35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 12872 |
| 3 | 20240419 | 184300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 4 | 20240419 | 184200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 5 | 20240419 | 184100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 6 | 20240419 | 184000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 7 | 20240419 | 183900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 8 | 20240419 | 183800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 9 | 20240419 | 183700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 10 | 20240419 | 183600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 11 | 20240419 | 183500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 12 | 20240419 | 183400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 13 | 20240419 | 183300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 14 | 20240419 | 183200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 15 | 20240419 | 183100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 16 | 20240419 | 183000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 17 | 20240419 | 182900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 18 | 20240419 | 182800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 19 | 20240419 | 182700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 20 | 20240419 | 182600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 21 | 20240419 | 182500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 22 | 20240419 | 182400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 23 | 20240419 | 182300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 24 | 20240419 | 182200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 25 | 20240419 | 182100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 26 | 20240419 | 182000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 27 | 20240419 | 181900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 28 | 20240419 | 181800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 29 | 20240419 | 181700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 30 | 20240419 | 181600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 31 | 20240419 | 181500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 32 | 20240419 | 181400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 12872 |
| 33 | 20240419 | 181300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 34 | 20240419 | 181200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 35 | 20240419 | 181100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 36 | 20240419 | 181000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 37 | 20240419 | 180900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 38 | 20240419 | 180800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 39 | 20240419 | 180700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 40 | 20240419 | 180600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 41 | 20240419 | 180500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 42 | 20240419 | 180400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 43 | 20240419 | 180300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 44 | 20240419 | 180200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 45 | 20240419 | 180100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 46 | 20240419 | 180000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 47 | 20240419 | 175900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 48 | 20240419 | 175800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 49 | 20240419 | 175700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 50 | 20240419 | 175600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 51 | 20240419 | 175500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 52 | 20240419 | 175400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 53 | 20240419 | 175300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 54 | 20240419 | 175200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 55 | 20240419 | 175100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 56 | 20240419 | 175000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 57 | 20240419 | 174900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 58 | 20240419 | 174800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 59 | 20240419 | 174700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 60 | 20240419 | 174600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 61 | 20240419 | 174500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 62 | 20240419 | 174400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 12872 |
| 63 | 20240419 | 174300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 64 | 20240419 | 174200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 65 | 20240419 | 174100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 66 | 20240419 | 174000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 67 | 20240419 | 173900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 68 | 20240419 | 173800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 69 | 20240419 | 173700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 70 | 20240419 | 173600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 71 | 20240419 | 173500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 72 | 20240419 | 173400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 73 | 20240419 | 173300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 74 | 20240419 | 173200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 75 | 20240419 | 173100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 76 | 20240419 | 173000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 77 | 20240419 | 172900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 78 | 20240419 | 172800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 79 | 20240419 | 172700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 80 | 20240419 | 172600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 81 | 20240419 | 172500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 82 | 20240419 | 172400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 83 | 20240419 | 172300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 84 | 20240419 | 172200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 85 | 20240419 | 172100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 86 | 20240419 | 172000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 87 | 20240419 | 171900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 88 | 20240419 | 171800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 89 | 20240419 | 171700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 90 | 20240419 | 171600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 91 | 20240419 | 171500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 92 | 20240419 | 171400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 12872 |
| 93 | 20240419 | 171300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 94 | 20240419 | 171200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 95 | 20240419 | 171100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 96 | 20240419 | 171000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 97 | 20240419 | 170900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 98 | 20240419 | 170800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 99 | 20240419 | 170700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 100 | 20240419 | 170600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 101 | 20240419 | 170500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 102 | 20240419 | 170400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 103 | 20240419 | 170300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 104 | 20240419 | 170200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 105 | 20240419 | 170100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 106 | 20240419 | 170000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 107 | 20240419 | 165900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 108 | 20240419 | 165800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 109 | 20240419 | 165700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 110 | 20240419 | 165600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 111 | 20240419 | 165500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 112 | 20240419 | 165400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 113 | 20240419 | 165300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 114 | 20240419 | 165200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 115 | 20240419 | 165100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 116 | 20240419 | 165000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 117 | 20240419 | 164900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 118 | 20240419 | 164800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 119 | 20240419 | 164700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 120 | 20240419 | 164600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 121 | 20240419 | 164500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 122 | 20240419 | 164400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 12872 |
| 123 | 20240419 | 164300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 124 | 20240419 | 164200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 125 | 20240419 | 164100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 126 | 20240419 | 164000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 127 | 20240419 | 163900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 128 | 20240419 | 163800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 129 | 20240419 | 163700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 130 | 20240419 | 163600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 131 | 20240419 | 163500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 132 | 20240419 | 163400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 133 | 20240419 | 163300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 134 | 20240419 | 163200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 135 | 20240419 | 163100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 136 | 20240419 | 163000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 137 | 20240419 | 162900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 138 | 20240419 | 162800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 139 | 20240419 | 162700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 140 | 20240419 | 162600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 141 | 20240419 | 162500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 142 | 20240419 | 162400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 143 | 20240419 | 162300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 144 | 20240419 | 162200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 145 | 20240419 | 162100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 146 | 20240419 | 162000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 147 | 20240419 | 161900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 148 | 20240419 | 161800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 149 | 20240419 | 161700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 150 | 20240419 | 161600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 151 | 20240419 | 161500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 152 | 20240419 | 161400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 12872 |
| 153 | 20240419 | 161300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 154 | 20240419 | 161200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 155 | 20240419 | 161100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 156 | 20240419 | 161000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 157 | 20240419 | 160900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 158 | 20240419 | 160800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 159 | 20240419 | 160700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 160 | 20240419 | 160600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 161 | 20240419 | 160500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 162 | 20240419 | 160400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 163 | 20240419 | 160300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 164 | 20240419 | 160200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 165 | 20240419 | 160100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 166 | 20240419 | 160000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 167 | 20240419 | 155900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 168 | 20240419 | 155800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 169 | 20240419 | 155700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 170 | 20240419 | 155600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 171 | 20240419 | 155500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 172 | 20240419 | 155400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 173 | 20240419 | 155300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 174 | 20240419 | 155200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 175 | 20240419 | 155100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 176 | 20240419 | 155000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 177 | 20240419 | 154900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 178 | 20240419 | 154800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 179 | 20240419 | 154700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 180 | 20240419 | 154600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 181 | 20240419 | 154500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 182 | 20240419 | 154400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 12872 |
| 183 | 20240419 | 154300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 184 | 20240419 | 154200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 185 | 20240419 | 154100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 186 | 20240419 | 154000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 187 | 20240419 | 153900 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 188 | 20240419 | 153800 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 189 | 20240419 | 153700 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 190 | 20240419 | 153600 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 191 | 20240419 | 153500 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 192 | 20240419 | 153400 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 193 | 20240419 | 153300 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 194 | 20240419 | 153200 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 195 | 20240419 | 153100 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 0 |
| 196 | 20240419 | 153000 | 136758453000 | 124900 | 124900 | 124900 | 124900 | 12872 |
| 197 | 20240419 | 152900 | 135150740200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 198 | 20240419 | 152800 | 135150740200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 199 | 20240419 | 152700 | 135150740200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 200 | 20240419 | 152600 | 135150740200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 201 | 20240419 | 152500 | 135150740200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 202 | 20240419 | 152400 | 135150740200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 203 | 20240419 | 152300 | 135150740200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 204 | 20240419 | 152200 | 135150740200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 205 | 20240419 | 152100 | 135150740200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 206 | 20240419 | 152000 | 135150740200 | 125300 | 125300 | 125300 | 125300 | 0 |
| 207 | 20240419 | 151900 | 135150740200 | 125300 | 125500 | 125500 | 125300 | 3161 |
| 208 | 20240419 | 151800 | 134754392300 | 125400 | 125400 | 125500 | 125200 | 1974 |
| 209 | 20240419 | 151700 | 134506894300 | 125400 | 125500 | 125500 | 125100 | 2114 |
| 210 | 20240419 | 151600 | 134241791000 | 125500 | 125200 | 125500 | 125100 | 2561 |
| 211 | 20240419 | 151500 | 133920891800 | 125200 | 125100 | 125200 | 125000 | 2051 |
| 212 | 20240419 | 151400 | 133664216900 | 125200 | 124700 | 125300 | 124700 | 1130 |
| 213 | 20240419 | 151300 | 133522865400 | 124700 | 125100 | 125200 | 124700 | 2376 |
| 214 | 20240419 | 151200 | 133225859800 | 125200 | 125100 | 125400 | 125100 | 1177 |
| 215 | 20240419 | 151100 | 133078479900 | 125100 | 125700 | 125700 | 125100 | 1105 |
| 216 | 20240419 | 151000 | 132940050400 | 125700 | 125300 | 125700 | 125300 | 2254 |
| 217 | 20240419 | 150900 | 132657373200 | 125700 | 125700 | 125800 | 125400 | 2051 |
| 218 | 20240419 | 150800 | 132399902100 | 125800 | 125700 | 125900 | 125500 | 3041 |
| 219 | 20240419 | 150700 | 132017537000 | 125500 | 125900 | 125900 | 125500 | 2524 |
| 220 | 20240419 | 150600 | 131700244000 | 125900 | 126000 | 126100 | 125500 | 1289 |
| 221 | 20240419 | 150500 | 131538128800 | 126000 | 125800 | 126300 | 125500 | 4947 |
| 222 | 20240419 | 150400 | 130914863400 | 125900 | 125500 | 125900 | 125500 | 3173 |
| 223 | 20240419 | 150300 | 130516036100 | 125600 | 125400 | 125600 | 125200 | 3854 |
| 224 | 20240419 | 150200 | 130032656200 | 125400 | 125600 | 125600 | 125300 | 2191 |
| 225 | 20240419 | 150100 | 129757827700 | 125600 | 125600 | 125600 | 125400 | 2224 |
| 226 | 20240419 | 150000 | 129478625800 | 125600 | 124600 | 125700 | 124500 | 8782 |
| 227 | 20240419 | 145900 | 128380198900 | 124700 | 124700 | 124800 | 124600 | 1035 |
| 228 | 20240419 | 145800 | 128251162100 | 124700 | 124700 | 124900 | 124700 | 1009 |
| 229 | 20240419 | 145700 | 128125244900 | 124800 | 124700 | 124900 | 124600 | 2724 |
| 230 | 20240419 | 145600 | 127785299200 | 124700 | 124400 | 124700 | 124400 | 1837 |
| 231 | 20240419 | 145500 | 127556490500 | 124400 | 124400 | 124500 | 124300 | 1350 |
| 232 | 20240419 | 145400 | 127388577800 | 124500 | 124400 | 124500 | 124300 | 888 |
| 233 | 20240419 | 145300 | 127278094300 | 124500 | 124400 | 124500 | 124300 | 744 |
| 234 | 20240419 | 145200 | 127185522500 | 124500 | 124300 | 124500 | 124300 | 558 |
| 235 | 20240419 | 145100 | 127116107900 | 124400 | 124300 | 124500 | 124200 | 1755 |
| 236 | 20240419 | 145000 | 126897829300 | 124300 | 124200 | 124500 | 124200 | 2002 |
| 237 | 20240419 | 144900 | 126648854800 | 124200 | 124200 | 124300 | 124100 | 599 |
| 238 | 20240419 | 144800 | 126574449000 | 124200 | 124200 | 124200 | 124000 | 761 |
| 239 | 20240419 | 144700 | 126480010600 | 124200 | 124100 | 124200 | 124100 | 411 |
| 240 | 20240419 | 144600 | 126428978000 | 124100 | 123900 | 124200 | 123800 | 2000 |
| 241 | 20240419 | 144500 | 126180945200 | 123900 | 124100 | 124100 | 123800 | 968 |
| 242 | 20240419 | 144400 | 126060944600 | 124100 | 124000 | 124100 | 124000 | 1114 |
| 243 | 20240419 | 144300 | 125922705800 | 124000 | 124100 | 124200 | 124000 | 407 |
| 244 | 20240419 | 144200 | 125872194500 | 124200 | 124000 | 124200 | 123900 | 819 |
| 245 | 20240419 | 144100 | 125770548400 | 124000 | 124000 | 124100 | 123900 | 308 |
| 246 | 20240419 | 144000 | 125732364300 | 123900 | 124000 | 124200 | 123900 | 868 |
| 247 | 20240419 | 143900 | 125624643000 | 123800 | 123700 | 124000 | 123600 | 838 |
| 248 | 20240419 | 143800 | 125520856500 | 123800 | 123800 | 123900 | 123500 | 1979 |
| 249 | 20240419 | 143700 | 125276104200 | 123800 | 123800 | 124000 | 123700 | 1380 |
| 250 | 20240419 | 143600 | 125105293800 | 123800 | 124100 | 124100 | 123700 | 2310 |
| 251 | 20240419 | 143500 | 124819141900 | 124000 | 123900 | 124100 | 123900 | 585 |
| 252 | 20240419 | 143400 | 124746622600 | 124000 | 124500 | 124600 | 123900 | 2916 |
| 253 | 20240419 | 143300 | 124384464200 | 124600 | 124800 | 124800 | 124600 | 573 |
| 254 | 20240419 | 143200 | 124313029300 | 124700 | 124800 | 124800 | 124600 | 814 |
| 255 | 20240419 | 143100 | 124211501600 | 124700 | 124400 | 124800 | 124400 | 1205 |
| 256 | 20240419 | 143000 | 124061361100 | 124400 | 124600 | 124600 | 124400 | 1100 |
| 257 | 20240419 | 142900 | 123924446100 | 124600 | 124900 | 124900 | 124500 | 1051 |
| 258 | 20240419 | 142800 | 123793465800 | 124900 | 124800 | 124900 | 124600 | 1016 |
| 259 | 20240419 | 142700 | 123666729300 | 124800 | 124900 | 124900 | 124800 | 423 |
| 260 | 20240419 | 142600 | 123613914500 | 124800 | 124900 | 125000 | 124700 | 869 |
| 261 | 20240419 | 142500 | 123505412500 | 124800 | 125000 | 125000 | 124700 | 1799 |
| 262 | 20240419 | 142400 | 123280789000 | 125000 | 124900 | 125000 | 124900 | 952 |
| 263 | 20240419 | 142300 | 123161823000 | 124900 | 124700 | 125000 | 124600 | 893 |
| 264 | 20240419 | 142200 | 123050328100 | 124700 | 124400 | 124800 | 124300 | 1087 |
| 265 | 20240419 | 142100 | 122914946500 | 124500 | 124800 | 124800 | 124500 | 1434 |
| 266 | 20240419 | 142000 | 122736242300 | 124800 | 125000 | 125100 | 124700 | 1670 |
| 267 | 20240419 | 141900 | 122527715300 | 125100 | 124900 | 125200 | 124800 | 3988 |
| 268 | 20240419 | 141800 | 122029138500 | 124900 | 124800 | 124900 | 124700 | 813 |
| 269 | 20240419 | 141700 | 121927654300 | 124800 | 124400 | 124800 | 124300 | 1113 |
| 270 | 20240419 | 141600 | 121788844400 | 124300 | 124700 | 124700 | 124300 | 1211 |
| 271 | 20240419 | 141500 | 121638025800 | 124700 | 124700 | 124800 | 124400 | 1097 |
| 272 | 20240419 | 141400 | 121501309400 | 124600 | 124600 | 124900 | 124500 | 3121 |
| 273 | 20240419 | 141300 | 121112172400 | 124600 | 124600 | 124700 | 124300 | 1905 |
| 274 | 20240419 | 141200 | 120874778700 | 124600 | 123700 | 124700 | 123700 | 3295 |
| 275 | 20240419 | 141100 | 120465470200 | 123800 | 123600 | 123900 | 123600 | 759 |
| 276 | 20240419 | 141000 | 120371531200 | 123600 | 123400 | 123700 | 123300 | 868 |
| 277 | 20240419 | 140900 | 120264380100 | 123400 | 123500 | 123600 | 123200 | 1212 |
| 278 | 20240419 | 140800 | 120114908800 | 123500 | 124200 | 124200 | 123400 | 3546 |
| 279 | 20240419 | 140700 | 119675858600 | 124200 | 124200 | 124400 | 124100 | 544 |
| 280 | 20240419 | 140600 | 119608244300 | 124300 | 124300 | 124400 | 124100 | 699 |
| 281 | 20240419 | 140500 | 119521369000 | 124300 | 124100 | 124400 | 124100 | 1565 |
| 282 | 20240419 | 140400 | 119326902800 | 124200 | 124100 | 124200 | 124000 | 685 |
| 283 | 20240419 | 140300 | 119241900700 | 124100 | 123900 | 124100 | 123900 | 712 |
| 284 | 20240419 | 140200 | 119153638400 | 123900 | 124100 | 124200 | 123800 | 2858 |
| 285 | 20240419 | 140100 | 118799195600 | 124200 | 124200 | 124300 | 124100 | 1210 |
| 286 | 20240419 | 140000 | 118648939000 | 124300 | 124100 | 124400 | 124100 | 735 |
| 287 | 20240419 | 135900 | 118557649400 | 124100 | 124400 | 124400 | 124000 | 2180 |
| 288 | 20240419 | 135800 | 118286816600 | 124400 | 124400 | 124500 | 124300 | 717 |
| 289 | 20240419 | 135700 | 118197602100 | 124400 | 124400 | 124500 | 124300 | 1345 |
| 290 | 20240419 | 135600 | 118030286300 | 124400 | 124100 | 124600 | 124100 | 1495 |
| 291 | 20240419 | 135500 | 117844232900 | 124200 | 124300 | 124300 | 124100 | 1678 |
| 292 | 20240419 | 135400 | 117635819500 | 124200 | 123800 | 124400 | 123700 | 1710 |
| 293 | 20240419 | 135300 | 117423718800 | 123800 | 123600 | 123800 | 123600 | 469 |
| 294 | 20240419 | 135200 | 117365682100 | 123600 | 123600 | 123800 | 123500 | 785 |
| 295 | 20240419 | 135100 | 117268617100 | 123600 | 123700 | 123900 | 123600 | 797 |
| 296 | 20240419 | 135000 | 117170059600 | 123700 | 123700 | 124000 | 123500 | 1767 |
| 297 | 20240419 | 134900 | 116951329400 | 123800 | 123800 | 124000 | 123700 | 849 |
| 298 | 20240419 | 134800 | 116846230300 | 124000 | 123900 | 124000 | 123700 | 2013 |
| 299 | 20240419 | 134700 | 116596865600 | 123800 | 123800 | 124000 | 123800 | 899 |
| 300 | 20240419 | 134600 | 116485472600 | 123800 | 123500 | 124100 | 123400 | 1410 |
| 301 | 20240419 | 134500 | 116310960300 | 123500 | 124000 | 124000 | 123500 | 880 |
| 302 | 20240419 | 134400 | 116201948000 | 124000 | 123500 | 124100 | 123500 | 1389 |
| 303 | 20240419 | 134300 | 116029740800 | 123300 | 123600 | 123600 | 123300 | 1867 |
| 304 | 20240419 | 134200 | 115799177500 | 123600 | 123500 | 123600 | 123300 | 1000 |
| 305 | 20240419 | 134100 | 115675735600 | 123500 | 123400 | 123600 | 123400 | 276 |
| 306 | 20240419 | 134000 | 115641646300 | 123400 | 124000 | 124100 | 123400 | 1018 |
| 307 | 20240419 | 133900 | 115515601200 | 124000 | 123500 | 124100 | 123500 | 1442 |
| 308 | 20240419 | 133800 | 115336876400 | 123500 | 123400 | 123800 | 123200 | 941 |
| 309 | 20240419 | 133700 | 115220643900 | 123300 | 122800 | 123400 | 122800 | 2968 |
| 310 | 20240419 | 133600 | 114855525300 | 122800 | 123000 | 123000 | 122700 | 1640 |
| 311 | 20240419 | 133500 | 114654082400 | 122900 | 123100 | 123400 | 122900 | 1027 |
| 312 | 20240419 | 133400 | 114527687100 | 123100 | 123100 | 123300 | 122900 | 2049 |
| 313 | 20240419 | 133300 | 114275539100 | 123200 | 123300 | 123300 | 123000 | 1766 |
| 314 | 20240419 | 133200 | 114058063000 | 123300 | 123500 | 123500 | 123200 | 1824 |
| 315 | 20240419 | 133100 | 113833139300 | 123500 | 123500 | 123600 | 123300 | 1571 |
| 316 | 20240419 | 133000 | 113639173000 | 123500 | 123700 | 123900 | 123500 | 2208 |
| 317 | 20240419 | 132900 | 113365951800 | 123800 | 123800 | 123900 | 123600 | 1380 |
| 318 | 20240419 | 132800 | 113195096500 | 123800 | 123800 | 123900 | 123600 | 739 |
| 319 | 20240419 | 132700 | 113103645800 | 123800 | 124400 | 124400 | 123800 | 2508 |
| 320 | 20240419 | 132600 | 112792482600 | 124500 | 124300 | 124500 | 124200 | 1571 |
| 321 | 20240419 | 132500 | 112596984400 | 124300 | 124300 | 124500 | 124100 | 1602 |
| 322 | 20240419 | 132400 | 112397893500 | 124300 | 124500 | 124500 | 124200 | 1102 |
| 323 | 20240419 | 132300 | 112260880500 | 124400 | 124500 | 124700 | 124300 | 2388 |
| 324 | 20240419 | 132200 | 111963509200 | 124500 | 124400 | 124600 | 124100 | 1283 |
| 325 | 20240419 | 132100 | 111803858200 | 124400 | 124300 | 124500 | 124000 | 2052 |
| 326 | 20240419 | 132000 | 111548846600 | 124200 | 124500 | 124500 | 124100 | 3142 |
| 327 | 20240419 | 131900 | 111158415200 | 124500 | 124100 | 124600 | 124000 | 5008 |
| 328 | 20240419 | 131800 | 110536035200 | 124100 | 123800 | 124100 | 123700 | 1114 |
| 329 | 20240419 | 131700 | 110397981200 | 123800 | 123700 | 124300 | 123600 | 2227 |
| 330 | 20240419 | 131600 | 110121918900 | 123700 | 123400 | 123900 | 123400 | 3061 |
| 331 | 20240419 | 131500 | 109743369100 | 123400 | 122400 | 123400 | 122400 | 2061 |
| 332 | 20240419 | 131400 | 109490355600 | 122400 | 122700 | 122700 | 122400 | 1613 |
| 333 | 20240419 | 131300 | 109292599300 | 122600 | 122300 | 122600 | 122200 | 1231 |
| 334 | 20240419 | 131200 | 109141978200 | 122300 | 122300 | 122400 | 122100 | 2226 |
| 335 | 20240419 | 131100 | 108869947000 | 122400 | 122800 | 123000 | 122200 | 4465 |
| 336 | 20240419 | 131000 | 108323201800 | 122800 | 123200 | 123400 | 122700 | 2143 |
| 337 | 20240419 | 130900 | 108059709100 | 123300 | 123300 | 123300 | 122800 | 1829 |
| 338 | 20240419 | 130800 | 107834681900 | 123300 | 122800 | 123400 | 122800 | 1419 |
| 339 | 20240419 | 130700 | 107659967700 | 122800 | 122900 | 123000 | 122500 | 4988 |
| 340 | 20240419 | 130600 | 107047702000 | 123000 | 123100 | 123200 | 123000 | 4070 |
| 341 | 20240419 | 130500 | 106546928500 | 123200 | 123700 | 123800 | 123000 | 3531 |
| 342 | 20240419 | 130400 | 106111518500 | 123700 | 123900 | 124000 | 123700 | 1746 |
| 343 | 20240419 | 130300 | 105895355100 | 123900 | 124700 | 124700 | 123800 | 1881 |
| 344 | 20240419 | 130200 | 105662040400 | 124700 | 125000 | 125000 | 124600 | 1528 |
| 345 | 20240419 | 130100 | 105471422600 | 124900 | 125200 | 125300 | 124700 | 2487 |
| 346 | 20240419 | 130000 | 105160502000 | 125100 | 124900 | 125200 | 124800 | 3506 |
| 347 | 20240419 | 125900 | 104722282100 | 124900 | 123800 | 125000 | 123600 | 3772 |
| 348 | 20240419 | 125800 | 104254337500 | 123800 | 124000 | 124100 | 123700 | 2849 |
| 349 | 20240419 | 125700 | 103901422600 | 124000 | 124200 | 124400 | 124000 | 4149 |
| 350 | 20240419 | 125600 | 103386333600 | 124200 | 124200 | 124500 | 124100 | 1723 |
| 351 | 20240419 | 125500 | 103172080400 | 124400 | 124900 | 125000 | 124200 | 6304 |
| 352 | 20240419 | 125400 | 102386423700 | 124900 | 125200 | 125400 | 124900 | 2817 |
| 353 | 20240419 | 125300 | 102034111900 | 125300 | 125300 | 125400 | 124900 | 2433 |
| 354 | 20240419 | 125200 | 101729441000 | 125400 | 125400 | 125500 | 124800 | 4368 |
| 355 | 20240419 | 125100 | 101183323300 | 125500 | 125500 | 125600 | 125000 | 3298 |
| 356 | 20240419 | 125000 | 100769996100 | 125600 | 125500 | 125600 | 124900 | 7633 |
| 357 | 20240419 | 124900 | 99814365500 | 125700 | 125300 | 125800 | 125100 | 3770 |
| 358 | 20240419 | 124800 | 99340953400 | 125300 | 126800 | 127400 | 125000 | 10749 |
| 359 | 20240419 | 124700 | 97981965400 | 126700 | 126800 | 127100 | 126200 | 11194 |
| 360 | 20240419 | 124600 | 96562637300 | 126700 | 126300 | 126900 | 126200 | 7033 |
| 361 | 20240419 | 124500 | 95672607700 | 126300 | 125900 | 126300 | 125600 | 4160 |
| 362 | 20240419 | 124400 | 95148784600 | 125900 | 126100 | 126500 | 125700 | 11105 |
| 363 | 20240419 | 124300 | 93748810300 | 126300 | 124900 | 126300 | 124600 | 11347 |
| 364 | 20240419 | 124200 | 92322592500 | 124900 | 124200 | 124900 | 124000 | 3763 |
| 365 | 20240419 | 124100 | 91854529800 | 124600 | 123400 | 124700 | 123300 | 3957 |
| 366 | 20240419 | 124000 | 91364140000 | 123400 | 125000 | 125100 | 123200 | 5938 |
| 367 | 20240419 | 123900 | 90626728900 | 125000 | 125500 | 125700 | 125000 | 6075 |
| 368 | 20240419 | 123800 | 89864903500 | 125500 | 125400 | 125800 | 125000 | 7695 |
| 369 | 20240419 | 123700 | 88899121500 | 125400 | 125400 | 125500 | 125000 | 10083 |
| 370 | 20240419 | 123600 | 87636690600 | 125500 | 124300 | 125500 | 124300 | 6223 |
| 371 | 20240419 | 123500 | 86859245400 | 124300 | 124200 | 124400 | 123900 | 5013 |
| 372 | 20240419 | 123400 | 86236866200 | 124300 | 123800 | 124400 | 123800 | 5414 |
| 373 | 20240419 | 123300 | 85565107700 | 123800 | 123400 | 123800 | 123200 | 2684 |
| 374 | 20240419 | 123200 | 85233500600 | 123300 | 123400 | 123800 | 123300 | 3623 |
| 375 | 20240419 | 123100 | 84785790700 | 123400 | 122700 | 123400 | 122600 | 5373 |
| 376 | 20240419 | 123000 | 84124474400 | 122700 | 122600 | 122800 | 122600 | 1993 |
| 377 | 20240419 | 122900 | 83879954000 | 122600 | 122600 | 122700 | 122500 | 1163 |
| 378 | 20240419 | 122800 | 83737409600 | 122500 | 122500 | 122600 | 122300 | 1828 |
| 379 | 20240419 | 122700 | 83513395000 | 122400 | 122700 | 122700 | 122200 | 2806 |
| 380 | 20240419 | 122600 | 83169568400 | 122600 | 122500 | 122700 | 122300 | 3179 |
| 381 | 20240419 | 122500 | 82780208800 | 122500 | 121400 | 122500 | 121400 | 1258 |
| 382 | 20240419 | 122400 | 82626745000 | 121400 | 121900 | 122000 | 121400 | 2942 |
| 383 | 20240419 | 122300 | 82268865600 | 122000 | 122200 | 122700 | 121900 | 3222 |
| 384 | 20240419 | 122200 | 81875097600 | 122200 | 122700 | 122800 | 122200 | 3174 |
| 385 | 20240419 | 122100 | 81486080800 | 122700 | 122600 | 123000 | 122500 | 5527 |
| 386 | 20240419 | 122000 | 80807291000 | 122600 | 122000 | 122700 | 121900 | 4090 |
| 387 | 20240419 | 121900 | 80306759600 | 122000 | 122100 | 122100 | 121600 | 2198 |
| 388 | 20240419 | 121800 | 80038844200 | 122100 | 121700 | 122200 | 121600 | 2477 |
| 389 | 20240419 | 121700 | 79736905300 | 121700 | 121300 | 121800 | 121300 | 1807 |
| 390 | 20240419 | 121600 | 79517248200 | 121400 | 121900 | 122000 | 121300 | 5919 |
| 391 | 20240419 | 121500 | 78797134500 | 121800 | 121200 | 121900 | 121200 | 8343 |
| 392 | 20240419 | 121400 | 77782622200 | 121100 | 121000 | 121200 | 120800 | 3516 |
| 393 | 20240419 | 121300 | 77356974900 | 121000 | 120700 | 121000 | 120600 | 1398 |
| 394 | 20240419 | 121200 | 77188098900 | 120700 | 120700 | 120800 | 120500 | 1507 |
| 395 | 20240419 | 121100 | 77006277300 | 120700 | 121100 | 121100 | 120700 | 2740 |
| 396 | 20240419 | 121000 | 76675118600 | 121100 | 120600 | 121100 | 120500 | 1635 |
| 397 | 20240419 | 120900 | 76477631800 | 120600 | 121000 | 121100 | 120600 | 2551 |
| 398 | 20240419 | 120800 | 76169331800 | 121000 | 120900 | 121000 | 120700 | 2298 |
| 399 | 20240419 | 120700 | 75891527500 | 121000 | 121000 | 121200 | 120800 | 4044 |
| 400 | 20240419 | 120600 | 75402047300 | 121000 | 120800 | 121100 | 120700 | 4665 |
| 401 | 20240419 | 120500 | 74837916900 | 120800 | 120600 | 120800 | 120300 | 3937 |
| 402 | 20240419 | 120400 | 74363253700 | 120600 | 119700 | 120600 | 119700 | 4689 |
| 403 | 20240419 | 120300 | 73799660500 | 119700 | 119600 | 119900 | 119400 | 3749 |
| 404 | 20240419 | 120200 | 73350949700 | 119600 | 119700 | 119900 | 119300 | 3572 |
| 405 | 20240419 | 120100 | 72923416000 | 119700 | 118900 | 119700 | 118700 | 1634 |
| 406 | 20240419 | 120000 | 72728679300 | 118900 | 118300 | 118900 | 118200 | 816 |
| 407 | 20240419 | 115900 | 72632041800 | 118200 | 118000 | 118400 | 118000 | 524 |
| 408 | 20240419 | 115800 | 72570116100 | 118000 | 118000 | 118400 | 118000 | 634 |
| 409 | 20240419 | 115700 | 72495202200 | 118300 | 118200 | 118400 | 117900 | 2354 |
| 410 | 20240419 | 115600 | 72217140400 | 118200 | 118700 | 118800 | 118200 | 2138 |
| 411 | 20240419 | 115500 | 71963722600 | 118600 | 118700 | 119000 | 118600 | 1534 |
| 412 | 20240419 | 115400 | 71781694100 | 118700 | 118700 | 118800 | 118600 | 1026 |
| 413 | 20240419 | 115300 | 71659905500 | 118800 | 118900 | 119200 | 118700 | 3147 |
| 414 | 20240419 | 115200 | 71285504700 | 118900 | 118800 | 119000 | 118600 | 753 |
| 415 | 20240419 | 115100 | 71196050200 | 118700 | 118500 | 118800 | 118400 | 958 |
| 416 | 20240419 | 115000 | 71082485500 | 118500 | 118000 | 118500 | 117800 | 1516 |
| 417 | 20240419 | 114900 | 70903391800 | 117900 | 117800 | 118000 | 117700 | 1269 |
| 418 | 20240419 | 114800 | 70753750100 | 117700 | 117700 | 117900 | 117500 | 2581 |
| 419 | 20240419 | 114700 | 70450067600 | 117700 | 117900 | 118000 | 117500 | 3577 |
| 420 | 20240419 | 114600 | 70029051200 | 117900 | 118200 | 118300 | 117900 | 3406 |
| 421 | 20240419 | 114500 | 69627099000 | 118400 | 118500 | 118600 | 118200 | 1501 |
| 422 | 20240419 | 114400 | 69449361900 | 118500 | 118700 | 118700 | 118300 | 3226 |
| 423 | 20240419 | 114300 | 69067144100 | 118700 | 118700 | 118800 | 118500 | 1836 |
| 424 | 20240419 | 114200 | 68849316800 | 118700 | 118700 | 118900 | 118500 | 2552 |
| 425 | 20240419 | 114100 | 68546488100 | 118800 | 118900 | 119000 | 118800 | 1383 |
| 426 | 20240419 | 114000 | 68382114600 | 119000 | 119100 | 119300 | 118800 | 1129 |
| 427 | 20240419 | 113900 | 68247730100 | 119200 | 118600 | 119300 | 118500 | 1094 |
| 428 | 20240419 | 113800 | 68117668500 | 118600 | 118500 | 118700 | 118400 | 769 |
| 429 | 20240419 | 113700 | 68026531800 | 118400 | 118400 | 118600 | 118300 | 717 |
| 430 | 20240419 | 113600 | 67941630400 | 118400 | 118200 | 118500 | 118100 | 1388 |
| 431 | 20240419 | 113500 | 67777576800 | 118200 | 118500 | 118600 | 118200 | 1269 |
| 432 | 20240419 | 113400 | 67627382600 | 118500 | 118500 | 118600 | 118400 | 1049 |
| 433 | 20240419 | 113300 | 67503143600 | 118400 | 118600 | 118600 | 118300 | 1196 |
| 434 | 20240419 | 113200 | 67361519700 | 118500 | 118700 | 118800 | 118400 | 1691 |
| 435 | 20240419 | 113100 | 67160914000 | 118700 | 119100 | 119100 | 118700 | 2635 |
| 436 | 20240419 | 113000 | 66847511400 | 119100 | 119200 | 119300 | 119000 | 2048 |
| 437 | 20240419 | 112900 | 66603513700 | 119200 | 120000 | 120100 | 119200 | 2756 |
| 438 | 20240419 | 112800 | 66273920300 | 120000 | 119600 | 120300 | 119500 | 3806 |
| 439 | 20240419 | 112700 | 65817634700 | 119700 | 118900 | 119700 | 118800 | 2181 |
| 440 | 20240419 | 112600 | 65557504600 | 118900 | 118800 | 119400 | 118700 | 2706 |
| 441 | 20240419 | 112500 | 65235534100 | 118800 | 118200 | 118800 | 118000 | 1390 |
| 442 | 20240419 | 112400 | 65070989300 | 118200 | 117700 | 118500 | 117600 | 1495 |
| 443 | 20240419 | 112300 | 64894763800 | 117700 | 117300 | 117800 | 117300 | 2190 |
| 444 | 20240419 | 112200 | 64637211700 | 117300 | 117700 | 117800 | 117200 | 5253 |
| 445 | 20240419 | 112100 | 64020384200 | 117800 | 117900 | 117900 | 117500 | 14052 |
| 446 | 20240419 | 112000 | 62368216600 | 117900 | 118600 | 118600 | 117800 | 8909 |
| 447 | 20240419 | 111900 | 61316178000 | 118500 | 118400 | 118600 | 118400 | 1109 |
| 448 | 20240419 | 111800 | 61184751700 | 118400 | 118400 | 118600 | 118400 | 2496 |
| 449 | 20240419 | 111700 | 60889088600 | 118400 | 118300 | 118500 | 118300 | 907 |
| 450 | 20240419 | 111600 | 60781735100 | 118300 | 118200 | 118400 | 118100 | 1691 |
| 451 | 20240419 | 111500 | 60581751800 | 118200 | 118400 | 118500 | 118200 | 3246 |
| 452 | 20240419 | 111400 | 60197699100 | 118400 | 118500 | 118600 | 118300 | 4028 |
| 453 | 20240419 | 111300 | 59720648600 | 118500 | 119100 | 119100 | 118500 | 3712 |
| 454 | 20240419 | 111200 | 59279649600 | 119100 | 119100 | 119200 | 119000 | 3747 |
| 455 | 20240419 | 111100 | 58833632400 | 119100 | 119500 | 119500 | 119100 | 1444 |
| 456 | 20240419 | 111000 | 58661363500 | 119500 | 119500 | 119700 | 119500 | 1359 |
| 457 | 20240419 | 110900 | 58498921000 | 119600 | 119600 | 119800 | 119500 | 1844 |
| 458 | 20240419 | 110800 | 58278392300 | 119600 | 119300 | 119600 | 119300 | 1076 |
| 459 | 20240419 | 110700 | 58149830600 | 119300 | 119100 | 119600 | 119000 | 1280 |
| 460 | 20240419 | 110600 | 57997208100 | 119100 | 119100 | 119200 | 118900 | 2706 |
| 461 | 20240419 | 110500 | 57675090300 | 119000 | 119000 | 119100 | 119000 | 2771 |
| 462 | 20240419 | 110400 | 57345281700 | 119000 | 119100 | 119300 | 118900 | 5271 |
| 463 | 20240419 | 110300 | 56717658000 | 119000 | 119300 | 119400 | 119000 | 2792 |
| 464 | 20240419 | 110200 | 56385095800 | 119300 | 119200 | 119700 | 119200 | 1947 |
| 465 | 20240419 | 110100 | 56152630700 | 119200 | 119300 | 119700 | 119100 | 1996 |
| 466 | 20240419 | 110000 | 55914410500 | 119400 | 119400 | 120000 | 119400 | 2630 |
| 467 | 20240419 | 105900 | 55599708500 | 119500 | 119000 | 119500 | 118500 | 972 |
| 468 | 20240419 | 105800 | 55483927100 | 119100 | 119000 | 119100 | 118300 | 6727 |
| 469 | 20240419 | 105700 | 54685754700 | 119000 | 119000 | 119400 | 118900 | 4254 |
| 470 | 20240419 | 105600 | 54179158100 | 119100 | 119600 | 119800 | 119000 | 7242 |
| 471 | 20240419 | 105500 | 53314830500 | 119600 | 120200 | 120400 | 119600 | 8478 |
| 472 | 20240419 | 105400 | 52297726300 | 120100 | 120400 | 120600 | 120100 | 4977 |
| 473 | 20240419 | 105300 | 51699091800 | 120400 | 120400 | 120500 | 120300 | 1314 |
| 474 | 20240419 | 105200 | 51540923300 | 120400 | 120100 | 120500 | 120000 | 2222 |
| 475 | 20240419 | 105100 | 51273836500 | 120000 | 120500 | 120700 | 120000 | 5056 |
| 476 | 20240419 | 105000 | 50666224600 | 120600 | 120400 | 120700 | 120300 | 2739 |
| 477 | 20240419 | 104900 | 50336298600 | 120300 | 120300 | 120500 | 120200 | 2471 |
| 478 | 20240419 | 104800 | 50039031800 | 120300 | 120700 | 120700 | 120300 | 5349 |
| 479 | 20240419 | 104700 | 49394292800 | 120800 | 121000 | 121000 | 120600 | 3562 |
| 480 | 20240419 | 104600 | 48964199500 | 121000 | 121300 | 121400 | 120800 | 4732 |
| 481 | 20240419 | 104500 | 48390988000 | 121400 | 121700 | 121800 | 121300 | 1174 |
| 482 | 20240419 | 104400 | 48248449100 | 121800 | 122100 | 122300 | 121500 | 3079 |
| 483 | 20240419 | 104300 | 47873619400 | 122200 | 121800 | 122300 | 121700 | 1639 |
| 484 | 20240419 | 104200 | 47673598100 | 121800 | 121400 | 121900 | 121300 | 567 |
| 485 | 20240419 | 104100 | 47604675800 | 121400 | 122000 | 122000 | 121300 | 1558 |
| 486 | 20240419 | 104000 | 47415430500 | 122000 | 121300 | 122000 | 121200 | 1189 |
| 487 | 20240419 | 103900 | 47270960900 | 121200 | 121100 | 122200 | 120800 | 8940 |
| 488 | 20240419 | 103800 | 46183320600 | 121200 | 121600 | 121700 | 121000 | 2599 |
| 489 | 20240419 | 103700 | 45868031300 | 121600 | 121100 | 121600 | 121100 | 4253 |
| 490 | 20240419 | 103600 | 45352440700 | 121200 | 121300 | 121400 | 121100 | 4007 |
| 491 | 20240419 | 103500 | 44866505100 | 121200 | 121200 | 121400 | 121100 | 4089 |
| 492 | 20240419 | 103400 | 44370893300 | 121200 | 121500 | 121600 | 121000 | 4903 |
| 493 | 20240419 | 103300 | 43776580900 | 121600 | 122000 | 122100 | 121400 | 5851 |
| 494 | 20240419 | 103200 | 43064630300 | 122200 | 122200 | 122200 | 121900 | 1701 |
| 495 | 20240419 | 103100 | 42857101600 | 122100 | 122100 | 122200 | 121900 | 4709 |
| 496 | 20240419 | 103000 | 42282537800 | 122000 | 122500 | 122500 | 122000 | 5591 |
| 497 | 20240419 | 102900 | 41599537100 | 122400 | 123000 | 123000 | 122300 | 5258 |
| 498 | 20240419 | 102800 | 40954588200 | 123000 | 123000 | 123200 | 123000 | 1166 |
| 499 | 20240419 | 102700 | 40811118200 | 123100 | 123200 | 123200 | 123000 | 3259 |
| 500 | 20240419 | 102600 | 40410070600 | 123100 | 123800 | 123800 | 123100 | 7129 |
| 501 | 20240419 | 102500 | 39530142500 | 123700 | 124000 | 124000 | 123700 | 3570 |
| 502 | 20240419 | 102400 | 39088065000 | 124000 | 124000 | 124200 | 123900 | 1477 |
| 503 | 20240419 | 102300 | 38904906300 | 124000 | 124200 | 124300 | 123900 | 4753 |
| 504 | 20240419 | 102200 | 38315256400 | 124200 | 124500 | 124700 | 124200 | 1463 |
| 505 | 20240419 | 102100 | 38133431800 | 124400 | 124400 | 124600 | 124400 | 833 |
| 506 | 20240419 | 102000 | 38029716500 | 124500 | 124300 | 124500 | 124100 | 1022 |
| 507 | 20240419 | 101900 | 37902738300 | 124300 | 124500 | 124500 | 124300 | 1334 |
| 508 | 20240419 | 101800 | 37736893000 | 124500 | 124600 | 124700 | 124400 | 2366 |
| 509 | 20240419 | 101700 | 37442382500 | 124600 | 124700 | 124800 | 124500 | 895 |
| 510 | 20240419 | 101600 | 37330821800 | 124700 | 124700 | 124900 | 124600 | 725 |
| 511 | 20240419 | 101500 | 37240370700 | 124600 | 124900 | 124900 | 124500 | 1897 |
| 512 | 20240419 | 101400 | 37003985900 | 124900 | 124700 | 124900 | 124500 | 1259 |
| 513 | 20240419 | 101300 | 36847084400 | 124500 | 124500 | 124900 | 124400 | 1268 |
| 514 | 20240419 | 101200 | 36689160800 | 124500 | 125100 | 125100 | 124400 | 5612 |
| 515 | 20240419 | 101100 | 35988925500 | 125100 | 125200 | 125300 | 125000 | 2621 |
| 516 | 20240419 | 101000 | 35661088800 | 125100 | 125300 | 125300 | 125100 | 3670 |
| 517 | 20240419 | 100900 | 35201736300 | 125300 | 125900 | 126000 | 125300 | 4523 |
| 518 | 20240419 | 100800 | 34633681800 | 125800 | 125900 | 126000 | 125800 | 146 |
| 519 | 20240419 | 100700 | 34615301800 | 126000 | 125900 | 126000 | 125800 | 532 |
| 520 | 20240419 | 100600 | 34548320800 | 125900 | 126000 | 126200 | 125800 | 595 |
| 521 | 20240419 | 100500 | 34473378100 | 126000 | 126400 | 126400 | 126000 | 585 |
| 522 | 20240419 | 100400 | 34399505400 | 126400 | 126200 | 126400 | 126200 | 460 |
| 523 | 20240419 | 100300 | 34341403100 | 126200 | 125900 | 126300 | 125800 | 1209 |
| 524 | 20240419 | 100200 | 34188956400 | 125800 | 125900 | 125900 | 125700 | 550 |
| 525 | 20240419 | 100100 | 34119772500 | 125900 | 126200 | 126300 | 125800 | 2896 |
| 526 | 20240419 | 100000 | 33754778400 | 126300 | 126500 | 126500 | 126200 | 406 |
| 527 | 20240419 | 095900 | 33703479800 | 126400 | 126500 | 126500 | 126200 | 1083 |
| 528 | 20240419 | 095800 | 33566630900 | 126500 | 126400 | 126500 | 126300 | 795 |
| 529 | 20240419 | 095700 | 33466132700 | 126400 | 126400 | 126700 | 126200 | 1303 |
| 530 | 20240419 | 095600 | 33301421600 | 126400 | 126200 | 126500 | 126000 | 946 |
| 531 | 20240419 | 095500 | 33181940300 | 126200 | 126200 | 126300 | 125900 | 576 |
| 532 | 20240419 | 095400 | 33109304000 | 126200 | 125800 | 126300 | 125700 | 1064 |
| 533 | 20240419 | 095300 | 32975346700 | 125700 | 125900 | 126000 | 125500 | 1563 |
| 534 | 20240419 | 095200 | 32778839400 | 125900 | 125700 | 125900 | 125700 | 521 |
| 535 | 20240419 | 095100 | 32713271000 | 125800 | 125600 | 125800 | 125500 | 559 |
| 536 | 20240419 | 095000 | 32643043800 | 125500 | 125600 | 125600 | 125400 | 1248 |
| 537 | 20240419 | 094900 | 32486401000 | 125600 | 125600 | 125800 | 125500 | 768 |
| 538 | 20240419 | 094800 | 32389945000 | 125600 | 125700 | 125800 | 125500 | 1433 |
| 539 | 20240419 | 094700 | 32209892500 | 125800 | 125900 | 125900 | 125700 | 595 |
| 540 | 20240419 | 094600 | 32135026500 | 125900 | 126800 | 126800 | 125800 | 5544 |
| 541 | 20240419 | 094500 | 31434317000 | 126800 | 127000 | 127000 | 126700 | 1179 |
| 542 | 20240419 | 094400 | 31284783300 | 127000 | 126700 | 127000 | 126600 | 1547 |
| 543 | 20240419 | 094300 | 31088662100 | 126700 | 126700 | 126800 | 126600 | 1333 |
| 544 | 20240419 | 094200 | 30919801400 | 126700 | 126400 | 126700 | 126400 | 1121 |
| 545 | 20240419 | 094100 | 30778031000 | 126500 | 125900 | 126500 | 125700 | 1294 |
| 546 | 20240419 | 094000 | 30614685500 | 125900 | 126200 | 126300 | 125600 | 3163 |
| 547 | 20240419 | 093900 | 30216350000 | 126200 | 126200 | 126300 | 126000 | 713 |
| 548 | 20240419 | 093800 | 30126375500 | 126200 | 126400 | 126600 | 126100 | 1982 |
| 549 | 20240419 | 093700 | 29875936500 | 126400 | 127200 | 127300 | 126300 | 3869 |
| 550 | 20240419 | 093600 | 29384551600 | 127200 | 126200 | 127200 | 126200 | 3780 |
| 551 | 20240419 | 093500 | 28905527700 | 126300 | 126500 | 126900 | 126200 | 2951 |
| 552 | 20240419 | 093400 | 28531886600 | 126500 | 125800 | 126500 | 125800 | 2316 |
| 553 | 20240419 | 093300 | 28239744100 | 125800 | 125300 | 125800 | 125300 | 2605 |
| 554 | 20240419 | 093200 | 27912955500 | 125400 | 125700 | 125900 | 125200 | 2877 |
| 555 | 20240419 | 093100 | 27551932700 | 125900 | 125800 | 126100 | 125700 | 2397 |
| 556 | 20240419 | 093000 | 27250367800 | 125800 | 126800 | 126800 | 125700 | 4406 |
| 557 | 20240419 | 092900 | 26694192800 | 126800 | 126200 | 126800 | 126200 | 5226 |
| 558 | 20240419 | 092800 | 26032765200 | 126200 | 125900 | 126300 | 125700 | 4546 |
| 559 | 20240419 | 092700 | 25460061500 | 126000 | 125500 | 126100 | 125500 | 4166 |
| 560 | 20240419 | 092600 | 24935460300 | 125500 | 125800 | 125900 | 125500 | 4738 |
| 561 | 20240419 | 092500 | 24339870000 | 125900 | 125100 | 126200 | 125100 | 7296 |
| 562 | 20240419 | 092400 | 23422818000 | 125100 | 124500 | 125100 | 124400 | 4054 |
| 563 | 20240419 | 092300 | 22916830100 | 124600 | 124500 | 124800 | 124400 | 1598 |
| 564 | 20240419 | 092200 | 22717719300 | 124500 | 125300 | 125300 | 124500 | 3930 |
| 565 | 20240419 | 092100 | 22226929300 | 125300 | 124600 | 125300 | 124600 | 3896 |
| 566 | 20240419 | 092000 | 21739857600 | 124600 | 124200 | 124700 | 124200 | 2983 |
| 567 | 20240419 | 091900 | 21368722600 | 124200 | 124500 | 124500 | 124100 | 2578 |
| 568 | 20240419 | 091800 | 21048455200 | 124500 | 124500 | 124700 | 124400 | 3791 |
| 569 | 20240419 | 091700 | 20576443800 | 124400 | 124100 | 124500 | 124000 | 3006 |
| 570 | 20240419 | 091600 | 20203079900 | 124000 | 123800 | 124300 | 123600 | 2954 |
| 571 | 20240419 | 091500 | 19837264900 | 123900 | 124400 | 124700 | 123700 | 8307 |
| 572 | 20240419 | 091400 | 18806963700 | 124500 | 124100 | 124600 | 124100 | 4551 |
| 573 | 20240419 | 091300 | 18241657500 | 124200 | 124100 | 124500 | 124000 | 4067 |
| 574 | 20240419 | 091200 | 17736467000 | 124200 | 125000 | 125000 | 124100 | 11914 |
| 575 | 20240419 | 091100 | 16253052300 | 125000 | 125300 | 125800 | 125000 | 6176 |
| 576 | 20240419 | 091000 | 15479210900 | 125300 | 124800 | 125500 | 124500 | 5391 |
| 577 | 20240419 | 090900 | 14805921800 | 124800 | 126100 | 126100 | 124800 | 12373 |
| 578 | 20240419 | 090800 | 13254584700 | 126000 | 126000 | 126300 | 125800 | 5323 |
| 579 | 20240419 | 090700 | 12584006300 | 126000 | 126100 | 126300 | 125900 | 5980 |
| 580 | 20240419 | 090600 | 11829986000 | 126300 | 126200 | 126500 | 126100 | 5718 |
| 581 | 20240419 | 090500 | 11107900600 | 126200 | 126400 | 126500 | 126000 | 5713 |
| 582 | 20240419 | 090400 | 10386679600 | 126400 | 125800 | 126800 | 125500 | 6615 |
| 583 | 20240419 | 090300 | 9553304900 | 125800 | 127900 | 128000 | 125700 | 22113 |
| 584 | 20240419 | 090200 | 6750493300 | 127900 | 126200 | 128500 | 126200 | 8715 |
| 585 | 20240419 | 090100 | 5643946400 | 126200 | 129900 | 130000 | 126200 | 23136 |
| 586 | 20240419 | 090000 | 2690028600 | 130000 | 129100 | 130400 | 129000 | 19606 |