35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 21031 |
| 3 | 20240419 | 185100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 4 | 20240419 | 185000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 5 | 20240419 | 184900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 6 | 20240419 | 184800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 7 | 20240419 | 184700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 8 | 20240419 | 184600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 9 | 20240419 | 184500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 10 | 20240419 | 184400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 11 | 20240419 | 184300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 12 | 20240419 | 184200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 13 | 20240419 | 184100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 14 | 20240419 | 184000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 15 | 20240419 | 183900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 16 | 20240419 | 183800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 17 | 20240419 | 183700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 18 | 20240419 | 183600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 19 | 20240419 | 183500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 20 | 20240419 | 183400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 21 | 20240419 | 183300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 22 | 20240419 | 183200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 23 | 20240419 | 183100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 24 | 20240419 | 183000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 25 | 20240419 | 182900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 26 | 20240419 | 182800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 27 | 20240419 | 182700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 28 | 20240419 | 182600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 29 | 20240419 | 182500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 30 | 20240419 | 182400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 31 | 20240419 | 182300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 32 | 20240419 | 182200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 21031 |
| 33 | 20240419 | 182100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 34 | 20240419 | 182000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 35 | 20240419 | 181900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 36 | 20240419 | 181800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 37 | 20240419 | 181700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 38 | 20240419 | 181600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 39 | 20240419 | 181500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 40 | 20240419 | 181400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 41 | 20240419 | 181300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 42 | 20240419 | 181200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 43 | 20240419 | 181100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 44 | 20240419 | 181000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 45 | 20240419 | 180900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 46 | 20240419 | 180800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 47 | 20240419 | 180700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 48 | 20240419 | 180600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 49 | 20240419 | 180500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 50 | 20240419 | 180400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 51 | 20240419 | 180300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 52 | 20240419 | 180200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 53 | 20240419 | 180100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 54 | 20240419 | 180000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 55 | 20240419 | 175900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 56 | 20240419 | 175800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 57 | 20240419 | 175700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 58 | 20240419 | 175600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 59 | 20240419 | 175500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 60 | 20240419 | 175400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 61 | 20240419 | 175300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 62 | 20240419 | 175200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 21031 |
| 63 | 20240419 | 175100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 64 | 20240419 | 175000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 65 | 20240419 | 174900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 66 | 20240419 | 174800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 67 | 20240419 | 174700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 68 | 20240419 | 174600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 69 | 20240419 | 174500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 70 | 20240419 | 174400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 71 | 20240419 | 174300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 72 | 20240419 | 174200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 73 | 20240419 | 174100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 74 | 20240419 | 174000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 75 | 20240419 | 173900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 76 | 20240419 | 173800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 77 | 20240419 | 173700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 78 | 20240419 | 173600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 79 | 20240419 | 173500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 80 | 20240419 | 173400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 81 | 20240419 | 173300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 82 | 20240419 | 173200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 83 | 20240419 | 173100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 84 | 20240419 | 173000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 85 | 20240419 | 172900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 86 | 20240419 | 172800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 87 | 20240419 | 172700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 88 | 20240419 | 172600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 89 | 20240419 | 172500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 90 | 20240419 | 172400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 91 | 20240419 | 172300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 92 | 20240419 | 172200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 21031 |
| 93 | 20240419 | 172100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 94 | 20240419 | 172000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 95 | 20240419 | 171900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 96 | 20240419 | 171800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 97 | 20240419 | 171700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 98 | 20240419 | 171600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 99 | 20240419 | 171500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 100 | 20240419 | 171400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 101 | 20240419 | 171300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 102 | 20240419 | 171200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 103 | 20240419 | 171100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 104 | 20240419 | 171000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 105 | 20240419 | 170900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 106 | 20240419 | 170800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 107 | 20240419 | 170700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 108 | 20240419 | 170600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 109 | 20240419 | 170500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 110 | 20240419 | 170400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 111 | 20240419 | 170300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 112 | 20240419 | 170200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 113 | 20240419 | 170100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 114 | 20240419 | 170000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 115 | 20240419 | 165900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 116 | 20240419 | 165800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 117 | 20240419 | 165700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 118 | 20240419 | 165600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 119 | 20240419 | 165500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 120 | 20240419 | 165400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 121 | 20240419 | 165300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 122 | 20240419 | 165200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 21031 |
| 123 | 20240419 | 165100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 124 | 20240419 | 165000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 125 | 20240419 | 164900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 126 | 20240419 | 164800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 127 | 20240419 | 164700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 128 | 20240419 | 164600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 129 | 20240419 | 164500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 130 | 20240419 | 164400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 131 | 20240419 | 164300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 132 | 20240419 | 164200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 133 | 20240419 | 164100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 134 | 20240419 | 164000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 135 | 20240419 | 163900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 136 | 20240419 | 163800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 137 | 20240419 | 163700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 138 | 20240419 | 163600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 139 | 20240419 | 163500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 140 | 20240419 | 163400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 141 | 20240419 | 163300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 142 | 20240419 | 163200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 143 | 20240419 | 163100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 144 | 20240419 | 163000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 145 | 20240419 | 162900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 146 | 20240419 | 162800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 147 | 20240419 | 162700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 148 | 20240419 | 162600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 149 | 20240419 | 162500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 150 | 20240419 | 162400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 151 | 20240419 | 162300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 152 | 20240419 | 162200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 21031 |
| 153 | 20240419 | 162100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 154 | 20240419 | 162000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 155 | 20240419 | 161900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 156 | 20240419 | 161800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 157 | 20240419 | 161700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 158 | 20240419 | 161600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 159 | 20240419 | 161500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 160 | 20240419 | 161400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 161 | 20240419 | 161300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 162 | 20240419 | 161200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 163 | 20240419 | 161100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 164 | 20240419 | 161000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 165 | 20240419 | 160900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 166 | 20240419 | 160800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 167 | 20240419 | 160700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 168 | 20240419 | 160600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 169 | 20240419 | 160500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 170 | 20240419 | 160400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 171 | 20240419 | 160300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 172 | 20240419 | 160200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 173 | 20240419 | 160100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 174 | 20240419 | 160000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 175 | 20240419 | 155900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 176 | 20240419 | 155800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 177 | 20240419 | 155700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 178 | 20240419 | 155600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 179 | 20240419 | 155500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 180 | 20240419 | 155400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 181 | 20240419 | 155300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 182 | 20240419 | 155200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 21031 |
| 183 | 20240419 | 155100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 184 | 20240419 | 155000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 185 | 20240419 | 154900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 186 | 20240419 | 154800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 187 | 20240419 | 154700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 188 | 20240419 | 154600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 189 | 20240419 | 154500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 190 | 20240419 | 154400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 191 | 20240419 | 154300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 192 | 20240419 | 154200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 193 | 20240419 | 154100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 194 | 20240419 | 154000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 195 | 20240419 | 153900 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 196 | 20240419 | 153800 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 197 | 20240419 | 153700 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 198 | 20240419 | 153600 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 199 | 20240419 | 153500 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 200 | 20240419 | 153400 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 201 | 20240419 | 153300 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 202 | 20240419 | 153200 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 203 | 20240419 | 153100 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 0 |
| 204 | 20240419 | 153000 | 67570262100 | 109300 | 109300 | 109300 | 109300 | 21031 |
| 205 | 20240419 | 152900 | 65271573800 | 109500 | 109500 | 109500 | 109500 | 0 |
| 206 | 20240419 | 152800 | 65271573800 | 109500 | 109500 | 109500 | 109500 | 0 |
| 207 | 20240419 | 152700 | 65271573800 | 109500 | 109500 | 109500 | 109500 | 0 |
| 208 | 20240419 | 152600 | 65271573800 | 109500 | 109500 | 109500 | 109500 | 0 |
| 209 | 20240419 | 152500 | 65271573800 | 109500 | 109500 | 109500 | 109500 | 0 |
| 210 | 20240419 | 152400 | 65271573800 | 109500 | 109500 | 109500 | 109500 | 0 |
| 211 | 20240419 | 152300 | 65271573800 | 109500 | 109500 | 109500 | 109500 | 0 |
| 212 | 20240419 | 152200 | 65271573800 | 109500 | 109500 | 109500 | 109500 | 0 |
| 213 | 20240419 | 152100 | 65271573800 | 109500 | 109500 | 109500 | 109500 | 0 |
| 214 | 20240419 | 152000 | 65271573800 | 109500 | 109500 | 109500 | 109500 | 0 |
| 215 | 20240419 | 151900 | 65271573800 | 109500 | 109400 | 109700 | 109300 | 2269 |
| 216 | 20240419 | 151800 | 65023043500 | 109400 | 109300 | 109400 | 109100 | 929 |
| 217 | 20240419 | 151700 | 64921499600 | 109300 | 108900 | 109300 | 108900 | 3505 |
| 218 | 20240419 | 151600 | 64539305000 | 108900 | 108900 | 109000 | 108900 | 797 |
| 219 | 20240419 | 151500 | 64452492400 | 109000 | 109000 | 109000 | 108700 | 2526 |
| 220 | 20240419 | 151400 | 64177315100 | 109000 | 109000 | 109100 | 108800 | 3942 |
| 221 | 20240419 | 151300 | 63748262900 | 109000 | 109000 | 109000 | 108800 | 2464 |
| 222 | 20240419 | 151200 | 63479891400 | 108900 | 108900 | 109000 | 108900 | 1334 |
| 223 | 20240419 | 151100 | 63334557200 | 109000 | 109100 | 109100 | 108900 | 486 |
| 224 | 20240419 | 151000 | 63281611000 | 109100 | 109200 | 109200 | 109000 | 2500 |
| 225 | 20240419 | 150900 | 63009020000 | 109200 | 109100 | 109200 | 109100 | 282 |
| 226 | 20240419 | 150800 | 62978243400 | 109200 | 109300 | 109300 | 109100 | 884 |
| 227 | 20240419 | 150700 | 62881717700 | 109200 | 109300 | 109300 | 109200 | 181 |
| 228 | 20240419 | 150600 | 62861940900 | 109200 | 109300 | 109300 | 109200 | 533 |
| 229 | 20240419 | 150500 | 62803709200 | 109200 | 109100 | 109300 | 109100 | 1087 |
| 230 | 20240419 | 150400 | 62685010900 | 109200 | 109100 | 109200 | 109000 | 994 |
| 231 | 20240419 | 150300 | 62576571900 | 109100 | 109200 | 109200 | 109000 | 730 |
| 232 | 20240419 | 150200 | 62496928600 | 109100 | 109100 | 109100 | 109000 | 733 |
| 233 | 20240419 | 150100 | 62416969600 | 109100 | 109000 | 109100 | 109000 | 342 |
| 234 | 20240419 | 150000 | 62379674200 | 109100 | 109100 | 109100 | 109000 | 197 |
| 235 | 20240419 | 145900 | 62358186000 | 109000 | 109100 | 109100 | 109000 | 288 |
| 236 | 20240419 | 145800 | 62326767000 | 109000 | 109100 | 109100 | 109000 | 383 |
| 237 | 20240419 | 145700 | 62284983400 | 109100 | 109100 | 109200 | 109000 | 234 |
| 238 | 20240419 | 145600 | 62259450900 | 109100 | 109200 | 109200 | 109000 | 1687 |
| 239 | 20240419 | 145500 | 62075531000 | 109200 | 109200 | 109300 | 109100 | 1434 |
| 240 | 20240419 | 145400 | 61918959700 | 109300 | 109000 | 109300 | 108900 | 2492 |
| 241 | 20240419 | 145300 | 61647219500 | 109000 | 109100 | 109100 | 108900 | 1080 |
| 242 | 20240419 | 145200 | 61529499500 | 109000 | 109000 | 109100 | 108900 | 884 |
| 243 | 20240419 | 145100 | 61433143100 | 109000 | 109100 | 109100 | 108900 | 245 |
| 244 | 20240419 | 145000 | 61406434600 | 109100 | 109000 | 109100 | 108900 | 2065 |
| 245 | 20240419 | 144900 | 61181438100 | 109000 | 109000 | 109000 | 108900 | 465 |
| 246 | 20240419 | 144800 | 61130765300 | 109100 | 109100 | 109200 | 108900 | 1527 |
| 247 | 20240419 | 144700 | 60964337400 | 109100 | 109100 | 109200 | 109100 | 646 |
| 248 | 20240419 | 144600 | 60893825300 | 109100 | 109100 | 109200 | 109000 | 788 |
| 249 | 20240419 | 144500 | 60807838000 | 109000 | 109100 | 109200 | 109000 | 324 |
| 250 | 20240419 | 144400 | 60772493900 | 109100 | 109000 | 109100 | 109000 | 415 |
| 251 | 20240419 | 144300 | 60727231100 | 109000 | 109000 | 109100 | 108900 | 1280 |
| 252 | 20240419 | 144200 | 60587637400 | 109000 | 109000 | 109100 | 109000 | 379 |
| 253 | 20240419 | 144100 | 60546324300 | 109000 | 109000 | 109000 | 108900 | 634 |
| 254 | 20240419 | 144000 | 60477229000 | 109000 | 109100 | 109100 | 109000 | 426 |
| 255 | 20240419 | 143900 | 60430791600 | 109000 | 109000 | 109100 | 109000 | 70 |
| 256 | 20240419 | 143800 | 60423156300 | 109000 | 108900 | 109000 | 108800 | 686 |
| 257 | 20240419 | 143700 | 60348440800 | 108900 | 108900 | 108900 | 108800 | 383 |
| 258 | 20240419 | 143600 | 60306740400 | 108900 | 109100 | 109200 | 108900 | 4146 |
| 259 | 20240419 | 143500 | 59854881800 | 109100 | 109100 | 109200 | 109000 | 91 |
| 260 | 20240419 | 143400 | 59844954400 | 109100 | 109300 | 109300 | 109000 | 1794 |
| 261 | 20240419 | 143300 | 59649205400 | 109300 | 109300 | 109300 | 109200 | 336 |
| 262 | 20240419 | 143200 | 59612513900 | 109200 | 109200 | 109300 | 109100 | 188 |
| 263 | 20240419 | 143100 | 59591990300 | 109200 | 109100 | 109300 | 109100 | 145 |
| 264 | 20240419 | 143000 | 59576156800 | 109100 | 109100 | 109200 | 109100 | 232 |
| 265 | 20240419 | 142900 | 59550826100 | 109200 | 109200 | 109300 | 109100 | 172 |
| 266 | 20240419 | 142800 | 59532045200 | 109200 | 109100 | 109300 | 109100 | 548 |
| 267 | 20240419 | 142700 | 59472230700 | 109200 | 109200 | 109200 | 109100 | 317 |
| 268 | 20240419 | 142600 | 59437614400 | 109100 | 109200 | 109200 | 109100 | 179 |
| 269 | 20240419 | 142500 | 59418084200 | 109200 | 109200 | 109200 | 109100 | 375 |
| 270 | 20240419 | 142400 | 59377144700 | 109100 | 109100 | 109200 | 109100 | 509 |
| 271 | 20240419 | 142300 | 59321571300 | 109200 | 109100 | 109200 | 109100 | 627 |
| 272 | 20240419 | 142200 | 59253158500 | 109100 | 109200 | 109200 | 109100 | 308 |
| 273 | 20240419 | 142100 | 59219526500 | 109200 | 109100 | 109300 | 109100 | 1569 |
| 274 | 20240419 | 142000 | 59048242200 | 109100 | 109300 | 109300 | 109000 | 1740 |
| 275 | 20240419 | 141900 | 58858309500 | 109300 | 109200 | 109300 | 109100 | 1402 |
| 276 | 20240419 | 141800 | 58705286700 | 109200 | 109300 | 109300 | 109100 | 420 |
| 277 | 20240419 | 141700 | 58659404500 | 109200 | 109200 | 109300 | 109200 | 171 |
| 278 | 20240419 | 141600 | 58640718500 | 109300 | 109200 | 109300 | 109100 | 692 |
| 279 | 20240419 | 141500 | 58565155800 | 109200 | 109100 | 109200 | 109100 | 497 |
| 280 | 20240419 | 141400 | 58510911900 | 109100 | 109200 | 109200 | 109100 | 1160 |
| 281 | 20240419 | 141300 | 58384348600 | 109200 | 109100 | 109200 | 109100 | 566 |
| 282 | 20240419 | 141200 | 58322592000 | 109100 | 109200 | 109200 | 109000 | 1320 |
| 283 | 20240419 | 141100 | 58178585400 | 109200 | 109300 | 109300 | 109100 | 1250 |
| 284 | 20240419 | 141000 | 58042141400 | 109200 | 109400 | 109400 | 109200 | 830 |
| 285 | 20240419 | 140900 | 57951485800 | 109300 | 109200 | 109300 | 109100 | 592 |
| 286 | 20240419 | 140800 | 57886827900 | 109200 | 109300 | 109400 | 109100 | 1455 |
| 287 | 20240419 | 140700 | 57727881000 | 109400 | 109600 | 109700 | 109400 | 1555 |
| 288 | 20240419 | 140600 | 57557599000 | 109700 | 109500 | 109700 | 109500 | 298 |
| 289 | 20240419 | 140500 | 57524935600 | 109600 | 109600 | 109700 | 109500 | 939 |
| 290 | 20240419 | 140400 | 57422040200 | 109600 | 109700 | 109700 | 109600 | 516 |
| 291 | 20240419 | 140300 | 57365438100 | 109700 | 109600 | 109700 | 109500 | 733 |
| 292 | 20240419 | 140200 | 57285070500 | 109600 | 109500 | 109600 | 109500 | 148 |
| 293 | 20240419 | 140100 | 57268853800 | 109500 | 109500 | 109600 | 109500 | 230 |
| 294 | 20240419 | 140000 | 57243668700 | 109500 | 109500 | 109500 | 109400 | 136 |
| 295 | 20240419 | 135900 | 57228779600 | 109500 | 109500 | 109500 | 109300 | 156 |
| 296 | 20240419 | 135800 | 57211719800 | 109500 | 109400 | 109500 | 109400 | 142 |
| 297 | 20240419 | 135700 | 57196181000 | 109400 | 109400 | 109500 | 109300 | 708 |
| 298 | 20240419 | 135600 | 57118732900 | 109500 | 109500 | 109500 | 109400 | 85 |
| 299 | 20240419 | 135500 | 57109426300 | 109500 | 109600 | 109600 | 109400 | 343 |
| 300 | 20240419 | 135400 | 57071886500 | 109600 | 109400 | 109600 | 109300 | 1153 |
| 301 | 20240419 | 135300 | 56945635500 | 109300 | 109200 | 109400 | 109100 | 217 |
| 302 | 20240419 | 135200 | 56921936000 | 109200 | 109300 | 109300 | 109100 | 826 |
| 303 | 20240419 | 135100 | 56831732400 | 109300 | 109100 | 109300 | 109100 | 301 |
| 304 | 20240419 | 135000 | 56798842600 | 109200 | 109100 | 109200 | 109000 | 1608 |
| 305 | 20240419 | 134900 | 56623471600 | 109100 | 109300 | 109300 | 109100 | 504 |
| 306 | 20240419 | 134800 | 56568432300 | 109300 | 109300 | 109300 | 109200 | 214 |
| 307 | 20240419 | 134700 | 56545043200 | 109200 | 109300 | 109300 | 109200 | 123 |
| 308 | 20240419 | 134600 | 56531609500 | 109300 | 109500 | 109600 | 109300 | 1165 |
| 309 | 20240419 | 134500 | 56404148400 | 109400 | 109400 | 109500 | 109400 | 406 |
| 310 | 20240419 | 134400 | 56359713300 | 109400 | 109400 | 109500 | 109400 | 107 |
| 311 | 20240419 | 134300 | 56348002100 | 109500 | 109400 | 109500 | 109300 | 669 |
| 312 | 20240419 | 134200 | 56274809000 | 109500 | 109500 | 109500 | 109400 | 798 |
| 313 | 20240419 | 134100 | 56187454000 | 109500 | 109400 | 109500 | 109400 | 135 |
| 314 | 20240419 | 134000 | 56172676400 | 109500 | 109500 | 109500 | 109300 | 1186 |
| 315 | 20240419 | 133900 | 56042925200 | 109500 | 109400 | 109500 | 109400 | 192 |
| 316 | 20240419 | 133800 | 56021919200 | 109400 | 109400 | 109400 | 109300 | 388 |
| 317 | 20240419 | 133700 | 55979484300 | 109400 | 109200 | 109400 | 109200 | 611 |
| 318 | 20240419 | 133600 | 55912701400 | 109300 | 109200 | 109400 | 109200 | 413 |
| 319 | 20240419 | 133500 | 55867582000 | 109300 | 109200 | 109300 | 109100 | 292 |
| 320 | 20240419 | 133400 | 55835698200 | 109200 | 109200 | 109200 | 109100 | 477 |
| 321 | 20240419 | 133300 | 55783651100 | 109200 | 109200 | 109300 | 109100 | 369 |
| 322 | 20240419 | 133200 | 55743365900 | 109200 | 109500 | 109500 | 109200 | 1699 |
| 323 | 20240419 | 133100 | 55557681400 | 109500 | 109700 | 109700 | 109400 | 1834 |
| 324 | 20240419 | 133000 | 55356746200 | 109700 | 109800 | 109900 | 109700 | 2234 |
| 325 | 20240419 | 132900 | 55111452200 | 109700 | 109500 | 109800 | 109500 | 2893 |
| 326 | 20240419 | 132800 | 54794285400 | 109600 | 109500 | 109600 | 109500 | 684 |
| 327 | 20240419 | 132700 | 54719374200 | 109500 | 109700 | 109700 | 109500 | 1083 |
| 328 | 20240419 | 132600 | 54600660600 | 109700 | 109700 | 109800 | 109600 | 1168 |
| 329 | 20240419 | 132500 | 54472483300 | 109800 | 109600 | 109800 | 109600 | 764 |
| 330 | 20240419 | 132400 | 54388693700 | 109500 | 109600 | 109600 | 109500 | 472 |
| 331 | 20240419 | 132300 | 54336964100 | 109600 | 109500 | 109600 | 109400 | 495 |
| 332 | 20240419 | 132200 | 54282740300 | 109500 | 109400 | 109600 | 109400 | 613 |
| 333 | 20240419 | 132100 | 54215626300 | 109400 | 109400 | 109500 | 109200 | 808 |
| 334 | 20240419 | 132000 | 54127293200 | 109400 | 109500 | 109500 | 109300 | 595 |
| 335 | 20240419 | 131900 | 54062194400 | 109500 | 109500 | 109500 | 109400 | 341 |
| 336 | 20240419 | 131800 | 54024862000 | 109500 | 109400 | 109500 | 109300 | 680 |
| 337 | 20240419 | 131700 | 53950486400 | 109300 | 109400 | 109500 | 109300 | 678 |
| 338 | 20240419 | 131600 | 53876308500 | 109400 | 109200 | 109500 | 109200 | 2332 |
| 339 | 20240419 | 131500 | 53621232000 | 109200 | 109100 | 109300 | 109100 | 275 |
| 340 | 20240419 | 131400 | 53591188300 | 109200 | 109100 | 109200 | 109000 | 591 |
| 341 | 20240419 | 131300 | 53526688300 | 109200 | 109100 | 109300 | 109000 | 868 |
| 342 | 20240419 | 131200 | 53431899000 | 109100 | 109000 | 109100 | 109000 | 311 |
| 343 | 20240419 | 131100 | 53397978800 | 108900 | 109100 | 109200 | 108900 | 676 |
| 344 | 20240419 | 131000 | 53324276800 | 109000 | 109200 | 109300 | 109000 | 1890 |
| 345 | 20240419 | 130900 | 53118153300 | 109100 | 109000 | 109200 | 108900 | 1601 |
| 346 | 20240419 | 130800 | 52943491100 | 109000 | 108800 | 109100 | 108800 | 869 |
| 347 | 20240419 | 130700 | 52848784700 | 108900 | 108800 | 108900 | 108700 | 1077 |
| 348 | 20240419 | 130600 | 52731541500 | 108700 | 108500 | 108700 | 108400 | 1079 |
| 349 | 20240419 | 130500 | 52614300800 | 108500 | 108800 | 108800 | 108400 | 1548 |
| 350 | 20240419 | 130400 | 52446151400 | 108900 | 108800 | 108900 | 108700 | 483 |
| 351 | 20240419 | 130300 | 52393603400 | 108800 | 108700 | 108800 | 108600 | 417 |
| 352 | 20240419 | 130200 | 52348277900 | 108600 | 108500 | 108700 | 108500 | 427 |
| 353 | 20240419 | 130100 | 52301890500 | 108500 | 108500 | 108500 | 108400 | 315 |
| 354 | 20240419 | 130000 | 52267719100 | 108500 | 108600 | 108600 | 108500 | 389 |
| 355 | 20240419 | 125900 | 52225505000 | 108500 | 108500 | 108600 | 108400 | 510 |
| 356 | 20240419 | 125800 | 52170202700 | 108400 | 108500 | 108600 | 108300 | 1141 |
| 357 | 20240419 | 125700 | 52046450600 | 108600 | 108600 | 108600 | 108500 | 945 |
| 358 | 20240419 | 125600 | 51943858600 | 108500 | 108400 | 108600 | 108400 | 963 |
| 359 | 20240419 | 125500 | 51839403400 | 108400 | 108300 | 108400 | 108300 | 1985 |
| 360 | 20240419 | 125400 | 51624241200 | 108400 | 108300 | 108400 | 108300 | 199 |
| 361 | 20240419 | 125300 | 51602683800 | 108400 | 108200 | 108400 | 108200 | 833 |
| 362 | 20240419 | 125200 | 51512504300 | 108200 | 108000 | 108200 | 108000 | 596 |
| 363 | 20240419 | 125100 | 51448101400 | 108000 | 108400 | 108400 | 108000 | 1468 |
| 364 | 20240419 | 125000 | 51289338200 | 108400 | 108400 | 108400 | 108300 | 471 |
| 365 | 20240419 | 124900 | 51238289500 | 108300 | 108300 | 108400 | 108300 | 689 |
| 366 | 20240419 | 124800 | 51163668600 | 108400 | 108300 | 108400 | 108200 | 230 |
| 367 | 20240419 | 124700 | 51138757000 | 108200 | 108200 | 108400 | 108200 | 906 |
| 368 | 20240419 | 124600 | 51040638500 | 108300 | 108200 | 108300 | 108100 | 270 |
| 369 | 20240419 | 124500 | 51011424200 | 108100 | 108100 | 108100 | 108000 | 702 |
| 370 | 20240419 | 124400 | 50935540600 | 108000 | 108000 | 108100 | 107900 | 1793 |
| 371 | 20240419 | 124300 | 50741733600 | 108000 | 107600 | 108200 | 107600 | 1255 |
| 372 | 20240419 | 124200 | 50606366600 | 107600 | 107800 | 107900 | 107600 | 1515 |
| 373 | 20240419 | 124100 | 50443282500 | 107800 | 107700 | 107800 | 107700 | 442 |
| 374 | 20240419 | 124000 | 50395674800 | 107700 | 108000 | 108000 | 107700 | 1561 |
| 375 | 20240419 | 123900 | 50227324100 | 108000 | 108100 | 108100 | 108000 | 506 |
| 376 | 20240419 | 123800 | 50172675300 | 108000 | 108000 | 108000 | 107900 | 758 |
| 377 | 20240419 | 123700 | 50090837800 | 108100 | 108200 | 108300 | 108000 | 1370 |
| 378 | 20240419 | 123600 | 49942725000 | 108200 | 108300 | 108400 | 108100 | 783 |
| 379 | 20240419 | 123500 | 49858017400 | 108100 | 108200 | 108200 | 108100 | 327 |
| 380 | 20240419 | 123400 | 49822651000 | 108100 | 108300 | 108300 | 108100 | 464 |
| 381 | 20240419 | 123300 | 49772440300 | 108300 | 108100 | 108400 | 108100 | 721 |
| 382 | 20240419 | 123200 | 49694360400 | 108200 | 108200 | 108300 | 108000 | 3082 |
| 383 | 20240419 | 123100 | 49360669200 | 108000 | 108200 | 108200 | 108000 | 708 |
| 384 | 20240419 | 123000 | 49284166300 | 108100 | 108200 | 108200 | 108000 | 353 |
| 385 | 20240419 | 122900 | 49245997400 | 108200 | 108100 | 108300 | 108100 | 822 |
| 386 | 20240419 | 122800 | 49157104300 | 108100 | 108100 | 108200 | 108000 | 1603 |
| 387 | 20240419 | 122700 | 48983911300 | 108100 | 108100 | 108100 | 107900 | 1188 |
| 388 | 20240419 | 122600 | 48855547400 | 108100 | 107900 | 108100 | 107900 | 723 |
| 389 | 20240419 | 122500 | 48777446800 | 108000 | 108000 | 108100 | 107900 | 667 |
| 390 | 20240419 | 122400 | 48705398800 | 108000 | 108000 | 108100 | 108000 | 622 |
| 391 | 20240419 | 122300 | 48638191800 | 107900 | 108000 | 108100 | 107800 | 1031 |
| 392 | 20240419 | 122200 | 48526899200 | 108000 | 108000 | 108100 | 107900 | 2014 |
| 393 | 20240419 | 122100 | 48309310300 | 107900 | 107900 | 108000 | 107800 | 1403 |
| 394 | 20240419 | 122000 | 48157841000 | 107900 | 107900 | 108000 | 107800 | 1893 |
| 395 | 20240419 | 121900 | 47953532800 | 107800 | 107800 | 107900 | 107800 | 166 |
| 396 | 20240419 | 121800 | 47935629400 | 107800 | 107700 | 107900 | 107700 | 188 |
| 397 | 20240419 | 121700 | 47915361700 | 107800 | 107700 | 107800 | 107700 | 340 |
| 398 | 20240419 | 121600 | 47878734400 | 107800 | 107800 | 107800 | 107600 | 1137 |
| 399 | 20240419 | 121500 | 47756277200 | 107800 | 107800 | 107800 | 107700 | 438 |
| 400 | 20240419 | 121400 | 47709074400 | 107700 | 107700 | 107800 | 107600 | 1107 |
| 401 | 20240419 | 121300 | 47589833400 | 107700 | 107700 | 107800 | 107500 | 519 |
| 402 | 20240419 | 121200 | 47533927800 | 107700 | 107300 | 107800 | 107300 | 1439 |
| 403 | 20240419 | 121100 | 47379265300 | 107300 | 107700 | 107700 | 107300 | 853 |
| 404 | 20240419 | 121000 | 47287550900 | 107700 | 107600 | 107800 | 107600 | 1260 |
| 405 | 20240419 | 120900 | 47151744800 | 107600 | 107800 | 107800 | 107600 | 1041 |
| 406 | 20240419 | 120800 | 47039654500 | 107800 | 107700 | 107900 | 107700 | 1006 |
| 407 | 20240419 | 120700 | 46931218400 | 107700 | 107700 | 108000 | 107600 | 3671 |
| 408 | 20240419 | 120600 | 46535445700 | 107800 | 107300 | 107800 | 107300 | 3786 |
| 409 | 20240419 | 120500 | 46128192600 | 107200 | 107300 | 107500 | 107100 | 765 |
| 410 | 20240419 | 120400 | 46046135100 | 107300 | 106900 | 107300 | 106800 | 4027 |
| 411 | 20240419 | 120300 | 45615129200 | 106900 | 106800 | 106900 | 106700 | 835 |
| 412 | 20240419 | 120200 | 45525944700 | 106700 | 106800 | 107000 | 106600 | 2570 |
| 413 | 20240419 | 120100 | 45251192600 | 106700 | 106600 | 106700 | 106300 | 3976 |
| 414 | 20240419 | 120000 | 44827907100 | 106700 | 106800 | 106800 | 106600 | 765 |
| 415 | 20240419 | 115900 | 44746312800 | 106800 | 106800 | 107000 | 106700 | 717 |
| 416 | 20240419 | 115800 | 44669734100 | 106900 | 106900 | 107000 | 106800 | 132 |
| 417 | 20240419 | 115700 | 44655628500 | 107000 | 107000 | 107000 | 106800 | 719 |
| 418 | 20240419 | 115600 | 44578749800 | 107100 | 106800 | 107100 | 106600 | 1690 |
| 419 | 20240419 | 115500 | 44398339500 | 106800 | 106600 | 106800 | 106600 | 873 |
| 420 | 20240419 | 115400 | 44305179400 | 106700 | 106600 | 106800 | 106600 | 890 |
| 421 | 20240419 | 115300 | 44210227100 | 106600 | 106800 | 106800 | 106500 | 1267 |
| 422 | 20240419 | 115200 | 44075178000 | 106800 | 107000 | 107100 | 106700 | 1109 |
| 423 | 20240419 | 115100 | 43956638100 | 106900 | 106700 | 107000 | 106600 | 1611 |
| 424 | 20240419 | 115000 | 43784614800 | 106600 | 106500 | 106900 | 106500 | 4743 |
| 425 | 20240419 | 114900 | 43278966400 | 106600 | 106900 | 106900 | 106500 | 3357 |
| 426 | 20240419 | 114800 | 42920821300 | 106900 | 107000 | 107000 | 106800 | 687 |
| 427 | 20240419 | 114700 | 42847390700 | 107000 | 106900 | 107100 | 106800 | 2889 |
| 428 | 20240419 | 114600 | 42538709400 | 106900 | 107100 | 107100 | 106900 | 486 |
| 429 | 20240419 | 114500 | 42486714100 | 107100 | 107100 | 108000 | 107000 | 2198 |
| 430 | 20240419 | 114400 | 42250953300 | 107000 | 107100 | 107200 | 107000 | 3248 |
| 431 | 20240419 | 114300 | 41903325900 | 107200 | 107200 | 107300 | 107100 | 697 |
| 432 | 20240419 | 114200 | 41828610400 | 107300 | 107200 | 107300 | 107200 | 833 |
| 433 | 20240419 | 114100 | 41739287600 | 107300 | 107300 | 107300 | 107200 | 578 |
| 434 | 20240419 | 114000 | 41677282300 | 107300 | 107400 | 107500 | 107300 | 397 |
| 435 | 20240419 | 113900 | 41634656800 | 107400 | 107700 | 107900 | 107200 | 1199 |
| 436 | 20240419 | 113800 | 41505988000 | 107700 | 107800 | 107800 | 107200 | 1631 |
| 437 | 20240419 | 113700 | 41330460400 | 107800 | 107700 | 107800 | 107600 | 385 |
| 438 | 20240419 | 113600 | 41289018900 | 107800 | 107500 | 107900 | 107500 | 291 |
| 439 | 20240419 | 113500 | 41257675200 | 107500 | 107600 | 107700 | 107500 | 604 |
| 440 | 20240419 | 113400 | 41192669600 | 107600 | 107700 | 107700 | 107600 | 307 |
| 441 | 20240419 | 113300 | 41159633100 | 107600 | 107400 | 107900 | 107400 | 319 |
| 442 | 20240419 | 113200 | 41125279900 | 107400 | 107400 | 107500 | 107300 | 774 |
| 443 | 20240419 | 113100 | 41042117600 | 107400 | 107400 | 107500 | 107400 | 576 |
| 444 | 20240419 | 113000 | 40980245700 | 107400 | 107800 | 107800 | 107300 | 2544 |
| 445 | 20240419 | 112900 | 40706546200 | 107900 | 107800 | 108000 | 107800 | 502 |
| 446 | 20240419 | 112800 | 40652385900 | 107800 | 107900 | 108200 | 107800 | 4051 |
| 447 | 20240419 | 112700 | 40215174400 | 107900 | 107400 | 107900 | 107300 | 4716 |
| 448 | 20240419 | 112600 | 39708212600 | 107400 | 107400 | 107600 | 107300 | 222 |
| 449 | 20240419 | 112500 | 39684365100 | 107300 | 107200 | 107900 | 107200 | 7852 |
| 450 | 20240419 | 112400 | 38840885800 | 107000 | 107300 | 107300 | 107000 | 1582 |
| 451 | 20240419 | 112300 | 38671318800 | 107300 | 107000 | 107400 | 106900 | 3805 |
| 452 | 20240419 | 112200 | 38263768400 | 107000 | 107300 | 107400 | 106900 | 768 |
| 453 | 20240419 | 112100 | 38181444400 | 107400 | 107100 | 107500 | 106800 | 3695 |
| 454 | 20240419 | 112000 | 37785238300 | 107300 | 107200 | 107400 | 106700 | 6418 |
| 455 | 20240419 | 111900 | 37098768200 | 107300 | 107200 | 107400 | 107100 | 3345 |
| 456 | 20240419 | 111800 | 36740252400 | 107200 | 107300 | 107400 | 107100 | 1816 |
| 457 | 20240419 | 111700 | 36545515900 | 107300 | 107500 | 107700 | 107300 | 2116 |
| 458 | 20240419 | 111600 | 36317969800 | 107400 | 107200 | 107500 | 107100 | 3562 |
| 459 | 20240419 | 111500 | 35935738500 | 107200 | 107400 | 107500 | 107100 | 3037 |
| 460 | 20240419 | 111400 | 35609890500 | 107400 | 107700 | 107700 | 107400 | 696 |
| 461 | 20240419 | 111300 | 35535057700 | 107600 | 107600 | 107900 | 107600 | 1233 |
| 462 | 20240419 | 111200 | 35402310300 | 107600 | 107400 | 107800 | 107400 | 4382 |
| 463 | 20240419 | 111100 | 34930392600 | 107400 | 107800 | 107800 | 107300 | 1154 |
| 464 | 20240419 | 111000 | 34806443200 | 107700 | 107900 | 107900 | 107700 | 1742 |
| 465 | 20240419 | 110900 | 34618750100 | 107900 | 107700 | 108000 | 107400 | 2986 |
| 466 | 20240419 | 110800 | 34296871600 | 107600 | 107500 | 107800 | 107500 | 1278 |
| 467 | 20240419 | 110700 | 34159339900 | 107600 | 107400 | 107700 | 107100 | 3785 |
| 468 | 20240419 | 110600 | 33752938100 | 107600 | 107800 | 107800 | 107000 | 2586 |
| 469 | 20240419 | 110500 | 33475431700 | 107700 | 107400 | 107800 | 107200 | 5931 |
| 470 | 20240419 | 110400 | 32838759300 | 107500 | 107800 | 107800 | 107400 | 3703 |
| 471 | 20240419 | 110300 | 32440527300 | 107800 | 108000 | 108000 | 107400 | 4698 |
| 472 | 20240419 | 110200 | 31934822400 | 107900 | 108100 | 108200 | 107900 | 561 |
| 473 | 20240419 | 110100 | 31874198800 | 108200 | 108100 | 108300 | 108100 | 767 |
| 474 | 20240419 | 110000 | 31791242600 | 108100 | 108100 | 108600 | 107900 | 3107 |
| 475 | 20240419 | 105900 | 31454984700 | 108000 | 107900 | 108200 | 107700 | 2808 |
| 476 | 20240419 | 105800 | 31152074900 | 107900 | 108200 | 108300 | 107800 | 5927 |
| 477 | 20240419 | 105700 | 30511867400 | 108200 | 108600 | 108600 | 108100 | 2462 |
| 478 | 20240419 | 105600 | 30245208100 | 108600 | 108900 | 109000 | 108600 | 1650 |
| 479 | 20240419 | 105500 | 30065723700 | 108900 | 108900 | 109100 | 108800 | 1020 |
| 480 | 20240419 | 105400 | 29954609200 | 108900 | 108800 | 109000 | 108800 | 1327 |
| 481 | 20240419 | 105300 | 29810092100 | 108900 | 108900 | 109000 | 108800 | 911 |
| 482 | 20240419 | 105200 | 29710903900 | 108900 | 108900 | 109100 | 108800 | 721 |
| 483 | 20240419 | 105100 | 29632360300 | 108900 | 108800 | 109100 | 108700 | 913 |
| 484 | 20240419 | 105000 | 29532927600 | 108900 | 108500 | 108900 | 108500 | 1158 |
| 485 | 20240419 | 104900 | 29407026500 | 108400 | 108700 | 108700 | 108300 | 1348 |
| 486 | 20240419 | 104800 | 29260702300 | 108700 | 108700 | 108900 | 108600 | 928 |
| 487 | 20240419 | 104700 | 29159804300 | 108700 | 108400 | 108700 | 108400 | 1150 |
| 488 | 20240419 | 104600 | 29034973300 | 108400 | 108200 | 108500 | 108100 | 1471 |
| 489 | 20240419 | 104500 | 28875594400 | 108100 | 108200 | 108200 | 108000 | 2518 |
| 490 | 20240419 | 104400 | 28603431100 | 108200 | 108300 | 108300 | 108200 | 1875 |
| 491 | 20240419 | 104300 | 28400550300 | 108300 | 108500 | 108600 | 108200 | 1001 |
| 492 | 20240419 | 104200 | 28292067800 | 108700 | 108900 | 108900 | 108300 | 923 |
| 493 | 20240419 | 104100 | 28191820200 | 108800 | 109000 | 109000 | 108500 | 1795 |
| 494 | 20240419 | 104000 | 27996754200 | 109100 | 108500 | 109100 | 108500 | 1510 |
| 495 | 20240419 | 103900 | 27832519200 | 108600 | 108300 | 108700 | 108300 | 3402 |
| 496 | 20240419 | 103800 | 27463610900 | 108300 | 108200 | 108500 | 108200 | 1885 |
| 497 | 20240419 | 103700 | 27259486100 | 108200 | 108300 | 108400 | 108100 | 3996 |
| 498 | 20240419 | 103600 | 26827175000 | 108400 | 108300 | 108500 | 108200 | 2993 |
| 499 | 20240419 | 103500 | 26502918900 | 108300 | 108400 | 108500 | 108200 | 1330 |
| 500 | 20240419 | 103400 | 26358830100 | 108500 | 108300 | 108500 | 108100 | 3314 |
| 501 | 20240419 | 103300 | 26000123900 | 108400 | 108700 | 108700 | 108300 | 1803 |
| 502 | 20240419 | 103200 | 25804453500 | 108700 | 108500 | 108800 | 108400 | 2854 |
| 503 | 20240419 | 103100 | 25494683900 | 108500 | 108700 | 108700 | 108200 | 4191 |
| 504 | 20240419 | 103000 | 25040422700 | 108600 | 108700 | 109000 | 108600 | 3168 |
| 505 | 20240419 | 102900 | 24696071700 | 108500 | 109100 | 109100 | 108500 | 7240 |
| 506 | 20240419 | 102800 | 23909035300 | 109100 | 109200 | 109200 | 109000 | 1582 |
| 507 | 20240419 | 102700 | 23736505500 | 109100 | 109000 | 109300 | 108900 | 1210 |
| 508 | 20240419 | 102600 | 23604600800 | 109000 | 109200 | 109300 | 108900 | 7066 |
| 509 | 20240419 | 102500 | 22833974300 | 109200 | 109500 | 109600 | 109100 | 1955 |
| 510 | 20240419 | 102400 | 22620253700 | 109500 | 109500 | 109600 | 109500 | 356 |
| 511 | 20240419 | 102300 | 22581259800 | 109500 | 109300 | 109500 | 109200 | 1271 |
| 512 | 20240419 | 102200 | 22442346000 | 109200 | 109600 | 109700 | 109200 | 2566 |
| 513 | 20240419 | 102100 | 22161633600 | 109700 | 109700 | 109700 | 109500 | 674 |
| 514 | 20240419 | 102000 | 22087745100 | 109700 | 109400 | 109800 | 109200 | 2549 |
| 515 | 20240419 | 101900 | 21808982200 | 109300 | 109400 | 109500 | 109200 | 1700 |
| 516 | 20240419 | 101800 | 21623068600 | 109400 | 109400 | 109500 | 109200 | 2744 |
| 517 | 20240419 | 101700 | 21323094000 | 109400 | 109200 | 109400 | 109100 | 2935 |
| 518 | 20240419 | 101600 | 21002517300 | 109300 | 109300 | 109500 | 109200 | 4152 |
| 519 | 20240419 | 101500 | 20548519600 | 109300 | 109700 | 109800 | 109300 | 8729 |
| 520 | 20240419 | 101400 | 19592969000 | 109700 | 109700 | 109800 | 109600 | 2336 |
| 521 | 20240419 | 101300 | 19336746500 | 109700 | 109700 | 109800 | 109600 | 1666 |
| 522 | 20240419 | 101200 | 19154087100 | 109700 | 110200 | 110300 | 109700 | 13755 |
| 523 | 20240419 | 101100 | 17641573000 | 110200 | 110100 | 110300 | 110100 | 600 |
| 524 | 20240419 | 101000 | 17575428000 | 110200 | 110100 | 110300 | 110100 | 613 |
| 525 | 20240419 | 100900 | 17507903300 | 110100 | 110700 | 110700 | 110100 | 4875 |
| 526 | 20240419 | 100800 | 16970129200 | 110700 | 110700 | 110700 | 110600 | 536 |
| 527 | 20240419 | 100700 | 16910809000 | 110600 | 110600 | 110600 | 110500 | 395 |
| 528 | 20240419 | 100600 | 16867122600 | 110600 | 110600 | 110600 | 110500 | 553 |
| 529 | 20240419 | 100500 | 16805989700 | 110500 | 110400 | 110500 | 110300 | 904 |
| 530 | 20240419 | 100400 | 16706192000 | 110500 | 110500 | 110600 | 110300 | 1434 |
| 531 | 20240419 | 100300 | 16547825900 | 110600 | 110600 | 110700 | 110500 | 491 |
| 532 | 20240419 | 100200 | 16493520600 | 110600 | 110500 | 110700 | 110500 | 439 |
| 533 | 20240419 | 100100 | 16444983800 | 110600 | 110500 | 110800 | 110400 | 1121 |
| 534 | 20240419 | 100000 | 16321080800 | 110500 | 110600 | 110700 | 110400 | 1121 |
| 535 | 20240419 | 095900 | 16197199500 | 110700 | 110600 | 110700 | 110500 | 881 |
| 536 | 20240419 | 095800 | 16099750800 | 110600 | 110800 | 111000 | 110600 | 595 |
| 537 | 20240419 | 095700 | 16033856000 | 110800 | 111100 | 111100 | 110700 | 1779 |
| 538 | 20240419 | 095600 | 15836543700 | 111100 | 111300 | 111400 | 111000 | 858 |
| 539 | 20240419 | 095500 | 15741177500 | 111300 | 111100 | 111400 | 111100 | 359 |
| 540 | 20240419 | 095400 | 15701249600 | 111100 | 111200 | 111300 | 111000 | 375 |
| 541 | 20240419 | 095300 | 15659588900 | 111200 | 110800 | 111300 | 110800 | 1740 |
| 542 | 20240419 | 095200 | 15466381600 | 110800 | 111000 | 111000 | 110800 | 1096 |
| 543 | 20240419 | 095100 | 15344839000 | 110900 | 111200 | 111300 | 110900 | 951 |
| 544 | 20240419 | 095000 | 15239182100 | 111100 | 111200 | 111400 | 111100 | 392 |
| 545 | 20240419 | 094900 | 15195579200 | 111100 | 111000 | 111100 | 110900 | 1279 |
| 546 | 20240419 | 094800 | 15053608600 | 111100 | 111100 | 111200 | 111000 | 1248 |
| 547 | 20240419 | 094700 | 14915029100 | 111200 | 111300 | 111300 | 111100 | 1489 |
| 548 | 20240419 | 094600 | 14749437100 | 111300 | 111400 | 111600 | 111300 | 826 |
| 549 | 20240419 | 094500 | 14657392000 | 111500 | 111300 | 111600 | 111300 | 1840 |
| 550 | 20240419 | 094400 | 14452367900 | 111300 | 111300 | 111400 | 111200 | 731 |
| 551 | 20240419 | 094300 | 14371029700 | 111200 | 111300 | 111300 | 111200 | 354 |
| 552 | 20240419 | 094200 | 14331640400 | 111300 | 111200 | 111300 | 111100 | 386 |
| 553 | 20240419 | 094100 | 14288719000 | 111200 | 111200 | 111300 | 111200 | 92 |
| 554 | 20240419 | 094000 | 14278488500 | 111200 | 111200 | 111400 | 111000 | 1201 |
| 555 | 20240419 | 093900 | 14145007500 | 111200 | 111500 | 111500 | 111200 | 640 |
| 556 | 20240419 | 093800 | 14073786500 | 111500 | 111100 | 111500 | 111100 | 901 |
| 557 | 20240419 | 093700 | 13973557800 | 111100 | 111000 | 111100 | 110900 | 1174 |
| 558 | 20240419 | 093600 | 13843173500 | 111100 | 111300 | 111300 | 111000 | 976 |
| 559 | 20240419 | 093500 | 13734736000 | 111300 | 111200 | 111400 | 111000 | 1062 |
| 560 | 20240419 | 093400 | 13616636800 | 111200 | 110700 | 111300 | 110700 | 2295 |
| 561 | 20240419 | 093300 | 13361678300 | 110700 | 110100 | 110700 | 110100 | 2469 |
| 562 | 20240419 | 093200 | 13089294100 | 110200 | 110100 | 110300 | 110000 | 1126 |
| 563 | 20240419 | 093100 | 12965201400 | 110200 | 110200 | 110300 | 110100 | 452 |
| 564 | 20240419 | 093000 | 12915413300 | 110200 | 109900 | 110200 | 109900 | 2358 |
| 565 | 20240419 | 092900 | 12656102300 | 109900 | 110000 | 110100 | 109900 | 5494 |
| 566 | 20240419 | 092800 | 12051900900 | 110000 | 110100 | 110200 | 110000 | 4297 |
| 567 | 20240419 | 092700 | 11579020200 | 110100 | 110400 | 110400 | 110000 | 7971 |
| 568 | 20240419 | 092600 | 10701307400 | 110400 | 110600 | 110600 | 110400 | 1091 |
| 569 | 20240419 | 092500 | 10580837000 | 110500 | 110800 | 110800 | 110400 | 1481 |
| 570 | 20240419 | 092400 | 10417131900 | 110900 | 110900 | 111000 | 110500 | 1398 |
| 571 | 20240419 | 092300 | 10262314700 | 110800 | 110700 | 111100 | 110600 | 1585 |
| 572 | 20240419 | 092200 | 10086629600 | 110700 | 110800 | 110900 | 110700 | 1037 |
| 573 | 20240419 | 092100 | 9971756400 | 110800 | 110500 | 110800 | 110400 | 1274 |
| 574 | 20240419 | 092000 | 9830843800 | 110400 | 110200 | 110400 | 110100 | 3304 |
| 575 | 20240419 | 091900 | 9466785200 | 110200 | 110500 | 110600 | 110200 | 5482 |
| 576 | 20240419 | 091800 | 8861846600 | 110500 | 110400 | 110800 | 110300 | 2549 |
| 577 | 20240419 | 091700 | 8580180000 | 110400 | 110400 | 110600 | 110300 | 5518 |
| 578 | 20240419 | 091600 | 7971132000 | 110400 | 110800 | 110900 | 110400 | 5974 |
| 579 | 20240419 | 091500 | 7310528600 | 110900 | 110900 | 111000 | 110700 | 1998 |
| 580 | 20240419 | 091400 | 7089029500 | 110800 | 110800 | 111000 | 110700 | 3739 |
| 581 | 20240419 | 091300 | 6674788300 | 110800 | 111200 | 111200 | 110800 | 4386 |
| 582 | 20240419 | 091200 | 6188090900 | 111200 | 111100 | 111200 | 111000 | 3147 |
| 583 | 20240419 | 091100 | 5838501500 | 111100 | 111200 | 111500 | 111100 | 3785 |
| 584 | 20240419 | 091000 | 5417432600 | 111300 | 111700 | 111700 | 111200 | 2410 |
| 585 | 20240419 | 090900 | 5148859500 | 111700 | 112000 | 112100 | 111500 | 1206 |
| 586 | 20240419 | 090800 | 5014012400 | 112000 | 111900 | 112200 | 111600 | 582 |
| 587 | 20240419 | 090700 | 4948807100 | 111700 | 111300 | 111900 | 111200 | 1490 |
| 588 | 20240419 | 090600 | 4782663100 | 111200 | 111600 | 111800 | 111200 | 6708 |
| 589 | 20240419 | 090500 | 4035003400 | 111600 | 112300 | 112400 | 111500 | 2240 |
| 590 | 20240419 | 090400 | 3784551800 | 112200 | 112200 | 112500 | 112000 | 2111 |
| 591 | 20240419 | 090300 | 3547707300 | 112100 | 111200 | 112100 | 111000 | 4560 |
| 592 | 20240419 | 090200 | 3038889500 | 111200 | 111400 | 111500 | 111000 | 5884 |
| 593 | 20240419 | 090100 | 2384617600 | 111400 | 111500 | 112100 | 111400 | 5488 |
| 594 | 20240419 | 090000 | 1771425700 | 111400 | 112400 | 112400 | 111000 | 13966 |