36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 37278 |
| 3 | 20240419 | 190900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 4 | 20240419 | 190800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 5 | 20240419 | 190700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 6 | 20240419 | 190600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 7 | 20240419 | 190500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 8 | 20240419 | 190400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 9 | 20240419 | 190300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 10 | 20240419 | 190200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 11 | 20240419 | 190100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 12 | 20240419 | 190000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 13 | 20240419 | 185900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 14 | 20240419 | 185800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 15 | 20240419 | 185700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 16 | 20240419 | 185600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 17 | 20240419 | 185500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 18 | 20240419 | 185400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 19 | 20240419 | 185300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 20 | 20240419 | 185200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 21 | 20240419 | 185100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 22 | 20240419 | 185000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 23 | 20240419 | 184900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 24 | 20240419 | 184800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 25 | 20240419 | 184700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 26 | 20240419 | 184600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 27 | 20240419 | 184500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 28 | 20240419 | 184400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 29 | 20240419 | 184300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 30 | 20240419 | 184200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 31 | 20240419 | 184100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 32 | 20240419 | 184000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 37278 |
| 33 | 20240419 | 183900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 34 | 20240419 | 183800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 35 | 20240419 | 183700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 36 | 20240419 | 183600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 37 | 20240419 | 183500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 38 | 20240419 | 183400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 39 | 20240419 | 183300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 40 | 20240419 | 183200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 41 | 20240419 | 183100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 42 | 20240419 | 183000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 43 | 20240419 | 182900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 44 | 20240419 | 182800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 45 | 20240419 | 182700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 46 | 20240419 | 182600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 47 | 20240419 | 182500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 48 | 20240419 | 182400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 49 | 20240419 | 182300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 50 | 20240419 | 182200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 51 | 20240419 | 182100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 52 | 20240419 | 182000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 53 | 20240419 | 181900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 54 | 20240419 | 181800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 55 | 20240419 | 181700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 56 | 20240419 | 181600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 57 | 20240419 | 181500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 58 | 20240419 | 181400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 59 | 20240419 | 181300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 60 | 20240419 | 181200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 61 | 20240419 | 181100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 62 | 20240419 | 181000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 37278 |
| 63 | 20240419 | 180900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 64 | 20240419 | 180800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 65 | 20240419 | 180700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 66 | 20240419 | 180600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 67 | 20240419 | 180500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 68 | 20240419 | 180400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 69 | 20240419 | 180300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 70 | 20240419 | 180200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 71 | 20240419 | 180100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 72 | 20240419 | 180000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 73 | 20240419 | 175900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 74 | 20240419 | 175800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 75 | 20240419 | 175700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 76 | 20240419 | 175600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 77 | 20240419 | 175500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 78 | 20240419 | 175400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 79 | 20240419 | 175300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 80 | 20240419 | 175200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 81 | 20240419 | 175100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 82 | 20240419 | 175000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 83 | 20240419 | 174900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 84 | 20240419 | 174800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 85 | 20240419 | 174700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 86 | 20240419 | 174600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 87 | 20240419 | 174500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 88 | 20240419 | 174400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 89 | 20240419 | 174300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 90 | 20240419 | 174200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 91 | 20240419 | 174100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 92 | 20240419 | 174000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 37278 |
| 93 | 20240419 | 173900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 94 | 20240419 | 173800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 95 | 20240419 | 173700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 96 | 20240419 | 173600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 97 | 20240419 | 173500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 98 | 20240419 | 173400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 99 | 20240419 | 173300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 100 | 20240419 | 173200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 101 | 20240419 | 173100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 102 | 20240419 | 173000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 103 | 20240419 | 172900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 104 | 20240419 | 172800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 105 | 20240419 | 172700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 106 | 20240419 | 172600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 107 | 20240419 | 172500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 108 | 20240419 | 172400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 109 | 20240419 | 172300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 110 | 20240419 | 172200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 111 | 20240419 | 172100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 112 | 20240419 | 172000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 113 | 20240419 | 171900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 114 | 20240419 | 171800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 115 | 20240419 | 171700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 116 | 20240419 | 171600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 117 | 20240419 | 171500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 118 | 20240419 | 171400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 119 | 20240419 | 171300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 120 | 20240419 | 171200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 121 | 20240419 | 171100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 122 | 20240419 | 171000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 37278 |
| 123 | 20240419 | 170900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 124 | 20240419 | 170800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 125 | 20240419 | 170700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 126 | 20240419 | 170600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 127 | 20240419 | 170500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 128 | 20240419 | 170400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 129 | 20240419 | 170300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 130 | 20240419 | 170200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 131 | 20240419 | 170100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 132 | 20240419 | 170000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 133 | 20240419 | 165900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 134 | 20240419 | 165800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 135 | 20240419 | 165700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 136 | 20240419 | 165600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 137 | 20240419 | 165500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 138 | 20240419 | 165400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 139 | 20240419 | 165300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 140 | 20240419 | 165200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 141 | 20240419 | 165100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 142 | 20240419 | 165000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 143 | 20240419 | 164900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 144 | 20240419 | 164800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 145 | 20240419 | 164700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 146 | 20240419 | 164600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 147 | 20240419 | 164500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 148 | 20240419 | 164400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 149 | 20240419 | 164300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 150 | 20240419 | 164200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 151 | 20240419 | 164100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 152 | 20240419 | 164000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 37278 |
| 153 | 20240419 | 163900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 154 | 20240419 | 163800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 155 | 20240419 | 163700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 156 | 20240419 | 163600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 157 | 20240419 | 163500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 158 | 20240419 | 163400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 159 | 20240419 | 163300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 160 | 20240419 | 163200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 161 | 20240419 | 163100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 162 | 20240419 | 163000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 163 | 20240419 | 162900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 164 | 20240419 | 162800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 165 | 20240419 | 162700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 166 | 20240419 | 162600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 167 | 20240419 | 162500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 168 | 20240419 | 162400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 169 | 20240419 | 162300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 170 | 20240419 | 162200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 171 | 20240419 | 162100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 172 | 20240419 | 162000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 173 | 20240419 | 161900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 174 | 20240419 | 161800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 175 | 20240419 | 161700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 176 | 20240419 | 161600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 177 | 20240419 | 161500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 178 | 20240419 | 161400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 179 | 20240419 | 161300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 180 | 20240419 | 161200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 181 | 20240419 | 161100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 182 | 20240419 | 161000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 37278 |
| 183 | 20240419 | 160900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 184 | 20240419 | 160800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 185 | 20240419 | 160700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 186 | 20240419 | 160600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 187 | 20240419 | 160500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 188 | 20240419 | 160400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 189 | 20240419 | 160300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 190 | 20240419 | 160200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 191 | 20240419 | 160100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 192 | 20240419 | 160000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 193 | 20240419 | 155900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 194 | 20240419 | 155800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 195 | 20240419 | 155700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 196 | 20240419 | 155600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 197 | 20240419 | 155500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 198 | 20240419 | 155400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 199 | 20240419 | 155300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 200 | 20240419 | 155200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 201 | 20240419 | 155100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 202 | 20240419 | 155000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 203 | 20240419 | 154900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 204 | 20240419 | 154800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 205 | 20240419 | 154700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 206 | 20240419 | 154600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 207 | 20240419 | 154500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 208 | 20240419 | 154400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 209 | 20240419 | 154300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 210 | 20240419 | 154200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 211 | 20240419 | 154100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 212 | 20240419 | 154000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 37278 |
| 213 | 20240419 | 153900 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 214 | 20240419 | 153800 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 215 | 20240419 | 153700 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 216 | 20240419 | 153600 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 217 | 20240419 | 153500 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 218 | 20240419 | 153400 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 219 | 20240419 | 153300 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 220 | 20240419 | 153200 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 221 | 20240419 | 153100 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 0 |
| 222 | 20240419 | 153000 | 136796918800 | 182400 | 182400 | 182400 | 182400 | 37278 |
| 223 | 20240419 | 152900 | 129997411600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 224 | 20240419 | 152800 | 129997411600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 225 | 20240419 | 152700 | 129997411600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 226 | 20240419 | 152600 | 129997411600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 227 | 20240419 | 152500 | 129997411600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 228 | 20240419 | 152400 | 129997411600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 229 | 20240419 | 152300 | 129997411600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 230 | 20240419 | 152200 | 129997411600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 231 | 20240419 | 152100 | 129997411600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 232 | 20240419 | 152000 | 129997411600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 233 | 20240419 | 151900 | 129997411600 | 182400 | 182300 | 182400 | 182200 | 4221 |
| 234 | 20240419 | 151800 | 129227834300 | 182300 | 182300 | 182300 | 182200 | 1211 |
| 235 | 20240419 | 151700 | 129007084600 | 182300 | 182300 | 182300 | 182200 | 1720 |
| 236 | 20240419 | 151600 | 128693547400 | 182300 | 182300 | 182300 | 182200 | 1092 |
| 237 | 20240419 | 151500 | 128494504500 | 182300 | 182200 | 182300 | 182200 | 1022 |
| 238 | 20240419 | 151400 | 128308262500 | 182300 | 182200 | 182300 | 182200 | 3941 |
| 239 | 20240419 | 151300 | 127590186100 | 182200 | 182100 | 182200 | 182000 | 2119 |
| 240 | 20240419 | 151200 | 127204201800 | 182100 | 182000 | 182100 | 181900 | 1748 |
| 241 | 20240419 | 151100 | 126886077200 | 182000 | 181900 | 182000 | 181800 | 1347 |
| 242 | 20240419 | 151000 | 126641065200 | 181900 | 181800 | 181900 | 181800 | 744 |
| 243 | 20240419 | 150900 | 126505751300 | 181900 | 181800 | 181900 | 181800 | 868 |
| 244 | 20240419 | 150800 | 126347888000 | 181900 | 181900 | 181900 | 181800 | 520 |
| 245 | 20240419 | 150700 | 126253327400 | 181900 | 181900 | 181900 | 181800 | 807 |
| 246 | 20240419 | 150600 | 126106587500 | 181900 | 182000 | 182000 | 181800 | 1745 |
| 247 | 20240419 | 150500 | 125789156800 | 182000 | 182000 | 182000 | 181900 | 653 |
| 248 | 20240419 | 150400 | 125670343900 | 181900 | 181800 | 182000 | 181800 | 421 |
| 249 | 20240419 | 150300 | 125593740800 | 181900 | 181900 | 182000 | 181800 | 1743 |
| 250 | 20240419 | 150200 | 125276680700 | 182000 | 181900 | 182000 | 181900 | 825 |
| 251 | 20240419 | 150100 | 125126598900 | 181900 | 181900 | 181900 | 181800 | 308 |
| 252 | 20240419 | 150000 | 125070583900 | 181900 | 181900 | 181900 | 181800 | 646 |
| 253 | 20240419 | 145900 | 124953112500 | 181900 | 181900 | 182000 | 181800 | 1625 |
| 254 | 20240419 | 145800 | 124657571800 | 182000 | 182000 | 182000 | 181900 | 903 |
| 255 | 20240419 | 145700 | 124493294900 | 182000 | 181800 | 182000 | 181800 | 764 |
| 256 | 20240419 | 145600 | 124354299600 | 181900 | 181900 | 182000 | 181800 | 1021 |
| 257 | 20240419 | 145500 | 124168599900 | 181900 | 181800 | 181900 | 181700 | 483 |
| 258 | 20240419 | 145400 | 124080761100 | 181800 | 181900 | 181900 | 181700 | 516 |
| 259 | 20240419 | 145300 | 123986963900 | 181900 | 181800 | 181900 | 181700 | 286 |
| 260 | 20240419 | 145200 | 123934955600 | 181900 | 181700 | 181900 | 181600 | 598 |
| 261 | 20240419 | 145100 | 123826288600 | 181700 | 181600 | 181800 | 181600 | 515 |
| 262 | 20240419 | 145000 | 123732723000 | 181800 | 181700 | 181800 | 181600 | 528 |
| 263 | 20240419 | 144900 | 123636779200 | 181700 | 181900 | 181900 | 181600 | 1995 |
| 264 | 20240419 | 144800 | 123274229800 | 181900 | 181800 | 181900 | 181800 | 398 |
| 265 | 20240419 | 144700 | 123201860000 | 181800 | 182000 | 182100 | 181700 | 3201 |
| 266 | 20240419 | 144600 | 122619454800 | 182100 | 182100 | 182100 | 182000 | 885 |
| 267 | 20240419 | 144500 | 122458320500 | 182000 | 182100 | 182100 | 182000 | 466 |
| 268 | 20240419 | 144400 | 122373487000 | 182100 | 182100 | 182100 | 182000 | 314 |
| 269 | 20240419 | 144300 | 122316317500 | 182100 | 182000 | 182100 | 182000 | 400 |
| 270 | 20240419 | 144200 | 122243490300 | 182100 | 182100 | 182100 | 182000 | 358 |
| 271 | 20240419 | 144100 | 122178318100 | 182100 | 181900 | 182100 | 181900 | 511 |
| 272 | 20240419 | 144000 | 122085298600 | 181900 | 181900 | 181900 | 181800 | 309 |
| 273 | 20240419 | 143900 | 122029096100 | 181900 | 181800 | 181900 | 181800 | 850 |
| 274 | 20240419 | 143800 | 121874548500 | 181900 | 181900 | 182100 | 181800 | 1471 |
| 275 | 20240419 | 143700 | 121606915000 | 181900 | 181900 | 181900 | 181800 | 369 |
| 276 | 20240419 | 143600 | 121539807700 | 181900 | 181900 | 181900 | 181800 | 811 |
| 277 | 20240419 | 143500 | 121392346500 | 181900 | 181800 | 181900 | 181600 | 1849 |
| 278 | 20240419 | 143400 | 121056301400 | 181800 | 181800 | 181800 | 181700 | 1222 |
| 279 | 20240419 | 143300 | 120834228400 | 181800 | 181900 | 181900 | 181700 | 807 |
| 280 | 20240419 | 143200 | 120687500900 | 181900 | 181900 | 181900 | 181800 | 479 |
| 281 | 20240419 | 143100 | 120600398500 | 181800 | 182000 | 182100 | 181800 | 3900 |
| 282 | 20240419 | 143000 | 119890876000 | 182100 | 182100 | 182100 | 182000 | 642 |
| 283 | 20240419 | 142900 | 119773997100 | 182100 | 182100 | 182100 | 182000 | 397 |
| 284 | 20240419 | 142800 | 119701717500 | 182100 | 181900 | 182100 | 181900 | 944 |
| 285 | 20240419 | 142700 | 119529892600 | 182000 | 181900 | 182000 | 181900 | 602 |
| 286 | 20240419 | 142600 | 119420354600 | 182000 | 182000 | 182000 | 181900 | 292 |
| 287 | 20240419 | 142500 | 119367218200 | 182000 | 182000 | 182000 | 181900 | 575 |
| 288 | 20240419 | 142400 | 119262579500 | 182000 | 182000 | 182000 | 181900 | 463 |
| 289 | 20240419 | 142300 | 119178333900 | 181900 | 181800 | 182000 | 181800 | 424 |
| 290 | 20240419 | 142200 | 119101189700 | 181900 | 181900 | 181900 | 181800 | 673 |
| 291 | 20240419 | 142100 | 118978805900 | 181900 | 181900 | 181900 | 181700 | 468 |
| 292 | 20240419 | 142000 | 118893708400 | 181900 | 181800 | 181900 | 181700 | 520 |
| 293 | 20240419 | 141900 | 118799163100 | 181800 | 181900 | 182000 | 181800 | 1622 |
| 294 | 20240419 | 141800 | 118504109100 | 182000 | 181900 | 182000 | 181900 | 490 |
| 295 | 20240419 | 141700 | 118414939800 | 181900 | 182000 | 182000 | 181900 | 531 |
| 296 | 20240419 | 141600 | 118318308600 | 182000 | 182000 | 182000 | 181900 | 587 |
| 297 | 20240419 | 141500 | 118211489800 | 182000 | 182000 | 182000 | 181900 | 305 |
| 298 | 20240419 | 141400 | 118155987600 | 182000 | 182000 | 182100 | 181900 | 558 |
| 299 | 20240419 | 141300 | 118054436200 | 182000 | 182000 | 182100 | 181900 | 590 |
| 300 | 20240419 | 141200 | 117947058600 | 182000 | 181900 | 182000 | 181900 | 1237 |
| 301 | 20240419 | 141100 | 117721967600 | 182000 | 181800 | 182000 | 181800 | 405 |
| 302 | 20240419 | 141000 | 117648284600 | 181900 | 181800 | 182000 | 181700 | 1013 |
| 303 | 20240419 | 140900 | 117464070800 | 181800 | 181900 | 182000 | 181700 | 534 |
| 304 | 20240419 | 140800 | 117366978900 | 182000 | 182100 | 182100 | 181700 | 1516 |
| 305 | 20240419 | 140700 | 117091211200 | 182100 | 182300 | 182300 | 182000 | 878 |
| 306 | 20240419 | 140600 | 116931277200 | 182200 | 182200 | 182300 | 182100 | 513 |
| 307 | 20240419 | 140500 | 116837799700 | 182300 | 182300 | 182300 | 182200 | 418 |
| 308 | 20240419 | 140400 | 116761620300 | 182300 | 182300 | 182400 | 182200 | 750 |
| 309 | 20240419 | 140300 | 116624920400 | 182400 | 182300 | 182400 | 182200 | 624 |
| 310 | 20240419 | 140200 | 116511168900 | 182300 | 182400 | 182400 | 182300 | 578 |
| 311 | 20240419 | 140100 | 116405786500 | 182400 | 182400 | 182400 | 182300 | 987 |
| 312 | 20240419 | 140000 | 116225802600 | 182400 | 182200 | 182400 | 182200 | 928 |
| 313 | 20240419 | 135900 | 116056655600 | 182200 | 181900 | 182200 | 181900 | 1460 |
| 314 | 20240419 | 135800 | 115790805900 | 182000 | 181900 | 182100 | 181900 | 1051 |
| 315 | 20240419 | 135700 | 115599543400 | 182000 | 182000 | 182000 | 181900 | 404 |
| 316 | 20240419 | 135600 | 115526023400 | 182000 | 181800 | 182000 | 181700 | 620 |
| 317 | 20240419 | 135500 | 115413242400 | 181800 | 181900 | 182000 | 181700 | 849 |
| 318 | 20240419 | 135400 | 115258825200 | 182000 | 182000 | 182000 | 181900 | 482 |
| 319 | 20240419 | 135300 | 115171120100 | 182000 | 181800 | 182000 | 181800 | 856 |
| 320 | 20240419 | 135200 | 115015412900 | 181800 | 181800 | 181900 | 181700 | 398 |
| 321 | 20240419 | 135100 | 114943062800 | 181800 | 181800 | 182000 | 181800 | 516 |
| 322 | 20240419 | 135000 | 114849203600 | 181900 | 181800 | 182000 | 181700 | 1371 |
| 323 | 20240419 | 134900 | 114599956600 | 181800 | 182000 | 182000 | 181700 | 1247 |
| 324 | 20240419 | 134800 | 114373219000 | 182000 | 182000 | 182000 | 181800 | 399 |
| 325 | 20240419 | 134700 | 114300625000 | 181900 | 181900 | 182000 | 181800 | 527 |
| 326 | 20240419 | 134600 | 114204758200 | 182000 | 182100 | 182100 | 181800 | 724 |
| 327 | 20240419 | 134500 | 114073028200 | 182100 | 182000 | 182100 | 181900 | 981 |
| 328 | 20240419 | 134400 | 113894527200 | 181900 | 182000 | 182000 | 181800 | 655 |
| 329 | 20240419 | 134300 | 113775366700 | 182000 | 181900 | 182000 | 181800 | 572 |
| 330 | 20240419 | 134200 | 113671307400 | 182000 | 182100 | 182100 | 181900 | 771 |
| 331 | 20240419 | 134100 | 113530978700 | 182100 | 181800 | 182100 | 181800 | 724 |
| 332 | 20240419 | 134000 | 113399264700 | 181900 | 182000 | 182100 | 181800 | 865 |
| 333 | 20240419 | 133900 | 113241954200 | 182000 | 182000 | 182100 | 181900 | 767 |
| 334 | 20240419 | 133800 | 113102349900 | 182100 | 181700 | 182100 | 181700 | 652 |
| 335 | 20240419 | 133700 | 112983737000 | 181800 | 181700 | 181900 | 181700 | 931 |
| 336 | 20240419 | 133600 | 112814486700 | 181800 | 181900 | 182000 | 181700 | 1415 |
| 337 | 20240419 | 133500 | 112557184700 | 182000 | 182000 | 182000 | 181800 | 459 |
| 338 | 20240419 | 133400 | 112473689300 | 182000 | 182000 | 182000 | 181900 | 1160 |
| 339 | 20240419 | 133300 | 112262639900 | 182000 | 182100 | 182100 | 181900 | 679 |
| 340 | 20240419 | 133200 | 112139058900 | 182100 | 182100 | 182100 | 181900 | 1034 |
| 341 | 20240419 | 133100 | 111950850600 | 182000 | 182000 | 182100 | 181900 | 2783 |
| 342 | 20240419 | 133000 | 111444449800 | 182100 | 182100 | 182100 | 182000 | 728 |
| 343 | 20240419 | 132900 | 111311887600 | 182000 | 182200 | 182300 | 182000 | 1435 |
| 344 | 20240419 | 132800 | 111050444800 | 182300 | 182300 | 182300 | 182000 | 1726 |
| 345 | 20240419 | 132700 | 110736154700 | 182300 | 181900 | 182300 | 181900 | 958 |
| 346 | 20240419 | 132600 | 110561709300 | 182000 | 182200 | 182200 | 182000 | 1030 |
| 347 | 20240419 | 132500 | 110374174100 | 182100 | 182400 | 182400 | 182100 | 1535 |
| 348 | 20240419 | 132400 | 110094404100 | 182400 | 182400 | 182400 | 182300 | 585 |
| 349 | 20240419 | 132300 | 109987711300 | 182400 | 182300 | 182400 | 182200 | 459 |
| 350 | 20240419 | 132200 | 109904020200 | 182400 | 182200 | 182400 | 182100 | 949 |
| 351 | 20240419 | 132100 | 109731064100 | 182100 | 182300 | 182300 | 182100 | 579 |
| 352 | 20240419 | 132000 | 109625563900 | 182300 | 182500 | 182500 | 182100 | 1489 |
| 353 | 20240419 | 131900 | 109354226300 | 182400 | 182400 | 182500 | 182300 | 1224 |
| 354 | 20240419 | 131800 | 109130936800 | 182400 | 182200 | 182400 | 182200 | 1946 |
| 355 | 20240419 | 131700 | 108776286500 | 182200 | 182200 | 182200 | 182100 | 531 |
| 356 | 20240419 | 131600 | 108679557100 | 182200 | 182300 | 182300 | 182100 | 494 |
| 357 | 20240419 | 131500 | 108589532800 | 182300 | 182200 | 182300 | 182100 | 693 |
| 358 | 20240419 | 131400 | 108463232200 | 182100 | 182200 | 182200 | 182100 | 737 |
| 359 | 20240419 | 131300 | 108328971600 | 182200 | 182100 | 182200 | 182000 | 601 |
| 360 | 20240419 | 131200 | 108219525700 | 182100 | 182100 | 182100 | 181900 | 764 |
| 361 | 20240419 | 131100 | 108080444000 | 182100 | 182200 | 182200 | 182000 | 1057 |
| 362 | 20240419 | 131000 | 107888021200 | 182100 | 182300 | 182400 | 182100 | 1576 |
| 363 | 20240419 | 130900 | 107600785100 | 182300 | 182400 | 182400 | 182200 | 1071 |
| 364 | 20240419 | 130800 | 107405514400 | 182400 | 182300 | 182400 | 182200 | 1053 |
| 365 | 20240419 | 130700 | 107213479000 | 182300 | 182300 | 182400 | 182200 | 1005 |
| 366 | 20240419 | 130600 | 107030269700 | 182300 | 182200 | 182300 | 182100 | 566 |
| 367 | 20240419 | 130500 | 106927136400 | 182100 | 182200 | 182300 | 182000 | 1812 |
| 368 | 20240419 | 130400 | 106596990900 | 182200 | 181900 | 182200 | 181900 | 1198 |
| 369 | 20240419 | 130300 | 106378908300 | 182000 | 181900 | 182000 | 181900 | 1004 |
| 370 | 20240419 | 130200 | 106196216700 | 182000 | 181900 | 182000 | 181900 | 968 |
| 371 | 20240419 | 130100 | 106020093200 | 181900 | 181800 | 181900 | 181700 | 618 |
| 372 | 20240419 | 130000 | 105907708700 | 181800 | 181900 | 181900 | 181700 | 942 |
| 373 | 20240419 | 125900 | 105736463500 | 181900 | 181700 | 181900 | 181700 | 937 |
| 374 | 20240419 | 125800 | 105566164000 | 181900 | 182000 | 182000 | 181700 | 1466 |
| 375 | 20240419 | 125700 | 105299540400 | 182000 | 181800 | 182000 | 181700 | 2599 |
| 376 | 20240419 | 125600 | 104826865400 | 181800 | 181700 | 181800 | 181700 | 643 |
| 377 | 20240419 | 125500 | 104709999600 | 181800 | 181700 | 181800 | 181700 | 712 |
| 378 | 20240419 | 125400 | 104580576000 | 181800 | 181600 | 181800 | 181500 | 1629 |
| 379 | 20240419 | 125300 | 104284682800 | 181500 | 181600 | 181700 | 181400 | 885 |
| 380 | 20240419 | 125200 | 104124020700 | 181600 | 181600 | 181700 | 181500 | 529 |
| 381 | 20240419 | 125100 | 104027961000 | 181600 | 181800 | 181800 | 181600 | 1543 |
| 382 | 20240419 | 125000 | 103747618000 | 181700 | 181800 | 181800 | 181700 | 653 |
| 383 | 20240419 | 124900 | 103628936500 | 181800 | 181800 | 181800 | 181700 | 1238 |
| 384 | 20240419 | 124800 | 103403953800 | 181800 | 181800 | 181800 | 181700 | 1105 |
| 385 | 20240419 | 124700 | 103203086400 | 181700 | 181700 | 181800 | 181700 | 692 |
| 386 | 20240419 | 124600 | 103077302300 | 181800 | 181900 | 181900 | 181700 | 1435 |
| 387 | 20240419 | 124500 | 102816410300 | 181900 | 181800 | 181900 | 181700 | 1748 |
| 388 | 20240419 | 124400 | 102498640600 | 181800 | 181800 | 181800 | 181600 | 660 |
| 389 | 20240419 | 124300 | 102378697800 | 181800 | 181600 | 181800 | 181600 | 986 |
| 390 | 20240419 | 124200 | 102199521300 | 181700 | 181300 | 181700 | 181300 | 1922 |
| 391 | 20240419 | 124100 | 101850747400 | 181300 | 181300 | 181300 | 181100 | 1074 |
| 392 | 20240419 | 124000 | 101656127200 | 181300 | 181100 | 181300 | 181000 | 831 |
| 393 | 20240419 | 123900 | 101505561700 | 181100 | 181200 | 181200 | 181000 | 803 |
| 394 | 20240419 | 123800 | 101360140400 | 181200 | 181100 | 181200 | 181100 | 1108 |
| 395 | 20240419 | 123700 | 101159460800 | 181200 | 181300 | 181400 | 181200 | 775 |
| 396 | 20240419 | 123600 | 101018959100 | 181400 | 181300 | 181400 | 181200 | 1260 |
| 397 | 20240419 | 123500 | 100790604000 | 181300 | 181200 | 181400 | 181100 | 1840 |
| 398 | 20240419 | 123400 | 100457213900 | 181300 | 181400 | 181500 | 181200 | 1271 |
| 399 | 20240419 | 123300 | 100226751100 | 181500 | 181400 | 181500 | 181400 | 704 |
| 400 | 20240419 | 123200 | 100099032600 | 181500 | 181600 | 181700 | 181400 | 1275 |
| 401 | 20240419 | 123100 | 99867510700 | 181600 | 181600 | 181700 | 181600 | 686 |
| 402 | 20240419 | 123000 | 99742894200 | 181700 | 181600 | 181700 | 181600 | 1828 |
| 403 | 20240419 | 122900 | 99410797300 | 181700 | 181500 | 181700 | 181400 | 1714 |
| 404 | 20240419 | 122800 | 99099662300 | 181500 | 181300 | 181500 | 181200 | 1734 |
| 405 | 20240419 | 122700 | 98785171700 | 181300 | 181200 | 181300 | 181200 | 736 |
| 406 | 20240419 | 122600 | 98651761500 | 181300 | 181300 | 181400 | 181200 | 1275 |
| 407 | 20240419 | 122500 | 98420595600 | 181300 | 181200 | 181300 | 181100 | 1610 |
| 408 | 20240419 | 122400 | 98128837400 | 181200 | 181000 | 181200 | 181000 | 1176 |
| 409 | 20240419 | 122300 | 97915848500 | 181100 | 181000 | 181100 | 181000 | 611 |
| 410 | 20240419 | 122200 | 97805213400 | 181000 | 181100 | 181100 | 181000 | 2609 |
| 411 | 20240419 | 122100 | 97332819300 | 181100 | 181000 | 181100 | 180900 | 1076 |
| 412 | 20240419 | 122000 | 97138068500 | 181000 | 180900 | 181000 | 180800 | 1084 |
| 413 | 20240419 | 121900 | 96941968800 | 180800 | 180700 | 180900 | 180700 | 1629 |
| 414 | 20240419 | 121800 | 96647473400 | 180700 | 180600 | 180700 | 180600 | 941 |
| 415 | 20240419 | 121700 | 96477487200 | 180600 | 180500 | 180700 | 180500 | 713 |
| 416 | 20240419 | 121600 | 96348733000 | 180600 | 180800 | 180800 | 180600 | 1544 |
| 417 | 20240419 | 121500 | 96069778300 | 180800 | 180600 | 180800 | 180600 | 1233 |
| 418 | 20240419 | 121400 | 95847004600 | 180600 | 180700 | 180700 | 180600 | 484 |
| 419 | 20240419 | 121300 | 95759558200 | 180600 | 180600 | 180700 | 180600 | 554 |
| 420 | 20240419 | 121200 | 95659462600 | 180600 | 180400 | 180600 | 180300 | 949 |
| 421 | 20240419 | 121100 | 95488198400 | 180300 | 180700 | 180700 | 180300 | 1989 |
| 422 | 20240419 | 121000 | 95129215900 | 180700 | 180500 | 180700 | 180500 | 1663 |
| 423 | 20240419 | 120900 | 94828964300 | 180500 | 180500 | 180500 | 180400 | 608 |
| 424 | 20240419 | 120800 | 94719235100 | 180500 | 180400 | 180500 | 180400 | 767 |
| 425 | 20240419 | 120700 | 94580833900 | 180400 | 180300 | 180500 | 180200 | 1174 |
| 426 | 20240419 | 120600 | 94369083900 | 180300 | 180100 | 180300 | 180000 | 1620 |
| 427 | 20240419 | 120500 | 94077263000 | 180100 | 180200 | 180200 | 179900 | 672 |
| 428 | 20240419 | 120400 | 93956263000 | 180200 | 180200 | 180300 | 179900 | 1178 |
| 429 | 20240419 | 120300 | 93744041500 | 180100 | 180100 | 180300 | 179900 | 1263 |
| 430 | 20240419 | 120200 | 93516650900 | 180100 | 180200 | 180300 | 180100 | 1324 |
| 431 | 20240419 | 120100 | 93278093200 | 180100 | 179900 | 180100 | 179800 | 1637 |
| 432 | 20240419 | 120000 | 92983492500 | 179900 | 179800 | 179900 | 179700 | 873 |
| 433 | 20240419 | 115900 | 92826533100 | 179800 | 179600 | 179800 | 179600 | 2320 |
| 434 | 20240419 | 115800 | 92409563300 | 179700 | 179600 | 179700 | 179600 | 796 |
| 435 | 20240419 | 115700 | 92266566400 | 179600 | 179600 | 179700 | 179600 | 429 |
| 436 | 20240419 | 115600 | 92189482200 | 179600 | 179700 | 179700 | 179600 | 769 |
| 437 | 20240419 | 115500 | 92051329700 | 179600 | 179700 | 179700 | 179600 | 864 |
| 438 | 20240419 | 115400 | 91896102600 | 179600 | 179600 | 179700 | 179600 | 639 |
| 439 | 20240419 | 115300 | 91781312500 | 179600 | 179600 | 179700 | 179500 | 1739 |
| 440 | 20240419 | 115200 | 91469005800 | 179600 | 179600 | 179700 | 179500 | 760 |
| 441 | 20240419 | 115100 | 91332494900 | 179600 | 179600 | 179700 | 179500 | 645 |
| 442 | 20240419 | 115000 | 91216659900 | 179600 | 179500 | 179700 | 179500 | 2306 |
| 443 | 20240419 | 114900 | 90802581200 | 179500 | 179600 | 179600 | 179500 | 1354 |
| 444 | 20240419 | 114800 | 90559473700 | 179600 | 179500 | 179600 | 179500 | 896 |
| 445 | 20240419 | 114700 | 90398581300 | 179600 | 179500 | 179600 | 179500 | 918 |
| 446 | 20240419 | 114600 | 90233756200 | 179600 | 179700 | 179700 | 179500 | 1388 |
| 447 | 20240419 | 114500 | 89984459000 | 179700 | 179800 | 179900 | 179600 | 849 |
| 448 | 20240419 | 114400 | 89831843300 | 179800 | 179800 | 179800 | 179700 | 760 |
| 449 | 20240419 | 114300 | 89695238800 | 179700 | 179900 | 180000 | 179700 | 1272 |
| 450 | 20240419 | 114200 | 89466470200 | 180000 | 179900 | 180000 | 179800 | 521 |
| 451 | 20240419 | 114100 | 89372738500 | 179900 | 179800 | 179900 | 179800 | 757 |
| 452 | 20240419 | 114000 | 89236589300 | 179800 | 179600 | 179900 | 179600 | 1249 |
| 453 | 20240419 | 113900 | 89012022800 | 179500 | 179600 | 179800 | 179500 | 1379 |
| 454 | 20240419 | 113800 | 88764314900 | 179600 | 179500 | 179600 | 179500 | 631 |
| 455 | 20240419 | 113700 | 88651024100 | 179500 | 179500 | 179600 | 179400 | 585 |
| 456 | 20240419 | 113600 | 88546012700 | 179500 | 179500 | 179600 | 179400 | 1228 |
| 457 | 20240419 | 113500 | 88325626400 | 179500 | 179500 | 179600 | 179400 | 709 |
| 458 | 20240419 | 113400 | 88198362700 | 179500 | 179500 | 179600 | 179400 | 1576 |
| 459 | 20240419 | 113300 | 87915448300 | 179500 | 179500 | 179600 | 179500 | 683 |
| 460 | 20240419 | 113200 | 87792808800 | 179500 | 179600 | 179700 | 179500 | 1247 |
| 461 | 20240419 | 113100 | 87568877600 | 179600 | 179500 | 179600 | 179500 | 975 |
| 462 | 20240419 | 113000 | 87393839800 | 179500 | 179600 | 179700 | 179400 | 4181 |
| 463 | 20240419 | 112900 | 86642944800 | 179700 | 179600 | 179800 | 179500 | 1516 |
| 464 | 20240419 | 112800 | 86370667700 | 179600 | 179600 | 179800 | 179500 | 1450 |
| 465 | 20240419 | 112700 | 86110271600 | 179600 | 179400 | 179600 | 179400 | 1189 |
| 466 | 20240419 | 112600 | 85896822600 | 179400 | 179300 | 179600 | 179200 | 4718 |
| 467 | 20240419 | 112500 | 85050767200 | 179300 | 179200 | 179300 | 179200 | 1077 |
| 468 | 20240419 | 112400 | 84857715700 | 179200 | 179200 | 179300 | 179100 | 1258 |
| 469 | 20240419 | 112300 | 84632260600 | 179200 | 179200 | 179300 | 179100 | 1809 |
| 470 | 20240419 | 112200 | 84308186300 | 179200 | 179300 | 179300 | 179100 | 3285 |
| 471 | 20240419 | 112100 | 83719672800 | 179300 | 179300 | 179300 | 179200 | 3246 |
| 472 | 20240419 | 112000 | 83137954500 | 179300 | 179300 | 179300 | 179200 | 3011 |
| 473 | 20240419 | 111900 | 82598347300 | 179300 | 179300 | 179400 | 179200 | 8413 |
| 474 | 20240419 | 111800 | 81090406500 | 179400 | 179400 | 179400 | 179300 | 3394 |
| 475 | 20240419 | 111700 | 80481692700 | 179500 | 179500 | 179500 | 179400 | 2107 |
| 476 | 20240419 | 111600 | 80103621800 | 179500 | 179500 | 179600 | 179400 | 1786 |
| 477 | 20240419 | 111500 | 79783101500 | 179400 | 179300 | 179600 | 179300 | 1010 |
| 478 | 20240419 | 111400 | 79601863300 | 179400 | 179400 | 179500 | 179300 | 2680 |
| 479 | 20240419 | 111300 | 79121034100 | 179400 | 179600 | 179600 | 179400 | 2372 |
| 480 | 20240419 | 111200 | 78695242100 | 179600 | 179800 | 179800 | 179500 | 4367 |
| 481 | 20240419 | 111100 | 77910929300 | 179800 | 180000 | 180000 | 179700 | 7592 |
| 482 | 20240419 | 111000 | 76545278600 | 180100 | 180000 | 180100 | 180000 | 2521 |
| 483 | 20240419 | 110900 | 76091452800 | 180000 | 180200 | 180200 | 180000 | 1818 |
| 484 | 20240419 | 110800 | 75764054200 | 180200 | 180300 | 180500 | 180100 | 3060 |
| 485 | 20240419 | 110700 | 75212347700 | 180300 | 180200 | 180600 | 180100 | 3786 |
| 486 | 20240419 | 110600 | 74529807600 | 180200 | 180200 | 180200 | 180100 | 1395 |
| 487 | 20240419 | 110500 | 74278510800 | 180100 | 180300 | 180300 | 180000 | 4573 |
| 488 | 20240419 | 110400 | 73454849300 | 180200 | 180300 | 180400 | 180200 | 1112 |
| 489 | 20240419 | 110300 | 73254399500 | 180400 | 180400 | 180400 | 180100 | 3122 |
| 490 | 20240419 | 110200 | 72691760200 | 180300 | 180400 | 180400 | 180200 | 2456 |
| 491 | 20240419 | 110100 | 72249073700 | 180400 | 180400 | 180500 | 180300 | 2244 |
| 492 | 20240419 | 110000 | 71844307600 | 180400 | 180300 | 180500 | 180300 | 868 |
| 493 | 20240419 | 105900 | 71687748000 | 180300 | 180500 | 180700 | 180300 | 1289 |
| 494 | 20240419 | 105800 | 71455162000 | 180500 | 180800 | 180800 | 180300 | 1700 |
| 495 | 20240419 | 105700 | 71148287700 | 180700 | 180900 | 181000 | 180600 | 1625 |
| 496 | 20240419 | 105600 | 70854477600 | 181000 | 181100 | 181200 | 180900 | 2118 |
| 497 | 20240419 | 105500 | 70471063600 | 181200 | 181100 | 181200 | 181000 | 984 |
| 498 | 20240419 | 105400 | 70292883600 | 181100 | 181300 | 181300 | 181000 | 1734 |
| 499 | 20240419 | 105300 | 69978768000 | 181300 | 181300 | 181400 | 181100 | 1756 |
| 500 | 20240419 | 105200 | 69660333000 | 181400 | 181300 | 181400 | 181000 | 1691 |
| 501 | 20240419 | 105100 | 69353989200 | 181300 | 181100 | 181500 | 181000 | 5314 |
| 502 | 20240419 | 105000 | 68391125000 | 181100 | 180900 | 181100 | 180800 | 673 |
| 503 | 20240419 | 104900 | 68269311300 | 180900 | 180600 | 181000 | 180500 | 3168 |
| 504 | 20240419 | 104800 | 67696563000 | 180600 | 180400 | 180700 | 180200 | 2762 |
| 505 | 20240419 | 104700 | 67198402900 | 180300 | 180500 | 180500 | 180300 | 625 |
| 506 | 20240419 | 104600 | 67085690600 | 180400 | 180400 | 180700 | 180200 | 1610 |
| 507 | 20240419 | 104500 | 66795110400 | 180400 | 180400 | 180400 | 180300 | 988 |
| 508 | 20240419 | 104400 | 66616963900 | 180400 | 180500 | 180600 | 180300 | 1956 |
| 509 | 20240419 | 104300 | 66264015500 | 180500 | 180500 | 180600 | 180400 | 911 |
| 510 | 20240419 | 104200 | 66099575700 | 180500 | 180400 | 180600 | 180300 | 3474 |
| 511 | 20240419 | 104100 | 65472932200 | 180300 | 180300 | 180500 | 180200 | 2052 |
| 512 | 20240419 | 104000 | 65102860000 | 180300 | 180300 | 180300 | 180100 | 3970 |
| 513 | 20240419 | 103900 | 64387557100 | 180200 | 180500 | 180600 | 180200 | 3202 |
| 514 | 20240419 | 103800 | 63809819300 | 180500 | 180800 | 180900 | 180500 | 2911 |
| 515 | 20240419 | 103700 | 63283909500 | 180800 | 180800 | 180900 | 180700 | 1449 |
| 516 | 20240419 | 103600 | 63021928600 | 180800 | 180900 | 180900 | 180700 | 1250 |
| 517 | 20240419 | 103500 | 62795993800 | 180800 | 180900 | 180900 | 180700 | 1647 |
| 518 | 20240419 | 103400 | 62498194100 | 180900 | 180900 | 181000 | 180800 | 1375 |
| 519 | 20240419 | 103300 | 62249432800 | 180900 | 181000 | 181100 | 180800 | 1662 |
| 520 | 20240419 | 103200 | 61948749100 | 181000 | 181100 | 181200 | 180800 | 2285 |
| 521 | 20240419 | 103100 | 61535112100 | 181100 | 181200 | 181200 | 180800 | 3242 |
| 522 | 20240419 | 103000 | 60948339300 | 181100 | 181200 | 181400 | 181100 | 1729 |
| 523 | 20240419 | 102900 | 60635014600 | 181400 | 181600 | 181600 | 181100 | 7958 |
| 524 | 20240419 | 102800 | 59192291200 | 181500 | 181900 | 181900 | 181500 | 1932 |
| 525 | 20240419 | 102700 | 58841147500 | 181900 | 181900 | 182100 | 181800 | 2124 |
| 526 | 20240419 | 102600 | 58454632900 | 181900 | 181700 | 182000 | 181600 | 1504 |
| 527 | 20240419 | 102500 | 58181321700 | 181700 | 181900 | 182000 | 181700 | 4536 |
| 528 | 20240419 | 102400 | 57356825100 | 181900 | 182000 | 182100 | 181900 | 760 |
| 529 | 20240419 | 102300 | 57218529100 | 182000 | 182000 | 182100 | 181900 | 2020 |
| 530 | 20240419 | 102200 | 56850859900 | 182100 | 182200 | 182300 | 182000 | 1437 |
| 531 | 20240419 | 102100 | 56589121600 | 182200 | 182400 | 182400 | 182200 | 3606 |
| 532 | 20240419 | 102000 | 55931858900 | 182400 | 182500 | 182600 | 182400 | 1474 |
| 533 | 20240419 | 101900 | 55662866100 | 182500 | 182600 | 182600 | 182500 | 727 |
| 534 | 20240419 | 101800 | 55530151400 | 182500 | 182500 | 182600 | 182400 | 798 |
| 535 | 20240419 | 101700 | 55384465500 | 182500 | 182500 | 182700 | 182400 | 2821 |
| 536 | 20240419 | 101600 | 54869673000 | 182500 | 182700 | 182800 | 182400 | 4105 |
| 537 | 20240419 | 101500 | 54119976100 | 182700 | 183000 | 183000 | 182700 | 3744 |
| 538 | 20240419 | 101400 | 53435382900 | 183000 | 183000 | 183200 | 182900 | 2288 |
| 539 | 20240419 | 101300 | 53016557100 | 183000 | 183100 | 183100 | 183000 | 1618 |
| 540 | 20240419 | 101200 | 52720440700 | 183000 | 183100 | 183200 | 183000 | 2278 |
| 541 | 20240419 | 101100 | 52303439000 | 183200 | 183300 | 183400 | 183100 | 2317 |
| 542 | 20240419 | 101000 | 51878899400 | 183300 | 183200 | 183500 | 183000 | 3206 |
| 543 | 20240419 | 100900 | 51291651900 | 183200 | 183600 | 183600 | 183100 | 3667 |
| 544 | 20240419 | 100800 | 50619257900 | 183600 | 183500 | 183700 | 183400 | 1838 |
| 545 | 20240419 | 100700 | 50281905700 | 183500 | 183300 | 183500 | 183200 | 1192 |
| 546 | 20240419 | 100600 | 50063393000 | 183400 | 183600 | 183600 | 183300 | 4148 |
| 547 | 20240419 | 100500 | 49302215800 | 183700 | 183700 | 183800 | 183600 | 1810 |
| 548 | 20240419 | 100400 | 48969734300 | 183700 | 183700 | 183800 | 183600 | 2623 |
| 549 | 20240419 | 100300 | 48487869700 | 183700 | 183700 | 183800 | 183600 | 3423 |
| 550 | 20240419 | 100200 | 47859029400 | 183700 | 183800 | 183800 | 183500 | 4117 |
| 551 | 20240419 | 100100 | 47102951300 | 183700 | 183600 | 183800 | 183600 | 5339 |
| 552 | 20240419 | 100000 | 46122147800 | 183600 | 183700 | 183700 | 183500 | 1922 |
| 553 | 20240419 | 095900 | 45769223600 | 183700 | 183400 | 183700 | 183300 | 7977 |
| 554 | 20240419 | 095800 | 44304872700 | 183400 | 183400 | 183500 | 183300 | 3346 |
| 555 | 20240419 | 095700 | 43691177500 | 183400 | 183300 | 183400 | 183100 | 6083 |
| 556 | 20240419 | 095600 | 42576207100 | 183400 | 183000 | 183400 | 183000 | 3046 |
| 557 | 20240419 | 095500 | 42018145700 | 183000 | 183200 | 183400 | 183000 | 4009 |
| 558 | 20240419 | 095400 | 41283634300 | 183300 | 183200 | 183300 | 183000 | 2591 |
| 559 | 20240419 | 095300 | 40809022100 | 183200 | 183000 | 183300 | 183000 | 2194 |
| 560 | 20240419 | 095200 | 40407223300 | 183000 | 183100 | 183100 | 182700 | 3586 |
| 561 | 20240419 | 095100 | 39751316900 | 183100 | 183000 | 183200 | 182800 | 3440 |
| 562 | 20240419 | 095000 | 39121796200 | 183000 | 183500 | 183600 | 182900 | 7197 |
| 563 | 20240419 | 094900 | 37802131500 | 183600 | 183600 | 183700 | 183300 | 6943 |
| 564 | 20240419 | 094800 | 36528154200 | 183600 | 182600 | 183800 | 182600 | 14679 |
| 565 | 20240419 | 094700 | 33838255300 | 182600 | 182500 | 182600 | 182100 | 10001 |
| 566 | 20240419 | 094600 | 32013990700 | 182500 | 181800 | 182500 | 181400 | 14028 |
| 567 | 20240419 | 094500 | 29459686900 | 181800 | 180800 | 181900 | 180800 | 7475 |
| 568 | 20240419 | 094400 | 28105013700 | 180800 | 180500 | 180800 | 180500 | 2111 |
| 569 | 20240419 | 094300 | 27723645700 | 180600 | 180100 | 180600 | 180000 | 3609 |
| 570 | 20240419 | 094200 | 27072908000 | 180100 | 180000 | 180200 | 180000 | 465 |
| 571 | 20240419 | 094100 | 26989156600 | 180100 | 180200 | 180200 | 180000 | 1161 |
| 572 | 20240419 | 094000 | 26780076600 | 180200 | 180200 | 180300 | 180000 | 2337 |
| 573 | 20240419 | 093900 | 26359066900 | 180100 | 180100 | 180200 | 180000 | 1662 |
| 574 | 20240419 | 093800 | 26059772200 | 180100 | 179900 | 180100 | 179800 | 2272 |
| 575 | 20240419 | 093700 | 25650828400 | 179900 | 179900 | 180000 | 179800 | 1035 |
| 576 | 20240419 | 093600 | 25464626600 | 179900 | 180000 | 180000 | 179900 | 1082 |
| 577 | 20240419 | 093500 | 25269966300 | 180000 | 179800 | 180000 | 179800 | 2199 |
| 578 | 20240419 | 093400 | 24874296000 | 179700 | 179500 | 179700 | 179500 | 2110 |
| 579 | 20240419 | 093300 | 24495385400 | 179400 | 179400 | 179500 | 179300 | 450 |
| 580 | 20240419 | 093200 | 24414654900 | 179400 | 179500 | 179500 | 179300 | 2380 |
| 581 | 20240419 | 093100 | 23987681600 | 179500 | 179600 | 179700 | 179400 | 1091 |
| 582 | 20240419 | 093000 | 23791816100 | 179700 | 179500 | 179700 | 179400 | 322 |
| 583 | 20240419 | 092900 | 23733996000 | 179500 | 179500 | 179500 | 179300 | 2090 |
| 584 | 20240419 | 092800 | 23359038000 | 179500 | 179500 | 179600 | 179400 | 2904 |
| 585 | 20240419 | 092700 | 22837834600 | 179400 | 179400 | 179500 | 179300 | 2113 |
| 586 | 20240419 | 092600 | 22458777800 | 179400 | 179600 | 179700 | 179400 | 3186 |
| 587 | 20240419 | 092500 | 21887013100 | 179600 | 179700 | 179700 | 179500 | 1140 |
| 588 | 20240419 | 092400 | 21682281400 | 179600 | 179600 | 179700 | 179500 | 1620 |
| 589 | 20240419 | 092300 | 21391308400 | 179600 | 179500 | 179800 | 179400 | 2051 |
| 590 | 20240419 | 092200 | 21022888300 | 179500 | 179600 | 179600 | 179400 | 2065 |
| 591 | 20240419 | 092100 | 20652124900 | 179600 | 179600 | 179600 | 179500 | 912 |
| 592 | 20240419 | 092000 | 20488357400 | 179500 | 179500 | 179700 | 179300 | 927 |
| 593 | 20240419 | 091900 | 20321986800 | 179500 | 179300 | 179600 | 179300 | 3990 |
| 594 | 20240419 | 091800 | 19606545900 | 179400 | 179400 | 179700 | 179200 | 5576 |
| 595 | 20240419 | 091700 | 18605894100 | 179300 | 179400 | 179600 | 179300 | 2786 |
| 596 | 20240419 | 091600 | 18106064200 | 179400 | 179500 | 179800 | 179400 | 3311 |
| 597 | 20240419 | 091500 | 17511661100 | 179400 | 179600 | 179600 | 179400 | 2852 |
| 598 | 20240419 | 091400 | 16999833000 | 179600 | 179200 | 179600 | 179100 | 3791 |
| 599 | 20240419 | 091300 | 16319828200 | 179200 | 179300 | 179300 | 179100 | 5359 |
| 600 | 20240419 | 091200 | 15359550600 | 179200 | 179300 | 179300 | 179200 | 4583 |
| 601 | 20240419 | 091100 | 14538253800 | 179300 | 179400 | 179400 | 179200 | 3611 |
| 602 | 20240419 | 091000 | 13891051300 | 179400 | 179300 | 179400 | 179200 | 3406 |
| 603 | 20240419 | 090900 | 13280343300 | 179200 | 179400 | 179400 | 179200 | 7547 |
| 604 | 20240419 | 090800 | 11927166900 | 179400 | 179400 | 179400 | 179300 | 1917 |
| 605 | 20240419 | 090700 | 11583421900 | 179400 | 179400 | 179400 | 179300 | 1594 |
| 606 | 20240419 | 090600 | 11297581500 | 179400 | 179500 | 179500 | 179300 | 3552 |
| 607 | 20240419 | 090500 | 10660367000 | 179500 | 179500 | 179700 | 179300 | 7489 |
| 608 | 20240419 | 090400 | 9316500700 | 179500 | 179600 | 179700 | 179400 | 5371 |
| 609 | 20240419 | 090300 | 8352187900 | 179700 | 179500 | 180000 | 179400 | 9782 |
| 610 | 20240419 | 090200 | 6596193900 | 179500 | 179900 | 179900 | 179400 | 10658 |
| 611 | 20240419 | 090100 | 4681860600 | 179900 | 180300 | 180300 | 179800 | 5929 |
| 612 | 20240419 | 090000 | 3614582300 | 180400 | 179900 | 180400 | 179600 | 19785 |