37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 191700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 53313 |
| 3 | 20240418 | 191600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 4 | 20240418 | 191500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 5 | 20240418 | 191400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 6 | 20240418 | 191300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 7 | 20240418 | 191200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 8 | 20240418 | 191100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 9 | 20240418 | 191000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 10 | 20240418 | 190900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 11 | 20240418 | 190800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 12 | 20240418 | 190700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 13 | 20240418 | 190600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 14 | 20240418 | 190500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 15 | 20240418 | 190400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 16 | 20240418 | 190300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 17 | 20240418 | 190200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 18 | 20240418 | 190100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 19 | 20240418 | 190000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 20 | 20240418 | 185900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 21 | 20240418 | 185800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 22 | 20240418 | 185700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 23 | 20240418 | 185600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 24 | 20240418 | 185500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 25 | 20240418 | 185400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 26 | 20240418 | 185300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 27 | 20240418 | 185200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 28 | 20240418 | 185100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 29 | 20240418 | 185000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 30 | 20240418 | 184900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 31 | 20240418 | 184800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 32 | 20240418 | 184700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 53313 |
| 33 | 20240418 | 184600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 34 | 20240418 | 184500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 35 | 20240418 | 184400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 36 | 20240418 | 184300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 37 | 20240418 | 184200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 38 | 20240418 | 184100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 39 | 20240418 | 184000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 40 | 20240418 | 183900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 41 | 20240418 | 183800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 42 | 20240418 | 183700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 43 | 20240418 | 183600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 44 | 20240418 | 183500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 45 | 20240418 | 183400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 46 | 20240418 | 183300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 47 | 20240418 | 183200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 48 | 20240418 | 183100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 49 | 20240418 | 183000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 50 | 20240418 | 182900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 51 | 20240418 | 182800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 52 | 20240418 | 182700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 53 | 20240418 | 182600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 54 | 20240418 | 182500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 55 | 20240418 | 182400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 56 | 20240418 | 182300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 57 | 20240418 | 182200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 58 | 20240418 | 182100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 59 | 20240418 | 182000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 60 | 20240418 | 181900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 61 | 20240418 | 181800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 62 | 20240418 | 181700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 53313 |
| 63 | 20240418 | 181600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 64 | 20240418 | 181500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 65 | 20240418 | 181400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 66 | 20240418 | 181300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 67 | 20240418 | 181200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 68 | 20240418 | 181100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 69 | 20240418 | 181000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 70 | 20240418 | 180900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 71 | 20240418 | 180800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 72 | 20240418 | 180700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 73 | 20240418 | 180600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 74 | 20240418 | 180500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 75 | 20240418 | 180400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 76 | 20240418 | 180300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 77 | 20240418 | 180200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 78 | 20240418 | 180100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 79 | 20240418 | 180000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 80 | 20240418 | 175900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 81 | 20240418 | 175800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 82 | 20240418 | 175700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 83 | 20240418 | 175600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 84 | 20240418 | 175500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 85 | 20240418 | 175400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 86 | 20240418 | 175300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 87 | 20240418 | 175200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 88 | 20240418 | 175100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 89 | 20240418 | 175000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 90 | 20240418 | 174900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 91 | 20240418 | 174800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 92 | 20240418 | 174700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 53313 |
| 93 | 20240418 | 174600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 94 | 20240418 | 174500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 95 | 20240418 | 174400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 96 | 20240418 | 174300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 97 | 20240418 | 174200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 98 | 20240418 | 174100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 99 | 20240418 | 174000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 100 | 20240418 | 173900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 101 | 20240418 | 173800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 102 | 20240418 | 173700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 103 | 20240418 | 173600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 104 | 20240418 | 173500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 105 | 20240418 | 173400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 106 | 20240418 | 173300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 107 | 20240418 | 173200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 108 | 20240418 | 173100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 109 | 20240418 | 173000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 110 | 20240418 | 172900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 111 | 20240418 | 172800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 112 | 20240418 | 172700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 113 | 20240418 | 172600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 114 | 20240418 | 172500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 115 | 20240418 | 172400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 116 | 20240418 | 172300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 117 | 20240418 | 172200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 118 | 20240418 | 172100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 119 | 20240418 | 172000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 120 | 20240418 | 171900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 121 | 20240418 | 171800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 122 | 20240418 | 171700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 53313 |
| 123 | 20240418 | 171600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 124 | 20240418 | 171500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 125 | 20240418 | 171400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 126 | 20240418 | 171300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 127 | 20240418 | 171200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 128 | 20240418 | 171100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 129 | 20240418 | 171000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 130 | 20240418 | 170900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 131 | 20240418 | 170800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 132 | 20240418 | 170700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 133 | 20240418 | 170600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 134 | 20240418 | 170500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 135 | 20240418 | 170400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 136 | 20240418 | 170300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 137 | 20240418 | 170200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 138 | 20240418 | 170100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 139 | 20240418 | 170000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 140 | 20240418 | 165900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 141 | 20240418 | 165800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 142 | 20240418 | 165700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 143 | 20240418 | 165600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 144 | 20240418 | 165500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 145 | 20240418 | 165400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 146 | 20240418 | 165300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 147 | 20240418 | 165200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 148 | 20240418 | 165100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 149 | 20240418 | 165000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 150 | 20240418 | 164900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 151 | 20240418 | 164800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 152 | 20240418 | 164700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 53313 |
| 153 | 20240418 | 164600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 154 | 20240418 | 164500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 155 | 20240418 | 164400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 156 | 20240418 | 164300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 157 | 20240418 | 164200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 158 | 20240418 | 164100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 159 | 20240418 | 164000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 160 | 20240418 | 163900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 161 | 20240418 | 163800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 162 | 20240418 | 163700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 163 | 20240418 | 163600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 164 | 20240418 | 163500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 165 | 20240418 | 163400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 166 | 20240418 | 163300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 167 | 20240418 | 163200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 168 | 20240418 | 163100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 169 | 20240418 | 163000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 170 | 20240418 | 162900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 171 | 20240418 | 162800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 172 | 20240418 | 162700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 173 | 20240418 | 162600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 174 | 20240418 | 162500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 175 | 20240418 | 162400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 176 | 20240418 | 162300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 177 | 20240418 | 162200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 178 | 20240418 | 162100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 179 | 20240418 | 162000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 180 | 20240418 | 161900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 181 | 20240418 | 161800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 182 | 20240418 | 161700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 53313 |
| 183 | 20240418 | 161600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 184 | 20240418 | 161500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 185 | 20240418 | 161400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 186 | 20240418 | 161300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 187 | 20240418 | 161200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 188 | 20240418 | 161100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 189 | 20240418 | 161000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 190 | 20240418 | 160900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 191 | 20240418 | 160800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 192 | 20240418 | 160700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 193 | 20240418 | 160600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 194 | 20240418 | 160500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 195 | 20240418 | 160400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 196 | 20240418 | 160300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 197 | 20240418 | 160200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 198 | 20240418 | 160100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 199 | 20240418 | 160000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 200 | 20240418 | 155900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 201 | 20240418 | 155800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 202 | 20240418 | 155700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 203 | 20240418 | 155600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 204 | 20240418 | 155500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 205 | 20240418 | 155400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 206 | 20240418 | 155300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 207 | 20240418 | 155200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 208 | 20240418 | 155100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 209 | 20240418 | 155000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 210 | 20240418 | 154900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 211 | 20240418 | 154800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 212 | 20240418 | 154700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 53313 |
| 213 | 20240418 | 154600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 214 | 20240418 | 154500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 215 | 20240418 | 154400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 216 | 20240418 | 154300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 217 | 20240418 | 154200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 218 | 20240418 | 154100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 219 | 20240418 | 154000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 220 | 20240418 | 153900 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 221 | 20240418 | 153800 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 222 | 20240418 | 153700 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 223 | 20240418 | 153600 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 224 | 20240418 | 153500 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 225 | 20240418 | 153400 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 226 | 20240418 | 153300 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 227 | 20240418 | 153200 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 228 | 20240418 | 153100 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 0 |
| 229 | 20240418 | 153000 | 302953015900 | 142600 | 142600 | 142600 | 142600 | 53313 |
| 230 | 20240418 | 152900 | 295350582100 | 142400 | 142400 | 142400 | 142400 | 0 |
| 231 | 20240418 | 152800 | 295350582100 | 142400 | 142400 | 142400 | 142400 | 0 |
| 232 | 20240418 | 152700 | 295350582100 | 142400 | 142400 | 142400 | 142400 | 0 |
| 233 | 20240418 | 152600 | 295350582100 | 142400 | 142400 | 142400 | 142400 | 0 |
| 234 | 20240418 | 152500 | 295350582100 | 142400 | 142400 | 142400 | 142400 | 0 |
| 235 | 20240418 | 152400 | 295350582100 | 142400 | 142400 | 142400 | 142400 | 0 |
| 236 | 20240418 | 152300 | 295350582100 | 142400 | 142400 | 142400 | 142400 | 0 |
| 237 | 20240418 | 152200 | 295350582100 | 142400 | 142400 | 142400 | 142400 | 0 |
| 238 | 20240418 | 152100 | 295350582100 | 142400 | 142400 | 142400 | 142400 | 0 |
| 239 | 20240418 | 152000 | 295350582100 | 142400 | 142400 | 142400 | 142400 | 0 |
| 240 | 20240418 | 151900 | 295350582100 | 142400 | 141900 | 142400 | 141800 | 8779 |
| 241 | 20240418 | 151800 | 294103237200 | 141800 | 142500 | 142700 | 141800 | 12872 |
| 242 | 20240418 | 151700 | 292271267700 | 142400 | 142900 | 142900 | 142300 | 12281 |
| 243 | 20240418 | 151600 | 290520112100 | 142900 | 142800 | 143000 | 142700 | 15591 |
| 244 | 20240418 | 151500 | 288292221500 | 142800 | 142800 | 142900 | 142700 | 12039 |
| 245 | 20240418 | 151400 | 286573060400 | 142800 | 142600 | 142900 | 142600 | 16331 |
| 246 | 20240418 | 151300 | 284241397000 | 142600 | 142200 | 142600 | 142200 | 31336 |
| 247 | 20240418 | 151200 | 279777235300 | 142300 | 142000 | 142300 | 141900 | 14891 |
| 248 | 20240418 | 151100 | 277661873900 | 141900 | 141900 | 142000 | 141800 | 6181 |
| 249 | 20240418 | 151000 | 276784702000 | 141900 | 141900 | 141900 | 141700 | 6981 |
| 250 | 20240418 | 150900 | 275794414600 | 141800 | 141900 | 142000 | 141800 | 5775 |
| 251 | 20240418 | 150800 | 274975004800 | 142000 | 141800 | 142000 | 141800 | 7826 |
| 252 | 20240418 | 150700 | 273864249200 | 141900 | 141700 | 141900 | 141600 | 9638 |
| 253 | 20240418 | 150600 | 272497788400 | 141700 | 141600 | 141700 | 141600 | 4915 |
| 254 | 20240418 | 150500 | 271801363500 | 141600 | 141600 | 141700 | 141500 | 3581 |
| 255 | 20240418 | 150400 | 271294314100 | 141600 | 141300 | 141600 | 141200 | 8252 |
| 256 | 20240418 | 150300 | 270126901300 | 141400 | 141500 | 141500 | 141200 | 2625 |
| 257 | 20240418 | 150200 | 269755793400 | 141400 | 141300 | 141500 | 141200 | 3299 |
| 258 | 20240418 | 150100 | 269289383800 | 141300 | 141200 | 141300 | 141200 | 2981 |
| 259 | 20240418 | 150000 | 268868224300 | 141300 | 141300 | 141400 | 141200 | 2095 |
| 260 | 20240418 | 145900 | 268572202300 | 141400 | 141400 | 141600 | 141300 | 2835 |
| 261 | 20240418 | 145800 | 268171324700 | 141400 | 141500 | 141700 | 141400 | 4519 |
| 262 | 20240418 | 145700 | 267531528500 | 141600 | 141600 | 141600 | 141400 | 5572 |
| 263 | 20240418 | 145600 | 266742768900 | 141600 | 141300 | 141600 | 141100 | 9267 |
| 264 | 20240418 | 145500 | 265432299400 | 141300 | 141100 | 141300 | 141000 | 4159 |
| 265 | 20240418 | 145400 | 264845286100 | 141000 | 141100 | 141100 | 141000 | 694 |
| 266 | 20240418 | 145300 | 264747380300 | 141100 | 140900 | 141100 | 140900 | 2063 |
| 267 | 20240418 | 145200 | 264456494600 | 140900 | 140700 | 140900 | 140600 | 5790 |
| 268 | 20240418 | 145100 | 263641398800 | 140800 | 140800 | 140800 | 140700 | 786 |
| 269 | 20240418 | 145000 | 263530788200 | 140700 | 140700 | 140800 | 140700 | 1367 |
| 270 | 20240418 | 144900 | 263338403500 | 140700 | 140800 | 140800 | 140700 | 1159 |
| 271 | 20240418 | 144800 | 263175294100 | 140800 | 140700 | 140800 | 140600 | 1605 |
| 272 | 20240418 | 144700 | 262949453700 | 140800 | 140600 | 140800 | 140600 | 1304 |
| 273 | 20240418 | 144600 | 262765981100 | 140800 | 140900 | 140900 | 140600 | 3460 |
| 274 | 20240418 | 144500 | 262278762300 | 140800 | 140800 | 140900 | 140700 | 1117 |
| 275 | 20240418 | 144400 | 262121466300 | 140600 | 140600 | 140900 | 140500 | 5546 |
| 276 | 20240418 | 144300 | 261341536200 | 140700 | 140700 | 140800 | 140600 | 2124 |
| 277 | 20240418 | 144200 | 261042747000 | 140600 | 141000 | 141000 | 140500 | 9195 |
| 278 | 20240418 | 144100 | 259749385800 | 140900 | 141000 | 141100 | 140800 | 1356 |
| 279 | 20240418 | 144000 | 259558270900 | 141000 | 141000 | 141000 | 140900 | 3040 |
| 280 | 20240418 | 143900 | 259129712400 | 141000 | 141000 | 141000 | 140900 | 817 |
| 281 | 20240418 | 143800 | 259014558800 | 140900 | 140800 | 141000 | 140800 | 1465 |
| 282 | 20240418 | 143700 | 258808099000 | 141000 | 141300 | 141300 | 140800 | 3506 |
| 283 | 20240418 | 143600 | 258313704400 | 141200 | 141200 | 141300 | 141100 | 1723 |
| 284 | 20240418 | 143500 | 258070320500 | 141100 | 141400 | 141400 | 141100 | 3125 |
| 285 | 20240418 | 143400 | 257628644200 | 141400 | 141400 | 141400 | 141300 | 1224 |
| 286 | 20240418 | 143300 | 257455587000 | 141300 | 141100 | 141400 | 141000 | 3516 |
| 287 | 20240418 | 143200 | 256959126600 | 141000 | 141000 | 141100 | 140900 | 2308 |
| 288 | 20240418 | 143100 | 256633626500 | 141100 | 140900 | 141100 | 140800 | 3645 |
| 289 | 20240418 | 143000 | 256119783800 | 140800 | 140900 | 140900 | 140800 | 1688 |
| 290 | 20240418 | 142900 | 255882036900 | 140800 | 140900 | 141000 | 140800 | 1952 |
| 291 | 20240418 | 142800 | 255607044500 | 141000 | 141000 | 141000 | 140900 | 1333 |
| 292 | 20240418 | 142700 | 255419132200 | 140900 | 141000 | 141000 | 140900 | 1105 |
| 293 | 20240418 | 142600 | 255263374300 | 140900 | 141000 | 141000 | 140800 | 2411 |
| 294 | 20240418 | 142500 | 254923704300 | 141000 | 141000 | 141000 | 140900 | 1066 |
| 295 | 20240418 | 142400 | 254773456700 | 140900 | 141000 | 141000 | 140900 | 810 |
| 296 | 20240418 | 142300 | 254659276300 | 141000 | 141000 | 141000 | 140900 | 838 |
| 297 | 20240418 | 142200 | 254541143000 | 141000 | 140900 | 141000 | 140800 | 767 |
| 298 | 20240418 | 142100 | 254433059300 | 140900 | 140800 | 140900 | 140700 | 1045 |
| 299 | 20240418 | 142000 | 254285943700 | 140700 | 141100 | 141100 | 140600 | 5986 |
| 300 | 20240418 | 141900 | 253442463700 | 141100 | 140700 | 141100 | 140600 | 4811 |
| 301 | 20240418 | 141800 | 252764812400 | 140600 | 140700 | 140700 | 140500 | 2481 |
| 302 | 20240418 | 141700 | 252415970000 | 140600 | 141000 | 141000 | 140600 | 2258 |
| 303 | 20240418 | 141600 | 252098176100 | 140900 | 141100 | 141200 | 140900 | 3083 |
| 304 | 20240418 | 141500 | 251663437600 | 141200 | 141500 | 141500 | 141100 | 3529 |
| 305 | 20240418 | 141400 | 251164955000 | 141500 | 141500 | 141600 | 141400 | 1572 |
| 306 | 20240418 | 141300 | 250942546900 | 141500 | 141800 | 141800 | 141500 | 3157 |
| 307 | 20240418 | 141200 | 250495523700 | 141800 | 141900 | 141900 | 141700 | 3342 |
| 308 | 20240418 | 141100 | 250021684700 | 141900 | 141700 | 142000 | 141600 | 10332 |
| 309 | 20240418 | 141000 | 248556193300 | 141600 | 141700 | 141700 | 141600 | 2032 |
| 310 | 20240418 | 140900 | 248268348800 | 141600 | 141500 | 141700 | 141400 | 7560 |
| 311 | 20240418 | 140800 | 247197749200 | 141400 | 141200 | 141500 | 141100 | 3688 |
| 312 | 20240418 | 140700 | 246676280100 | 141200 | 141500 | 141500 | 141100 | 3088 |
| 313 | 20240418 | 140600 | 246239685400 | 141500 | 141700 | 141700 | 141400 | 3091 |
| 314 | 20240418 | 140500 | 245802143800 | 141600 | 141500 | 141700 | 141400 | 3944 |
| 315 | 20240418 | 140400 | 245243825600 | 141400 | 141500 | 141600 | 141400 | 2256 |
| 316 | 20240418 | 140300 | 244924691500 | 141400 | 141300 | 141500 | 141300 | 3587 |
| 317 | 20240418 | 140200 | 244417278900 | 141400 | 141400 | 141500 | 141300 | 1606 |
| 318 | 20240418 | 140100 | 244190217900 | 141500 | 141500 | 141600 | 141300 | 2951 |
| 319 | 20240418 | 140000 | 243772665500 | 141600 | 141200 | 141600 | 140900 | 12183 |
| 320 | 20240418 | 135900 | 242050133600 | 141100 | 140800 | 141100 | 140700 | 7857 |
| 321 | 20240418 | 135800 | 240942610100 | 140800 | 140900 | 140900 | 140800 | 888 |
| 322 | 20240418 | 135700 | 240817528500 | 140900 | 140300 | 141000 | 140300 | 5691 |
| 323 | 20240418 | 135600 | 240017060800 | 140300 | 140400 | 140400 | 140300 | 479 |
| 324 | 20240418 | 135500 | 239949849900 | 140300 | 140100 | 140400 | 140100 | 1915 |
| 325 | 20240418 | 135400 | 239681202500 | 140200 | 140100 | 140200 | 140100 | 1047 |
| 326 | 20240418 | 135300 | 239534438700 | 140100 | 140100 | 140200 | 140000 | 1193 |
| 327 | 20240418 | 135200 | 239367307500 | 140000 | 140100 | 140100 | 140000 | 2480 |
| 328 | 20240418 | 135100 | 239020019600 | 140100 | 139900 | 140300 | 139900 | 2805 |
| 329 | 20240418 | 135000 | 238626990300 | 140000 | 140100 | 140100 | 139900 | 863 |
| 330 | 20240418 | 134900 | 238506190000 | 140100 | 140300 | 140300 | 140000 | 4163 |
| 331 | 20240418 | 134800 | 237922767300 | 140300 | 140500 | 140600 | 140200 | 2436 |
| 332 | 20240418 | 134700 | 237580637200 | 140500 | 140600 | 140600 | 140500 | 2262 |
| 333 | 20240418 | 134600 | 237262745700 | 140600 | 140800 | 140900 | 140500 | 1650 |
| 334 | 20240418 | 134500 | 237030540800 | 140800 | 141000 | 141100 | 140800 | 1977 |
| 335 | 20240418 | 134400 | 236751892700 | 141000 | 140900 | 141000 | 140800 | 5794 |
| 336 | 20240418 | 134300 | 235935026100 | 140900 | 140800 | 141000 | 140800 | 2168 |
| 337 | 20240418 | 134200 | 235629581300 | 140800 | 140800 | 140900 | 140600 | 1704 |
| 338 | 20240418 | 134100 | 235389696600 | 140800 | 140900 | 141000 | 140800 | 1525 |
| 339 | 20240418 | 134000 | 235174812600 | 141000 | 140900 | 141000 | 140800 | 3671 |
| 340 | 20240418 | 133900 | 234657571600 | 140900 | 140400 | 141000 | 140300 | 7674 |
| 341 | 20240418 | 133800 | 233577658000 | 140400 | 140400 | 140500 | 140200 | 1398 |
| 342 | 20240418 | 133700 | 233381422300 | 140300 | 140400 | 140500 | 140200 | 1052 |
| 343 | 20240418 | 133600 | 233233808300 | 140400 | 140500 | 140500 | 140400 | 1828 |
| 344 | 20240418 | 133500 | 232977055600 | 140500 | 140500 | 140500 | 140400 | 1292 |
| 345 | 20240418 | 133400 | 232795567200 | 140400 | 140400 | 140500 | 140400 | 1888 |
| 346 | 20240418 | 133300 | 232530340700 | 140500 | 140500 | 140500 | 140400 | 1079 |
| 347 | 20240418 | 133200 | 232378798200 | 140500 | 140600 | 140700 | 140400 | 2861 |
| 348 | 20240418 | 133100 | 231976730900 | 140600 | 140200 | 140600 | 140100 | 5184 |
| 349 | 20240418 | 133000 | 231249043200 | 140200 | 140100 | 140200 | 140100 | 779 |
| 350 | 20240418 | 132900 | 231139848000 | 140100 | 140100 | 140200 | 140100 | 725 |
| 351 | 20240418 | 132800 | 231038230700 | 140100 | 140100 | 140200 | 140000 | 2358 |
| 352 | 20240418 | 132700 | 230707765100 | 140200 | 140200 | 140200 | 140000 | 623 |
| 353 | 20240418 | 132600 | 230620470300 | 140200 | 140300 | 140300 | 140200 | 1838 |
| 354 | 20240418 | 132500 | 230362671800 | 140300 | 140300 | 140300 | 140200 | 1711 |
| 355 | 20240418 | 132400 | 230122649000 | 140300 | 139900 | 140300 | 139800 | 5864 |
| 356 | 20240418 | 132300 | 229301244000 | 139900 | 140000 | 140000 | 139900 | 1829 |
| 357 | 20240418 | 132200 | 229045340600 | 139900 | 139900 | 140000 | 139900 | 1556 |
| 358 | 20240418 | 132100 | 228827595300 | 139900 | 139700 | 140000 | 139700 | 1132 |
| 359 | 20240418 | 132000 | 228669253200 | 139700 | 139500 | 139900 | 139500 | 2976 |
| 360 | 20240418 | 131900 | 228253583500 | 139600 | 139500 | 139600 | 139500 | 965 |
| 361 | 20240418 | 131800 | 228118914700 | 139500 | 139600 | 139600 | 139500 | 582 |
| 362 | 20240418 | 131700 | 228037705100 | 139600 | 139700 | 139700 | 139500 | 2332 |
| 363 | 20240418 | 131600 | 227712121700 | 139600 | 139500 | 139700 | 139400 | 1883 |
| 364 | 20240418 | 131500 | 227449365900 | 139400 | 139400 | 139600 | 139400 | 1813 |
| 365 | 20240418 | 131400 | 227196424500 | 139400 | 139000 | 139400 | 138900 | 4060 |
| 366 | 20240418 | 131300 | 226631432700 | 138900 | 138800 | 139000 | 138700 | 1857 |
| 367 | 20240418 | 131200 | 226373628100 | 138700 | 138900 | 139000 | 138700 | 3115 |
| 368 | 20240418 | 131100 | 225941203900 | 138900 | 139100 | 139100 | 138900 | 1001 |
| 369 | 20240418 | 131000 | 225802084100 | 139000 | 139000 | 139100 | 138900 | 1596 |
| 370 | 20240418 | 130900 | 225580262600 | 139000 | 138700 | 139000 | 138500 | 4056 |
| 371 | 20240418 | 130800 | 225017724300 | 138600 | 138700 | 138800 | 138600 | 3562 |
| 372 | 20240418 | 130700 | 224523895900 | 138700 | 138800 | 138900 | 138700 | 2781 |
| 373 | 20240418 | 130600 | 224138050700 | 138800 | 138800 | 138900 | 138800 | 1901 |
| 374 | 20240418 | 130500 | 223874164400 | 138800 | 138900 | 139000 | 138800 | 1860 |
| 375 | 20240418 | 130400 | 223615907200 | 138900 | 139000 | 139000 | 138800 | 1244 |
| 376 | 20240418 | 130300 | 223443134800 | 138900 | 138900 | 139000 | 138700 | 6229 |
| 377 | 20240418 | 130200 | 222578123200 | 138900 | 139300 | 139400 | 138900 | 7270 |
| 378 | 20240418 | 130100 | 221566986200 | 139300 | 139400 | 139500 | 139300 | 2150 |
| 379 | 20240418 | 130000 | 221267371500 | 139400 | 139500 | 139600 | 139400 | 1571 |
| 380 | 20240418 | 125900 | 221048269500 | 139500 | 139500 | 139600 | 139500 | 439 |
| 381 | 20240418 | 125800 | 220987019400 | 139600 | 139600 | 139700 | 139500 | 936 |
| 382 | 20240418 | 125700 | 220856375900 | 139600 | 139700 | 139700 | 139500 | 3017 |
| 383 | 20240418 | 125600 | 220435389200 | 139600 | 139800 | 139800 | 139600 | 1484 |
| 384 | 20240418 | 125500 | 220228046200 | 139800 | 139600 | 139800 | 139500 | 1754 |
| 385 | 20240418 | 125400 | 219983021800 | 139600 | 139300 | 139600 | 139300 | 1875 |
| 386 | 20240418 | 125300 | 219721536400 | 139300 | 139300 | 139400 | 139300 | 952 |
| 387 | 20240418 | 125200 | 219588872800 | 139400 | 139500 | 139500 | 139300 | 3079 |
| 388 | 20240418 | 125100 | 219159827500 | 139500 | 139900 | 139900 | 139400 | 5663 |
| 389 | 20240418 | 125000 | 218369330400 | 139800 | 140100 | 140100 | 139700 | 9385 |
| 390 | 20240418 | 124900 | 217056157400 | 140100 | 140300 | 140300 | 140000 | 2713 |
| 391 | 20240418 | 124800 | 216676043400 | 140300 | 140200 | 140300 | 140100 | 1873 |
| 392 | 20240418 | 124700 | 216413439500 | 140100 | 140100 | 140200 | 140100 | 903 |
| 393 | 20240418 | 124600 | 216286887100 | 140200 | 140200 | 140200 | 140100 | 4172 |
| 394 | 20240418 | 124500 | 215702162100 | 140200 | 140300 | 140400 | 140200 | 1951 |
| 395 | 20240418 | 124400 | 215428432900 | 140400 | 140400 | 140500 | 140300 | 1840 |
| 396 | 20240418 | 124300 | 215170047700 | 140400 | 140500 | 140600 | 140400 | 1049 |
| 397 | 20240418 | 124200 | 215022672300 | 140400 | 140500 | 140600 | 140300 | 2165 |
| 398 | 20240418 | 124100 | 214718571400 | 140500 | 140500 | 140600 | 140500 | 460 |
| 399 | 20240418 | 124000 | 214653930900 | 140500 | 140500 | 140600 | 140500 | 1152 |
| 400 | 20240418 | 123900 | 214492048600 | 140400 | 140400 | 140500 | 140400 | 772 |
| 401 | 20240418 | 123800 | 214383600800 | 140500 | 140500 | 140600 | 140400 | 1238 |
| 402 | 20240418 | 123700 | 214209662600 | 140600 | 140500 | 140600 | 140500 | 660 |
| 403 | 20240418 | 123600 | 214116916100 | 140500 | 140500 | 140600 | 140400 | 1540 |
| 404 | 20240418 | 123500 | 213900455700 | 140400 | 140400 | 140700 | 140400 | 2134 |
| 405 | 20240418 | 123400 | 213600411900 | 140500 | 140600 | 140600 | 140400 | 2836 |
| 406 | 20240418 | 123300 | 213201974400 | 140600 | 140700 | 140800 | 140600 | 533 |
| 407 | 20240418 | 123200 | 213126993200 | 140800 | 140800 | 140900 | 140700 | 847 |
| 408 | 20240418 | 123100 | 213007753900 | 140800 | 140800 | 141000 | 140600 | 3056 |
| 409 | 20240418 | 123000 | 212577432800 | 140800 | 140400 | 140800 | 140400 | 2068 |
| 410 | 20240418 | 122900 | 212286740000 | 140500 | 140400 | 140500 | 140300 | 1382 |
| 411 | 20240418 | 122800 | 212092676800 | 140400 | 140200 | 140400 | 140200 | 2410 |
| 412 | 20240418 | 122700 | 211754552900 | 140300 | 140200 | 140300 | 140200 | 1787 |
| 413 | 20240418 | 122600 | 211504014000 | 140200 | 140200 | 140300 | 140100 | 2025 |
| 414 | 20240418 | 122500 | 211220115400 | 140200 | 140400 | 140400 | 140200 | 1856 |
| 415 | 20240418 | 122400 | 210959786500 | 140300 | 140300 | 140400 | 140300 | 1057 |
| 416 | 20240418 | 122300 | 210811474200 | 140400 | 140300 | 140400 | 140300 | 935 |
| 417 | 20240418 | 122200 | 210680291600 | 140300 | 140300 | 140400 | 140200 | 1359 |
| 418 | 20240418 | 122100 | 210489613600 | 140200 | 140500 | 140500 | 140200 | 2545 |
| 419 | 20240418 | 122000 | 210132474400 | 140400 | 140600 | 140600 | 140400 | 1424 |
| 420 | 20240418 | 121900 | 209932448400 | 140600 | 140500 | 140600 | 140500 | 1131 |
| 421 | 20240418 | 121800 | 209773527700 | 140600 | 140700 | 140800 | 140500 | 1883 |
| 422 | 20240418 | 121700 | 209508844000 | 140700 | 140700 | 140800 | 140700 | 840 |
| 423 | 20240418 | 121600 | 209390648400 | 140700 | 140700 | 140800 | 140600 | 802 |
| 424 | 20240418 | 121500 | 209277802200 | 140600 | 140700 | 140700 | 140600 | 932 |
| 425 | 20240418 | 121400 | 209146687100 | 140700 | 140700 | 140700 | 140600 | 475 |
| 426 | 20240418 | 121300 | 209079879100 | 140600 | 140500 | 140700 | 140500 | 1843 |
| 427 | 20240418 | 121200 | 208820730500 | 140600 | 140700 | 140800 | 140500 | 1097 |
| 428 | 20240418 | 121100 | 208666469900 | 140700 | 140800 | 140900 | 140600 | 824 |
| 429 | 20240418 | 121000 | 208550513300 | 140800 | 140800 | 140900 | 140700 | 1109 |
| 430 | 20240418 | 120900 | 208394381200 | 140800 | 140700 | 140900 | 140700 | 913 |
| 431 | 20240418 | 120800 | 208265888800 | 140800 | 140800 | 140900 | 140700 | 2716 |
| 432 | 20240418 | 120700 | 207883286600 | 140900 | 140600 | 140900 | 140600 | 628 |
| 433 | 20240418 | 120600 | 207794875900 | 140700 | 140800 | 140800 | 140600 | 2306 |
| 434 | 20240418 | 120500 | 207470414400 | 140800 | 140900 | 140900 | 140800 | 1112 |
| 435 | 20240418 | 120400 | 207313817100 | 140900 | 141000 | 141000 | 140800 | 935 |
| 436 | 20240418 | 120300 | 207182091600 | 141000 | 141300 | 141300 | 141000 | 2955 |
| 437 | 20240418 | 120200 | 206765066300 | 141300 | 141200 | 141400 | 141200 | 2236 |
| 438 | 20240418 | 120100 | 206449113300 | 141300 | 141300 | 141300 | 141200 | 2358 |
| 439 | 20240418 | 120000 | 206115954000 | 141200 | 141100 | 141400 | 141100 | 3897 |
| 440 | 20240418 | 115900 | 205565348400 | 141200 | 141100 | 141200 | 141000 | 1237 |
| 441 | 20240418 | 115800 | 205390747500 | 141100 | 141000 | 141200 | 140900 | 3519 |
| 442 | 20240418 | 115700 | 204894508200 | 141000 | 140700 | 141000 | 140600 | 2395 |
| 443 | 20240418 | 115600 | 204557306800 | 140600 | 140400 | 140600 | 140300 | 3875 |
| 444 | 20240418 | 115500 | 204012984700 | 140300 | 140500 | 140500 | 140300 | 1381 |
| 445 | 20240418 | 115400 | 203819127900 | 140400 | 140700 | 140700 | 140400 | 1217 |
| 446 | 20240418 | 115300 | 203648108200 | 140600 | 140600 | 140700 | 140600 | 600 |
| 447 | 20240418 | 115200 | 203563743600 | 140600 | 140700 | 140700 | 140600 | 687 |
| 448 | 20240418 | 115100 | 203467134900 | 140600 | 140800 | 140800 | 140600 | 1238 |
| 449 | 20240418 | 115000 | 203292907900 | 140800 | 140800 | 141100 | 140700 | 2048 |
| 450 | 20240418 | 114900 | 203004280300 | 140800 | 140600 | 140800 | 140500 | 1260 |
| 451 | 20240418 | 114800 | 202827012900 | 140600 | 140300 | 140700 | 140300 | 5158 |
| 452 | 20240418 | 114700 | 202102551500 | 140300 | 140500 | 140500 | 140300 | 1626 |
| 453 | 20240418 | 114600 | 201874238300 | 140400 | 140500 | 140600 | 140400 | 1807 |
| 454 | 20240418 | 114500 | 201620354400 | 140500 | 140600 | 140700 | 140500 | 2355 |
| 455 | 20240418 | 114400 | 201289399900 | 140600 | 140700 | 140800 | 140500 | 2298 |
| 456 | 20240418 | 114300 | 200966154600 | 140700 | 140600 | 140900 | 140600 | 1754 |
| 457 | 20240418 | 114200 | 200719390100 | 140600 | 140800 | 140800 | 140600 | 1926 |
| 458 | 20240418 | 114100 | 200448436800 | 140700 | 140800 | 141000 | 140700 | 2855 |
| 459 | 20240418 | 114000 | 200046310200 | 140800 | 140600 | 140800 | 140600 | 2696 |
| 460 | 20240418 | 113900 | 199667033000 | 140600 | 140500 | 140700 | 140500 | 2393 |
| 461 | 20240418 | 113800 | 199330634200 | 140700 | 141000 | 141000 | 140500 | 8688 |
| 462 | 20240418 | 113700 | 198108801400 | 140900 | 141000 | 141200 | 140900 | 2106 |
| 463 | 20240418 | 113600 | 197811819700 | 141100 | 141200 | 141300 | 140900 | 5850 |
| 464 | 20240418 | 113500 | 196986606300 | 141200 | 141600 | 141700 | 141200 | 3967 |
| 465 | 20240418 | 113400 | 196425252200 | 141700 | 141700 | 141800 | 141600 | 2473 |
| 466 | 20240418 | 113300 | 196074906400 | 141700 | 141600 | 141900 | 141500 | 2751 |
| 467 | 20240418 | 113200 | 195685130000 | 141500 | 141300 | 141600 | 141300 | 4433 |
| 468 | 20240418 | 113100 | 195058096600 | 141300 | 141400 | 141400 | 141300 | 2194 |
| 469 | 20240418 | 113000 | 194748000400 | 141400 | 141300 | 141400 | 141300 | 2887 |
| 470 | 20240418 | 112900 | 194339925600 | 141300 | 141100 | 141400 | 141000 | 5298 |
| 471 | 20240418 | 112800 | 193592187900 | 141000 | 141200 | 141400 | 141000 | 12200 |
| 472 | 20240418 | 112700 | 191870449300 | 141300 | 142000 | 142100 | 141200 | 10743 |
| 473 | 20240418 | 112600 | 190349084200 | 142000 | 142300 | 142300 | 141900 | 8992 |
| 474 | 20240418 | 112500 | 189071150800 | 142200 | 142200 | 142400 | 142100 | 3247 |
| 475 | 20240418 | 112400 | 188609314600 | 142100 | 142200 | 142300 | 142000 | 9664 |
| 476 | 20240418 | 112300 | 187235396200 | 142100 | 142500 | 142500 | 142000 | 15168 |
| 477 | 20240418 | 112200 | 185077887100 | 142500 | 141900 | 142500 | 141900 | 29904 |
| 478 | 20240418 | 112100 | 180826031800 | 141900 | 141900 | 141900 | 141700 | 7325 |
| 479 | 20240418 | 112000 | 179787031500 | 141800 | 141600 | 141900 | 141600 | 7841 |
| 480 | 20240418 | 111900 | 178675850000 | 141700 | 141700 | 141900 | 141400 | 10603 |
| 481 | 20240418 | 111800 | 177173471200 | 141800 | 141600 | 141900 | 141500 | 14348 |
| 482 | 20240418 | 111700 | 175140112800 | 141500 | 141300 | 141600 | 141200 | 12893 |
| 483 | 20240418 | 111600 | 173316195800 | 141300 | 141200 | 141300 | 141000 | 8105 |
| 484 | 20240418 | 111500 | 172171327400 | 141200 | 140800 | 141300 | 140800 | 27786 |
| 485 | 20240418 | 111400 | 168253306200 | 140900 | 140400 | 140900 | 140400 | 8527 |
| 486 | 20240418 | 111300 | 167053943400 | 140400 | 140600 | 140600 | 140400 | 2086 |
| 487 | 20240418 | 111200 | 166760922700 | 140600 | 140800 | 140800 | 140500 | 3535 |
| 488 | 20240418 | 111100 | 166263591700 | 140800 | 140300 | 140900 | 140200 | 25723 |
| 489 | 20240418 | 111000 | 162646100100 | 140300 | 139900 | 140300 | 139800 | 7477 |
| 490 | 20240418 | 110900 | 161598950300 | 139800 | 139900 | 140000 | 139800 | 1492 |
| 491 | 20240418 | 110800 | 161390225300 | 139900 | 139900 | 140000 | 139800 | 3313 |
| 492 | 20240418 | 110700 | 160926559600 | 139900 | 139900 | 140000 | 139800 | 2656 |
| 493 | 20240418 | 110600 | 160555083700 | 139900 | 140000 | 140100 | 139800 | 5550 |
| 494 | 20240418 | 110500 | 159778219000 | 139900 | 140000 | 140000 | 139800 | 7870 |
| 495 | 20240418 | 110400 | 158676889500 | 140000 | 139700 | 140000 | 139700 | 5673 |
| 496 | 20240418 | 110300 | 157883283800 | 139800 | 139600 | 139800 | 139500 | 3647 |
| 497 | 20240418 | 110200 | 157373871400 | 139600 | 139500 | 139600 | 139500 | 3086 |
| 498 | 20240418 | 110100 | 156943108100 | 139500 | 139500 | 139500 | 139400 | 4653 |
| 499 | 20240418 | 110000 | 156294161300 | 139500 | 139500 | 139500 | 139400 | 2266 |
| 500 | 20240418 | 105900 | 155978209200 | 139400 | 139300 | 139500 | 139200 | 5394 |
| 501 | 20240418 | 105800 | 155226373500 | 139300 | 139200 | 139300 | 139200 | 2088 |
| 502 | 20240418 | 105700 | 154935537100 | 139100 | 139100 | 139200 | 139100 | 4054 |
| 503 | 20240418 | 105600 | 154371436300 | 139100 | 139000 | 139100 | 139000 | 1038 |
| 504 | 20240418 | 105500 | 154227084600 | 139100 | 139100 | 139100 | 139000 | 704 |
| 505 | 20240418 | 105400 | 154129203800 | 139000 | 139100 | 139200 | 139000 | 1723 |
| 506 | 20240418 | 105300 | 153889555100 | 139100 | 139200 | 139300 | 139100 | 3314 |
| 507 | 20240418 | 105200 | 153428251100 | 139100 | 139200 | 139200 | 139000 | 1327 |
| 508 | 20240418 | 105100 | 153243640600 | 139100 | 139000 | 139200 | 138900 | 3931 |
| 509 | 20240418 | 105000 | 152697005800 | 138900 | 138800 | 138900 | 138800 | 2352 |
| 510 | 20240418 | 104900 | 152370366400 | 138800 | 139000 | 139000 | 138800 | 717 |
| 511 | 20240418 | 104800 | 152270816900 | 139000 | 139000 | 139100 | 138800 | 4024 |
| 512 | 20240418 | 104700 | 151711577900 | 139100 | 139100 | 139100 | 139000 | 670 |
| 513 | 20240418 | 104600 | 151618412300 | 139000 | 139100 | 139100 | 139000 | 1160 |
| 514 | 20240418 | 104500 | 151457109700 | 139100 | 138900 | 139200 | 138900 | 3988 |
| 515 | 20240418 | 104400 | 150902551500 | 139000 | 138900 | 139000 | 138800 | 2238 |
| 516 | 20240418 | 104300 | 150591638300 | 138900 | 138800 | 138900 | 138800 | 1064 |
| 517 | 20240418 | 104200 | 150443892600 | 138800 | 138500 | 138800 | 138500 | 3678 |
| 518 | 20240418 | 104100 | 149934024100 | 138600 | 138600 | 138700 | 138400 | 1211 |
| 519 | 20240418 | 104000 | 149766248600 | 138600 | 138600 | 138700 | 138600 | 1446 |
| 520 | 20240418 | 103900 | 149565809900 | 138600 | 138500 | 138600 | 138400 | 2537 |
| 521 | 20240418 | 103800 | 149214468200 | 138500 | 138600 | 138600 | 138400 | 565 |
| 522 | 20240418 | 103700 | 149136210100 | 138600 | 138700 | 138700 | 138600 | 615 |
| 523 | 20240418 | 103600 | 149050961000 | 138600 | 138900 | 138900 | 138600 | 626 |
| 524 | 20240418 | 103500 | 148964151000 | 138900 | 139000 | 139000 | 138800 | 1351 |
| 525 | 20240418 | 103400 | 148776512900 | 138900 | 138300 | 139000 | 138300 | 4444 |
| 526 | 20240418 | 103300 | 148160252000 | 138400 | 138400 | 138400 | 138300 | 1038 |
| 527 | 20240418 | 103200 | 148016672300 | 138300 | 138300 | 138500 | 138300 | 611 |
| 528 | 20240418 | 103100 | 147932151300 | 138300 | 138400 | 138700 | 138200 | 2596 |
| 529 | 20240418 | 103000 | 147572864700 | 138500 | 138600 | 138600 | 138300 | 2683 |
| 530 | 20240418 | 102900 | 147201462000 | 138500 | 138400 | 138800 | 138400 | 2899 |
| 531 | 20240418 | 102800 | 146799580300 | 138500 | 138100 | 138500 | 138100 | 3454 |
| 532 | 20240418 | 102700 | 146321828400 | 138200 | 137800 | 138200 | 137800 | 6018 |
| 533 | 20240418 | 102600 | 145491587700 | 137800 | 138000 | 138100 | 137800 | 8116 |
| 534 | 20240418 | 102500 | 144372052800 | 138000 | 138200 | 138200 | 138000 | 3858 |
| 535 | 20240418 | 102400 | 143839233100 | 138200 | 138300 | 138400 | 138100 | 3299 |
| 536 | 20240418 | 102300 | 143383269300 | 138400 | 138700 | 138700 | 138300 | 4528 |
| 537 | 20240418 | 102200 | 142756132200 | 138700 | 138500 | 138700 | 138500 | 1279 |
| 538 | 20240418 | 102100 | 142578827600 | 138500 | 138400 | 138600 | 138400 | 2844 |
| 539 | 20240418 | 102000 | 142184949900 | 138400 | 138400 | 138500 | 138300 | 2162 |
| 540 | 20240418 | 101900 | 141885715900 | 138500 | 138500 | 138600 | 138400 | 2198 |
| 541 | 20240418 | 101800 | 141581344500 | 138600 | 138500 | 138600 | 138400 | 3271 |
| 542 | 20240418 | 101700 | 141128316300 | 138600 | 139000 | 139100 | 138500 | 5979 |
| 543 | 20240418 | 101600 | 140298111800 | 139100 | 139100 | 139200 | 139000 | 2658 |
| 544 | 20240418 | 101500 | 139928447300 | 139100 | 139400 | 139400 | 139000 | 3895 |
| 545 | 20240418 | 101400 | 139385881200 | 139400 | 139500 | 139500 | 139200 | 3931 |
| 546 | 20240418 | 101300 | 138838020100 | 139500 | 139500 | 139500 | 139100 | 4987 |
| 547 | 20240418 | 101200 | 138142988300 | 139500 | 138900 | 139500 | 138800 | 8425 |
| 548 | 20240418 | 101100 | 136970502200 | 138900 | 138100 | 138900 | 138000 | 4579 |
| 549 | 20240418 | 101000 | 136337173900 | 138000 | 138200 | 138300 | 138000 | 2034 |
| 550 | 20240418 | 100900 | 136056277600 | 138100 | 138100 | 138200 | 137800 | 5801 |
| 551 | 20240418 | 100800 | 135255881500 | 138000 | 138100 | 138100 | 137800 | 6022 |
| 552 | 20240418 | 100700 | 134424973000 | 138100 | 138400 | 138400 | 138000 | 4322 |
| 553 | 20240418 | 100600 | 133827747500 | 138400 | 138500 | 138700 | 138300 | 3205 |
| 554 | 20240418 | 100500 | 133383958800 | 138800 | 138800 | 139000 | 138500 | 5319 |
| 555 | 20240418 | 100400 | 132646116600 | 138800 | 139000 | 139100 | 138700 | 5033 |
| 556 | 20240418 | 100300 | 131946829500 | 139000 | 139000 | 139100 | 139000 | 2734 |
| 557 | 20240418 | 100200 | 131566669000 | 139100 | 139000 | 139200 | 138800 | 5545 |
| 558 | 20240418 | 100100 | 130795623600 | 139000 | 138400 | 139000 | 138300 | 4538 |
| 559 | 20240418 | 100000 | 130166622700 | 138300 | 137700 | 138400 | 137700 | 8774 |
| 560 | 20240418 | 095900 | 128954513500 | 137700 | 138400 | 138400 | 137700 | 21511 |
| 561 | 20240418 | 095800 | 125983457400 | 138400 | 138500 | 138700 | 138300 | 5965 |
| 562 | 20240418 | 095700 | 125157284100 | 138500 | 138700 | 138800 | 138300 | 10752 |
| 563 | 20240418 | 095600 | 123667699900 | 138800 | 138300 | 139200 | 138200 | 9155 |
| 564 | 20240418 | 095500 | 122398932900 | 138400 | 139100 | 139100 | 138300 | 13111 |
| 565 | 20240418 | 095400 | 120580164000 | 139100 | 139600 | 139600 | 139100 | 9827 |
| 566 | 20240418 | 095300 | 119211435800 | 139600 | 139800 | 139900 | 139600 | 4192 |
| 567 | 20240418 | 095200 | 118625672200 | 139800 | 139800 | 140000 | 139800 | 2925 |
| 568 | 20240418 | 095100 | 118216428700 | 139900 | 139700 | 140100 | 139700 | 8258 |
| 569 | 20240418 | 095000 | 117060900300 | 139800 | 140100 | 140100 | 139700 | 4346 |
| 570 | 20240418 | 094900 | 116452804100 | 140000 | 139600 | 140100 | 139400 | 7701 |
| 571 | 20240418 | 094800 | 115376521200 | 139500 | 139400 | 139600 | 139200 | 10667 |
| 572 | 20240418 | 094700 | 113889311400 | 139500 | 140400 | 140500 | 139400 | 12733 |
| 573 | 20240418 | 094600 | 112105677900 | 140500 | 141000 | 141000 | 140300 | 17367 |
| 574 | 20240418 | 094500 | 109664062400 | 141000 | 140500 | 141000 | 140500 | 12246 |
| 575 | 20240418 | 094400 | 107939877500 | 140600 | 140800 | 140900 | 140400 | 14631 |
| 576 | 20240418 | 094300 | 105882478400 | 140800 | 139900 | 141000 | 139800 | 42517 |
| 577 | 20240418 | 094200 | 99901116000 | 139900 | 139900 | 140000 | 139300 | 13746 |
| 578 | 20240418 | 094100 | 97981870200 | 139800 | 140000 | 140200 | 139800 | 12691 |
| 579 | 20240418 | 094000 | 96204953700 | 139800 | 140300 | 140400 | 139500 | 17489 |
| 580 | 20240418 | 093900 | 93758156300 | 140300 | 139900 | 140500 | 139600 | 46803 |
| 581 | 20240418 | 093800 | 87199901200 | 139900 | 139700 | 139900 | 139600 | 28308 |
| 582 | 20240418 | 093700 | 83242578800 | 139700 | 139100 | 139700 | 139000 | 34661 |
| 583 | 20240418 | 093600 | 78409824900 | 139100 | 137700 | 139100 | 137500 | 34525 |
| 584 | 20240418 | 093500 | 73632758000 | 137700 | 138200 | 138200 | 137500 | 8864 |
| 585 | 20240418 | 093400 | 72411203200 | 138100 | 138300 | 138300 | 137900 | 9765 |
| 586 | 20240418 | 093300 | 71062412200 | 138300 | 137900 | 138300 | 137600 | 10246 |
| 587 | 20240418 | 093200 | 69648892400 | 137900 | 137600 | 138500 | 137600 | 19176 |
| 588 | 20240418 | 093100 | 67000894700 | 137600 | 137700 | 137700 | 137300 | 9055 |
| 589 | 20240418 | 093000 | 65755366600 | 137700 | 136800 | 137700 | 136700 | 11580 |
| 590 | 20240418 | 092900 | 64166592600 | 136800 | 136500 | 136800 | 136400 | 8169 |
| 591 | 20240418 | 092800 | 63050761500 | 136400 | 136100 | 136600 | 136100 | 7942 |
| 592 | 20240418 | 092700 | 61967570600 | 136200 | 136400 | 136500 | 136100 | 4556 |
| 593 | 20240418 | 092600 | 61346663800 | 136400 | 136600 | 136600 | 136300 | 7719 |
| 594 | 20240418 | 092500 | 60292782400 | 136600 | 136200 | 136600 | 136200 | 10348 |
| 595 | 20240418 | 092400 | 58880766400 | 136300 | 136300 | 136500 | 136200 | 9407 |
| 596 | 20240418 | 092300 | 57598305900 | 136300 | 135500 | 136300 | 135500 | 6603 |
| 597 | 20240418 | 092200 | 56701006900 | 135600 | 135300 | 135700 | 135300 | 4470 |
| 598 | 20240418 | 092100 | 56095453900 | 135400 | 135800 | 135900 | 135300 | 6473 |
| 599 | 20240418 | 092000 | 55217927100 | 135800 | 135400 | 135900 | 135200 | 8603 |
| 600 | 20240418 | 091900 | 54051369400 | 135300 | 135000 | 135500 | 135000 | 10377 |
| 601 | 20240418 | 091800 | 52648711100 | 135000 | 135500 | 135700 | 135000 | 13788 |
| 602 | 20240418 | 091700 | 50784927800 | 135500 | 135800 | 135800 | 135300 | 9462 |
| 603 | 20240418 | 091600 | 49503312500 | 135800 | 135800 | 136100 | 135500 | 10861 |
| 604 | 20240418 | 091500 | 48028499000 | 135800 | 135700 | 136000 | 135600 | 7340 |
| 605 | 20240418 | 091400 | 47032044700 | 135700 | 136300 | 136300 | 135700 | 10490 |
| 606 | 20240418 | 091300 | 45605378700 | 136300 | 137100 | 137100 | 135900 | 21089 |
| 607 | 20240418 | 091200 | 42726317900 | 137000 | 136500 | 137000 | 136500 | 15969 |
| 608 | 20240418 | 091100 | 40541446600 | 136500 | 136000 | 136500 | 135900 | 10310 |
| 609 | 20240418 | 091000 | 39136420400 | 136000 | 136400 | 136500 | 135900 | 21123 |
| 610 | 20240418 | 090900 | 36257488800 | 136300 | 135800 | 136300 | 135600 | 21204 |
| 611 | 20240418 | 090800 | 33375789200 | 135900 | 134900 | 135900 | 134700 | 12629 |
| 612 | 20240418 | 090700 | 31666442300 | 134900 | 133800 | 134900 | 133600 | 16884 |
| 613 | 20240418 | 090600 | 29400927800 | 133800 | 134000 | 134300 | 133800 | 14060 |
| 614 | 20240418 | 090500 | 27515980900 | 133900 | 134000 | 134300 | 133600 | 11040 |
| 615 | 20240418 | 090400 | 26036700900 | 134100 | 134000 | 134200 | 133300 | 33838 |
| 616 | 20240418 | 090300 | 21513299900 | 134000 | 134500 | 134700 | 133800 | 36197 |
| 617 | 20240418 | 090200 | 16652308300 | 134400 | 135400 | 135500 | 134400 | 24029 |
| 618 | 20240418 | 090100 | 13412095700 | 135500 | 135700 | 136100 | 135300 | 25116 |
| 619 | 20240418 | 090000 | 10005555700 | 135600 | 135500 | 136600 | 135400 | 70098 |