35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 190400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 30169 |
| 3 | 20240419 | 190300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 4 | 20240419 | 190200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 5 | 20240419 | 190100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 6 | 20240419 | 190000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 7 | 20240419 | 185900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 8 | 20240419 | 185800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 9 | 20240419 | 185700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 10 | 20240419 | 185600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 11 | 20240419 | 185500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 12 | 20240419 | 185400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 13 | 20240419 | 185300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 14 | 20240419 | 185200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 15 | 20240419 | 185100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 16 | 20240419 | 185000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 17 | 20240419 | 184900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 18 | 20240419 | 184800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 19 | 20240419 | 184700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 20 | 20240419 | 184600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 21 | 20240419 | 184500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 22 | 20240419 | 184400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 23 | 20240419 | 184300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 24 | 20240419 | 184200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 25 | 20240419 | 184100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 26 | 20240419 | 184000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 27 | 20240419 | 183900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 28 | 20240419 | 183800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 29 | 20240419 | 183700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 30 | 20240419 | 183600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 31 | 20240419 | 183500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 32 | 20240419 | 183400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 30169 |
| 33 | 20240419 | 183300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 34 | 20240419 | 183200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 35 | 20240419 | 183100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 36 | 20240419 | 183000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 37 | 20240419 | 182900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 38 | 20240419 | 182800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 39 | 20240419 | 182700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 40 | 20240419 | 182600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 41 | 20240419 | 182500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 42 | 20240419 | 182400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 43 | 20240419 | 182300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 44 | 20240419 | 182200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 45 | 20240419 | 182100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 46 | 20240419 | 182000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 47 | 20240419 | 181900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 48 | 20240419 | 181800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 49 | 20240419 | 181700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 50 | 20240419 | 181600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 51 | 20240419 | 181500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 52 | 20240419 | 181400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 53 | 20240419 | 181300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 54 | 20240419 | 181200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 55 | 20240419 | 181100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 56 | 20240419 | 181000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 57 | 20240419 | 180900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 58 | 20240419 | 180800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 59 | 20240419 | 180700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 60 | 20240419 | 180600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 61 | 20240419 | 180500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 62 | 20240419 | 180400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 30169 |
| 63 | 20240419 | 180300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 64 | 20240419 | 180200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 65 | 20240419 | 180100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 66 | 20240419 | 180000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 67 | 20240419 | 175900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 68 | 20240419 | 175800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 69 | 20240419 | 175700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 70 | 20240419 | 175600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 71 | 20240419 | 175500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 72 | 20240419 | 175400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 73 | 20240419 | 175300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 74 | 20240419 | 175200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 75 | 20240419 | 175100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 76 | 20240419 | 175000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 77 | 20240419 | 174900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 78 | 20240419 | 174800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 79 | 20240419 | 174700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 80 | 20240419 | 174600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 81 | 20240419 | 174500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 82 | 20240419 | 174400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 83 | 20240419 | 174300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 84 | 20240419 | 174200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 85 | 20240419 | 174100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 86 | 20240419 | 174000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 87 | 20240419 | 173900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 88 | 20240419 | 173800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 89 | 20240419 | 173700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 90 | 20240419 | 173600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 91 | 20240419 | 173500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 92 | 20240419 | 173400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 30169 |
| 93 | 20240419 | 173300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 94 | 20240419 | 173200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 95 | 20240419 | 173100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 96 | 20240419 | 173000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 97 | 20240419 | 172900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 98 | 20240419 | 172800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 99 | 20240419 | 172700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 100 | 20240419 | 172600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 101 | 20240419 | 172500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 102 | 20240419 | 172400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 103 | 20240419 | 172300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 104 | 20240419 | 172200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 105 | 20240419 | 172100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 106 | 20240419 | 172000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 107 | 20240419 | 171900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 108 | 20240419 | 171800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 109 | 20240419 | 171700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 110 | 20240419 | 171600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 111 | 20240419 | 171500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 112 | 20240419 | 171400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 113 | 20240419 | 171300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 114 | 20240419 | 171200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 115 | 20240419 | 171100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 116 | 20240419 | 171000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 117 | 20240419 | 170900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 118 | 20240419 | 170800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 119 | 20240419 | 170700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 120 | 20240419 | 170600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 121 | 20240419 | 170500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 122 | 20240419 | 170400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 30169 |
| 123 | 20240419 | 170300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 124 | 20240419 | 170200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 125 | 20240419 | 170100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 126 | 20240419 | 170000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 127 | 20240419 | 165900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 128 | 20240419 | 165800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 129 | 20240419 | 165700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 130 | 20240419 | 165600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 131 | 20240419 | 165500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 132 | 20240419 | 165400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 133 | 20240419 | 165300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 134 | 20240419 | 165200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 135 | 20240419 | 165100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 136 | 20240419 | 165000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 137 | 20240419 | 164900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 138 | 20240419 | 164800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 139 | 20240419 | 164700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 140 | 20240419 | 164600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 141 | 20240419 | 164500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 142 | 20240419 | 164400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 143 | 20240419 | 164300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 144 | 20240419 | 164200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 145 | 20240419 | 164100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 146 | 20240419 | 164000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 147 | 20240419 | 163900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 148 | 20240419 | 163800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 149 | 20240419 | 163700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 150 | 20240419 | 163600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 151 | 20240419 | 163500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 152 | 20240419 | 163400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 30169 |
| 153 | 20240419 | 163300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 154 | 20240419 | 163200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 155 | 20240419 | 163100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 156 | 20240419 | 163000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 157 | 20240419 | 162900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 158 | 20240419 | 162800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 159 | 20240419 | 162700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 160 | 20240419 | 162600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 161 | 20240419 | 162500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 162 | 20240419 | 162400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 163 | 20240419 | 162300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 164 | 20240419 | 162200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 165 | 20240419 | 162100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 166 | 20240419 | 162000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 167 | 20240419 | 161900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 168 | 20240419 | 161800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 169 | 20240419 | 161700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 170 | 20240419 | 161600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 171 | 20240419 | 161500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 172 | 20240419 | 161400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 173 | 20240419 | 161300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 174 | 20240419 | 161200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 175 | 20240419 | 161100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 176 | 20240419 | 161000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 177 | 20240419 | 160900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 178 | 20240419 | 160800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 179 | 20240419 | 160700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 180 | 20240419 | 160600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 181 | 20240419 | 160500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 182 | 20240419 | 160400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 30169 |
| 183 | 20240419 | 160300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 184 | 20240419 | 160200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 185 | 20240419 | 160100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 186 | 20240419 | 160000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 187 | 20240419 | 155900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 188 | 20240419 | 155800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 189 | 20240419 | 155700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 190 | 20240419 | 155600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 191 | 20240419 | 155500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 192 | 20240419 | 155400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 193 | 20240419 | 155300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 194 | 20240419 | 155200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 195 | 20240419 | 155100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 196 | 20240419 | 155000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 197 | 20240419 | 154900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 198 | 20240419 | 154800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 199 | 20240419 | 154700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 200 | 20240419 | 154600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 201 | 20240419 | 154500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 202 | 20240419 | 154400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 203 | 20240419 | 154300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 204 | 20240419 | 154200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 205 | 20240419 | 154100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 206 | 20240419 | 154000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 207 | 20240419 | 153900 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 208 | 20240419 | 153800 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 209 | 20240419 | 153700 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 210 | 20240419 | 153600 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 211 | 20240419 | 153500 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 212 | 20240419 | 153400 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 30169 |
| 213 | 20240419 | 153300 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 214 | 20240419 | 153200 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 215 | 20240419 | 153100 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 0 |
| 216 | 20240419 | 153000 | 39742674900 | 138200 | 138200 | 138200 | 138200 | 30169 |
| 217 | 20240419 | 152900 | 35573319100 | 138600 | 138600 | 138600 | 138600 | 0 |
| 218 | 20240419 | 152800 | 35573319100 | 138600 | 138600 | 138600 | 138600 | 0 |
| 219 | 20240419 | 152700 | 35573319100 | 138600 | 138600 | 138600 | 138600 | 0 |
| 220 | 20240419 | 152600 | 35573319100 | 138600 | 138600 | 138600 | 138600 | 0 |
| 221 | 20240419 | 152500 | 35573319100 | 138600 | 138600 | 138600 | 138600 | 0 |
| 222 | 20240419 | 152400 | 35573319100 | 138600 | 138600 | 138600 | 138600 | 0 |
| 223 | 20240419 | 152300 | 35573319100 | 138600 | 138600 | 138600 | 138600 | 0 |
| 224 | 20240419 | 152200 | 35573319100 | 138600 | 138600 | 138600 | 138600 | 0 |
| 225 | 20240419 | 152100 | 35573319100 | 138600 | 138600 | 138600 | 138600 | 0 |
| 226 | 20240419 | 152000 | 35573319100 | 138600 | 138600 | 138600 | 138600 | 0 |
| 227 | 20240419 | 151900 | 35573319100 | 138600 | 138500 | 138600 | 138400 | 956 |
| 228 | 20240419 | 151800 | 35440939100 | 138400 | 138900 | 139100 | 138400 | 2046 |
| 229 | 20240419 | 151700 | 35157004500 | 139100 | 139000 | 139100 | 138900 | 1024 |
| 230 | 20240419 | 151600 | 35014670500 | 139000 | 138900 | 139000 | 138800 | 808 |
| 231 | 20240419 | 151500 | 34902431900 | 138900 | 138800 | 138900 | 138800 | 532 |
| 232 | 20240419 | 151400 | 34828553000 | 138900 | 138900 | 138900 | 138800 | 573 |
| 233 | 20240419 | 151300 | 34748994900 | 138900 | 138900 | 138900 | 138800 | 586 |
| 234 | 20240419 | 151200 | 34667631200 | 138900 | 138600 | 139000 | 138600 | 759 |
| 235 | 20240419 | 151100 | 34562246000 | 138700 | 138500 | 138700 | 138400 | 1594 |
| 236 | 20240419 | 151000 | 34341431200 | 138500 | 138400 | 138500 | 138400 | 356 |
| 237 | 20240419 | 150900 | 34292143700 | 138500 | 138500 | 138500 | 138400 | 455 |
| 238 | 20240419 | 150800 | 34229141400 | 138500 | 138400 | 138500 | 138400 | 329 |
| 239 | 20240419 | 150700 | 34183589100 | 138500 | 138500 | 138500 | 138400 | 156 |
| 240 | 20240419 | 150600 | 34161995300 | 138500 | 138600 | 138600 | 138400 | 1047 |
| 241 | 20240419 | 150500 | 34016994000 | 138500 | 138600 | 138600 | 138500 | 149 |
| 242 | 20240419 | 150400 | 33996348800 | 138600 | 138400 | 138600 | 138400 | 660 |
| 243 | 20240419 | 150300 | 33904942000 | 138500 | 138600 | 138700 | 138400 | 1251 |
| 244 | 20240419 | 150200 | 33731615900 | 138700 | 138600 | 138700 | 138600 | 122 |
| 245 | 20240419 | 150100 | 33714702800 | 138700 | 138400 | 138700 | 138400 | 296 |
| 246 | 20240419 | 150000 | 33673689800 | 138500 | 138700 | 138700 | 138400 | 1650 |
| 247 | 20240419 | 145900 | 33445128900 | 138700 | 138600 | 138700 | 138500 | 765 |
| 248 | 20240419 | 145800 | 33339096500 | 138600 | 138600 | 138600 | 138500 | 621 |
| 249 | 20240419 | 145700 | 33253035900 | 138600 | 138500 | 138600 | 138400 | 642 |
| 250 | 20240419 | 145600 | 33164132600 | 138500 | 138500 | 138500 | 138400 | 342 |
| 251 | 20240419 | 145500 | 33116778100 | 138500 | 138400 | 138500 | 138300 | 537 |
| 252 | 20240419 | 145400 | 33042438800 | 138300 | 138300 | 138300 | 138200 | 863 |
| 253 | 20240419 | 145300 | 32923095800 | 138300 | 138200 | 138300 | 138100 | 339 |
| 254 | 20240419 | 145200 | 32876250200 | 138200 | 138200 | 138300 | 138100 | 366 |
| 255 | 20240419 | 145100 | 32825687800 | 138200 | 138200 | 138300 | 138200 | 573 |
| 256 | 20240419 | 145000 | 32746492800 | 138200 | 138200 | 138300 | 138200 | 1661 |
| 257 | 20240419 | 144900 | 32516926500 | 138300 | 138200 | 138300 | 138200 | 427 |
| 258 | 20240419 | 144800 | 32457888300 | 138300 | 138200 | 138300 | 138200 | 211 |
| 259 | 20240419 | 144700 | 32428717600 | 138300 | 138300 | 138300 | 138200 | 307 |
| 260 | 20240419 | 144600 | 32386276000 | 138300 | 138300 | 138400 | 138200 | 827 |
| 261 | 20240419 | 144500 | 32271920200 | 138300 | 138300 | 138300 | 138200 | 388 |
| 262 | 20240419 | 144400 | 32218277200 | 138300 | 138300 | 138300 | 138200 | 740 |
| 263 | 20240419 | 144300 | 32115947100 | 138300 | 138300 | 138300 | 138200 | 179 |
| 264 | 20240419 | 144200 | 32091202300 | 138300 | 138300 | 138300 | 138200 | 236 |
| 265 | 20240419 | 144100 | 32058578200 | 138200 | 138200 | 138300 | 138100 | 722 |
| 266 | 20240419 | 144000 | 31958795700 | 138100 | 138200 | 138200 | 138100 | 250 |
| 267 | 20240419 | 143900 | 31924264400 | 138100 | 138100 | 138200 | 138100 | 372 |
| 268 | 20240419 | 143800 | 31872887500 | 138200 | 137800 | 138200 | 137800 | 1450 |
| 269 | 20240419 | 143700 | 31672829000 | 137900 | 137900 | 137900 | 137800 | 183 |
| 270 | 20240419 | 143600 | 31647605500 | 137800 | 137900 | 137900 | 137800 | 217 |
| 271 | 20240419 | 143500 | 31617700000 | 137900 | 137900 | 137900 | 137800 | 197 |
| 272 | 20240419 | 143400 | 31590548000 | 137800 | 138000 | 138000 | 137800 | 1202 |
| 273 | 20240419 | 143300 | 31424731400 | 138100 | 138100 | 138100 | 138000 | 251 |
| 274 | 20240419 | 143200 | 31390083600 | 138000 | 138200 | 138200 | 138000 | 914 |
| 275 | 20240419 | 143100 | 31263874000 | 138200 | 138200 | 138200 | 138100 | 424 |
| 276 | 20240419 | 143000 | 31205300900 | 138200 | 138200 | 138200 | 138100 | 480 |
| 277 | 20240419 | 142900 | 31139003500 | 138100 | 138200 | 138200 | 138100 | 375 |
| 278 | 20240419 | 142800 | 31087192900 | 138200 | 138100 | 138200 | 138000 | 551 |
| 279 | 20240419 | 142700 | 31011106100 | 138100 | 138000 | 138100 | 137900 | 576 |
| 280 | 20240419 | 142600 | 30931620700 | 138000 | 137800 | 138000 | 137800 | 464 |
| 281 | 20240419 | 142500 | 30867634200 | 137900 | 137800 | 137900 | 137800 | 240 |
| 282 | 20240419 | 142400 | 30834548000 | 137900 | 137800 | 137900 | 137700 | 810 |
| 283 | 20240419 | 142300 | 30722922900 | 137800 | 137800 | 137800 | 137700 | 167 |
| 284 | 20240419 | 142200 | 30699920900 | 137800 | 137800 | 137800 | 137700 | 173 |
| 285 | 20240419 | 142100 | 30676091400 | 137700 | 137800 | 137800 | 137700 | 144 |
| 286 | 20240419 | 142000 | 30656259300 | 137800 | 137700 | 137800 | 137700 | 160 |
| 287 | 20240419 | 141900 | 30634221300 | 137800 | 137600 | 137800 | 137600 | 607 |
| 288 | 20240419 | 141800 | 30550646400 | 137500 | 137500 | 137600 | 137400 | 498 |
| 289 | 20240419 | 141700 | 30482177700 | 137500 | 137400 | 137500 | 137400 | 118 |
| 290 | 20240419 | 141600 | 30465962300 | 137500 | 137300 | 137500 | 137300 | 526 |
| 291 | 20240419 | 141500 | 30393697500 | 137300 | 137400 | 137500 | 137300 | 570 |
| 292 | 20240419 | 141400 | 30315400200 | 137400 | 137400 | 137400 | 137300 | 102 |
| 293 | 20240419 | 141300 | 30301393600 | 137300 | 137300 | 137600 | 137300 | 608 |
| 294 | 20240419 | 141200 | 30217846000 | 137300 | 137400 | 137400 | 137300 | 224 |
| 295 | 20240419 | 141100 | 30187088500 | 137300 | 137400 | 137500 | 137300 | 411 |
| 296 | 20240419 | 141000 | 30130633500 | 137500 | 137500 | 137600 | 137400 | 398 |
| 297 | 20240419 | 140900 | 30075914400 | 137500 | 137500 | 137600 | 137500 | 239 |
| 298 | 20240419 | 140800 | 30043046400 | 137600 | 137700 | 137800 | 137600 | 868 |
| 299 | 20240419 | 140700 | 29923522900 | 137700 | 137800 | 137800 | 137700 | 228 |
| 300 | 20240419 | 140600 | 29892120400 | 137800 | 137700 | 137800 | 137700 | 359 |
| 301 | 20240419 | 140500 | 29842664300 | 137800 | 137600 | 137800 | 137500 | 645 |
| 302 | 20240419 | 140400 | 29753846100 | 137700 | 137600 | 137700 | 137600 | 174 |
| 303 | 20240419 | 140300 | 29729902400 | 137600 | 137700 | 137700 | 137600 | 150 |
| 304 | 20240419 | 140200 | 29709257600 | 137600 | 137700 | 137700 | 137600 | 323 |
| 305 | 20240419 | 140100 | 29664812200 | 137700 | 137400 | 137700 | 137400 | 350 |
| 306 | 20240419 | 140000 | 29616660600 | 137600 | 137400 | 137600 | 137400 | 321 |
| 307 | 20240419 | 135900 | 29572531200 | 137400 | 137300 | 137400 | 137300 | 155 |
| 308 | 20240419 | 135800 | 29551242300 | 137400 | 137200 | 137400 | 137200 | 816 |
| 309 | 20240419 | 135700 | 29439196400 | 137200 | 137200 | 137300 | 137200 | 165 |
| 310 | 20240419 | 135600 | 29416555300 | 137300 | 137300 | 137300 | 137200 | 86 |
| 311 | 20240419 | 135500 | 29404752000 | 137200 | 137300 | 137300 | 137200 | 82 |
| 312 | 20240419 | 135400 | 29393500800 | 137300 | 137200 | 137300 | 137200 | 484 |
| 313 | 20240419 | 135300 | 29327077200 | 137200 | 137100 | 137200 | 137100 | 376 |
| 314 | 20240419 | 135200 | 29275498600 | 137100 | 137200 | 137300 | 137100 | 240 |
| 315 | 20240419 | 135100 | 29242571900 | 137300 | 137200 | 137300 | 137100 | 574 |
| 316 | 20240419 | 135000 | 29163822700 | 137100 | 137200 | 137200 | 137100 | 383 |
| 317 | 20240419 | 134900 | 29111306000 | 137200 | 137300 | 137400 | 137100 | 351 |
| 318 | 20240419 | 134800 | 29063140000 | 137300 | 137200 | 137400 | 137200 | 640 |
| 319 | 20240419 | 134700 | 28975308800 | 137100 | 137300 | 137400 | 137100 | 772 |
| 320 | 20240419 | 134600 | 28869353700 | 137400 | 137300 | 137400 | 137300 | 685 |
| 321 | 20240419 | 134500 | 28775301400 | 137300 | 137400 | 137400 | 137300 | 215 |
| 322 | 20240419 | 134400 | 28745777800 | 137400 | 137400 | 137400 | 137300 | 115 |
| 323 | 20240419 | 134300 | 28729987500 | 137300 | 137400 | 137400 | 137300 | 168 |
| 324 | 20240419 | 134200 | 28706916300 | 137300 | 137400 | 137400 | 137300 | 401 |
| 325 | 20240419 | 134100 | 28651855300 | 137400 | 137300 | 137400 | 137300 | 340 |
| 326 | 20240419 | 134000 | 28605143300 | 137300 | 137400 | 137400 | 137100 | 726 |
| 327 | 20240419 | 133900 | 28505528300 | 137300 | 137300 | 137400 | 137300 | 117 |
| 328 | 20240419 | 133800 | 28489457600 | 137300 | 137400 | 137400 | 137300 | 122 |
| 329 | 20240419 | 133700 | 28472698000 | 137300 | 137200 | 137400 | 137200 | 509 |
| 330 | 20240419 | 133600 | 28402812000 | 137200 | 137300 | 137400 | 137200 | 292 |
| 331 | 20240419 | 133500 | 28362737400 | 137300 | 137100 | 137300 | 136900 | 1432 |
| 332 | 20240419 | 133400 | 28166511200 | 137000 | 137400 | 137400 | 137000 | 3252 |
| 333 | 20240419 | 133300 | 27720588400 | 137400 | 137400 | 137500 | 137300 | 342 |
| 334 | 20240419 | 133200 | 27673596000 | 137500 | 137500 | 137500 | 137400 | 82 |
| 335 | 20240419 | 133100 | 27662325800 | 137400 | 137500 | 137600 | 137400 | 617 |
| 336 | 20240419 | 133000 | 27577491400 | 137600 | 137500 | 137900 | 137400 | 651 |
| 337 | 20240419 | 132900 | 27487941500 | 137500 | 137900 | 138000 | 137500 | 1157 |
| 338 | 20240419 | 132800 | 27328583400 | 137900 | 138000 | 138000 | 137900 | 298 |
| 339 | 20240419 | 132700 | 27287477900 | 138000 | 137900 | 138000 | 137900 | 132 |
| 340 | 20240419 | 132600 | 27269273700 | 137900 | 138000 | 138000 | 137900 | 81 |
| 341 | 20240419 | 132500 | 27258102100 | 138000 | 137900 | 138000 | 137900 | 113 |
| 342 | 20240419 | 132400 | 27242516400 | 137900 | 138000 | 138100 | 137800 | 681 |
| 343 | 20240419 | 132300 | 27148540100 | 138000 | 137800 | 138100 | 137800 | 341 |
| 344 | 20240419 | 132200 | 27101491700 | 137800 | 137800 | 138000 | 137700 | 220 |
| 345 | 20240419 | 132100 | 27071155700 | 137700 | 137700 | 137700 | 137600 | 274 |
| 346 | 20240419 | 132000 | 27033436500 | 137700 | 138100 | 138100 | 137600 | 1204 |
| 347 | 20240419 | 131900 | 26867546600 | 138100 | 138200 | 138200 | 138000 | 599 |
| 348 | 20240419 | 131800 | 26784772300 | 138200 | 137800 | 138300 | 137800 | 2725 |
| 349 | 20240419 | 131700 | 26408533200 | 137800 | 137900 | 137900 | 137800 | 59 |
| 350 | 20240419 | 131600 | 26400400400 | 137900 | 137800 | 137900 | 137700 | 334 |
| 351 | 20240419 | 131500 | 26354374100 | 137800 | 137800 | 137800 | 137700 | 182 |
| 352 | 20240419 | 131400 | 26329301100 | 137700 | 137800 | 137900 | 137700 | 123 |
| 353 | 20240419 | 131300 | 26312359400 | 137700 | 137700 | 137800 | 137700 | 381 |
| 354 | 20240419 | 131200 | 26259861900 | 137700 | 137600 | 137800 | 137600 | 577 |
| 355 | 20240419 | 131100 | 26180453300 | 137500 | 137600 | 137900 | 137400 | 527 |
| 356 | 20240419 | 131000 | 26107895700 | 137600 | 137700 | 137800 | 137500 | 986 |
| 357 | 20240419 | 130900 | 25972198900 | 137700 | 137800 | 137900 | 137700 | 78 |
| 358 | 20240419 | 130800 | 25961452000 | 137800 | 137800 | 138000 | 137700 | 888 |
| 359 | 20240419 | 130700 | 25839061800 | 137800 | 137900 | 138000 | 137800 | 414 |
| 360 | 20240419 | 130600 | 25782005500 | 137900 | 137900 | 138000 | 137800 | 175 |
| 361 | 20240419 | 130500 | 25757879000 | 137800 | 138000 | 138000 | 137600 | 951 |
| 362 | 20240419 | 130400 | 25626799500 | 137900 | 137900 | 138000 | 137800 | 1026 |
| 363 | 20240419 | 130300 | 25485313800 | 137900 | 137600 | 137900 | 137500 | 941 |
| 364 | 20240419 | 130200 | 25355696000 | 137600 | 137500 | 137700 | 137500 | 689 |
| 365 | 20240419 | 130100 | 25260926800 | 137500 | 137500 | 137500 | 137400 | 131 |
| 366 | 20240419 | 130000 | 25242924100 | 137500 | 137400 | 137500 | 137400 | 190 |
| 367 | 20240419 | 125900 | 25216813800 | 137400 | 137300 | 137600 | 137300 | 1420 |
| 368 | 20240419 | 125800 | 25021640600 | 137300 | 137400 | 137400 | 137300 | 221 |
| 369 | 20240419 | 125700 | 24991275500 | 137400 | 137300 | 137500 | 137300 | 346 |
| 370 | 20240419 | 125600 | 24943718800 | 137300 | 137600 | 137600 | 137300 | 194 |
| 371 | 20240419 | 125500 | 24917055700 | 137600 | 137500 | 137600 | 137500 | 199 |
| 372 | 20240419 | 125400 | 24889675200 | 137600 | 137300 | 137600 | 137300 | 446 |
| 373 | 20240419 | 125300 | 24828381800 | 137300 | 137200 | 137300 | 137200 | 160 |
| 374 | 20240419 | 125200 | 24806415400 | 137200 | 137300 | 137300 | 137200 | 266 |
| 375 | 20240419 | 125100 | 24769907200 | 137200 | 137500 | 137500 | 137200 | 999 |
| 376 | 20240419 | 125000 | 24632690100 | 137400 | 137300 | 137500 | 137300 | 282 |
| 377 | 20240419 | 124900 | 24593945600 | 137400 | 137400 | 137400 | 137300 | 238 |
| 378 | 20240419 | 124800 | 24561252500 | 137300 | 137300 | 137400 | 137300 | 251 |
| 379 | 20240419 | 124700 | 24526777900 | 137300 | 137300 | 137400 | 137200 | 347 |
| 380 | 20240419 | 124600 | 24479156800 | 137300 | 137300 | 137400 | 137200 | 812 |
| 381 | 20240419 | 124500 | 24367702300 | 137300 | 137500 | 137500 | 137300 | 536 |
| 382 | 20240419 | 124400 | 24294078100 | 137500 | 137500 | 137500 | 137400 | 30 |
| 383 | 20240419 | 124300 | 24289954900 | 137400 | 137300 | 137500 | 137300 | 234 |
| 384 | 20240419 | 124200 | 24257795800 | 137700 | 137300 | 137700 | 137200 | 1262 |
| 385 | 20240419 | 124100 | 24084373200 | 137200 | 137200 | 137300 | 137200 | 872 |
| 386 | 20240419 | 124000 | 23964731700 | 137200 | 137200 | 137300 | 137200 | 140 |
| 387 | 20240419 | 123900 | 23945522400 | 137300 | 137300 | 137300 | 137200 | 310 |
| 388 | 20240419 | 123800 | 23902974200 | 137200 | 137300 | 137400 | 137200 | 575 |
| 389 | 20240419 | 123700 | 23824031100 | 137400 | 137700 | 137800 | 137400 | 1159 |
| 390 | 20240419 | 123600 | 23664566000 | 137700 | 137400 | 137700 | 137300 | 1886 |
| 391 | 20240419 | 123500 | 23405413700 | 137300 | 137500 | 137500 | 137300 | 690 |
| 392 | 20240419 | 123400 | 23310613600 | 137400 | 137400 | 137500 | 137400 | 175 |
| 393 | 20240419 | 123300 | 23286566400 | 137400 | 137400 | 137500 | 137400 | 74 |
| 394 | 20240419 | 123200 | 23276393300 | 137400 | 137700 | 137700 | 137400 | 417 |
| 395 | 20240419 | 123100 | 23219040600 | 137700 | 137800 | 137800 | 137600 | 240 |
| 396 | 20240419 | 123000 | 23185983800 | 137800 | 137800 | 137800 | 137600 | 1693 |
| 397 | 20240419 | 122900 | 22952771700 | 137700 | 137600 | 137800 | 137600 | 498 |
| 398 | 20240419 | 122800 | 22884166000 | 137600 | 137300 | 137700 | 137200 | 907 |
| 399 | 20240419 | 122700 | 22759491200 | 137300 | 137200 | 137300 | 137200 | 159 |
| 400 | 20240419 | 122600 | 22737671000 | 137200 | 137400 | 137400 | 137200 | 89 |
| 401 | 20240419 | 122500 | 22725454300 | 137400 | 137200 | 137400 | 137100 | 697 |
| 402 | 20240419 | 122400 | 22629808700 | 137100 | 137100 | 137200 | 137100 | 139 |
| 403 | 20240419 | 122300 | 22610750300 | 137100 | 137300 | 137300 | 137100 | 420 |
| 404 | 20240419 | 122200 | 22553107300 | 137300 | 137400 | 137400 | 137300 | 169 |
| 405 | 20240419 | 122100 | 22529901400 | 137300 | 137400 | 137400 | 137300 | 41 |
| 406 | 20240419 | 122000 | 22524271200 | 137300 | 137100 | 137300 | 137100 | 370 |
| 407 | 20240419 | 121900 | 22473524200 | 137100 | 137200 | 137300 | 137100 | 262 |
| 408 | 20240419 | 121800 | 22437581100 | 137200 | 137500 | 137700 | 137200 | 1222 |
| 409 | 20240419 | 121700 | 22269789500 | 137300 | 137100 | 137400 | 137100 | 583 |
| 410 | 20240419 | 121600 | 22189782800 | 137100 | 137300 | 137400 | 137100 | 418 |
| 411 | 20240419 | 121500 | 22132433000 | 137300 | 137300 | 137300 | 137100 | 656 |
| 412 | 20240419 | 121400 | 22042413100 | 137400 | 137300 | 137400 | 137300 | 524 |
| 413 | 20240419 | 121300 | 21970447500 | 137200 | 137200 | 137300 | 137200 | 78 |
| 414 | 20240419 | 121200 | 21959744700 | 137300 | 137400 | 137400 | 137200 | 216 |
| 415 | 20240419 | 121100 | 21930089600 | 137400 | 137300 | 137400 | 137100 | 545 |
| 416 | 20240419 | 121000 | 21855296200 | 137400 | 137400 | 137400 | 137300 | 396 |
| 417 | 20240419 | 120900 | 21800895900 | 137400 | 137500 | 137500 | 137300 | 483 |
| 418 | 20240419 | 120800 | 21734528300 | 137700 | 137700 | 137700 | 137400 | 557 |
| 419 | 20240419 | 120700 | 21657864600 | 137700 | 137400 | 137700 | 137400 | 8011 |
| 420 | 20240419 | 120600 | 20556340800 | 137500 | 137500 | 137500 | 137400 | 161 |
| 421 | 20240419 | 120500 | 20534217600 | 137400 | 137400 | 137500 | 137400 | 102 |
| 422 | 20240419 | 120400 | 20520202500 | 137400 | 137300 | 137400 | 137200 | 1013 |
| 423 | 20240419 | 120300 | 20381110100 | 137200 | 137200 | 137300 | 137200 | 97 |
| 424 | 20240419 | 120200 | 20367801000 | 137300 | 137400 | 137500 | 137300 | 666 |
| 425 | 20240419 | 120100 | 20276293500 | 137400 | 137100 | 137400 | 137100 | 1060 |
| 426 | 20240419 | 120000 | 20130782900 | 137200 | 137000 | 137200 | 136900 | 1262 |
| 427 | 20240419 | 115900 | 19957814700 | 136900 | 137000 | 137000 | 136900 | 87 |
| 428 | 20240419 | 115800 | 19945902300 | 136900 | 136700 | 136900 | 136700 | 677 |
| 429 | 20240419 | 115700 | 19853266900 | 136800 | 136600 | 136800 | 136600 | 655 |
| 430 | 20240419 | 115600 | 19763726400 | 136600 | 136700 | 136800 | 136600 | 1362 |
| 431 | 20240419 | 115500 | 19577521200 | 136700 | 136800 | 136900 | 136700 | 1812 |
| 432 | 20240419 | 115400 | 19329728800 | 136800 | 136900 | 137000 | 136800 | 779 |
| 433 | 20240419 | 115300 | 19223092300 | 136900 | 137200 | 137200 | 136900 | 1376 |
| 434 | 20240419 | 115200 | 19034601700 | 137100 | 137100 | 137400 | 137100 | 284 |
| 435 | 20240419 | 115100 | 18995638900 | 137200 | 137300 | 137300 | 137100 | 388 |
| 436 | 20240419 | 115000 | 18942385000 | 137400 | 137000 | 137400 | 137000 | 1211 |
| 437 | 20240419 | 114900 | 18776408000 | 137000 | 137100 | 137100 | 137000 | 104 |
| 438 | 20240419 | 114800 | 18762158500 | 137000 | 137000 | 137100 | 137000 | 132 |
| 439 | 20240419 | 114700 | 18744068100 | 137000 | 137000 | 137100 | 137000 | 238 |
| 440 | 20240419 | 114600 | 18711455200 | 137100 | 137200 | 137200 | 137100 | 382 |
| 441 | 20240419 | 114500 | 18659080700 | 137100 | 137300 | 137500 | 137100 | 363 |
| 442 | 20240419 | 114400 | 18609248500 | 137300 | 137300 | 137400 | 137300 | 80 |
| 443 | 20240419 | 114300 | 18598264300 | 137300 | 137400 | 137500 | 137300 | 141 |
| 444 | 20240419 | 114200 | 18578893500 | 137400 | 137500 | 137500 | 137400 | 380 |
| 445 | 20240419 | 114100 | 18526680000 | 137400 | 137400 | 137500 | 137400 | 104 |
| 446 | 20240419 | 114000 | 18512389500 | 137400 | 137500 | 137500 | 137400 | 1002 |
| 447 | 20240419 | 113900 | 18374713200 | 137400 | 137400 | 137500 | 137400 | 115 |
| 448 | 20240419 | 113800 | 18358911400 | 137400 | 137400 | 137400 | 137300 | 222 |
| 449 | 20240419 | 113700 | 18328416300 | 137400 | 137100 | 137400 | 137100 | 1338 |
| 450 | 20240419 | 113600 | 18144823400 | 137100 | 137200 | 137300 | 137100 | 900 |
| 451 | 20240419 | 113500 | 18021350900 | 137200 | 137100 | 137200 | 137100 | 869 |
| 452 | 20240419 | 113400 | 17902198700 | 137100 | 137000 | 137100 | 137000 | 192 |
| 453 | 20240419 | 113300 | 17875890400 | 137000 | 137000 | 137100 | 137000 | 78 |
| 454 | 20240419 | 113200 | 17865202200 | 137000 | 137100 | 137100 | 137000 | 420 |
| 455 | 20240419 | 113100 | 17807637600 | 137000 | 137100 | 137100 | 137000 | 227 |
| 456 | 20240419 | 113000 | 17776526600 | 137000 | 137100 | 137100 | 137000 | 1010 |
| 457 | 20240419 | 112900 | 17638125500 | 137200 | 137300 | 137400 | 137100 | 466 |
| 458 | 20240419 | 112800 | 17574182700 | 137300 | 137400 | 137500 | 137300 | 177 |
| 459 | 20240419 | 112700 | 17549866200 | 137300 | 137400 | 137400 | 137300 | 66 |
| 460 | 20240419 | 112600 | 17540802800 | 137400 | 137400 | 137400 | 137100 | 374 |
| 461 | 20240419 | 112500 | 17489476000 | 137300 | 137300 | 137400 | 137300 | 759 |
| 462 | 20240419 | 112400 | 17385245100 | 137300 | 136900 | 137400 | 136900 | 945 |
| 463 | 20240419 | 112300 | 17255623500 | 136900 | 137000 | 137100 | 136900 | 261 |
| 464 | 20240419 | 112200 | 17219868100 | 137000 | 137100 | 137100 | 136900 | 1849 |
| 465 | 20240419 | 112100 | 16966560200 | 137000 | 137100 | 137100 | 137000 | 601 |
| 466 | 20240419 | 112000 | 16884220800 | 137000 | 137000 | 137100 | 137000 | 264 |
| 467 | 20240419 | 111900 | 16848051800 | 137000 | 137100 | 137100 | 137000 | 166 |
| 468 | 20240419 | 111800 | 16825301400 | 137200 | 137100 | 137200 | 137000 | 406 |
| 469 | 20240419 | 111700 | 16769638800 | 137100 | 137000 | 137300 | 137000 | 1112 |
| 470 | 20240419 | 111600 | 16617143000 | 137100 | 137200 | 137200 | 137100 | 1371 |
| 471 | 20240419 | 111500 | 16429177500 | 137100 | 137100 | 137200 | 137100 | 382 |
| 472 | 20240419 | 111400 | 16376802800 | 137100 | 137200 | 137300 | 137100 | 872 |
| 473 | 20240419 | 111300 | 16257168800 | 137200 | 137500 | 137500 | 137200 | 244 |
| 474 | 20240419 | 111200 | 16223661500 | 137500 | 137500 | 137700 | 137400 | 289 |
| 475 | 20240419 | 111100 | 16183911400 | 137500 | 137400 | 137700 | 137300 | 851 |
| 476 | 20240419 | 111000 | 16067011700 | 137500 | 137400 | 137800 | 137300 | 690 |
| 477 | 20240419 | 110900 | 15972166000 | 137400 | 137800 | 137900 | 137400 | 792 |
| 478 | 20240419 | 110800 | 15863079300 | 137900 | 137800 | 137900 | 137800 | 425 |
| 479 | 20240419 | 110700 | 15804513100 | 137400 | 137500 | 137900 | 137400 | 472 |
| 480 | 20240419 | 110600 | 15739535600 | 137900 | 137800 | 137900 | 137400 | 776 |
| 481 | 20240419 | 110500 | 15632640200 | 137700 | 137500 | 137800 | 137300 | 571 |
| 482 | 20240419 | 110400 | 15554166700 | 137600 | 137700 | 137800 | 137600 | 142 |
| 483 | 20240419 | 110300 | 15534613800 | 137500 | 137700 | 137700 | 137400 | 1079 |
| 484 | 20240419 | 110200 | 15386192900 | 137800 | 137900 | 138000 | 137800 | 512 |
| 485 | 20240419 | 110100 | 15315622900 | 137900 | 137800 | 138000 | 137800 | 582 |
| 486 | 20240419 | 110000 | 15235368200 | 137900 | 137900 | 137900 | 137700 | 292 |
| 487 | 20240419 | 105900 | 15195131200 | 137900 | 137300 | 137900 | 137300 | 399 |
| 488 | 20240419 | 105800 | 15140212100 | 137600 | 137700 | 137700 | 137300 | 832 |
| 489 | 20240419 | 105700 | 15025839900 | 137700 | 137900 | 138000 | 137700 | 409 |
| 490 | 20240419 | 105600 | 14969497200 | 137900 | 138100 | 138100 | 137800 | 288 |
| 491 | 20240419 | 105500 | 14929759400 | 138000 | 138100 | 138100 | 138000 | 334 |
| 492 | 20240419 | 105400 | 14883638600 | 138200 | 138100 | 138400 | 138100 | 385 |
| 493 | 20240419 | 105300 | 14830425000 | 138100 | 138300 | 138500 | 138100 | 232 |
| 494 | 20240419 | 105200 | 14798335300 | 138100 | 138500 | 138500 | 138100 | 1627 |
| 495 | 20240419 | 105100 | 14573196000 | 138500 | 138200 | 138600 | 138200 | 507 |
| 496 | 20240419 | 105000 | 14503009000 | 138300 | 137800 | 138300 | 137800 | 2026 |
| 497 | 20240419 | 104900 | 14223505200 | 137700 | 137400 | 137800 | 137400 | 631 |
| 498 | 20240419 | 104800 | 14136683700 | 137400 | 137400 | 137500 | 137400 | 146 |
| 499 | 20240419 | 104700 | 14116619200 | 137400 | 137500 | 137500 | 137400 | 175 |
| 500 | 20240419 | 104600 | 14092572100 | 137500 | 137300 | 137700 | 137300 | 1751 |
| 501 | 20240419 | 104500 | 13851797100 | 137300 | 137200 | 137300 | 137100 | 341 |
| 502 | 20240419 | 104400 | 13804994700 | 137100 | 137200 | 137300 | 137100 | 1255 |
| 503 | 20240419 | 104300 | 13632807200 | 137300 | 137500 | 137500 | 137200 | 214 |
| 504 | 20240419 | 104200 | 13603423500 | 137400 | 137500 | 137500 | 137200 | 1294 |
| 505 | 20240419 | 104100 | 13425731100 | 137400 | 137400 | 137500 | 137300 | 468 |
| 506 | 20240419 | 104000 | 13361434100 | 137400 | 137500 | 137500 | 137300 | 1299 |
| 507 | 20240419 | 103900 | 13182994500 | 137400 | 137500 | 137600 | 137400 | 1020 |
| 508 | 20240419 | 103800 | 13042745300 | 137500 | 137800 | 137800 | 137500 | 2446 |
| 509 | 20240419 | 103700 | 12706092300 | 137700 | 137700 | 137800 | 137700 | 534 |
| 510 | 20240419 | 103600 | 12632559900 | 137800 | 137700 | 137800 | 137700 | 98 |
| 511 | 20240419 | 103500 | 12619063500 | 137800 | 137700 | 137800 | 137700 | 147 |
| 512 | 20240419 | 103400 | 12598818300 | 137700 | 137900 | 137900 | 137700 | 844 |
| 513 | 20240419 | 103300 | 12482484000 | 137800 | 137900 | 137900 | 137800 | 53 |
| 514 | 20240419 | 103200 | 12475179500 | 137900 | 138100 | 138100 | 137800 | 599 |
| 515 | 20240419 | 103100 | 12392526000 | 138100 | 137800 | 138100 | 137800 | 103 |
| 516 | 20240419 | 103000 | 12378320100 | 137800 | 138100 | 138100 | 137800 | 308 |
| 517 | 20240419 | 102900 | 12335834300 | 138200 | 138100 | 138200 | 137900 | 966 |
| 518 | 20240419 | 102800 | 12202584000 | 138100 | 138300 | 138300 | 138100 | 270 |
| 519 | 20240419 | 102700 | 12165289900 | 138300 | 138600 | 139000 | 138100 | 2795 |
| 520 | 20240419 | 102600 | 11778925100 | 138600 | 138200 | 138700 | 138100 | 494 |
| 521 | 20240419 | 102500 | 11710567300 | 138100 | 137900 | 138200 | 137900 | 192 |
| 522 | 20240419 | 102400 | 11684058300 | 138000 | 137900 | 138200 | 137800 | 630 |
| 523 | 20240419 | 102300 | 11597173000 | 137900 | 137800 | 137900 | 137800 | 265 |
| 524 | 20240419 | 102200 | 11560654900 | 137900 | 137800 | 137900 | 137800 | 193 |
| 525 | 20240419 | 102100 | 11534057300 | 137900 | 137700 | 137900 | 137600 | 803 |
| 526 | 20240419 | 102000 | 11423427300 | 137600 | 137700 | 137800 | 137600 | 235 |
| 527 | 20240419 | 101900 | 11391071000 | 137600 | 137800 | 137900 | 137600 | 670 |
| 528 | 20240419 | 101800 | 11298762100 | 137900 | 137900 | 137900 | 137800 | 190 |
| 529 | 20240419 | 101700 | 11272578400 | 137800 | 137800 | 137900 | 137800 | 135 |
| 530 | 20240419 | 101600 | 11253971400 | 137800 | 137800 | 138200 | 137800 | 728 |
| 531 | 20240419 | 101500 | 11153589500 | 137900 | 138000 | 138000 | 137800 | 1503 |
| 532 | 20240419 | 101400 | 10946256200 | 138000 | 138100 | 138200 | 138000 | 381 |
| 533 | 20240419 | 101300 | 10893644900 | 138100 | 138400 | 138400 | 138100 | 46 |
| 534 | 20240419 | 101200 | 10887290600 | 138400 | 138400 | 138600 | 138000 | 943 |
| 535 | 20240419 | 101100 | 10756967800 | 138300 | 138400 | 139000 | 138300 | 456 |
| 536 | 20240419 | 101000 | 10693812700 | 138400 | 138600 | 138600 | 138400 | 414 |
| 537 | 20240419 | 100900 | 10636478900 | 138500 | 139000 | 139000 | 138500 | 1845 |
| 538 | 20240419 | 100800 | 10380260200 | 139000 | 139100 | 139100 | 139000 | 385 |
| 539 | 20240419 | 100700 | 10326742200 | 139100 | 138800 | 139100 | 138800 | 740 |
| 540 | 20240419 | 100600 | 10223954800 | 138900 | 138900 | 138900 | 138800 | 49 |
| 541 | 20240419 | 100500 | 10217151300 | 138800 | 138900 | 138900 | 138800 | 240 |
| 542 | 20240419 | 100400 | 10183832700 | 138900 | 138900 | 139000 | 138700 | 955 |
| 543 | 20240419 | 100300 | 10051192100 | 138900 | 138900 | 138900 | 138700 | 351 |
| 544 | 20240419 | 100200 | 10002485700 | 138500 | 139000 | 139000 | 138500 | 350 |
| 545 | 20240419 | 100100 | 9953927200 | 138900 | 139000 | 139300 | 138700 | 768 |
| 546 | 20240419 | 100000 | 9847220700 | 139100 | 138800 | 139300 | 138700 | 1465 |
| 547 | 20240419 | 095900 | 9643773200 | 138800 | 138700 | 138900 | 138700 | 107 |
| 548 | 20240419 | 095800 | 9628926000 | 138900 | 138700 | 139100 | 138600 | 709 |
| 549 | 20240419 | 095700 | 9530560300 | 138800 | 138800 | 138900 | 138600 | 589 |
| 550 | 20240419 | 095600 | 9448859500 | 138900 | 138900 | 138900 | 138800 | 62 |
| 551 | 20240419 | 095500 | 9440252600 | 138900 | 139100 | 139200 | 138500 | 1693 |
| 552 | 20240419 | 095400 | 9205070800 | 139200 | 139000 | 139200 | 138600 | 1936 |
| 553 | 20240419 | 095300 | 8936081400 | 138900 | 138700 | 139000 | 138700 | 82 |
| 554 | 20240419 | 095200 | 8924689400 | 138500 | 138500 | 138800 | 138400 | 419 |
| 555 | 20240419 | 095100 | 8866614500 | 138500 | 138500 | 138700 | 138500 | 140 |
| 556 | 20240419 | 095000 | 8847206700 | 138400 | 138400 | 138600 | 138400 | 507 |
| 557 | 20240419 | 094900 | 8776999200 | 138500 | 138400 | 138500 | 138400 | 336 |
| 558 | 20240419 | 094800 | 8730473500 | 138400 | 138500 | 138600 | 138400 | 311 |
| 559 | 20240419 | 094700 | 8687404600 | 138500 | 138500 | 138600 | 138500 | 573 |
| 560 | 20240419 | 094600 | 8608040800 | 138700 | 138600 | 138700 | 138500 | 1087 |
| 561 | 20240419 | 094500 | 8457385700 | 138600 | 138900 | 138900 | 138500 | 101 |
| 562 | 20240419 | 094400 | 8443383000 | 138900 | 139100 | 139100 | 138600 | 278 |
| 563 | 20240419 | 094300 | 8404819000 | 138600 | 139300 | 139300 | 138600 | 1636 |
| 564 | 20240419 | 094200 | 8177679800 | 139400 | 139300 | 139400 | 139100 | 306 |
| 565 | 20240419 | 094100 | 8135069100 | 139300 | 139400 | 139400 | 139000 | 445 |
| 566 | 20240419 | 094000 | 8073143600 | 139400 | 139400 | 139500 | 139000 | 2901 |
| 567 | 20240419 | 093900 | 7669008900 | 139500 | 139200 | 139500 | 139200 | 1238 |
| 568 | 20240419 | 093800 | 7496543000 | 139200 | 139100 | 139200 | 139000 | 460 |
| 569 | 20240419 | 093700 | 7432586500 | 139100 | 139200 | 139200 | 139000 | 555 |
| 570 | 20240419 | 093600 | 7355403400 | 139200 | 138900 | 139200 | 138900 | 830 |
| 571 | 20240419 | 093500 | 7240023300 | 139000 | 139100 | 139300 | 139000 | 846 |
| 572 | 20240419 | 093400 | 7122285900 | 139100 | 139100 | 139100 | 138700 | 456 |
| 573 | 20240419 | 093300 | 7058964100 | 139000 | 138900 | 139000 | 138900 | 264 |
| 574 | 20240419 | 093200 | 7022275300 | 138700 | 139000 | 139000 | 138500 | 741 |
| 575 | 20240419 | 093100 | 6919421900 | 139100 | 139100 | 139200 | 138900 | 336 |
| 576 | 20240419 | 093000 | 6872702500 | 139100 | 138400 | 139200 | 138400 | 1042 |
| 577 | 20240419 | 092900 | 6728097800 | 138400 | 138400 | 138500 | 138100 | 1184 |
| 578 | 20240419 | 092800 | 6564297700 | 138400 | 138400 | 138500 | 138400 | 449 |
| 579 | 20240419 | 092700 | 6502156000 | 138300 | 138400 | 138400 | 138300 | 612 |
| 580 | 20240419 | 092600 | 6417497000 | 138300 | 138600 | 138900 | 138300 | 1492 |
| 581 | 20240419 | 092500 | 6210899600 | 138500 | 138400 | 139000 | 138300 | 2139 |
| 582 | 20240419 | 092400 | 5914080500 | 138200 | 138600 | 138700 | 138200 | 1112 |
| 583 | 20240419 | 092300 | 5760085600 | 138600 | 138600 | 138700 | 138600 | 162 |
| 584 | 20240419 | 092200 | 5737627300 | 138600 | 138400 | 138700 | 138100 | 2077 |
| 585 | 20240419 | 092100 | 5450249800 | 138500 | 138500 | 138500 | 138400 | 255 |
| 586 | 20240419 | 092000 | 5414938400 | 138400 | 138300 | 138500 | 138100 | 1171 |
| 587 | 20240419 | 091900 | 5253014400 | 138300 | 138500 | 138800 | 138300 | 539 |
| 588 | 20240419 | 091800 | 5178349100 | 138600 | 138200 | 138900 | 138200 | 2424 |
| 589 | 20240419 | 091700 | 4842261500 | 138300 | 138300 | 138900 | 138100 | 1117 |
| 590 | 20240419 | 091600 | 4687615700 | 138800 | 138600 | 138800 | 138100 | 1302 |
| 591 | 20240419 | 091500 | 4507511500 | 138600 | 138300 | 138900 | 138000 | 1965 |
| 592 | 20240419 | 091400 | 4235585500 | 138300 | 138300 | 138300 | 138200 | 130 |
| 593 | 20240419 | 091300 | 4217610300 | 138200 | 138500 | 138500 | 137800 | 1956 |
| 594 | 20240419 | 091200 | 3947117000 | 138500 | 137700 | 138900 | 137700 | 1692 |
| 595 | 20240419 | 091100 | 3713310600 | 137800 | 137700 | 138000 | 137600 | 965 |
| 596 | 20240419 | 091000 | 3580427000 | 137900 | 137900 | 138000 | 137400 | 1418 |
| 597 | 20240419 | 090900 | 3385122600 | 137900 | 137800 | 138100 | 137600 | 1229 |
| 598 | 20240419 | 090800 | 3215699800 | 137900 | 137200 | 137900 | 137000 | 608 |
| 599 | 20240419 | 090700 | 3132074000 | 137000 | 137000 | 137700 | 137000 | 1327 |
| 600 | 20240419 | 090600 | 2950013300 | 137100 | 137200 | 137200 | 136700 | 4366 |
| 601 | 20240419 | 090500 | 2351903400 | 137200 | 137600 | 137600 | 137100 | 2197 |
| 602 | 20240419 | 090400 | 2050179600 | 137700 | 137600 | 137900 | 137500 | 949 |
| 603 | 20240419 | 090300 | 1919582100 | 137700 | 137400 | 138300 | 137300 | 1380 |
| 604 | 20240419 | 090200 | 1729655200 | 138300 | 137700 | 138300 | 137300 | 1818 |
| 605 | 20240419 | 090100 | 1479564500 | 138300 | 137600 | 138500 | 137600 | 2761 |
| 606 | 20240419 | 090000 | 1098961600 | 137500 | 137300 | 138600 | 137100 | 7972 |