34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 13855 |
| 3 | 20240419 | 184700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 4 | 20240419 | 184600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 5 | 20240419 | 184500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 6 | 20240419 | 184400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 7 | 20240419 | 184300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 8 | 20240419 | 184200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 9 | 20240419 | 184100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 10 | 20240419 | 184000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 11 | 20240419 | 183900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 12 | 20240419 | 183800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 13 | 20240419 | 183700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 14 | 20240419 | 183600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 15 | 20240419 | 183500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 16 | 20240419 | 183400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 17 | 20240419 | 183300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 18 | 20240419 | 183200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 19 | 20240419 | 183100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 20 | 20240419 | 183000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 21 | 20240419 | 182900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 22 | 20240419 | 182800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 23 | 20240419 | 182700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 24 | 20240419 | 182600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 25 | 20240419 | 182500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 26 | 20240419 | 182400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 27 | 20240419 | 182300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 28 | 20240419 | 182200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 29 | 20240419 | 182100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 30 | 20240419 | 182000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 31 | 20240419 | 181900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 32 | 20240419 | 181800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 13855 |
| 33 | 20240419 | 181700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 34 | 20240419 | 181600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 35 | 20240419 | 181500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 36 | 20240419 | 181400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 37 | 20240419 | 181300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 38 | 20240419 | 181200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 39 | 20240419 | 181100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 40 | 20240419 | 181000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 41 | 20240419 | 180900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 42 | 20240419 | 180800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 43 | 20240419 | 180700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 44 | 20240419 | 180600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 45 | 20240419 | 180500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 46 | 20240419 | 180400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 47 | 20240419 | 180300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 48 | 20240419 | 180200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 49 | 20240419 | 180100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 50 | 20240419 | 180000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 51 | 20240419 | 175900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 52 | 20240419 | 175800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 53 | 20240419 | 175700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 54 | 20240419 | 175600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 55 | 20240419 | 175500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 56 | 20240419 | 175400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 57 | 20240419 | 175300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 58 | 20240419 | 175200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 59 | 20240419 | 175100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 60 | 20240419 | 175000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 61 | 20240419 | 174900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 62 | 20240419 | 174800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 13855 |
| 63 | 20240419 | 174700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 64 | 20240419 | 174600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 65 | 20240419 | 174500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 66 | 20240419 | 174400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 67 | 20240419 | 174300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 68 | 20240419 | 174200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 69 | 20240419 | 174100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 70 | 20240419 | 174000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 71 | 20240419 | 173900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 72 | 20240419 | 173800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 73 | 20240419 | 173700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 74 | 20240419 | 173600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 75 | 20240419 | 173500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 76 | 20240419 | 173400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 77 | 20240419 | 173300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 78 | 20240419 | 173200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 79 | 20240419 | 173100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 80 | 20240419 | 173000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 81 | 20240419 | 172900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 82 | 20240419 | 172800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 83 | 20240419 | 172700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 84 | 20240419 | 172600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 85 | 20240419 | 172500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 86 | 20240419 | 172400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 87 | 20240419 | 172300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 88 | 20240419 | 172200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 89 | 20240419 | 172100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 90 | 20240419 | 172000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 91 | 20240419 | 171900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 92 | 20240419 | 171800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 13855 |
| 93 | 20240419 | 171700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 94 | 20240419 | 171600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 95 | 20240419 | 171500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 96 | 20240419 | 171400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 97 | 20240419 | 171300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 98 | 20240419 | 171200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 99 | 20240419 | 171100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 100 | 20240419 | 171000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 101 | 20240419 | 170900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 102 | 20240419 | 170800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 103 | 20240419 | 170700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 104 | 20240419 | 170600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 105 | 20240419 | 170500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 106 | 20240419 | 170400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 107 | 20240419 | 170300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 108 | 20240419 | 170200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 109 | 20240419 | 170100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 110 | 20240419 | 170000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 111 | 20240419 | 165900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 112 | 20240419 | 165800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 113 | 20240419 | 165700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 114 | 20240419 | 165600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 115 | 20240419 | 165500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 116 | 20240419 | 165400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 117 | 20240419 | 165300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 118 | 20240419 | 165200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 119 | 20240419 | 165100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 120 | 20240419 | 165000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 121 | 20240419 | 164900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 122 | 20240419 | 164800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 13855 |
| 123 | 20240419 | 164700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 124 | 20240419 | 164600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 125 | 20240419 | 164500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 126 | 20240419 | 164400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 127 | 20240419 | 164300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 128 | 20240419 | 164200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 129 | 20240419 | 164100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 130 | 20240419 | 164000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 131 | 20240419 | 163900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 132 | 20240419 | 163800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 133 | 20240419 | 163700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 134 | 20240419 | 163600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 135 | 20240419 | 163500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 136 | 20240419 | 163400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 137 | 20240419 | 163300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 138 | 20240419 | 163200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 139 | 20240419 | 163100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 140 | 20240419 | 163000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 141 | 20240419 | 162900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 142 | 20240419 | 162800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 143 | 20240419 | 162700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 144 | 20240419 | 162600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 145 | 20240419 | 162500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 146 | 20240419 | 162400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 147 | 20240419 | 162300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 148 | 20240419 | 162200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 149 | 20240419 | 162100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 150 | 20240419 | 162000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 151 | 20240419 | 161900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 152 | 20240419 | 161800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 13855 |
| 153 | 20240419 | 161700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 154 | 20240419 | 161600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 155 | 20240419 | 161500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 156 | 20240419 | 161400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 157 | 20240419 | 161300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 158 | 20240419 | 161200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 159 | 20240419 | 161100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 160 | 20240419 | 161000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 161 | 20240419 | 160900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 162 | 20240419 | 160800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 163 | 20240419 | 160700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 164 | 20240419 | 160600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 165 | 20240419 | 160500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 166 | 20240419 | 160400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 167 | 20240419 | 160300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 168 | 20240419 | 160200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 169 | 20240419 | 160100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 170 | 20240419 | 160000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 171 | 20240419 | 155900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 172 | 20240419 | 155800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 173 | 20240419 | 155700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 174 | 20240419 | 155600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 175 | 20240419 | 155500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 176 | 20240419 | 155400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 177 | 20240419 | 155300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 178 | 20240419 | 155200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 179 | 20240419 | 155100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 180 | 20240419 | 155000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 181 | 20240419 | 154900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 182 | 20240419 | 154800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 13855 |
| 183 | 20240419 | 154700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 184 | 20240419 | 154600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 185 | 20240419 | 154500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 186 | 20240419 | 154400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 187 | 20240419 | 154300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 188 | 20240419 | 154200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 189 | 20240419 | 154100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 190 | 20240419 | 154000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 191 | 20240419 | 153900 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 192 | 20240419 | 153800 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 193 | 20240419 | 153700 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 194 | 20240419 | 153600 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 195 | 20240419 | 153500 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 196 | 20240419 | 153400 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 197 | 20240419 | 153300 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 198 | 20240419 | 153200 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 199 | 20240419 | 153100 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 0 |
| 200 | 20240419 | 153000 | 62801460200 | 142900 | 142900 | 142900 | 142900 | 13855 |
| 201 | 20240419 | 152900 | 60821580700 | 142800 | 142800 | 142800 | 142800 | 0 |
| 202 | 20240419 | 152800 | 60821580700 | 142800 | 142800 | 142800 | 142800 | 0 |
| 203 | 20240419 | 152700 | 60821580700 | 142800 | 142800 | 142800 | 142800 | 0 |
| 204 | 20240419 | 152600 | 60821580700 | 142800 | 142800 | 142800 | 142800 | 0 |
| 205 | 20240419 | 152500 | 60821580700 | 142800 | 142800 | 142800 | 142800 | 0 |
| 206 | 20240419 | 152400 | 60821580700 | 142800 | 142800 | 142800 | 142800 | 0 |
| 207 | 20240419 | 152300 | 60821580700 | 142800 | 142800 | 142800 | 142800 | 0 |
| 208 | 20240419 | 152200 | 60821580700 | 142800 | 142800 | 142800 | 142800 | 0 |
| 209 | 20240419 | 152100 | 60821580700 | 142800 | 142800 | 142800 | 142800 | 0 |
| 210 | 20240419 | 152000 | 60821580700 | 142800 | 142800 | 142800 | 142800 | 0 |
| 211 | 20240419 | 151900 | 60821580700 | 142800 | 143100 | 143100 | 142800 | 1203 |
| 212 | 20240419 | 151800 | 60649599300 | 143100 | 142900 | 143100 | 142900 | 1039 |
| 213 | 20240419 | 151700 | 60501020500 | 142900 | 143000 | 143100 | 142900 | 1268 |
| 214 | 20240419 | 151600 | 60319663400 | 143000 | 142900 | 143000 | 142800 | 1514 |
| 215 | 20240419 | 151500 | 60103305000 | 142900 | 142900 | 142900 | 142800 | 491 |
| 216 | 20240419 | 151400 | 60033162200 | 142900 | 142800 | 142900 | 142700 | 782 |
| 217 | 20240419 | 151300 | 59921443700 | 142900 | 142800 | 142900 | 142700 | 445 |
| 218 | 20240419 | 151200 | 59857899000 | 142800 | 142700 | 142800 | 142700 | 853 |
| 219 | 20240419 | 151100 | 59736110300 | 142800 | 142700 | 142800 | 142700 | 443 |
| 220 | 20240419 | 151000 | 59672877300 | 142800 | 142800 | 142900 | 142700 | 637 |
| 221 | 20240419 | 150900 | 59581918500 | 142900 | 142800 | 142900 | 142800 | 1101 |
| 222 | 20240419 | 150800 | 59424673300 | 142800 | 142800 | 142900 | 142800 | 632 |
| 223 | 20240419 | 150700 | 59334375400 | 142800 | 142800 | 142900 | 142700 | 673 |
| 224 | 20240419 | 150600 | 59238278600 | 142700 | 142800 | 142800 | 142700 | 430 |
| 225 | 20240419 | 150500 | 59176900800 | 142800 | 142800 | 142800 | 142700 | 721 |
| 226 | 20240419 | 150400 | 59073982500 | 142800 | 142800 | 142800 | 142700 | 609 |
| 227 | 20240419 | 150300 | 58987033900 | 142700 | 142800 | 142900 | 142700 | 419 |
| 228 | 20240419 | 150200 | 58927208500 | 142900 | 142800 | 142900 | 142700 | 973 |
| 229 | 20240419 | 150100 | 58788249900 | 142900 | 142800 | 142900 | 142700 | 626 |
| 230 | 20240419 | 150000 | 58698884600 | 142800 | 142800 | 142900 | 142700 | 455 |
| 231 | 20240419 | 145900 | 58633921400 | 142800 | 142700 | 142800 | 142700 | 765 |
| 232 | 20240419 | 145800 | 58524719900 | 142700 | 142900 | 142900 | 142700 | 677 |
| 233 | 20240419 | 145700 | 58428049700 | 142800 | 142800 | 142900 | 142800 | 512 |
| 234 | 20240419 | 145600 | 58354918900 | 142800 | 142900 | 142900 | 142800 | 515 |
| 235 | 20240419 | 145500 | 58281352100 | 142800 | 143000 | 143000 | 142800 | 606 |
| 236 | 20240419 | 145400 | 58194786500 | 143000 | 142800 | 143000 | 142700 | 754 |
| 237 | 20240419 | 145300 | 58087119800 | 142900 | 142800 | 142900 | 142800 | 524 |
| 238 | 20240419 | 145200 | 58012272300 | 142800 | 142700 | 142900 | 142600 | 976 |
| 239 | 20240419 | 145100 | 57872983700 | 142700 | 142700 | 142800 | 142600 | 962 |
| 240 | 20240419 | 145000 | 57735687800 | 142700 | 142800 | 142800 | 142700 | 393 |
| 241 | 20240419 | 144900 | 57679592700 | 142800 | 142900 | 142900 | 142700 | 986 |
| 242 | 20240419 | 144800 | 57538767700 | 142900 | 142900 | 142900 | 142800 | 436 |
| 243 | 20240419 | 144700 | 57476482000 | 142900 | 142900 | 143000 | 142800 | 387 |
| 244 | 20240419 | 144600 | 57421185500 | 142900 | 142900 | 142900 | 142800 | 656 |
| 245 | 20240419 | 144500 | 57327455700 | 142900 | 142800 | 142900 | 142800 | 354 |
| 246 | 20240419 | 144400 | 57276884500 | 142900 | 142800 | 142900 | 142700 | 883 |
| 247 | 20240419 | 144300 | 57150733800 | 142800 | 142900 | 143000 | 142700 | 578 |
| 248 | 20240419 | 144200 | 57068181900 | 143000 | 142700 | 143000 | 142700 | 599 |
| 249 | 20240419 | 144100 | 56982626300 | 142800 | 142700 | 142800 | 142700 | 341 |
| 250 | 20240419 | 144000 | 56933945800 | 142800 | 142800 | 142800 | 142600 | 841 |
| 251 | 20240419 | 143900 | 56813934900 | 142700 | 142800 | 142900 | 142700 | 953 |
| 252 | 20240419 | 143800 | 56677905200 | 142800 | 142700 | 142900 | 142700 | 505 |
| 253 | 20240419 | 143700 | 56605786300 | 142700 | 142800 | 142800 | 142700 | 326 |
| 254 | 20240419 | 143600 | 56559248600 | 142700 | 142700 | 142800 | 142700 | 313 |
| 255 | 20240419 | 143500 | 56514563100 | 142700 | 142700 | 142800 | 142700 | 899 |
| 256 | 20240419 | 143400 | 56386199100 | 142700 | 142900 | 143000 | 142700 | 1226 |
| 257 | 20240419 | 143300 | 56211054700 | 142900 | 143000 | 143000 | 142900 | 367 |
| 258 | 20240419 | 143200 | 56158581600 | 143000 | 142900 | 143000 | 142900 | 309 |
| 259 | 20240419 | 143100 | 56114405200 | 143000 | 142900 | 143000 | 142900 | 393 |
| 260 | 20240419 | 143000 | 56058216900 | 142900 | 143000 | 143000 | 142900 | 242 |
| 261 | 20240419 | 142900 | 56023615200 | 142900 | 143100 | 143100 | 142800 | 429 |
| 262 | 20240419 | 142800 | 55962310300 | 143000 | 142800 | 143100 | 142700 | 1077 |
| 263 | 20240419 | 142700 | 55808450500 | 142700 | 142800 | 142900 | 142700 | 537 |
| 264 | 20240419 | 142600 | 55731758100 | 142800 | 142900 | 143000 | 142800 | 539 |
| 265 | 20240419 | 142500 | 55654740600 | 142900 | 143000 | 143000 | 142700 | 506 |
| 266 | 20240419 | 142400 | 55582477500 | 142900 | 142800 | 143000 | 142700 | 343 |
| 267 | 20240419 | 142300 | 55533464000 | 142800 | 142800 | 142900 | 142700 | 380 |
| 268 | 20240419 | 142200 | 55479199100 | 142800 | 142800 | 142800 | 142700 | 338 |
| 269 | 20240419 | 142100 | 55430937600 | 142800 | 142700 | 142900 | 142700 | 366 |
| 270 | 20240419 | 142000 | 55378681600 | 142700 | 142800 | 142800 | 142700 | 455 |
| 271 | 20240419 | 141900 | 55313724000 | 142700 | 142700 | 142800 | 142700 | 322 |
| 272 | 20240419 | 141800 | 55267746000 | 142800 | 142700 | 142800 | 142700 | 342 |
| 273 | 20240419 | 141700 | 55218927800 | 142700 | 142800 | 142800 | 142700 | 533 |
| 274 | 20240419 | 141600 | 55142842400 | 142700 | 142800 | 142800 | 142700 | 227 |
| 275 | 20240419 | 141500 | 55110429300 | 142800 | 142700 | 142800 | 142700 | 632 |
| 276 | 20240419 | 141400 | 55020214300 | 142700 | 142800 | 142800 | 142700 | 282 |
| 277 | 20240419 | 141300 | 54979956000 | 142800 | 142700 | 142800 | 142700 | 692 |
| 278 | 20240419 | 141200 | 54881170000 | 142700 | 142800 | 142800 | 142700 | 288 |
| 279 | 20240419 | 141100 | 54840053800 | 142700 | 142800 | 142800 | 142700 | 299 |
| 280 | 20240419 | 141000 | 54797364100 | 142800 | 142900 | 142900 | 142700 | 918 |
| 281 | 20240419 | 140900 | 54666274600 | 142900 | 142900 | 143000 | 142800 | 1015 |
| 282 | 20240419 | 140800 | 54521243200 | 142900 | 143000 | 143100 | 142900 | 720 |
| 283 | 20240419 | 140700 | 54418284900 | 143100 | 143100 | 143100 | 143000 | 397 |
| 284 | 20240419 | 140600 | 54361481300 | 143100 | 143000 | 143200 | 142900 | 886 |
| 285 | 20240419 | 140500 | 54234758800 | 143000 | 143000 | 143100 | 142900 | 360 |
| 286 | 20240419 | 140400 | 54183276100 | 143000 | 142900 | 143000 | 142900 | 431 |
| 287 | 20240419 | 140300 | 54121655000 | 142900 | 142900 | 143000 | 142900 | 1239 |
| 288 | 20240419 | 140200 | 53944575600 | 142900 | 143100 | 143200 | 142900 | 515 |
| 289 | 20240419 | 140100 | 53870915500 | 143200 | 142900 | 143200 | 142900 | 552 |
| 290 | 20240419 | 140000 | 53791926300 | 143000 | 143000 | 143000 | 142900 | 316 |
| 291 | 20240419 | 135900 | 53746753100 | 143000 | 143000 | 143100 | 142900 | 680 |
| 292 | 20240419 | 135800 | 53649497100 | 143000 | 143100 | 143100 | 143000 | 261 |
| 293 | 20240419 | 135700 | 53612160900 | 143100 | 142900 | 143200 | 142900 | 388 |
| 294 | 20240419 | 135600 | 53556670400 | 143000 | 143000 | 143000 | 142900 | 341 |
| 295 | 20240419 | 135500 | 53507917400 | 143000 | 142900 | 143000 | 142800 | 416 |
| 296 | 20240419 | 135400 | 53448442500 | 142900 | 143000 | 143000 | 142900 | 712 |
| 297 | 20240419 | 135300 | 53346657600 | 142900 | 143000 | 143200 | 142900 | 353 |
| 298 | 20240419 | 135200 | 53296187100 | 143000 | 143000 | 143000 | 142800 | 586 |
| 299 | 20240419 | 135100 | 53212418500 | 142900 | 143000 | 143000 | 142900 | 289 |
| 300 | 20240419 | 135000 | 53171094600 | 143000 | 142900 | 143000 | 142900 | 439 |
| 301 | 20240419 | 134900 | 53108332400 | 142900 | 142900 | 143000 | 142900 | 300 |
| 302 | 20240419 | 134800 | 53065443400 | 143000 | 142900 | 143000 | 142900 | 350 |
| 303 | 20240419 | 134700 | 53015402000 | 142900 | 142900 | 143100 | 142900 | 312 |
| 304 | 20240419 | 134600 | 52970781600 | 143000 | 143100 | 143100 | 142800 | 512 |
| 305 | 20240419 | 134500 | 52897562900 | 143000 | 142800 | 143100 | 142800 | 434 |
| 306 | 20240419 | 134400 | 52835527000 | 142900 | 142900 | 143000 | 142800 | 397 |
| 307 | 20240419 | 134300 | 52778798500 | 142900 | 142900 | 143000 | 142800 | 414 |
| 308 | 20240419 | 134200 | 52719644500 | 142900 | 143000 | 143000 | 142800 | 285 |
| 309 | 20240419 | 134100 | 52678917400 | 142800 | 142800 | 143000 | 142800 | 454 |
| 310 | 20240419 | 134000 | 52614030900 | 142800 | 143200 | 143200 | 142800 | 426 |
| 311 | 20240419 | 133900 | 52553114900 | 143200 | 143100 | 143300 | 143000 | 1844 |
| 312 | 20240419 | 133800 | 52289050300 | 143100 | 142900 | 143200 | 142800 | 352 |
| 313 | 20240419 | 133700 | 52238730800 | 143000 | 143000 | 143100 | 142900 | 177 |
| 314 | 20240419 | 133600 | 52213421200 | 142900 | 142700 | 143000 | 142600 | 498 |
| 315 | 20240419 | 133500 | 52142300500 | 142700 | 142600 | 142800 | 142600 | 1467 |
| 316 | 20240419 | 133400 | 51933018900 | 142600 | 142900 | 142900 | 142600 | 1443 |
| 317 | 20240419 | 133300 | 51727020700 | 142800 | 142800 | 142900 | 142800 | 446 |
| 318 | 20240419 | 133200 | 51663317000 | 142800 | 143000 | 143100 | 142800 | 1326 |
| 319 | 20240419 | 133100 | 51473703900 | 143000 | 143200 | 143200 | 143000 | 600 |
| 320 | 20240419 | 133000 | 51387834500 | 143100 | 143100 | 143200 | 143000 | 926 |
| 321 | 20240419 | 132900 | 51255324600 | 143000 | 143000 | 143100 | 143000 | 660 |
| 322 | 20240419 | 132800 | 51160890600 | 143000 | 143000 | 143100 | 143000 | 800 |
| 323 | 20240419 | 132700 | 51046474000 | 143000 | 143000 | 143100 | 143000 | 335 |
| 324 | 20240419 | 132600 | 50998546600 | 143000 | 143200 | 143200 | 143000 | 527 |
| 325 | 20240419 | 132500 | 50923120000 | 143200 | 143100 | 143400 | 143100 | 395 |
| 326 | 20240419 | 132400 | 50866561500 | 143100 | 143300 | 143400 | 143100 | 1641 |
| 327 | 20240419 | 132300 | 50631421000 | 143400 | 143200 | 143400 | 143100 | 1018 |
| 328 | 20240419 | 132200 | 50485551200 | 143200 | 143000 | 143200 | 143000 | 637 |
| 329 | 20240419 | 132100 | 50394413800 | 143000 | 143000 | 143000 | 142900 | 537 |
| 330 | 20240419 | 132000 | 50317648400 | 143000 | 143000 | 143100 | 142900 | 560 |
| 331 | 20240419 | 131900 | 50237561900 | 143000 | 142800 | 143000 | 142800 | 412 |
| 332 | 20240419 | 131800 | 50178674600 | 142800 | 142900 | 142900 | 142800 | 273 |
| 333 | 20240419 | 131700 | 50139674800 | 142900 | 142700 | 142900 | 142700 | 355 |
| 334 | 20240419 | 131600 | 50088981600 | 142800 | 142800 | 142800 | 142700 | 521 |
| 335 | 20240419 | 131500 | 50014600400 | 142800 | 142700 | 142800 | 142700 | 315 |
| 336 | 20240419 | 131400 | 49969635200 | 142800 | 142800 | 142800 | 142700 | 265 |
| 337 | 20240419 | 131300 | 49931809300 | 142700 | 142700 | 142800 | 142700 | 814 |
| 338 | 20240419 | 131200 | 49815610400 | 142700 | 142700 | 142800 | 142600 | 705 |
| 339 | 20240419 | 131100 | 49714996000 | 142800 | 142900 | 142900 | 142700 | 480 |
| 340 | 20240419 | 131000 | 49646441900 | 142800 | 143000 | 143000 | 142700 | 644 |
| 341 | 20240419 | 130900 | 49554440100 | 142900 | 143100 | 143200 | 142900 | 2565 |
| 342 | 20240419 | 130800 | 49187356900 | 143100 | 142700 | 143100 | 142700 | 858 |
| 343 | 20240419 | 130700 | 49064768200 | 142700 | 142500 | 142800 | 142500 | 603 |
| 344 | 20240419 | 130600 | 48978759400 | 142500 | 142600 | 142600 | 142500 | 519 |
| 345 | 20240419 | 130500 | 48904766200 | 142600 | 142600 | 142700 | 142500 | 556 |
| 346 | 20240419 | 130400 | 48825479500 | 142700 | 142700 | 142700 | 142600 | 277 |
| 347 | 20240419 | 130300 | 48785965400 | 142700 | 142600 | 142700 | 142600 | 390 |
| 348 | 20240419 | 130200 | 48730337500 | 142600 | 142500 | 142600 | 142400 | 671 |
| 349 | 20240419 | 130100 | 48634696300 | 142500 | 142500 | 142500 | 142400 | 443 |
| 350 | 20240419 | 130000 | 48571585900 | 142500 | 142300 | 142500 | 142200 | 545 |
| 351 | 20240419 | 125900 | 48494018900 | 142300 | 142200 | 142400 | 142200 | 417 |
| 352 | 20240419 | 125800 | 48434690900 | 142300 | 142400 | 142400 | 142200 | 444 |
| 353 | 20240419 | 125700 | 48371509800 | 142300 | 142200 | 142400 | 142200 | 689 |
| 354 | 20240419 | 125600 | 48273479400 | 142100 | 142100 | 142200 | 142000 | 350 |
| 355 | 20240419 | 125500 | 48223741800 | 142100 | 142000 | 142200 | 142000 | 520 |
| 356 | 20240419 | 125400 | 48149847000 | 142100 | 142000 | 142100 | 142000 | 533 |
| 357 | 20240419 | 125300 | 48074135900 | 141900 | 142000 | 142100 | 141900 | 434 |
| 358 | 20240419 | 125200 | 48012510700 | 142000 | 141900 | 142000 | 141900 | 535 |
| 359 | 20240419 | 125100 | 47936557000 | 142000 | 142000 | 142200 | 141900 | 371 |
| 360 | 20240419 | 125000 | 47883853300 | 142000 | 141800 | 142200 | 141800 | 696 |
| 361 | 20240419 | 124900 | 47785034100 | 141800 | 141900 | 142000 | 141800 | 415 |
| 362 | 20240419 | 124800 | 47726159400 | 141900 | 141700 | 141900 | 141700 | 555 |
| 363 | 20240419 | 124700 | 47647466800 | 141800 | 141900 | 142000 | 141700 | 2578 |
| 364 | 20240419 | 124600 | 47281701200 | 142000 | 141900 | 142000 | 141900 | 712 |
| 365 | 20240419 | 124500 | 47180616600 | 142000 | 141900 | 142000 | 141900 | 415 |
| 366 | 20240419 | 124400 | 47121707900 | 142000 | 142200 | 142200 | 142000 | 318 |
| 367 | 20240419 | 124300 | 47076533800 | 142200 | 142000 | 142300 | 141900 | 342 |
| 368 | 20240419 | 124200 | 47027929500 | 142200 | 141800 | 142200 | 141700 | 620 |
| 369 | 20240419 | 124100 | 46939922200 | 141800 | 141700 | 141800 | 141700 | 759 |
| 370 | 20240419 | 124000 | 46832315000 | 141700 | 141800 | 141800 | 141700 | 299 |
| 371 | 20240419 | 123900 | 46789934600 | 141800 | 141900 | 141900 | 141800 | 981 |
| 372 | 20240419 | 123800 | 46650796700 | 141800 | 142000 | 142100 | 141800 | 1036 |
| 373 | 20240419 | 123700 | 46503725700 | 142000 | 142100 | 142100 | 142000 | 378 |
| 374 | 20240419 | 123600 | 46450029400 | 142100 | 142100 | 142200 | 142000 | 502 |
| 375 | 20240419 | 123500 | 46378687500 | 142000 | 142100 | 142200 | 142000 | 1175 |
| 376 | 20240419 | 123400 | 46211716400 | 142100 | 142200 | 142300 | 142100 | 582 |
| 377 | 20240419 | 123300 | 46128976300 | 142200 | 142200 | 142300 | 142200 | 339 |
| 378 | 20240419 | 123200 | 46080765500 | 142300 | 142300 | 142400 | 142200 | 347 |
| 379 | 20240419 | 123100 | 46031369400 | 142300 | 142400 | 142400 | 142200 | 236 |
| 380 | 20240419 | 123000 | 45997784700 | 142300 | 142100 | 142300 | 142100 | 385 |
| 381 | 20240419 | 122900 | 45943036800 | 142200 | 141900 | 142400 | 141900 | 566 |
| 382 | 20240419 | 122800 | 45862623600 | 141900 | 141700 | 142000 | 141700 | 1684 |
| 383 | 20240419 | 122700 | 45623841600 | 141700 | 141700 | 141800 | 141700 | 254 |
| 384 | 20240419 | 122600 | 45587845600 | 141700 | 141700 | 141800 | 141700 | 950 |
| 385 | 20240419 | 122500 | 45453197000 | 141800 | 141700 | 141800 | 141700 | 1098 |
| 386 | 20240419 | 122400 | 45297526400 | 141800 | 141800 | 142000 | 141700 | 706 |
| 387 | 20240419 | 122300 | 45197396000 | 141800 | 141800 | 142000 | 141700 | 486 |
| 388 | 20240419 | 122200 | 45128472200 | 141800 | 141700 | 142000 | 141700 | 1252 |
| 389 | 20240419 | 122100 | 44950932200 | 141700 | 141900 | 141900 | 141700 | 579 |
| 390 | 20240419 | 122000 | 44868833700 | 141800 | 141900 | 142000 | 141700 | 1665 |
| 391 | 20240419 | 121900 | 44632715500 | 141900 | 142100 | 142200 | 141900 | 1235 |
| 392 | 20240419 | 121800 | 44457294600 | 142100 | 142100 | 142200 | 142100 | 360 |
| 393 | 20240419 | 121700 | 44406121600 | 142200 | 142200 | 142300 | 142100 | 391 |
| 394 | 20240419 | 121600 | 44350519600 | 142300 | 142200 | 142300 | 142200 | 376 |
| 395 | 20240419 | 121500 | 44297035500 | 142200 | 142200 | 142300 | 142100 | 489 |
| 396 | 20240419 | 121400 | 44227497400 | 142200 | 142200 | 142400 | 142100 | 923 |
| 397 | 20240419 | 121300 | 44096249200 | 142200 | 142000 | 142200 | 142000 | 265 |
| 398 | 20240419 | 121200 | 44058592900 | 142100 | 141900 | 142100 | 141900 | 574 |
| 399 | 20240419 | 121100 | 43977090300 | 141900 | 142200 | 142200 | 141900 | 831 |
| 400 | 20240419 | 121000 | 43859012300 | 142100 | 142000 | 142200 | 141900 | 779 |
| 401 | 20240419 | 120900 | 43748348700 | 141900 | 142000 | 142000 | 141900 | 525 |
| 402 | 20240419 | 120800 | 43673815200 | 142000 | 142000 | 142100 | 141900 | 981 |
| 403 | 20240419 | 120700 | 43534524200 | 141900 | 141900 | 142000 | 141800 | 775 |
| 404 | 20240419 | 120600 | 43424542200 | 141900 | 141900 | 142000 | 141900 | 103 |
| 405 | 20240419 | 120500 | 43409924200 | 142000 | 141700 | 142000 | 141600 | 530 |
| 406 | 20240419 | 120400 | 43334804600 | 141600 | 141800 | 141800 | 141600 | 1371 |
| 407 | 20240419 | 120300 | 43140600400 | 141800 | 141800 | 141800 | 141700 | 1079 |
| 408 | 20240419 | 120200 | 42987663700 | 141800 | 142000 | 142000 | 141700 | 413 |
| 409 | 20240419 | 120100 | 42929055400 | 141900 | 141700 | 142000 | 141600 | 905 |
| 410 | 20240419 | 120000 | 42800799400 | 141700 | 141700 | 141800 | 141700 | 370 |
| 411 | 20240419 | 115900 | 42748346900 | 141800 | 141800 | 141800 | 141700 | 253 |
| 412 | 20240419 | 115800 | 42712487800 | 141700 | 141700 | 141800 | 141700 | 330 |
| 413 | 20240419 | 115700 | 42665714700 | 141700 | 141800 | 141900 | 141700 | 466 |
| 414 | 20240419 | 115600 | 42599655800 | 141800 | 141800 | 142000 | 141700 | 1572 |
| 415 | 20240419 | 115500 | 42376714300 | 141800 | 141800 | 141800 | 141700 | 397 |
| 416 | 20240419 | 115400 | 42320447800 | 141800 | 141600 | 141800 | 141600 | 492 |
| 417 | 20240419 | 115300 | 42250722900 | 141600 | 141600 | 141700 | 141400 | 538 |
| 418 | 20240419 | 115200 | 42174568000 | 141600 | 141500 | 141700 | 141400 | 297 |
| 419 | 20240419 | 115100 | 42132519100 | 141400 | 141600 | 141700 | 141400 | 697 |
| 420 | 20240419 | 115000 | 42033878400 | 141600 | 141400 | 141700 | 141400 | 1176 |
| 421 | 20240419 | 114900 | 41867487100 | 141400 | 141600 | 141600 | 141400 | 305 |
| 422 | 20240419 | 114800 | 41824341500 | 141500 | 141500 | 141600 | 141400 | 574 |
| 423 | 20240419 | 114700 | 41743114800 | 141500 | 141700 | 141700 | 141400 | 778 |
| 424 | 20240419 | 114600 | 41633013600 | 141600 | 141400 | 141800 | 141400 | 943 |
| 425 | 20240419 | 114500 | 41499427500 | 141400 | 141400 | 141500 | 141300 | 976 |
| 426 | 20240419 | 114400 | 41361421300 | 141300 | 141300 | 141400 | 141300 | 226 |
| 427 | 20240419 | 114300 | 41329476600 | 141400 | 141400 | 141500 | 141300 | 402 |
| 428 | 20240419 | 114200 | 41272622600 | 141500 | 141600 | 141600 | 141400 | 549 |
| 429 | 20240419 | 114100 | 41194937700 | 141500 | 141500 | 141900 | 141500 | 277 |
| 430 | 20240419 | 114000 | 41155717900 | 141500 | 141700 | 141900 | 141100 | 1888 |
| 431 | 20240419 | 113900 | 40888735400 | 141600 | 141300 | 141900 | 141300 | 2349 |
| 432 | 20240419 | 113800 | 40556389700 | 141300 | 141200 | 141400 | 141100 | 1114 |
| 433 | 20240419 | 113700 | 40399079100 | 141100 | 141100 | 141200 | 141000 | 1071 |
| 434 | 20240419 | 113600 | 40247991800 | 141100 | 141100 | 141200 | 141100 | 533 |
| 435 | 20240419 | 113500 | 40172773000 | 141100 | 141200 | 141200 | 141100 | 481 |
| 436 | 20240419 | 113400 | 40104886100 | 141100 | 141100 | 141200 | 141100 | 661 |
| 437 | 20240419 | 113300 | 40011603200 | 141200 | 141100 | 141200 | 141100 | 363 |
| 438 | 20240419 | 113200 | 39960374900 | 141100 | 141100 | 141200 | 141000 | 830 |
| 439 | 20240419 | 113100 | 39843266500 | 141000 | 141100 | 141200 | 141000 | 1172 |
| 440 | 20240419 | 113000 | 39677915600 | 141200 | 141700 | 141700 | 141100 | 2149 |
| 441 | 20240419 | 112900 | 39374061900 | 141700 | 141400 | 141700 | 141300 | 434 |
| 442 | 20240419 | 112800 | 39312685700 | 141400 | 141800 | 142000 | 141300 | 1950 |
| 443 | 20240419 | 112700 | 39036403200 | 141900 | 141800 | 142000 | 141700 | 790 |
| 444 | 20240419 | 112600 | 38924316900 | 141800 | 141600 | 141800 | 141500 | 914 |
| 445 | 20240419 | 112500 | 38794814500 | 141500 | 141300 | 141500 | 141300 | 889 |
| 446 | 20240419 | 112400 | 38669075700 | 141300 | 141000 | 141500 | 141000 | 2348 |
| 447 | 20240419 | 112300 | 38337465400 | 141000 | 140800 | 141000 | 140800 | 1922 |
| 448 | 20240419 | 112200 | 38066636000 | 140800 | 141100 | 141100 | 140800 | 1408 |
| 449 | 20240419 | 112100 | 37868217900 | 141000 | 141100 | 141100 | 141000 | 2266 |
| 450 | 20240419 | 112000 | 37548650800 | 141100 | 141100 | 141300 | 141000 | 2086 |
| 451 | 20240419 | 111900 | 37254291300 | 141100 | 141200 | 141400 | 141100 | 1957 |
| 452 | 20240419 | 111800 | 36977928900 | 141300 | 141400 | 141400 | 141200 | 1118 |
| 453 | 20240419 | 111700 | 36819952800 | 141400 | 141300 | 141500 | 141300 | 878 |
| 454 | 20240419 | 111600 | 36695773700 | 141300 | 141300 | 141400 | 141100 | 3713 |
| 455 | 20240419 | 111500 | 36171419800 | 141300 | 141400 | 141500 | 141200 | 2817 |
| 456 | 20240419 | 111400 | 35773042600 | 141400 | 141700 | 141700 | 141400 | 7046 |
| 457 | 20240419 | 111300 | 34775444500 | 141700 | 142000 | 142100 | 141700 | 2669 |
| 458 | 20240419 | 111200 | 34396607700 | 142000 | 142000 | 142100 | 142000 | 1098 |
| 459 | 20240419 | 111100 | 34240602300 | 142000 | 142200 | 142200 | 142000 | 2499 |
| 460 | 20240419 | 111000 | 33885654800 | 142200 | 142400 | 142400 | 142100 | 2030 |
| 461 | 20240419 | 110900 | 33596991800 | 142300 | 142400 | 142500 | 142300 | 770 |
| 462 | 20240419 | 110800 | 33487372200 | 142400 | 142300 | 142500 | 142300 | 974 |
| 463 | 20240419 | 110700 | 33348675500 | 142300 | 142300 | 142400 | 142200 | 834 |
| 464 | 20240419 | 110600 | 33230009400 | 142300 | 142300 | 142400 | 142100 | 957 |
| 465 | 20240419 | 110500 | 33093841900 | 142300 | 142200 | 142400 | 142100 | 1772 |
| 466 | 20240419 | 110400 | 32841943700 | 142100 | 142200 | 142300 | 142100 | 1461 |
| 467 | 20240419 | 110300 | 32634251400 | 142300 | 142300 | 142300 | 142100 | 2457 |
| 468 | 20240419 | 110200 | 32284925000 | 142300 | 142500 | 142500 | 142200 | 2571 |
| 469 | 20240419 | 110100 | 31919055600 | 142400 | 142700 | 142700 | 142400 | 5047 |
| 470 | 20240419 | 110000 | 31199558200 | 142700 | 143000 | 143100 | 142700 | 3007 |
| 471 | 20240419 | 105900 | 30769733600 | 143000 | 143100 | 143200 | 143000 | 7172 |
| 472 | 20240419 | 105800 | 29744013500 | 143100 | 143300 | 143300 | 143100 | 4144 |
| 473 | 20240419 | 105700 | 29150764600 | 143200 | 143400 | 143500 | 143200 | 906 |
| 474 | 20240419 | 105600 | 29020930200 | 143400 | 143400 | 143500 | 143400 | 613 |
| 475 | 20240419 | 105500 | 28933003300 | 143500 | 143500 | 143500 | 143400 | 911 |
| 476 | 20240419 | 105400 | 28802361300 | 143400 | 143600 | 143600 | 143400 | 631 |
| 477 | 20240419 | 105300 | 28711825100 | 143500 | 143600 | 143600 | 143500 | 443 |
| 478 | 20240419 | 105200 | 28648239900 | 143700 | 143700 | 143700 | 143300 | 918 |
| 479 | 20240419 | 105100 | 28516406200 | 143700 | 143400 | 144900 | 143300 | 1315 |
| 480 | 20240419 | 105000 | 28327282500 | 143300 | 143300 | 143600 | 143300 | 492 |
| 481 | 20240419 | 104900 | 28256722700 | 143400 | 143100 | 143400 | 143100 | 2071 |
| 482 | 20240419 | 104800 | 27959993800 | 143100 | 143200 | 143300 | 143100 | 2526 |
| 483 | 20240419 | 104700 | 27598403200 | 143200 | 143200 | 143300 | 143200 | 488 |
| 484 | 20240419 | 104600 | 27528515000 | 143200 | 143200 | 143300 | 143200 | 815 |
| 485 | 20240419 | 104500 | 27411797600 | 143200 | 143100 | 143200 | 143100 | 875 |
| 486 | 20240419 | 104400 | 27286543100 | 143100 | 143300 | 143300 | 143100 | 1092 |
| 487 | 20240419 | 104300 | 27130222500 | 143200 | 143100 | 143300 | 143100 | 623 |
| 488 | 20240419 | 104200 | 27041029600 | 143200 | 143200 | 143300 | 143100 | 617 |
| 489 | 20240419 | 104100 | 26952675100 | 143200 | 143200 | 143300 | 143200 | 1809 |
| 490 | 20240419 | 104000 | 26693610300 | 143300 | 143200 | 143300 | 143200 | 357 |
| 491 | 20240419 | 103900 | 26642472000 | 143300 | 143200 | 143300 | 143200 | 664 |
| 492 | 20240419 | 103800 | 26547383000 | 143200 | 143300 | 143300 | 143200 | 1149 |
| 493 | 20240419 | 103700 | 26382835200 | 143300 | 143200 | 143500 | 143100 | 1035 |
| 494 | 20240419 | 103600 | 26234518700 | 143200 | 143200 | 143300 | 143200 | 632 |
| 495 | 20240419 | 103500 | 26144007600 | 143200 | 143200 | 143300 | 143100 | 1171 |
| 496 | 20240419 | 103400 | 25976318000 | 143200 | 143300 | 143300 | 143200 | 1950 |
| 497 | 20240419 | 103300 | 25697028300 | 143300 | 143400 | 143500 | 143300 | 1881 |
| 498 | 20240419 | 103200 | 25427393700 | 143500 | 143400 | 143500 | 143400 | 2225 |
| 499 | 20240419 | 103100 | 25108248700 | 143400 | 143400 | 143500 | 143400 | 341 |
| 500 | 20240419 | 103000 | 25059336600 | 143400 | 143500 | 143500 | 143400 | 643 |
| 501 | 20240419 | 102900 | 24967125800 | 143500 | 143500 | 143600 | 143400 | 935 |
| 502 | 20240419 | 102800 | 24832938700 | 143500 | 143600 | 143600 | 143500 | 870 |
| 503 | 20240419 | 102700 | 24708087600 | 143600 | 143600 | 143600 | 143500 | 611 |
| 504 | 20240419 | 102600 | 24620371600 | 143600 | 143400 | 143600 | 143400 | 1297 |
| 505 | 20240419 | 102500 | 24434257500 | 143500 | 143600 | 143700 | 143400 | 1099 |
| 506 | 20240419 | 102400 | 24276545900 | 143600 | 143600 | 143800 | 143500 | 1525 |
| 507 | 20240419 | 102300 | 24057514300 | 143600 | 143900 | 143900 | 143500 | 6997 |
| 508 | 20240419 | 102200 | 23052780300 | 143900 | 144100 | 144200 | 143800 | 15944 |
| 509 | 20240419 | 102100 | 20756602200 | 144100 | 144100 | 144200 | 144100 | 710 |
| 510 | 20240419 | 102000 | 20654275000 | 144100 | 144200 | 144200 | 144100 | 1270 |
| 511 | 20240419 | 101900 | 20471230200 | 144200 | 144200 | 144200 | 144100 | 544 |
| 512 | 20240419 | 101800 | 20392823900 | 144100 | 144100 | 144200 | 144100 | 913 |
| 513 | 20240419 | 101700 | 20261192300 | 144200 | 144200 | 144200 | 144100 | 1416 |
| 514 | 20240419 | 101600 | 20057096800 | 144100 | 144200 | 144300 | 144100 | 2476 |
| 515 | 20240419 | 101500 | 19700062900 | 144200 | 144200 | 144300 | 144200 | 704 |
| 516 | 20240419 | 101400 | 19598524500 | 144200 | 144500 | 144500 | 144200 | 3746 |
| 517 | 20240419 | 101300 | 19057763000 | 144400 | 144500 | 144600 | 144400 | 3035 |
| 518 | 20240419 | 101200 | 18619226900 | 144500 | 144700 | 144700 | 144500 | 3770 |
| 519 | 20240419 | 101100 | 18074338000 | 144600 | 144700 | 144800 | 144600 | 2335 |
| 520 | 20240419 | 101000 | 17736474700 | 144700 | 144900 | 144900 | 144700 | 1211 |
| 521 | 20240419 | 100900 | 17561138400 | 144900 | 145000 | 145000 | 144800 | 1467 |
| 522 | 20240419 | 100800 | 17348657800 | 145000 | 145100 | 145100 | 144900 | 358 |
| 523 | 20240419 | 100700 | 17296750000 | 145100 | 145000 | 145100 | 144900 | 357 |
| 524 | 20240419 | 100600 | 17244977300 | 145000 | 144800 | 145000 | 144800 | 353 |
| 525 | 20240419 | 100500 | 17193827900 | 144800 | 145100 | 145100 | 144800 | 300 |
| 526 | 20240419 | 100400 | 17150347900 | 145000 | 145100 | 145200 | 145000 | 476 |
| 527 | 20240419 | 100300 | 17081290100 | 145200 | 145100 | 145200 | 145100 | 295 |
| 528 | 20240419 | 100200 | 17038477100 | 145200 | 145100 | 145200 | 145100 | 337 |
| 529 | 20240419 | 100100 | 16989566400 | 145100 | 144900 | 145100 | 144800 | 829 |
| 530 | 20240419 | 100000 | 16869407500 | 144900 | 144700 | 144900 | 144700 | 1112 |
| 531 | 20240419 | 095900 | 16708377000 | 144800 | 144800 | 144800 | 144700 | 174 |
| 532 | 20240419 | 095800 | 16683189600 | 144800 | 144800 | 144900 | 144800 | 850 |
| 533 | 20240419 | 095700 | 16560089800 | 144800 | 144900 | 144900 | 144800 | 457 |
| 534 | 20240419 | 095600 | 16493908000 | 144900 | 144900 | 144900 | 144700 | 1239 |
| 535 | 20240419 | 095500 | 16314520400 | 144800 | 144800 | 144900 | 144800 | 332 |
| 536 | 20240419 | 095400 | 16266439500 | 144900 | 145000 | 145000 | 144800 | 607 |
| 537 | 20240419 | 095300 | 16178491500 | 145000 | 144900 | 145000 | 144900 | 114 |
| 538 | 20240419 | 095200 | 16161966000 | 144900 | 145000 | 145000 | 144900 | 356 |
| 539 | 20240419 | 095100 | 16110372600 | 145000 | 145100 | 145100 | 144900 | 277 |
| 540 | 20240419 | 095000 | 16070207700 | 145000 | 145000 | 145200 | 145000 | 196 |
| 541 | 20240419 | 094900 | 16041773300 | 145000 | 144900 | 145000 | 144900 | 814 |
| 542 | 20240419 | 094800 | 15923771900 | 145000 | 145000 | 145100 | 144800 | 1418 |
| 543 | 20240419 | 094700 | 15718190200 | 145100 | 145200 | 145200 | 145000 | 405 |
| 544 | 20240419 | 094600 | 15659427400 | 145100 | 145200 | 145200 | 145100 | 518 |
| 545 | 20240419 | 094500 | 15584236700 | 145200 | 145200 | 145200 | 145100 | 87 |
| 546 | 20240419 | 094400 | 15571610000 | 145200 | 145300 | 145300 | 145200 | 408 |
| 547 | 20240419 | 094300 | 15512364200 | 145200 | 145200 | 145300 | 145100 | 906 |
| 548 | 20240419 | 094200 | 15380827500 | 145200 | 145000 | 145200 | 145000 | 628 |
| 549 | 20240419 | 094100 | 15289655900 | 145000 | 145300 | 145300 | 145000 | 252 |
| 550 | 20240419 | 094000 | 15253073100 | 145300 | 145100 | 145400 | 145000 | 786 |
| 551 | 20240419 | 093900 | 15138990500 | 145100 | 144900 | 145200 | 144900 | 926 |
| 552 | 20240419 | 093800 | 15004694000 | 144900 | 144800 | 145000 | 144700 | 1241 |
| 553 | 20240419 | 093700 | 14825073300 | 144800 | 144900 | 144900 | 144700 | 1966 |
| 554 | 20240419 | 093600 | 14540391800 | 145000 | 144800 | 145000 | 144800 | 1796 |
| 555 | 20240419 | 093500 | 14280179900 | 144800 | 145000 | 145100 | 144800 | 468 |
| 556 | 20240419 | 093400 | 14212351300 | 145000 | 145000 | 145000 | 144800 | 1586 |
| 557 | 20240419 | 093300 | 13982520600 | 145000 | 144800 | 145000 | 144600 | 938 |
| 558 | 20240419 | 093200 | 13846566800 | 144900 | 144800 | 144900 | 144500 | 870 |
| 559 | 20240419 | 093100 | 13720637400 | 144900 | 144600 | 144900 | 144500 | 482 |
| 560 | 20240419 | 093000 | 13650893600 | 144500 | 144300 | 144800 | 144100 | 2796 |
| 561 | 20240419 | 092900 | 13247570800 | 144300 | 144400 | 144400 | 144200 | 4121 |
| 562 | 20240419 | 092800 | 12652847400 | 144400 | 144500 | 144500 | 144300 | 1797 |
| 563 | 20240419 | 092700 | 12393302600 | 144500 | 144500 | 144600 | 144400 | 1591 |
| 564 | 20240419 | 092600 | 12163419600 | 144500 | 144500 | 144600 | 144400 | 2520 |
| 565 | 20240419 | 092500 | 11799193200 | 144400 | 144800 | 144800 | 144400 | 6657 |
| 566 | 20240419 | 092400 | 10836492200 | 144800 | 144800 | 144800 | 144700 | 2563 |
| 567 | 20240419 | 092300 | 10465425800 | 144900 | 145000 | 145000 | 144700 | 3133 |
| 568 | 20240419 | 092200 | 10011529100 | 145100 | 145100 | 145200 | 144900 | 2648 |
| 569 | 20240419 | 092100 | 9627466800 | 145100 | 145100 | 145200 | 144900 | 9515 |
| 570 | 20240419 | 092000 | 8247465000 | 145100 | 145200 | 145200 | 145100 | 2566 |
| 571 | 20240419 | 091900 | 7875097200 | 145200 | 145300 | 145300 | 145200 | 2588 |
| 572 | 20240419 | 091800 | 7499299000 | 145300 | 145300 | 145300 | 145200 | 849 |
| 573 | 20240419 | 091700 | 7375982200 | 145300 | 145400 | 145400 | 145200 | 3225 |
| 574 | 20240419 | 091600 | 6907334800 | 145400 | 145600 | 145700 | 145300 | 4259 |
| 575 | 20240419 | 091500 | 6287727800 | 145500 | 145800 | 145800 | 145500 | 700 |
| 576 | 20240419 | 091400 | 6185755200 | 145700 | 145400 | 145700 | 145400 | 1015 |
| 577 | 20240419 | 091300 | 6038066300 | 145400 | 145600 | 145800 | 145400 | 3499 |
| 578 | 20240419 | 091200 | 5528777500 | 145600 | 145600 | 145700 | 145500 | 5470 |
| 579 | 20240419 | 091100 | 4732157700 | 145600 | 145500 | 145600 | 145400 | 2563 |
| 580 | 20240419 | 091000 | 4359223500 | 145600 | 145700 | 145700 | 145500 | 2233 |
| 581 | 20240419 | 090900 | 4034057900 | 145700 | 145800 | 145800 | 145600 | 1561 |
| 582 | 20240419 | 090800 | 3806593200 | 145800 | 145800 | 145900 | 145600 | 1036 |
| 583 | 20240419 | 090700 | 3655582400 | 145800 | 145800 | 146000 | 145800 | 941 |
| 584 | 20240419 | 090600 | 3518300600 | 145800 | 145400 | 145900 | 145400 | 1884 |
| 585 | 20240419 | 090500 | 3243997300 | 145500 | 145600 | 145600 | 145400 | 3086 |
| 586 | 20240419 | 090400 | 2795134900 | 145600 | 145500 | 145700 | 145500 | 903 |
| 587 | 20240419 | 090300 | 2663647000 | 145600 | 145400 | 145600 | 145300 | 1321 |
| 588 | 20240419 | 090200 | 2471542000 | 145600 | 145500 | 145600 | 145300 | 1910 |
| 589 | 20240419 | 090100 | 2193784400 | 145500 | 145800 | 146000 | 145500 | 3508 |
| 590 | 20240419 | 090000 | 1683103300 | 146000 | 145500 | 146200 | 145300 | 11013 |