35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 27902 |
| 3 | 20240419 | 184900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 4 | 20240419 | 184800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 5 | 20240419 | 184700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 6 | 20240419 | 184600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 7 | 20240419 | 184500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 8 | 20240419 | 184400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 9 | 20240419 | 184300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 10 | 20240419 | 184200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 11 | 20240419 | 184100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 12 | 20240419 | 184000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 13 | 20240419 | 183900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 14 | 20240419 | 183800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 15 | 20240419 | 183700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 16 | 20240419 | 183600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 17 | 20240419 | 183500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 18 | 20240419 | 183400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 19 | 20240419 | 183300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 20 | 20240419 | 183200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 21 | 20240419 | 183100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 22 | 20240419 | 183000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 23 | 20240419 | 182900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 24 | 20240419 | 182800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 25 | 20240419 | 182700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 26 | 20240419 | 182600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 27 | 20240419 | 182500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 28 | 20240419 | 182400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 29 | 20240419 | 182300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 30 | 20240419 | 182200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 31 | 20240419 | 182100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 32 | 20240419 | 182000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 27902 |
| 33 | 20240419 | 181900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 34 | 20240419 | 181800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 35 | 20240419 | 181700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 36 | 20240419 | 181600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 37 | 20240419 | 181500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 38 | 20240419 | 181400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 39 | 20240419 | 181300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 40 | 20240419 | 181200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 41 | 20240419 | 181100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 42 | 20240419 | 181000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 43 | 20240419 | 180900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 44 | 20240419 | 180800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 45 | 20240419 | 180700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 46 | 20240419 | 180600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 47 | 20240419 | 180500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 48 | 20240419 | 180400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 49 | 20240419 | 180300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 50 | 20240419 | 180200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 51 | 20240419 | 180100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 52 | 20240419 | 180000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 53 | 20240419 | 175900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 54 | 20240419 | 175800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 55 | 20240419 | 175700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 56 | 20240419 | 175600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 57 | 20240419 | 175500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 58 | 20240419 | 175400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 59 | 20240419 | 175300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 60 | 20240419 | 175200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 61 | 20240419 | 175100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 62 | 20240419 | 175000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 27902 |
| 63 | 20240419 | 174900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 64 | 20240419 | 174800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 65 | 20240419 | 174700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 66 | 20240419 | 174600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 67 | 20240419 | 174500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 68 | 20240419 | 174400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 69 | 20240419 | 174300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 70 | 20240419 | 174200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 71 | 20240419 | 174100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 72 | 20240419 | 174000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 73 | 20240419 | 173900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 74 | 20240419 | 173800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 75 | 20240419 | 173700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 76 | 20240419 | 173600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 77 | 20240419 | 173500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 78 | 20240419 | 173400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 79 | 20240419 | 173300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 80 | 20240419 | 173200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 81 | 20240419 | 173100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 82 | 20240419 | 173000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 83 | 20240419 | 172900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 84 | 20240419 | 172800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 85 | 20240419 | 172700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 86 | 20240419 | 172600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 87 | 20240419 | 172500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 88 | 20240419 | 172400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 89 | 20240419 | 172300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 90 | 20240419 | 172200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 91 | 20240419 | 172100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 92 | 20240419 | 172000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 27902 |
| 93 | 20240419 | 171900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 94 | 20240419 | 171800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 95 | 20240419 | 171700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 96 | 20240419 | 171600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 97 | 20240419 | 171500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 98 | 20240419 | 171400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 99 | 20240419 | 171300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 100 | 20240419 | 171200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 101 | 20240419 | 171100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 102 | 20240419 | 171000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 103 | 20240419 | 170900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 104 | 20240419 | 170800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 105 | 20240419 | 170700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 106 | 20240419 | 170600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 107 | 20240419 | 170500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 108 | 20240419 | 170400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 109 | 20240419 | 170300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 110 | 20240419 | 170200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 111 | 20240419 | 170100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 112 | 20240419 | 170000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 113 | 20240419 | 165900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 114 | 20240419 | 165800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 115 | 20240419 | 165700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 116 | 20240419 | 165600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 117 | 20240419 | 165500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 118 | 20240419 | 165400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 119 | 20240419 | 165300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 120 | 20240419 | 165200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 121 | 20240419 | 165100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 122 | 20240419 | 165000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 27902 |
| 123 | 20240419 | 164900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 124 | 20240419 | 164800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 125 | 20240419 | 164700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 126 | 20240419 | 164600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 127 | 20240419 | 164500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 128 | 20240419 | 164400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 129 | 20240419 | 164300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 130 | 20240419 | 164200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 131 | 20240419 | 164100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 132 | 20240419 | 164000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 133 | 20240419 | 163900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 134 | 20240419 | 163800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 135 | 20240419 | 163700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 136 | 20240419 | 163600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 137 | 20240419 | 163500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 138 | 20240419 | 163400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 139 | 20240419 | 163300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 140 | 20240419 | 163200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 141 | 20240419 | 163100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 142 | 20240419 | 163000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 143 | 20240419 | 162900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 144 | 20240419 | 162800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 145 | 20240419 | 162700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 146 | 20240419 | 162600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 147 | 20240419 | 162500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 148 | 20240419 | 162400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 149 | 20240419 | 162300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 150 | 20240419 | 162200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 151 | 20240419 | 162100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 152 | 20240419 | 162000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 27902 |
| 153 | 20240419 | 161900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 154 | 20240419 | 161800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 155 | 20240419 | 161700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 156 | 20240419 | 161600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 157 | 20240419 | 161500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 158 | 20240419 | 161400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 159 | 20240419 | 161300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 160 | 20240419 | 161200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 161 | 20240419 | 161100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 162 | 20240419 | 161000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 163 | 20240419 | 160900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 164 | 20240419 | 160800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 165 | 20240419 | 160700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 166 | 20240419 | 160600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 167 | 20240419 | 160500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 168 | 20240419 | 160400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 169 | 20240419 | 160300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 170 | 20240419 | 160200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 171 | 20240419 | 160100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 172 | 20240419 | 160000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 173 | 20240419 | 155900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 174 | 20240419 | 155800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 175 | 20240419 | 155700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 176 | 20240419 | 155600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 177 | 20240419 | 155500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 178 | 20240419 | 155400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 179 | 20240419 | 155300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 180 | 20240419 | 155200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 181 | 20240419 | 155100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 182 | 20240419 | 155000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 27902 |
| 183 | 20240419 | 154900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 184 | 20240419 | 154800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 185 | 20240419 | 154700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 186 | 20240419 | 154600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 187 | 20240419 | 154500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 188 | 20240419 | 154400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 189 | 20240419 | 154300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 190 | 20240419 | 154200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 191 | 20240419 | 154100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 192 | 20240419 | 154000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 193 | 20240419 | 153900 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 194 | 20240419 | 153800 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 195 | 20240419 | 153700 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 196 | 20240419 | 153600 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 197 | 20240419 | 153500 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 198 | 20240419 | 153400 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 199 | 20240419 | 153300 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 200 | 20240419 | 153200 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 201 | 20240419 | 153100 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 202 | 20240419 | 153000 | 379855122900 | 167000 | 167000 | 167000 | 167000 | 27902 |
| 203 | 20240419 | 152900 | 375195488900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 204 | 20240419 | 152800 | 375195488900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 205 | 20240419 | 152700 | 375195488900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 206 | 20240419 | 152600 | 375195488900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 207 | 20240419 | 152500 | 375195488900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 208 | 20240419 | 152400 | 375195488900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 209 | 20240419 | 152300 | 375195488900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 210 | 20240419 | 152200 | 375195488900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 211 | 20240419 | 152100 | 375195488900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 212 | 20240419 | 152000 | 375195488900 | 167000 | 167000 | 167000 | 167000 | 0 |
| 213 | 20240419 | 151900 | 375195488900 | 167000 | 167000 | 167400 | 167000 | 6307 |
| 214 | 20240419 | 151800 | 374140800200 | 167100 | 167800 | 167900 | 166000 | 9786 |
| 215 | 20240419 | 151700 | 372506480800 | 167900 | 167800 | 167900 | 167600 | 4762 |
| 216 | 20240419 | 151600 | 371707582600 | 167900 | 167300 | 168100 | 167300 | 5861 |
| 217 | 20240419 | 151500 | 370723823900 | 167400 | 168000 | 168000 | 167200 | 6933 |
| 218 | 20240419 | 151400 | 369561752800 | 168000 | 166900 | 168000 | 166700 | 11772 |
| 219 | 20240419 | 151300 | 367588804000 | 166900 | 167000 | 167100 | 166700 | 4008 |
| 220 | 20240419 | 151200 | 366919731100 | 166800 | 166400 | 167000 | 166100 | 3550 |
| 221 | 20240419 | 151100 | 366328735200 | 166400 | 167000 | 167400 | 166400 | 5241 |
| 222 | 20240419 | 151000 | 365453396000 | 167100 | 166400 | 167100 | 166300 | 4737 |
| 223 | 20240419 | 150900 | 364663296200 | 166500 | 166600 | 166600 | 166100 | 2678 |
| 224 | 20240419 | 150800 | 364217711400 | 166500 | 166500 | 166700 | 165500 | 8049 |
| 225 | 20240419 | 150700 | 362880927700 | 166500 | 167000 | 167100 | 166400 | 4080 |
| 226 | 20240419 | 150600 | 362200689200 | 167100 | 167000 | 167100 | 166400 | 5001 |
| 227 | 20240419 | 150500 | 361366780600 | 167000 | 166700 | 167600 | 166600 | 8220 |
| 228 | 20240419 | 150400 | 359992283900 | 166700 | 166500 | 167100 | 166000 | 5139 |
| 229 | 20240419 | 150300 | 359135406400 | 166500 | 166900 | 167600 | 166200 | 6151 |
| 230 | 20240419 | 150200 | 358107398600 | 166900 | 167300 | 167400 | 165600 | 8563 |
| 231 | 20240419 | 150100 | 356680498500 | 167300 | 167300 | 168200 | 166900 | 9314 |
| 232 | 20240419 | 150000 | 355119037700 | 167300 | 166200 | 168300 | 166100 | 22153 |
| 233 | 20240419 | 145900 | 351407560200 | 166500 | 165500 | 166500 | 165400 | 5668 |
| 234 | 20240419 | 145800 | 350467100300 | 165600 | 166100 | 166200 | 165200 | 3572 |
| 235 | 20240419 | 145700 | 349875553900 | 166100 | 166300 | 166400 | 166100 | 2552 |
| 236 | 20240419 | 145600 | 349451480500 | 166300 | 166000 | 166400 | 165800 | 5997 |
| 237 | 20240419 | 145500 | 348455461000 | 166000 | 164900 | 166600 | 164800 | 15681 |
| 238 | 20240419 | 145400 | 345855501400 | 164900 | 165300 | 165300 | 164900 | 3264 |
| 239 | 20240419 | 145300 | 345316728800 | 165300 | 164000 | 165300 | 164000 | 10760 |
| 240 | 20240419 | 145200 | 343542571400 | 164000 | 164300 | 164400 | 163800 | 2796 |
| 241 | 20240419 | 145100 | 343083906900 | 164400 | 164400 | 164700 | 164200 | 2010 |
| 242 | 20240419 | 145000 | 342753242800 | 164300 | 164800 | 164900 | 164300 | 5385 |
| 243 | 20240419 | 144900 | 341866090000 | 164800 | 164000 | 164800 | 164000 | 11187 |
| 244 | 20240419 | 144800 | 340025697700 | 164000 | 163700 | 164100 | 163700 | 2835 |
| 245 | 20240419 | 144700 | 339560961900 | 163800 | 163800 | 163900 | 163600 | 2831 |
| 246 | 20240419 | 144600 | 339097293500 | 163700 | 163100 | 163800 | 163000 | 4349 |
| 247 | 20240419 | 144500 | 338386465400 | 163100 | 162600 | 163200 | 162200 | 1833 |
| 248 | 20240419 | 144400 | 338088086500 | 162600 | 162900 | 163000 | 162200 | 1504 |
| 249 | 20240419 | 144300 | 337843340100 | 162900 | 162400 | 162900 | 162200 | 1171 |
| 250 | 20240419 | 144200 | 337652825500 | 162500 | 162300 | 162500 | 161800 | 2223 |
| 251 | 20240419 | 144100 | 337292607300 | 162300 | 161900 | 162500 | 161800 | 2389 |
| 252 | 20240419 | 144000 | 336905372600 | 161900 | 162300 | 162300 | 161800 | 3604 |
| 253 | 20240419 | 143900 | 336321482500 | 162300 | 162400 | 162900 | 162200 | 1591 |
| 254 | 20240419 | 143800 | 336062978000 | 162400 | 161700 | 162600 | 161500 | 2691 |
| 255 | 20240419 | 143700 | 335627247300 | 161700 | 161600 | 162000 | 161400 | 3439 |
| 256 | 20240419 | 143600 | 335071089100 | 161600 | 163100 | 163100 | 161500 | 8210 |
| 257 | 20240419 | 143500 | 333740696600 | 163100 | 163200 | 163300 | 163000 | 2988 |
| 258 | 20240419 | 143400 | 333253354200 | 163300 | 163800 | 163900 | 163100 | 1520 |
| 259 | 20240419 | 143300 | 333004982000 | 163800 | 164200 | 164200 | 163600 | 1084 |
| 260 | 20240419 | 143200 | 332827250500 | 164100 | 163600 | 164200 | 163600 | 2080 |
| 261 | 20240419 | 143100 | 332486223400 | 163700 | 163100 | 163900 | 163000 | 2324 |
| 262 | 20240419 | 143000 | 332106449000 | 163000 | 163100 | 163200 | 163000 | 1359 |
| 263 | 20240419 | 142900 | 331884822800 | 163100 | 163400 | 163400 | 162700 | 3450 |
| 264 | 20240419 | 142800 | 331322520300 | 163400 | 164000 | 164000 | 163100 | 3521 |
| 265 | 20240419 | 142700 | 330747204300 | 163900 | 163900 | 164100 | 163700 | 1123 |
| 266 | 20240419 | 142600 | 330563198200 | 163700 | 164000 | 164000 | 163500 | 1668 |
| 267 | 20240419 | 142500 | 330290131300 | 163800 | 163700 | 164200 | 163300 | 3411 |
| 268 | 20240419 | 142400 | 329732286100 | 163700 | 164200 | 164200 | 163700 | 1433 |
| 269 | 20240419 | 142300 | 329497336200 | 164200 | 164100 | 164300 | 164000 | 1776 |
| 270 | 20240419 | 142200 | 329205664100 | 164200 | 163500 | 164300 | 163300 | 1820 |
| 271 | 20240419 | 142100 | 328907627100 | 163300 | 163900 | 163900 | 163300 | 3357 |
| 272 | 20240419 | 142000 | 328358780800 | 163900 | 164000 | 164100 | 163400 | 3937 |
| 273 | 20240419 | 141900 | 327714127300 | 164000 | 164800 | 164800 | 164000 | 2795 |
| 274 | 20240419 | 141800 | 327254811100 | 164800 | 164800 | 165000 | 164600 | 3496 |
| 275 | 20240419 | 141700 | 326678459600 | 164900 | 164500 | 164900 | 164400 | 2396 |
| 276 | 20240419 | 141600 | 326283771600 | 164500 | 164600 | 164600 | 164400 | 1765 |
| 277 | 20240419 | 141500 | 325993370200 | 164400 | 164000 | 164600 | 164000 | 1939 |
| 278 | 20240419 | 141400 | 325674791300 | 164000 | 165000 | 165000 | 164000 | 2046 |
| 279 | 20240419 | 141300 | 325338104900 | 165000 | 164700 | 165400 | 164500 | 5619 |
| 280 | 20240419 | 141200 | 324410579500 | 164700 | 163600 | 165500 | 163600 | 16617 |
| 281 | 20240419 | 141100 | 321670497000 | 163700 | 163700 | 164000 | 163600 | 853 |
| 282 | 20240419 | 141000 | 321530787100 | 163600 | 163400 | 164100 | 163200 | 1883 |
| 283 | 20240419 | 140900 | 321222607700 | 163400 | 162700 | 163400 | 162500 | 2484 |
| 284 | 20240419 | 140800 | 320817518400 | 162600 | 163300 | 163500 | 162100 | 6984 |
| 285 | 20240419 | 140700 | 319681971900 | 163300 | 164600 | 164700 | 163200 | 7612 |
| 286 | 20240419 | 140600 | 318432407900 | 164700 | 164400 | 164800 | 164400 | 5191 |
| 287 | 20240419 | 140500 | 317577829500 | 164400 | 164200 | 164800 | 164200 | 4448 |
| 288 | 20240419 | 140400 | 316846126100 | 164200 | 163500 | 164200 | 163500 | 3856 |
| 289 | 20240419 | 140300 | 316214296300 | 163500 | 163600 | 163700 | 163400 | 1270 |
| 290 | 20240419 | 140200 | 316006586500 | 163600 | 163900 | 163900 | 163500 | 1967 |
| 291 | 20240419 | 140100 | 315684448400 | 163900 | 163500 | 164000 | 163500 | 1960 |
| 292 | 20240419 | 140000 | 315363400700 | 163600 | 163500 | 163600 | 163400 | 1067 |
| 293 | 20240419 | 135900 | 315188923700 | 163500 | 163500 | 163700 | 163500 | 917 |
| 294 | 20240419 | 135800 | 315038923600 | 163600 | 163200 | 163700 | 163200 | 1094 |
| 295 | 20240419 | 135700 | 314860157100 | 163400 | 163600 | 164100 | 163200 | 2722 |
| 296 | 20240419 | 135600 | 314414386300 | 163500 | 163500 | 163900 | 163100 | 1658 |
| 297 | 20240419 | 135500 | 314143267800 | 163700 | 163500 | 164100 | 163300 | 4350 |
| 298 | 20240419 | 135400 | 313430595800 | 163500 | 163000 | 163800 | 162900 | 3832 |
| 299 | 20240419 | 135300 | 312804291400 | 162900 | 163100 | 163100 | 162800 | 1298 |
| 300 | 20240419 | 135200 | 312592749100 | 163100 | 163100 | 163600 | 162800 | 3614 |
| 301 | 20240419 | 135100 | 312002237000 | 163200 | 162500 | 163200 | 162200 | 2933 |
| 302 | 20240419 | 135000 | 311525730900 | 162500 | 162900 | 163000 | 162500 | 1869 |
| 303 | 20240419 | 134900 | 311221680300 | 162900 | 163400 | 163400 | 162800 | 2283 |
| 304 | 20240419 | 134800 | 310849454500 | 163200 | 163600 | 163700 | 163100 | 2248 |
| 305 | 20240419 | 134700 | 310482035100 | 163600 | 164000 | 164300 | 163500 | 2176 |
| 306 | 20240419 | 134600 | 310125848700 | 164000 | 164400 | 164500 | 163100 | 4790 |
| 307 | 20240419 | 134500 | 309341374900 | 164300 | 164300 | 164900 | 164200 | 4118 |
| 308 | 20240419 | 134400 | 308663627300 | 164300 | 164700 | 165400 | 164100 | 9260 |
| 309 | 20240419 | 134300 | 307137621500 | 164700 | 163500 | 164700 | 163500 | 5728 |
| 310 | 20240419 | 134200 | 306197436900 | 163500 | 163600 | 163800 | 163400 | 2444 |
| 311 | 20240419 | 134100 | 305797695100 | 163600 | 163500 | 163800 | 163500 | 2465 |
| 312 | 20240419 | 134000 | 305394286300 | 163600 | 163900 | 164000 | 163300 | 4045 |
| 313 | 20240419 | 133900 | 304732118900 | 163900 | 164400 | 164700 | 163200 | 7384 |
| 314 | 20240419 | 133800 | 303520537500 | 164200 | 162700 | 164400 | 162600 | 9739 |
| 315 | 20240419 | 133700 | 301927589400 | 162700 | 161500 | 162800 | 161500 | 4780 |
| 316 | 20240419 | 133600 | 301152802200 | 161600 | 161800 | 161900 | 161500 | 4097 |
| 317 | 20240419 | 133500 | 300490569300 | 161800 | 161900 | 161900 | 161700 | 1199 |
| 318 | 20240419 | 133400 | 300296584900 | 161900 | 161600 | 162000 | 161500 | 892 |
| 319 | 20240419 | 133300 | 300152302000 | 161600 | 162200 | 162600 | 161600 | 3368 |
| 320 | 20240419 | 133200 | 299606407500 | 162100 | 161600 | 162400 | 161500 | 2315 |
| 321 | 20240419 | 133100 | 299231116200 | 161700 | 161400 | 162000 | 161200 | 2357 |
| 322 | 20240419 | 133000 | 298850271900 | 161400 | 161000 | 161600 | 160900 | 1389 |
| 323 | 20240419 | 132900 | 298626216600 | 160900 | 161500 | 161500 | 160500 | 7999 |
| 324 | 20240419 | 132800 | 297338280100 | 161500 | 162100 | 162100 | 161400 | 2765 |
| 325 | 20240419 | 132700 | 296891202100 | 162100 | 162400 | 162500 | 161800 | 3253 |
| 326 | 20240419 | 132600 | 296363756100 | 162400 | 162900 | 163300 | 162300 | 2737 |
| 327 | 20240419 | 132500 | 295918067000 | 162900 | 162600 | 162900 | 161800 | 4690 |
| 328 | 20240419 | 132400 | 295157134700 | 162800 | 163700 | 163800 | 162600 | 4625 |
| 329 | 20240419 | 132300 | 294401593200 | 163700 | 162600 | 163800 | 162400 | 2923 |
| 330 | 20240419 | 132200 | 293924741700 | 162500 | 162400 | 163200 | 162400 | 2996 |
| 331 | 20240419 | 132100 | 293437133400 | 162400 | 162700 | 162700 | 162100 | 3895 |
| 332 | 20240419 | 132000 | 292804666900 | 162500 | 163200 | 163600 | 162500 | 4468 |
| 333 | 20240419 | 131900 | 292076760900 | 163200 | 162500 | 163800 | 162400 | 12512 |
| 334 | 20240419 | 131800 | 290033409000 | 162500 | 161900 | 162800 | 161600 | 8618 |
| 335 | 20240419 | 131700 | 288633188400 | 161800 | 161700 | 162400 | 161700 | 5723 |
| 336 | 20240419 | 131600 | 287705971000 | 161900 | 160700 | 162000 | 160600 | 6207 |
| 337 | 20240419 | 131500 | 286703313200 | 160700 | 160000 | 161000 | 159900 | 7435 |
| 338 | 20240419 | 131400 | 285511534700 | 160000 | 160500 | 160800 | 159800 | 6986 |
| 339 | 20240419 | 131300 | 284390910600 | 160400 | 159700 | 160500 | 159300 | 5627 |
| 340 | 20240419 | 131200 | 283490555700 | 159500 | 159900 | 160800 | 159100 | 9014 |
| 341 | 20240419 | 131100 | 282049475900 | 159700 | 161000 | 161100 | 159500 | 17571 |
| 342 | 20240419 | 131000 | 279233298300 | 161100 | 161700 | 161900 | 161000 | 5111 |
| 343 | 20240419 | 130900 | 278408198700 | 161700 | 162100 | 162300 | 161000 | 9994 |
| 344 | 20240419 | 130800 | 276793637900 | 162100 | 162400 | 163000 | 162000 | 2788 |
| 345 | 20240419 | 130700 | 276341396800 | 162500 | 163200 | 163200 | 161900 | 8092 |
| 346 | 20240419 | 130600 | 275027940600 | 163200 | 162800 | 163700 | 162600 | 4417 |
| 347 | 20240419 | 130500 | 274307259100 | 162600 | 162000 | 163300 | 161800 | 6494 |
| 348 | 20240419 | 130400 | 273252168500 | 162000 | 163100 | 163500 | 162000 | 8511 |
| 349 | 20240419 | 130300 | 271870221800 | 162800 | 163600 | 163800 | 162400 | 9069 |
| 350 | 20240419 | 130200 | 270392741600 | 163600 | 164700 | 164700 | 163600 | 12802 |
| 351 | 20240419 | 130100 | 268292844900 | 164300 | 166700 | 166900 | 164100 | 8144 |
| 352 | 20240419 | 130000 | 266943756200 | 166700 | 165500 | 166900 | 164300 | 19551 |
| 353 | 20240419 | 125900 | 263698414500 | 165500 | 162400 | 167200 | 162400 | 24861 |
| 354 | 20240419 | 125800 | 259612927700 | 162500 | 161500 | 162800 | 160900 | 23920 |
| 355 | 20240419 | 125700 | 255743135800 | 161300 | 163700 | 164200 | 160000 | 25870 |
| 356 | 20240419 | 125600 | 251549450800 | 163600 | 164900 | 165000 | 163200 | 13895 |
| 357 | 20240419 | 125500 | 249266625200 | 164900 | 163500 | 165000 | 163000 | 18916 |
| 358 | 20240419 | 125400 | 246164267800 | 163500 | 167400 | 167400 | 163000 | 20686 |
| 359 | 20240419 | 125300 | 242739270100 | 167300 | 167900 | 168200 | 167100 | 10672 |
| 360 | 20240419 | 125200 | 240949549900 | 167900 | 167500 | 168400 | 167200 | 12385 |
| 361 | 20240419 | 125100 | 238873051800 | 167500 | 168600 | 168900 | 167100 | 15576 |
| 362 | 20240419 | 125000 | 236257578900 | 168400 | 166300 | 169000 | 166100 | 23167 |
| 363 | 20240419 | 124900 | 232374272500 | 166300 | 166200 | 167400 | 165900 | 22195 |
| 364 | 20240419 | 124800 | 228671635900 | 166300 | 169100 | 169200 | 165100 | 34140 |
| 365 | 20240419 | 124700 | 222957027600 | 169000 | 169300 | 170000 | 168400 | 28646 |
| 366 | 20240419 | 124600 | 218111806100 | 169300 | 167600 | 169700 | 167600 | 44067 |
| 367 | 20240419 | 124500 | 210666524200 | 167600 | 166800 | 168300 | 166200 | 44069 |
| 368 | 20240419 | 124400 | 203292570200 | 166800 | 165900 | 166900 | 165000 | 40523 |
| 369 | 20240419 | 124300 | 196568090000 | 166100 | 163000 | 166400 | 162900 | 53897 |
| 370 | 20240419 | 124200 | 187668948900 | 163000 | 162000 | 163800 | 161200 | 18006 |
| 371 | 20240419 | 124100 | 184743323800 | 162000 | 160900 | 162100 | 160700 | 11839 |
| 372 | 20240419 | 124000 | 182833838400 | 160900 | 161800 | 162500 | 160600 | 17705 |
| 373 | 20240419 | 123900 | 179980637500 | 162200 | 163800 | 164000 | 161200 | 28462 |
| 374 | 20240419 | 123800 | 175342008300 | 163800 | 162700 | 164200 | 162300 | 28556 |
| 375 | 20240419 | 123700 | 170676198400 | 163100 | 162300 | 164000 | 160700 | 54886 |
| 376 | 20240419 | 123600 | 161758851500 | 162300 | 160600 | 162500 | 160300 | 40860 |
| 377 | 20240419 | 123500 | 155151714300 | 160800 | 159000 | 160800 | 159000 | 36125 |
| 378 | 20240419 | 123400 | 149382213500 | 159000 | 158700 | 159400 | 158600 | 18020 |
| 379 | 20240419 | 123300 | 146517571800 | 158600 | 157700 | 158700 | 157600 | 17397 |
| 380 | 20240419 | 123200 | 143764211800 | 157700 | 156900 | 157800 | 156700 | 9587 |
| 381 | 20240419 | 123100 | 142255367700 | 156900 | 156800 | 157200 | 156500 | 9814 |
| 382 | 20240419 | 123000 | 140715264100 | 156800 | 156200 | 156800 | 155900 | 4860 |
| 383 | 20240419 | 122900 | 139954605300 | 156100 | 156500 | 156500 | 156000 | 2740 |
| 384 | 20240419 | 122800 | 139526391100 | 156500 | 155900 | 156500 | 155600 | 2091 |
| 385 | 20240419 | 122700 | 139200024600 | 156000 | 156300 | 156600 | 155500 | 4780 |
| 386 | 20240419 | 122600 | 138454169700 | 156300 | 156000 | 156900 | 155600 | 10586 |
| 387 | 20240419 | 122500 | 136797264300 | 155900 | 155700 | 156100 | 155100 | 9034 |
| 388 | 20240419 | 122400 | 135388903900 | 155600 | 154700 | 155600 | 154500 | 3299 |
| 389 | 20240419 | 122300 | 134877213100 | 154500 | 155600 | 155800 | 154300 | 5509 |
| 390 | 20240419 | 122200 | 134022712700 | 155600 | 156000 | 156000 | 155500 | 3556 |
| 391 | 20240419 | 122100 | 133469014900 | 155600 | 156100 | 156200 | 155600 | 9083 |
| 392 | 20240419 | 122000 | 132051864500 | 156000 | 156100 | 156200 | 155200 | 7630 |
| 393 | 20240419 | 121900 | 130862504500 | 156000 | 155300 | 156400 | 154900 | 14184 |
| 394 | 20240419 | 121800 | 128655211100 | 155400 | 154100 | 155400 | 154000 | 9793 |
| 395 | 20240419 | 121700 | 127140002000 | 154200 | 153900 | 154300 | 153700 | 2690 |
| 396 | 20240419 | 121600 | 126725549800 | 153700 | 154400 | 154800 | 153400 | 6563 |
| 397 | 20240419 | 121500 | 125714662000 | 154400 | 154300 | 154800 | 154200 | 7584 |
| 398 | 20240419 | 121400 | 124542912500 | 154500 | 153400 | 154500 | 153200 | 9656 |
| 399 | 20240419 | 121300 | 123057603000 | 153400 | 152300 | 153800 | 152100 | 6210 |
| 400 | 20240419 | 121200 | 122107283600 | 152300 | 152000 | 152400 | 151700 | 1947 |
| 401 | 20240419 | 121100 | 121811292200 | 152400 | 152300 | 152500 | 151900 | 5337 |
| 402 | 20240419 | 121000 | 120998601800 | 152300 | 151800 | 152400 | 151700 | 5422 |
| 403 | 20240419 | 120900 | 120173880500 | 151800 | 151700 | 151900 | 151500 | 2870 |
| 404 | 20240419 | 120800 | 119738575000 | 151700 | 151200 | 151800 | 151100 | 4345 |
| 405 | 20240419 | 120700 | 119080637800 | 151300 | 151100 | 151300 | 151000 | 2396 |
| 406 | 20240419 | 120600 | 118718438900 | 151100 | 151100 | 151200 | 150700 | 3957 |
| 407 | 20240419 | 120500 | 118121039500 | 151000 | 150600 | 151100 | 150500 | 5672 |
| 408 | 20240419 | 120400 | 117265379800 | 150500 | 149700 | 150600 | 149600 | 8698 |
| 409 | 20240419 | 120300 | 115960773400 | 149600 | 149300 | 149800 | 149300 | 737 |
| 410 | 20240419 | 120200 | 115850601600 | 149800 | 149800 | 150000 | 149300 | 2215 |
| 411 | 20240419 | 120100 | 115518877300 | 149900 | 149600 | 149900 | 149400 | 2454 |
| 412 | 20240419 | 120000 | 115151572900 | 149600 | 149200 | 149600 | 149100 | 2731 |
| 413 | 20240419 | 115900 | 114743654300 | 149200 | 149000 | 149200 | 149000 | 663 |
| 414 | 20240419 | 115800 | 114644780900 | 149100 | 148900 | 149300 | 148900 | 957 |
| 415 | 20240419 | 115700 | 114502096500 | 148900 | 149100 | 149200 | 148900 | 1192 |
| 416 | 20240419 | 115600 | 114324458500 | 149100 | 148900 | 149300 | 148800 | 1600 |
| 417 | 20240419 | 115500 | 114085890700 | 148800 | 149100 | 149200 | 148800 | 1768 |
| 418 | 20240419 | 115400 | 113822429600 | 149200 | 149300 | 149400 | 149100 | 875 |
| 419 | 20240419 | 115300 | 113691835900 | 149300 | 149300 | 149500 | 149200 | 1667 |
| 420 | 20240419 | 115200 | 113442913400 | 149300 | 148700 | 149300 | 148600 | 2202 |
| 421 | 20240419 | 115100 | 113114738300 | 148700 | 148500 | 148800 | 148400 | 2279 |
| 422 | 20240419 | 115000 | 112775999800 | 148400 | 147800 | 148500 | 147700 | 2390 |
| 423 | 20240419 | 114900 | 112421866700 | 147800 | 147900 | 147900 | 147700 | 1020 |
| 424 | 20240419 | 114800 | 112271140200 | 147800 | 148100 | 148100 | 147800 | 925 |
| 425 | 20240419 | 114700 | 112134294900 | 147900 | 148200 | 148200 | 147800 | 1092 |
| 426 | 20240419 | 114600 | 111972785600 | 148300 | 147700 | 148600 | 147700 | 1151 |
| 427 | 20240419 | 114500 | 111802492500 | 147700 | 148100 | 148100 | 147500 | 3853 |
| 428 | 20240419 | 114400 | 111233378500 | 148200 | 148000 | 148400 | 148000 | 752 |
| 429 | 20240419 | 114300 | 111121982900 | 148000 | 147800 | 148100 | 147700 | 1442 |
| 430 | 20240419 | 114200 | 110908774100 | 147800 | 148600 | 148900 | 147700 | 4170 |
| 431 | 20240419 | 114100 | 110291263300 | 148600 | 149000 | 149200 | 148500 | 1550 |
| 432 | 20240419 | 114000 | 110060499300 | 148900 | 148700 | 149400 | 148700 | 857 |
| 433 | 20240419 | 113900 | 109932846200 | 148700 | 148600 | 148800 | 148500 | 1043 |
| 434 | 20240419 | 113800 | 109777828000 | 148600 | 148500 | 148800 | 148500 | 1042 |
| 435 | 20240419 | 113700 | 109622982200 | 148500 | 148800 | 148900 | 148500 | 1794 |
| 436 | 20240419 | 113600 | 109356289000 | 148800 | 148700 | 148900 | 148600 | 1099 |
| 437 | 20240419 | 113500 | 109192824200 | 148700 | 148900 | 149100 | 148500 | 2457 |
| 438 | 20240419 | 113400 | 108827388200 | 148800 | 149700 | 149700 | 148800 | 1387 |
| 439 | 20240419 | 113300 | 108620360400 | 149600 | 149200 | 149700 | 149000 | 1314 |
| 440 | 20240419 | 113200 | 108424215700 | 149200 | 149200 | 149200 | 149000 | 1122 |
| 441 | 20240419 | 113100 | 108256922100 | 149300 | 149500 | 149500 | 149200 | 1189 |
| 442 | 20240419 | 113000 | 108079414100 | 149400 | 150100 | 150200 | 149400 | 2281 |
| 443 | 20240419 | 112900 | 107737681500 | 150100 | 150400 | 150700 | 150000 | 2278 |
| 444 | 20240419 | 112800 | 107395190500 | 150500 | 150400 | 150700 | 150100 | 2062 |
| 445 | 20240419 | 112700 | 107084841500 | 150400 | 149900 | 150500 | 149800 | 3111 |
| 446 | 20240419 | 112600 | 106617877800 | 149900 | 149600 | 150000 | 149500 | 1246 |
| 447 | 20240419 | 112500 | 106431178600 | 149600 | 149600 | 149600 | 149500 | 1376 |
| 448 | 20240419 | 112400 | 106225389800 | 149500 | 149700 | 149700 | 147900 | 3724 |
| 449 | 20240419 | 112300 | 105670532200 | 149600 | 149500 | 150100 | 149500 | 1657 |
| 450 | 20240419 | 112200 | 105422389700 | 149600 | 149700 | 150200 | 149500 | 2730 |
| 451 | 20240419 | 112100 | 105013213500 | 149700 | 149500 | 149800 | 148900 | 3281 |
| 452 | 20240419 | 112000 | 104523076400 | 149300 | 149000 | 149800 | 149000 | 1652 |
| 453 | 20240419 | 111900 | 104276229300 | 149100 | 149000 | 149400 | 149000 | 1061 |
| 454 | 20240419 | 111800 | 104118065600 | 149000 | 148400 | 149000 | 148400 | 1034 |
| 455 | 20240419 | 111700 | 103964239900 | 148400 | 148000 | 148700 | 148000 | 2331 |
| 456 | 20240419 | 111600 | 103618730700 | 148200 | 147800 | 148800 | 147800 | 1838 |
| 457 | 20240419 | 111500 | 103346354100 | 147800 | 148000 | 148000 | 147600 | 2215 |
| 458 | 20240419 | 111400 | 103019035400 | 148000 | 148500 | 148600 | 148000 | 3359 |
| 459 | 20240419 | 111300 | 102521146700 | 148500 | 149400 | 149400 | 148500 | 4216 |
| 460 | 20240419 | 111200 | 101893145100 | 149300 | 150100 | 150300 | 149300 | 2011 |
| 461 | 20240419 | 111100 | 101591992200 | 150100 | 149300 | 150100 | 149200 | 2318 |
| 462 | 20240419 | 111000 | 101245088600 | 149300 | 149600 | 149600 | 149300 | 1279 |
| 463 | 20240419 | 110900 | 101054009600 | 149600 | 149600 | 149700 | 149000 | 1374 |
| 464 | 20240419 | 110800 | 100848761000 | 149600 | 149800 | 150000 | 149500 | 2478 |
| 465 | 20240419 | 110700 | 100477579600 | 149600 | 148800 | 149800 | 148500 | 1748 |
| 466 | 20240419 | 110600 | 100216340200 | 148500 | 148500 | 149000 | 148100 | 3392 |
| 467 | 20240419 | 110500 | 99712451200 | 148500 | 147700 | 148800 | 147700 | 2108 |
| 468 | 20240419 | 110400 | 99399742500 | 147700 | 149100 | 149100 | 147700 | 5712 |
| 469 | 20240419 | 110300 | 98553028100 | 149100 | 149400 | 149800 | 149000 | 3865 |
| 470 | 20240419 | 110200 | 97975822100 | 149500 | 149000 | 149500 | 148800 | 3231 |
| 471 | 20240419 | 110100 | 97494272400 | 149000 | 148000 | 149000 | 147600 | 2559 |
| 472 | 20240419 | 110000 | 97114512800 | 147700 | 147600 | 148000 | 147600 | 3141 |
| 473 | 20240419 | 105900 | 96650365200 | 147700 | 148000 | 148200 | 147600 | 1946 |
| 474 | 20240419 | 105800 | 96362693000 | 147800 | 147500 | 148000 | 147000 | 2982 |
| 475 | 20240419 | 105700 | 95923239600 | 147500 | 148200 | 148500 | 147000 | 3231 |
| 476 | 20240419 | 105600 | 95445963700 | 148000 | 148000 | 148100 | 146500 | 9149 |
| 477 | 20240419 | 105500 | 94096881600 | 148000 | 149100 | 149100 | 147900 | 7094 |
| 478 | 20240419 | 105400 | 93044331200 | 149000 | 149400 | 149500 | 149000 | 1591 |
| 479 | 20240419 | 105300 | 92806777500 | 149500 | 149500 | 149700 | 149300 | 1180 |
| 480 | 20240419 | 105200 | 92630381200 | 149400 | 149200 | 149500 | 148700 | 10367 |
| 481 | 20240419 | 105100 | 91085689400 | 149300 | 150000 | 150000 | 149200 | 7500 |
| 482 | 20240419 | 105000 | 89963923300 | 150000 | 150000 | 150400 | 149600 | 4541 |
| 483 | 20240419 | 104900 | 89283357400 | 149600 | 150000 | 150400 | 149600 | 5114 |
| 484 | 20240419 | 104800 | 88517141500 | 150000 | 150200 | 150400 | 149800 | 2047 |
| 485 | 20240419 | 104700 | 88210079900 | 150200 | 150100 | 150400 | 150000 | 937 |
| 486 | 20240419 | 104600 | 88069451500 | 150100 | 149900 | 150200 | 149700 | 2117 |
| 487 | 20240419 | 104500 | 87752149100 | 149900 | 150500 | 150500 | 149800 | 2538 |
| 488 | 20240419 | 104400 | 87371353000 | 150300 | 150700 | 150900 | 150300 | 2165 |
| 489 | 20240419 | 104300 | 87045352600 | 150700 | 150400 | 150900 | 150400 | 1193 |
| 490 | 20240419 | 104200 | 86865670200 | 150600 | 150000 | 150800 | 150000 | 2864 |
| 491 | 20240419 | 104100 | 86434871100 | 149900 | 150000 | 150100 | 149800 | 2831 |
| 492 | 20240419 | 104000 | 86010546600 | 150000 | 150100 | 150200 | 150000 | 1708 |
| 493 | 20240419 | 103900 | 85754259300 | 150100 | 150100 | 150400 | 149900 | 2686 |
| 494 | 20240419 | 103800 | 85351259500 | 150400 | 150500 | 150900 | 150100 | 1905 |
| 495 | 20240419 | 103700 | 85064547900 | 150500 | 150900 | 151400 | 150500 | 2109 |
| 496 | 20240419 | 103600 | 84746694600 | 150600 | 150500 | 151000 | 150400 | 1663 |
| 497 | 20240419 | 103500 | 84496065200 | 150500 | 150000 | 150500 | 149900 | 1731 |
| 498 | 20240419 | 103400 | 84236218600 | 149900 | 150000 | 150100 | 149600 | 3109 |
| 499 | 20240419 | 103300 | 83770599600 | 150000 | 150400 | 150400 | 149800 | 3637 |
| 500 | 20240419 | 103200 | 83224953500 | 150300 | 149700 | 150400 | 149500 | 6951 |
| 501 | 20240419 | 103100 | 82183117300 | 149700 | 150400 | 150500 | 149600 | 13321 |
| 502 | 20240419 | 103000 | 80184329200 | 150500 | 151100 | 151100 | 150400 | 3462 |
| 503 | 20240419 | 102900 | 79662234200 | 151100 | 151600 | 151700 | 151000 | 2430 |
| 504 | 20240419 | 102800 | 79294726900 | 151600 | 151000 | 151700 | 150900 | 1417 |
| 505 | 20240419 | 102700 | 79080307800 | 151100 | 151000 | 151300 | 150900 | 1789 |
| 506 | 20240419 | 102600 | 78810167800 | 150800 | 151100 | 151200 | 150500 | 6013 |
| 507 | 20240419 | 102500 | 77902816700 | 151100 | 151400 | 151700 | 151100 | 4132 |
| 508 | 20240419 | 102400 | 77277220000 | 151400 | 151400 | 152100 | 151400 | 3065 |
| 509 | 20240419 | 102300 | 76812151500 | 151400 | 152200 | 152200 | 151400 | 6617 |
| 510 | 20240419 | 102200 | 75807832800 | 152300 | 152500 | 152600 | 152100 | 2740 |
| 511 | 20240419 | 102100 | 75390391100 | 152600 | 152900 | 152900 | 152600 | 1458 |
| 512 | 20240419 | 102000 | 75167787900 | 153000 | 152600 | 153100 | 152600 | 760 |
| 513 | 20240419 | 101900 | 75051710000 | 152700 | 153100 | 153200 | 152600 | 2263 |
| 514 | 20240419 | 101800 | 74705812300 | 153200 | 153100 | 153400 | 153000 | 895 |
| 515 | 20240419 | 101700 | 74568768400 | 153100 | 153000 | 153100 | 153000 | 338 |
| 516 | 20240419 | 101600 | 74517022700 | 153000 | 152900 | 153400 | 152800 | 1177 |
| 517 | 20240419 | 101500 | 74336996700 | 152900 | 153400 | 153400 | 152900 | 880 |
| 518 | 20240419 | 101400 | 74202346400 | 152800 | 153400 | 153600 | 152700 | 1746 |
| 519 | 20240419 | 101300 | 73935068800 | 153400 | 152700 | 153800 | 152500 | 1852 |
| 520 | 20240419 | 101200 | 73651331000 | 152500 | 152900 | 153000 | 152300 | 4727 |
| 521 | 20240419 | 101100 | 72930119800 | 153000 | 153600 | 153700 | 152900 | 7318 |
| 522 | 20240419 | 101000 | 71809272500 | 153600 | 153900 | 154000 | 153500 | 1574 |
| 523 | 20240419 | 100900 | 71567222200 | 154000 | 154300 | 154400 | 153900 | 2799 |
| 524 | 20240419 | 100800 | 71135801200 | 154200 | 154300 | 154500 | 154100 | 4916 |
| 525 | 20240419 | 100700 | 70377734200 | 154300 | 154500 | 154600 | 154300 | 1312 |
| 526 | 20240419 | 100600 | 70175068600 | 154600 | 154600 | 154600 | 154400 | 724 |
| 527 | 20240419 | 100500 | 70063192800 | 154400 | 155000 | 155000 | 154400 | 1355 |
| 528 | 20240419 | 100400 | 69853568800 | 155000 | 155200 | 155200 | 155000 | 297 |
| 529 | 20240419 | 100300 | 69807509400 | 155100 | 155100 | 155600 | 155100 | 1831 |
| 530 | 20240419 | 100200 | 69523085800 | 155200 | 154700 | 155300 | 154600 | 2031 |
| 531 | 20240419 | 100100 | 69208419900 | 154600 | 154100 | 154700 | 153900 | 1270 |
| 532 | 20240419 | 100000 | 69012643200 | 154100 | 154600 | 154800 | 154100 | 1714 |
| 533 | 20240419 | 095900 | 68747823500 | 154800 | 154900 | 155000 | 154600 | 1470 |
| 534 | 20240419 | 095800 | 68520452300 | 154900 | 154900 | 155100 | 154600 | 641 |
| 535 | 20240419 | 095700 | 68421215200 | 155000 | 155700 | 155900 | 154900 | 1587 |
| 536 | 20240419 | 095600 | 68174454500 | 155700 | 154500 | 155900 | 154400 | 2564 |
| 537 | 20240419 | 095500 | 67776588900 | 154500 | 154500 | 154500 | 153900 | 2547 |
| 538 | 20240419 | 095400 | 67383673800 | 154400 | 153600 | 154500 | 153600 | 1936 |
| 539 | 20240419 | 095300 | 67085559000 | 153600 | 153200 | 154000 | 153200 | 3433 |
| 540 | 20240419 | 095200 | 66558661200 | 153300 | 153900 | 154000 | 153300 | 3377 |
| 541 | 20240419 | 095100 | 66040000600 | 154000 | 154200 | 154400 | 153900 | 3274 |
| 542 | 20240419 | 095000 | 65535453800 | 154200 | 153900 | 154300 | 153700 | 1604 |
| 543 | 20240419 | 094900 | 65288480300 | 153800 | 154200 | 154300 | 153700 | 6072 |
| 544 | 20240419 | 094800 | 64353532000 | 154300 | 154700 | 154800 | 154200 | 4121 |
| 545 | 20240419 | 094700 | 63717174400 | 154600 | 154500 | 154800 | 154400 | 2203 |
| 546 | 20240419 | 094600 | 63376562700 | 154400 | 155000 | 155100 | 154300 | 6077 |
| 547 | 20240419 | 094500 | 62437468200 | 155000 | 155200 | 155700 | 155000 | 2174 |
| 548 | 20240419 | 094400 | 62100117100 | 155300 | 155400 | 156100 | 155200 | 2000 |
| 549 | 20240419 | 094300 | 61788954700 | 155400 | 156300 | 156600 | 155200 | 3264 |
| 550 | 20240419 | 094200 | 61279943500 | 156300 | 156200 | 156400 | 155800 | 1401 |
| 551 | 20240419 | 094100 | 61061217200 | 155800 | 156100 | 156300 | 155500 | 2344 |
| 552 | 20240419 | 094000 | 60695749000 | 156000 | 155900 | 156100 | 155400 | 2647 |
| 553 | 20240419 | 093900 | 60283762500 | 155700 | 156200 | 156400 | 155700 | 2298 |
| 554 | 20240419 | 093800 | 59925194700 | 156200 | 157000 | 157100 | 156200 | 3169 |
| 555 | 20240419 | 093700 | 59428857900 | 157100 | 157800 | 157800 | 156900 | 3997 |
| 556 | 20240419 | 093600 | 58800151700 | 157700 | 156900 | 157800 | 156800 | 3635 |
| 557 | 20240419 | 093500 | 58227930300 | 156800 | 158000 | 158000 | 156200 | 4866 |
| 558 | 20240419 | 093400 | 57462516600 | 158000 | 156100 | 158000 | 156000 | 5144 |
| 559 | 20240419 | 093300 | 56653153300 | 156000 | 154500 | 156400 | 154400 | 3950 |
| 560 | 20240419 | 093200 | 56040655900 | 154500 | 155000 | 155000 | 153800 | 5483 |
| 561 | 20240419 | 093100 | 55194771100 | 155000 | 156900 | 157000 | 155000 | 9229 |
| 562 | 20240419 | 093000 | 53754208600 | 156900 | 156800 | 157500 | 156500 | 3311 |
| 563 | 20240419 | 092900 | 53235041200 | 156800 | 158000 | 158500 | 156400 | 14974 |
| 564 | 20240419 | 092800 | 50874856600 | 157900 | 157100 | 158100 | 157000 | 11054 |
| 565 | 20240419 | 092700 | 49133066700 | 157100 | 157500 | 158100 | 157000 | 15826 |
| 566 | 20240419 | 092600 | 46638436600 | 157400 | 156400 | 157500 | 156300 | 14492 |
| 567 | 20240419 | 092500 | 44367052200 | 156500 | 155800 | 156500 | 155700 | 13239 |
| 568 | 20240419 | 092400 | 42300444000 | 155800 | 154800 | 155800 | 154300 | 7946 |
| 569 | 20240419 | 092300 | 41065399700 | 154800 | 153700 | 154800 | 153700 | 5628 |
| 570 | 20240419 | 092200 | 40197851400 | 153500 | 154400 | 154800 | 153300 | 8102 |
| 571 | 20240419 | 092100 | 38949995700 | 154500 | 154000 | 154500 | 153500 | 4835 |
| 572 | 20240419 | 092000 | 38205692200 | 154000 | 153600 | 154000 | 153500 | 3309 |
| 573 | 20240419 | 091900 | 37696935200 | 153500 | 153000 | 154100 | 153000 | 4910 |
| 574 | 20240419 | 091800 | 36942301600 | 153000 | 152800 | 153200 | 152200 | 4319 |
| 575 | 20240419 | 091700 | 36282894300 | 152800 | 152000 | 153000 | 151200 | 5952 |
| 576 | 20240419 | 091600 | 35375825900 | 152200 | 150700 | 152500 | 150300 | 5143 |
| 577 | 20240419 | 091500 | 34597857600 | 150700 | 151300 | 151300 | 150500 | 6190 |
| 578 | 20240419 | 091400 | 33664159800 | 151200 | 150200 | 151400 | 150000 | 8173 |
| 579 | 20240419 | 091300 | 32433512200 | 150000 | 151300 | 152000 | 150000 | 14231 |
| 580 | 20240419 | 091200 | 30286215300 | 151300 | 153400 | 153400 | 150500 | 20825 |
| 581 | 20240419 | 091100 | 27117245000 | 153300 | 153900 | 154900 | 153200 | 8126 |
| 582 | 20240419 | 091000 | 25866537200 | 153900 | 153200 | 154600 | 153000 | 3889 |
| 583 | 20240419 | 090900 | 25270084200 | 153200 | 153500 | 153800 | 153000 | 7048 |
| 584 | 20240419 | 090800 | 24190348200 | 153500 | 154600 | 154600 | 153000 | 8923 |
| 585 | 20240419 | 090700 | 22819320200 | 154600 | 155000 | 155100 | 154400 | 6227 |
| 586 | 20240419 | 090600 | 21856226700 | 155000 | 154400 | 155500 | 154000 | 5738 |
| 587 | 20240419 | 090500 | 20967015100 | 154800 | 156400 | 156600 | 153800 | 10261 |
| 588 | 20240419 | 090400 | 19374572600 | 156000 | 155100 | 157300 | 154500 | 11871 |
| 589 | 20240419 | 090300 | 17521833200 | 154700 | 153600 | 155400 | 152800 | 11402 |
| 590 | 20240419 | 090200 | 15769527500 | 153600 | 153700 | 154100 | 152700 | 12756 |
| 591 | 20240419 | 090100 | 13813112200 | 153700 | 158800 | 159100 | 153400 | 33610 |
| 592 | 20240419 | 090000 | 8555459900 | 158900 | 157100 | 159000 | 156600 | 54142 |