | 169900 | 169900 | 170000 | 169900 | 12208 |
| 410 | 20240419 | 114300 | 680662844100 | 170000 | 170500 | 170600 | 169900 | 37422 |
| 411 | 20240419 | 114200 | 674294279000 | 170600 | 170700 | 170700 | 170500 | 4854 |
| 412 | 20240419 | 114100 | 673466170800 | 170700 | 170800 | 170800 | 170500 | 8073 |
| 413 | 20240419 | 114000 | 672088942400 | 170700 | 170600 | 170800 | 170500 | 10909 |
| 414 | 20240419 | 113900 | 670226999900 | 170600 | 170500 | 170700 | 170300 | 12605 |
| 415 | 20240419 | 113800 | 668077500000 | 170500 | 170700 | 170800 | 170400 | 16164 |
| 416 | 20240419 | 113700 | 665319776400 | 170700 | 170400 | 170700 | 170200 | 16031 |
| 417 | 20240419 | 113600 | 662587501900 | 170400 | 170100 | 170400 | 169900 | 14689 |
| 418 | 20240419 | 113500 | 660088449300 | 170100 | 169600 | 170100 | 169600 | 19644 |
| 419 | 20240419 | 113400 | 656750481000 | 169700 | 170100 | 170100 | 169500 | 58248 |
| 420 | 20240419 | 113300 | 646861026000 | 170000 | 170200 | 170300 | 170000 | 39340 |
| 421 | 20240419 | 113200 | 640169285500 | 170200 | 170500 | 170600 | 170200 | 13554 |
| 422 | 20240419 | 113100 | 637860340400 | 170600 | 170800 | 170900 | 170500 | 12435 |
| 423 | 20240419 | 113000 | 635738269400 | 170800 | 170700 | 170900 | 170600 | 11558 |
| 424 | 20240419 | 112900 | 633764638200 | 170700 | 170900 | 170900 | 170700 | 9241 |
| 425 | 20240419 | 112800 | 632186199200 | 170900 | 171100 | 171200 | 170700 | 17429 |
| 426 | 20240419 | 112700 | 629206325700 | 171100 | 170500 | 171100 | 170500 | 28722 |
| 427 | 20240419 | 112600 | 624299707900 | 170400 | 170400 | 170500 | 170300 | 17213 |
| 428 | 20240419 | 112500 | 621366622200 | 170400 | 170300 | 170400 | 170200 | 18058 |
| 429 | 20240419 | 112400 | 618291217700 | 170300 | 170400 | 170500 | 170100 | 36297 |
| 430 | 20240419 | 112300 | 612109682600 | 170400 | 170200 | 170400 | 170100 | 40990 |
| 431 | 20240419 | 112200 | 605133677400 | 170100 | 170200 | 170200 | 170000 | 19194 |
| 432 | 20240419 | 112100 | 601867834800 | 170100 | 170100 | 170300 | 170000 | 40796 |
| 433 | 20240419 | 112000 | 594925838700 | 170100 | 170300 | 170400 | 170000 | 57331 |
| 434 | 20240419 | 111900 | 585172145800 | 170400 | 170900 | 170900 | 170300 | 27426 |
| 435 | 20240419 | 111800 | 580495120400 | 170900 | 170600 | 170900 | 170500 | 32842 |
| 436 | 20240419 | 111700 | 574891010100 | 170600 | 170900 | 171100 | 170600 | 18189 |
| 437 | 20240419 | 111600 | 571782778200 | 171000 | 170800 | 171200 | 170800 | 24252 |
| 438 | 20240419 | 111500 | 567635578400 | 170800 | 170700 | 171000 | 170700 | 26354 |
| 439 | 20240419 | 111400 | 563133576500 | 170700 | 171000 | 171100 | 170700 | 27395 |
| 440 | 20240419 | 111300 | 558451593300 | 171000 | 171200 | 171300 | 171000 | 29936 |
| 441 | 20240419 | 111200 | 553330074300 | 171100 | 171100 | 171300 | 171000 | 35753 |
| 442 | 20240419 | 111100 | 547211831800 | 171100 | 171300 | 171400 | 171100 | 25863 |
| 443 | 20240419 | 111000 | 542784499900 | 171400 | 171600 | 171700 | 171300 | 23731 |
| 444 | 20240419 | 110900 | 538715178400 | 171700 | 171700 | 171800 | 171600 | 9707 |
| 445 | 20240419 | 110800 | 537048356100 | 171800 | 171700 | 171900 | 171600 | 18837 |
| 446 | 20240419 | 110700 | 533813665800 | 171700 | 171600 | 171800 | 171500 | 21570 |
| 447 | 20240419 | 110600 | 530111190800 | 171600 | 171500 | 171700 | 171500 | 24166 |
| 448 | 20240419 | 110500 | 525964629400 | 171500 | 171700 | 171800 | 171500 | 34598 |
| 449 | 20240419 | 110400 | 520028125700 | 171800 | 171900 | 172000 | 171700 | 21599 |
| 450 | 20240419 | 110300 | 516316952000 | 171900 | 172100 | 172200 | 171900 | 20406 |
| 451 | 20240419 | 110200 | 512807006500 | 172100 | 172200 | 172200 | 172000 | 10145 |
| 452 | 20240419 | 110100 | 511061025500 | 172100 | 172200 | 172300 | 172000 | 41087 |
| 453 | 20240419 | 110000 | 503991283200 | 172100 | 172200 | 172200 | 172000 | 9900 |
| 454 | 20240419 | 105900 | 502287716200 | 172100 | 172300 | 172300 | 172000 | 42096 |
| 455 | 20240419 | 105800 | 495041997600 | 172300 | 172400 | 172500 | 172200 | 21301 |
| 456 | 20240419 | 105700 | 491371951700 | 172500 | 172700 | 172800 | 172400 | 18821 |
| 457 | 20240419 | 105600 | 488124257200 | 172600 | 173000 | 173100 | 172600 | 22758 |
| 458 | 20240419 | 105500 | 484191221600 | 173000 | 173000 | 173200 | 172900 | 8824 |
| 459 | 20240419 | 105400 | 482664498900 | 173000 | 173100 | 173200 | 172900 | 11730 |
| 460 | 20240419 | 105300 | 480634843400 | 173200 | 173400 | 173400 | 173100 | 10357 |
| 461 | 20240419 | 105200 | 478840511700 | 173400 | 173200 | 173400 | 173100 | 11588 |
| 462 | 20240419 | 105100 | 476832752500 | 173200 | 173200 | 173300 | 173000 | 14550 |
| 463 | 20240419 | 105000 | 474313122800 | 173100 | 173000 | 173400 | 173000 | 12493 |
| 464 | 20240419 | 104900 | 472149214600 | 173100 | 172600 | 173100 | 172500 | 17139 |
| 465 | 20240419 | 104800 | 469187854800 | 172500 | 172700 | 172800 | 172500 | 20174 |
| 466 | 20240419 | 104700 | 465705026200 | 172700 | 173100 | 173100 | 172600 | 8293 |
| 467 | 20240419 | 104600 | 464271792900 | 173100 | 172900 | 173400 | 172900 | 21956 |
| 468 | 20240419 | 104500 | 460470754000 | 172800 | 172400 | 172900 | 172400 | 5834 |
| 469 | 20240419 | 104400 | 459463703300 | 172400 | 172900 | 172900 | 172400 | 12712 |
| 470 | 20240419 | 104300 | 457269500200 | 172900 | 172600 | 172900 | 172500 | 20694 |
| 471 | 20240419 | 104200 | 453695547900 | 172500 | 172500 | 172600 | 172400 | 10049 |
| 472 | 20240419 | 104100 | 451962062100 | 172600 | 172600 | 172600 | 172400 | 7201 |
| 473 | 20240419 | 104000 | 450719910200 | 172500 | 172200 | 172700 | 172100 | 28612 |
| 474 | 20240419 | 103900 | 445785162600 | 172200 | 172200 | 172500 | 172000 | 53212 |
| 475 | 20240419 | 103800 | 436619420800 | 172100 | 172300 | 172400 | 172100 | 28477 |
| 476 | 20240419 | 103700 | 431714063500 | 172300 | 172500 | 172600 | 172100 | 33784 |
| 477 | 20240419 | 103600 | 425896074700 | 172500 | 172400 | 172600 | 172200 | 20925 |
| 478 | 20240419 | 103500 | 422288139600 | 172400 | 172700 | 172700 | 172200 | 59375 |
| 479 | 20240419 | 103400 | 412046524900 | 172600 | 172600 | 173300 | 172600 | 45001 |
| 480 | 20240419 | 103300 | 404269785200 | 172600 | 172700 | 172900 | 172600 | 46315 |
| 481 | 20240419 | 103200 | 396269747900 | 172700 | 173500 | 173600 | 172500 | 113127 |
| 482 | 20240419 | 103100 | 376684833000 | 173500 | 173700 | 173800 | 173500 | 28187 |
| 483 | 20240419 | 103000 | 371790771000 | 173800 | 173700 | 173800 | 173700 | 6424 |
| 484 | 20240419 | 102900 | 370674883700 | 173700 | 173800 | 173900 | 173600 | 37713 |
| 485 | 20240419 | 102800 | 364122437700 | 173800 | 173800 | 173900 | 173800 | 8628 |
| 486 | 20240419 | 102700 | 362622554900 | 173800 | 174000 | 174100 | 173800 | 17845 |
| 487 | 20240419 | 102600 | 359518629100 | 173900 | 174000 | 174000 | 173900 | 10758 |
| 488 | 20240419 | 102500 | 357647780300 | 174000 | 174100 | 174100 | 173900 | 6328 |
| 489 | 20240419 | 102400 | 356546773900 | 174100 | 174300 | 174300 | 174000 | 3906 |
| 490 | 20240419 | 102300 | 355866679200 | 174200 | 173800 | 174300 | 173800 | 19591 |
| 491 | 20240419 | 102200 | 352459005500 | 173800 | 174000 | 174100 | 173800 | 29371 |
| 492 | 20240419 | 102100 | 347350839400 | 174100 | 174300 | 174400 | 174000 | 31293 |
| 493 | 20240419 | 102000 | 341903962100 | 174400 | 174300 | 174500 | 174200 | 16836 |
| 494 | 20240419 | 101900 | 338968700000 | 174200 | 174500 | 174600 | 174100 | 31738 |
| 495 | 20240419 | 101800 | 333437510100 | 174500 | 174500 | 174600 | 174400 | 8722 |
| 496 | 20240419 | 101700 | 331915454200 | 174500 | 174600 | 174700 | 174500 | 19297 |
| 497 | 20240419 | 101600 | 328546716700 | 174600 | 174600 | 174700 | 174500 | 11925 |
| 498 | 20240419 | 101500 | 326464353300 | 174600 | 175000 | 175100 | 174600 | 39489 |
| 499 | 20240419 | 101400 | 319558439100 | 175000 | 175200 | 175200 | 175000 | 22426 |
| 500 | 20240419 | 101300 | 315633193300 | 175100 | 175100 | 175200 | 175000 | 5024 |
| 501 | 20240419 | 101200 | 314753471700 | 175100 | 175300 | 175300 | 175000 | 9665 |
| 502 | 20240419 | 101100 | 313061048800 | 175300 | 175300 | 175400 | 175200 | 6257 |
| 503 | 20240419 | 101000 | 311964375600 | 175300 | 175000 | 175400 | 175000 | 13705 |
| 504 | 20240419 | 100900 | 309563977900 | 175000 | 175100 | 175200 | 175000 | 12317 |
| 505 | 20240419 | 100800 | 307407276300 | 175200 | 175300 | 175400 | 175100 | 7062 |
| 506 | 20240419 | 100700 | 306169516100 | 175300 | 175400 | 175400 | 175200 | 7060 |
| 507 | 20240419 | 100600 | 304931944000 | 175300 | 175300 | 175400 | 175300 | 2370 |
| 508 | 20240419 | 100500 | 304516341700 | 175400 | 175400 | 175500 | 175200 | 8332 |
| 509 | 20240419 | 100400 | 303055713500 | 175400 | 175900 | 175900 | 175200 | 16981 |
| 510 | 20240419 | 100300 | 300076339000 | 175900 | 175800 | 176000 | 175800 | 16548 |
| 511 | 20240419 | 100200 | 297164943500 | 175900 | 175800 | 175900 | 175600 | 7046 |
| 512 | 20240419 | 100100 | 295926639500 | 175800 | 175400 | 175800 | 175200 | 9597 |
| 513 | 20240419 | 100000 | 294242149500 | 175300 | 175700 | 175700 | 175300 | 4727 |
| 514 | 20240419 | 095900 | 293412574400 | 175600 | 175400 | 175700 | 175400 | 4924 |
| 515 | 20240419 | 095800 | 292548106700 | 175400 | 175200 | 175500 | 175100 | 8981 |
| 516 | 20240419 | 095700 | 290973536800 | 175300 | 175300 | 175300 | 175100 | 10407 |
| 517 | 20240419 | 095600 | 289150184100 | 175300 | 175100 | 175400 | 175100 | 6913 |
| 518 | 20240419 | 095500 | 287938387600 | 175200 | 175200 | 175400 | 175100 | 8942 |
| 519 | 20240419 | 095400 | 286371701700 | 175200 | 175400 | 175500 | 175000 | 11822 |
| 520 | 20240419 | 095300 | 284300329600 | 175400 | 175400 | 175500 | 175300 | 4786 |
| 521 | 20240419 | 095200 | 283460796400 | 175400 | 174900 | 175400 | 174900 | 8462 |
| 522 | 20240419 | 095100 | 281979784100 | 174900 | 175100 | 175200 | 174800 | 20794 |
| 523 | 20240419 | 095000 | 278341222500 | 175100 | 175500 | 175500 | 175100 | 15386 |
| 524 | 20240419 | 094900 | 275644785400 | 175500 | 175500 | 175600 | 175400 | 4004 |
| 525 | 20240419 | 094800 | 274942289500 | 175500 | 175500 | 175700 | 175400 | 7426 |
| 526 | 20240419 | 094700 | 273638687900 | 175500 | 175400 | 175700 | 175300 | 10093 |
| 527 | 20240419 | 094600 | 271867584600 | 175400 | 175400 | 175700 | 175300 | 9061 |
| 528 | 20240419 | 094500 | 270277390200 | 175400 | 175500 | 175600 | 175300 | 9736 |
| 529 | 20240419 | 094400 | 268569525400 | 175500 | 175800 | 176000 | 175500 | 14894 |
| 530 | 20240419 | 094300 | 265951546900 | 175800 | 175800 | 175900 | 175400 | 14993 |
| 531 | 20240419 | 094200 | 263318920900 | 175800 | 175800 | 176000 | 175700 | 10153 |
| 532 | 20240419 | 094100 | 261533296000 | 175800 | 175600 | 175800 | 175400 | 25356 |
| 533 | 20240419 | 094000 | 257080408500 | 175600 | 175900 | 176000 | 175500 | 12717 |
| 534 | 20240419 | 093900 | 254845665800 | 175900 | 175700 | 175900 | 175500 | 23908 |
| 535 | 20240419 | 093800 | 250643898600 | 175800 | 175300 | 175800 | 175300 | 16138 |
| 536 | 20240419 | 093700 | 247811690600 | 175300 | 175300 | 175600 | 175200 | 18545 |
| 537 | 20240419 | 093600 | 244558950900 | 175300 | 175000 | 175300 | 174900 | 33881 |
| 538 | 20240419 | 093500 | 238625527400 | 175000 | 174600 | 175000 | 174500 | 15461 |
| 539 | 20240419 | 093400 | 235922340300 | 174600 | 174200 | 174800 | 174100 | 19716 |
| 540 | 20240419 | 093300 | 232480980900 | 174100 | 173900 | 174200 | 173900 | 6907 |
| 541 | 20240419 | 093200 | 231278595900 | 173900 | 173800 | 174100 | 173700 | 19003 |
| 542 | 20240419 | 093100 | 227974721700 | 173800 | 174200 | 174200 | 173600 | 42205 |
| 543 | 20240419 | 093000 | 220640019900 | 174200 | 173900 | 174200 | 173900 | 12293 |
| 544 | 20240419 | 092900 | 218500719300 | 173900 | 174200 | 174200 | 173900 | 20395 |
| 545 | 20240419 | 092800 | 214951790900 | 174200 | 173900 | 174400 | 173900 | 20873 |
| 546 | 20240419 | 092700 | 211315907100 | 174000 | 174000 | 174000 | 173800 | 12504 |
| 547 | 20240419 | 092600 | 209141302500 | 174000 | 173900 | 174000 | 173600 | 48317 |
| 548 | 20240419 | 092500 | 200744044100 | 174000 | 174000 | 174100 | 173800 | 23980 |
| 549 | 20240419 | 092400 | 196573339600 | 174000 | 174000 | 174200 | 173800 | 33691 |
| 550 | 20240419 | 092300 | 190711762700 | 174000 | 173800 | 174100 | 173800 | 28805 |
| 551 | 20240419 | 092200 | 185702666600 | 173800 | 174400 | 174400 | 173700 | 49193 |
| 552 | 20240419 | 092100 | 177141838500 | 174400 | 174900 | 175000 | 174300 | 40135 |
| 553 | 20240419 | 092000 | 170132205100 | 175000 | 175200 | 175300 | 174900 | 59607 |
| 554 | 20240419 | 091900 | 159697287900 | 175200 | 175500 | 175500 | 175100 | 47044 |
| 555 | 20240419 | 091800 | 151453066300 | 175500 | 176100 | 176200 | 175400 | 98238 |
| 556 | 20240419 | 091700 | 134179811600 | 176100 | 176500 | 176600 | 176100 | 38989 |
| 557 | 20240419 | 091600 | 127307379100 | 176500 | 176500 | 176700 | 176400 | 13282 |
| 558 | 20240419 | 091500 | 124962288700 | 176500 | 176600 | 176600 | 176400 | 11582 |
| 559 | 20240419 | 091400 | 122918622000 | 176600 | 176200 | 176600 | 176200 | 12803 |
| 560 | 20240419 | 091300 | 120660335400 | 176200 | 176200 | 176300 | 176100 | 20783 |
| 561 | 20240419 | 091200 | 116997990200 | 176200 | 176300 | 176600 | 176200 | 22545 |
| 562 | 20240419 | 091100 | 113021939700 | 176400 | 176600 | 176600 | 176300 | 36025 |
| 563 | 20240419 | 091000 | 106667102900 | 176600 | 176500 | 176700 | 176400 | 21717 |
| 564 | 20240419 | 090900 | 102832736200 | 176500 | 176700 | 176700 | 176400 | 25855 |
| 565 | 20240419 | 090800 | 98268749400 | 176700 | 176600 | 176800 | 176500 | 13927 |
| 566 | 20240419 | 090700 | 95808721100 | 176600 | 176600 | 176700 | 176500 | 14210 |
| 567 | 20240419 | 090600 | 93299338600 | 176700 | 176800 | 177000 | 176500 | 41299 |
| 568 | 20240419 | 090500 | 86003707000 | 176800 | 177300 | 177300 | 176800 | 31683 |
| 569 | 20240419 | 090400 | 80394792500 | 177200 | 177200 | 177500 | 177000 | 29662 |
| 570 | 20240419 | 090300 | 75137070300 | 177200 | 176900 | 177200 | 176500 | 34557 |
| 571 | 20240419 | 090200 | 69028229000 | 176900 | 177500 | 177500 | 176800 | 53400 |
| 572 | 20240419 | 090100 | 59569506200 | 177500 | 176800 | 178500 | 176700 | 64863 |
| 573 | 20240419 | 090000 | 48073417200 | 177000 | 177200 | 178500 | 176100 | 271465 |