37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 33171 |
| 3 | 20240419 | 191600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 4 | 20240419 | 191500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 5 | 20240419 | 191400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 6 | 20240419 | 191300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 7 | 20240419 | 191200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 8 | 20240419 | 191100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 9 | 20240419 | 191000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 10 | 20240419 | 190900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 11 | 20240419 | 190800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 12 | 20240419 | 190700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 13 | 20240419 | 190600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 14 | 20240419 | 190500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 15 | 20240419 | 190400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 16 | 20240419 | 190300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 17 | 20240419 | 190200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 18 | 20240419 | 190100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 19 | 20240419 | 190000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 20 | 20240419 | 185900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 21 | 20240419 | 185800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 22 | 20240419 | 185700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 23 | 20240419 | 185600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 24 | 20240419 | 185500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 25 | 20240419 | 185400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 26 | 20240419 | 185300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 27 | 20240419 | 185200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 28 | 20240419 | 185100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 29 | 20240419 | 185000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 30 | 20240419 | 184900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 31 | 20240419 | 184800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 32 | 20240419 | 184700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 33171 |
| 33 | 20240419 | 184600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 34 | 20240419 | 184500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 35 | 20240419 | 184400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 36 | 20240419 | 184300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 37 | 20240419 | 184200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 38 | 20240419 | 184100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 39 | 20240419 | 184000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 40 | 20240419 | 183900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 41 | 20240419 | 183800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 42 | 20240419 | 183700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 43 | 20240419 | 183600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 44 | 20240419 | 183500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 45 | 20240419 | 183400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 46 | 20240419 | 183300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 47 | 20240419 | 183200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 48 | 20240419 | 183100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 49 | 20240419 | 183000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 50 | 20240419 | 182900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 51 | 20240419 | 182800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 52 | 20240419 | 182700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 53 | 20240419 | 182600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 54 | 20240419 | 182500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 55 | 20240419 | 182400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 56 | 20240419 | 182300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 57 | 20240419 | 182200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 58 | 20240419 | 182100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 59 | 20240419 | 182000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 60 | 20240419 | 181900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 61 | 20240419 | 181800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 62 | 20240419 | 181700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 33171 |
| 63 | 20240419 | 181600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 64 | 20240419 | 181500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 65 | 20240419 | 181400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 66 | 20240419 | 181300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 67 | 20240419 | 181200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 68 | 20240419 | 181100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 69 | 20240419 | 181000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 70 | 20240419 | 180900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 71 | 20240419 | 180800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 72 | 20240419 | 180700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 73 | 20240419 | 180600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 74 | 20240419 | 180500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 75 | 20240419 | 180400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 76 | 20240419 | 180300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 77 | 20240419 | 180200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 78 | 20240419 | 180100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 79 | 20240419 | 180000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 80 | 20240419 | 175900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 81 | 20240419 | 175800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 82 | 20240419 | 175700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 83 | 20240419 | 175600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 84 | 20240419 | 175500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 85 | 20240419 | 175400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 86 | 20240419 | 175300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 87 | 20240419 | 175200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 88 | 20240419 | 175100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 89 | 20240419 | 175000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 90 | 20240419 | 174900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 91 | 20240419 | 174800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 92 | 20240419 | 174700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 33171 |
| 93 | 20240419 | 174600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 94 | 20240419 | 174500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 95 | 20240419 | 174400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 96 | 20240419 | 174300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 97 | 20240419 | 174200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 98 | 20240419 | 174100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 99 | 20240419 | 174000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 100 | 20240419 | 173900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 101 | 20240419 | 173800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 102 | 20240419 | 173700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 103 | 20240419 | 173600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 104 | 20240419 | 173500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 105 | 20240419 | 173400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 106 | 20240419 | 173300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 107 | 20240419 | 173200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 108 | 20240419 | 173100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 109 | 20240419 | 173000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 110 | 20240419 | 172900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 111 | 20240419 | 172800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 112 | 20240419 | 172700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 113 | 20240419 | 172600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 114 | 20240419 | 172500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 115 | 20240419 | 172400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 116 | 20240419 | 172300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 117 | 20240419 | 172200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 118 | 20240419 | 172100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 119 | 20240419 | 172000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 120 | 20240419 | 171900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 121 | 20240419 | 171800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 122 | 20240419 | 171700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 33171 |
| 123 | 20240419 | 171600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 124 | 20240419 | 171500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 125 | 20240419 | 171400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 126 | 20240419 | 171300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 127 | 20240419 | 171200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 128 | 20240419 | 171100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 129 | 20240419 | 171000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 130 | 20240419 | 170900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 131 | 20240419 | 170800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 132 | 20240419 | 170700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 133 | 20240419 | 170600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 134 | 20240419 | 170500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 135 | 20240419 | 170400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 136 | 20240419 | 170300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 137 | 20240419 | 170200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 138 | 20240419 | 170100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 139 | 20240419 | 170000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 140 | 20240419 | 165900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 141 | 20240419 | 165800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 142 | 20240419 | 165700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 143 | 20240419 | 165600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 144 | 20240419 | 165500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 145 | 20240419 | 165400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 146 | 20240419 | 165300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 147 | 20240419 | 165200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 148 | 20240419 | 165100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 149 | 20240419 | 165000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 150 | 20240419 | 164900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 151 | 20240419 | 164800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 152 | 20240419 | 164700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 33171 |
| 153 | 20240419 | 164600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 154 | 20240419 | 164500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 155 | 20240419 | 164400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 156 | 20240419 | 164300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 157 | 20240419 | 164200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 158 | 20240419 | 164100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 159 | 20240419 | 164000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 160 | 20240419 | 163900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 161 | 20240419 | 163800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 162 | 20240419 | 163700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 163 | 20240419 | 163600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 164 | 20240419 | 163500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 165 | 20240419 | 163400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 166 | 20240419 | 163300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 167 | 20240419 | 163200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 168 | 20240419 | 163100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 169 | 20240419 | 163000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 170 | 20240419 | 162900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 171 | 20240419 | 162800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 172 | 20240419 | 162700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 173 | 20240419 | 162600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 174 | 20240419 | 162500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 175 | 20240419 | 162400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 176 | 20240419 | 162300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 177 | 20240419 | 162200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 178 | 20240419 | 162100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 179 | 20240419 | 162000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 180 | 20240419 | 161900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 181 | 20240419 | 161800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 182 | 20240419 | 161700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 33171 |
| 183 | 20240419 | 161600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 184 | 20240419 | 161500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 185 | 20240419 | 161400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 186 | 20240419 | 161300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 187 | 20240419 | 161200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 188 | 20240419 | 161100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 189 | 20240419 | 161000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 190 | 20240419 | 160900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 191 | 20240419 | 160800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 192 | 20240419 | 160700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 193 | 20240419 | 160600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 194 | 20240419 | 160500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 195 | 20240419 | 160400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 196 | 20240419 | 160300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 197 | 20240419 | 160200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 198 | 20240419 | 160100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 199 | 20240419 | 160000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 200 | 20240419 | 155900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 201 | 20240419 | 155800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 202 | 20240419 | 155700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 203 | 20240419 | 155600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 204 | 20240419 | 155500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 205 | 20240419 | 155400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 206 | 20240419 | 155300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 207 | 20240419 | 155200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 208 | 20240419 | 155100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 209 | 20240419 | 155000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 210 | 20240419 | 154900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 211 | 20240419 | 154800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 212 | 20240419 | 154700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 33171 |
| 213 | 20240419 | 154600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 214 | 20240419 | 154500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 215 | 20240419 | 154400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 216 | 20240419 | 154300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 217 | 20240419 | 154200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 218 | 20240419 | 154100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 219 | 20240419 | 154000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 220 | 20240419 | 153900 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 221 | 20240419 | 153800 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 222 | 20240419 | 153700 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 223 | 20240419 | 153600 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 224 | 20240419 | 153500 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 225 | 20240419 | 153400 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 226 | 20240419 | 153300 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 227 | 20240419 | 153200 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 228 | 20240419 | 153100 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 0 |
| 229 | 20240419 | 153000 | 324375651900 | 136400 | 136400 | 136400 | 136400 | 33171 |
| 230 | 20240419 | 152900 | 319851127500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 231 | 20240419 | 152800 | 319851127500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 232 | 20240419 | 152700 | 319851127500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 233 | 20240419 | 152600 | 319851127500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 234 | 20240419 | 152500 | 319851127500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 235 | 20240419 | 152400 | 319851127500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 236 | 20240419 | 152300 | 319851127500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 237 | 20240419 | 152200 | 319851127500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 238 | 20240419 | 152100 | 319851127500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 239 | 20240419 | 152000 | 319851127500 | 136200 | 136200 | 136200 | 136200 | 0 |
| 240 | 20240419 | 151900 | 319851127500 | 136200 | 136400 | 136400 | 136200 | 12213 |
| 241 | 20240419 | 151800 | 318186295100 | 136300 | 136300 | 136500 | 136200 | 4241 |
| 242 | 20240419 | 151700 | 317608047900 | 136300 | 136000 | 136300 | 136000 | 5406 |
| 243 | 20240419 | 151600 | 316871990800 | 136100 | 136200 | 136200 | 136000 | 5528 |
| 244 | 20240419 | 151500 | 316119680400 | 136200 | 136300 | 136300 | 136100 | 5252 |
| 245 | 20240419 | 151400 | 315404480000 | 136200 | 136300 | 136300 | 136100 | 3207 |
| 246 | 20240419 | 151300 | 314967697800 | 136300 | 136300 | 136300 | 136100 | 5828 |
| 247 | 20240419 | 151200 | 314173732800 | 136300 | 136300 | 136400 | 136200 | 4569 |
| 248 | 20240419 | 151100 | 313550945100 | 136300 | 136400 | 136400 | 136200 | 2973 |
| 249 | 20240419 | 151000 | 313145767800 | 136400 | 136100 | 136500 | 135900 | 5338 |
| 250 | 20240419 | 150900 | 312419367000 | 136100 | 136400 | 136400 | 136000 | 2881 |
| 251 | 20240419 | 150800 | 312027093600 | 136400 | 136600 | 136600 | 136300 | 3788 |
| 252 | 20240419 | 150700 | 311510149200 | 136600 | 136700 | 136700 | 136500 | 4999 |
| 253 | 20240419 | 150600 | 310827435000 | 136700 | 136100 | 136700 | 136000 | 2888 |
| 254 | 20240419 | 150500 | 310433303000 | 135900 | 135700 | 136100 | 135700 | 8360 |
| 255 | 20240419 | 150400 | 309297868000 | 135800 | 135700 | 135900 | 135600 | 6911 |
| 256 | 20240419 | 150300 | 308359568300 | 135700 | 136000 | 136100 | 135700 | 9154 |
| 257 | 20240419 | 150200 | 307115599700 | 136100 | 136300 | 136300 | 136000 | 13788 |
| 258 | 20240419 | 150100 | 305239070500 | 136300 | 136600 | 136600 | 136300 | 3582 |
| 259 | 20240419 | 150000 | 304750285000 | 136600 | 136700 | 136700 | 136500 | 4997 |
| 260 | 20240419 | 145900 | 304067821000 | 136600 | 136600 | 136700 | 136500 | 1706 |
| 261 | 20240419 | 145800 | 303834768400 | 136600 | 136600 | 136700 | 136500 | 3249 |
| 262 | 20240419 | 145700 | 303390936800 | 136600 | 136800 | 136800 | 136500 | 7221 |
| 263 | 20240419 | 145600 | 302404815900 | 136700 | 136800 | 136800 | 136700 | 3168 |
| 264 | 20240419 | 145500 | 301971719500 | 136800 | 136700 | 136800 | 136700 | 5044 |
| 265 | 20240419 | 145400 | 301282049400 | 136700 | 136700 | 136800 | 136600 | 2546 |
| 266 | 20240419 | 145300 | 300933987000 | 136600 | 136700 | 136800 | 136600 | 4762 |
| 267 | 20240419 | 145200 | 300283051400 | 136800 | 136900 | 136900 | 136700 | 3304 |
| 268 | 20240419 | 145100 | 299831179900 | 136900 | 137000 | 137000 | 136700 | 6991 |
| 269 | 20240419 | 145000 | 298874684100 | 136900 | 137000 | 137100 | 136900 | 3084 |
| 270 | 20240419 | 144900 | 298452205800 | 137000 | 137100 | 137200 | 137000 | 2128 |
| 271 | 20240419 | 144800 | 298160472900 | 137100 | 137300 | 137400 | 137100 | 1527 |
| 272 | 20240419 | 144700 | 297951012400 | 137300 | 137500 | 137500 | 137200 | 4138 |
| 273 | 20240419 | 144600 | 297382817400 | 137400 | 137500 | 137500 | 137400 | 1954 |
| 274 | 20240419 | 144500 | 297114248300 | 137500 | 137600 | 137700 | 137400 | 2045 |
| 275 | 20240419 | 144400 | 296833015900 | 137700 | 137200 | 137700 | 137200 | 4271 |
| 276 | 20240419 | 144300 | 296246080900 | 137300 | 137200 | 137300 | 137200 | 1888 |
| 277 | 20240419 | 144200 | 295986931300 | 137200 | 137200 | 137300 | 137200 | 1788 |
| 278 | 20240419 | 144100 | 295741500700 | 137300 | 137000 | 137300 | 137000 | 2404 |
| 279 | 20240419 | 144000 | 295411894800 | 137100 | 137200 | 137200 | 137000 | 3640 |
| 280 | 20240419 | 143900 | 294913059400 | 137200 | 137300 | 137400 | 137100 | 2010 |
| 281 | 20240419 | 143800 | 294637064800 | 137200 | 137300 | 137400 | 137200 | 981 |
| 282 | 20240419 | 143700 | 294502370800 | 137300 | 137400 | 137400 | 137100 | 4302 |
| 283 | 20240419 | 143600 | 293912010000 | 137400 | 137600 | 137700 | 137300 | 4999 |
| 284 | 20240419 | 143500 | 293224480400 | 137700 | 137700 | 137700 | 137600 | 1278 |
| 285 | 20240419 | 143400 | 293048570400 | 137700 | 137700 | 137800 | 137600 | 2321 |
| 286 | 20240419 | 143300 | 292728969200 | 137800 | 137800 | 137900 | 137700 | 1404 |
| 287 | 20240419 | 143200 | 292535576100 | 137800 | 138000 | 138000 | 137800 | 2128 |
| 288 | 20240419 | 143100 | 292242176600 | 138000 | 137800 | 138100 | 137800 | 1270 |
| 289 | 20240419 | 143000 | 292066985500 | 137800 | 138200 | 138200 | 137800 | 2145 |
| 290 | 20240419 | 142900 | 291770945100 | 138200 | 138000 | 138200 | 138000 | 1568 |
| 291 | 20240419 | 142800 | 291554360400 | 138100 | 137900 | 138300 | 137900 | 5364 |
| 292 | 20240419 | 142700 | 290813567600 | 137900 | 137700 | 138000 | 137700 | 3525 |
| 293 | 20240419 | 142600 | 290327560700 | 137700 | 137500 | 137800 | 137400 | 2786 |
| 294 | 20240419 | 142500 | 289944167600 | 137500 | 137500 | 137500 | 137400 | 1721 |
| 295 | 20240419 | 142400 | 289707572200 | 137400 | 137100 | 137500 | 137000 | 2520 |
| 296 | 20240419 | 142300 | 289361714100 | 137100 | 136900 | 137300 | 136800 | 1972 |
| 297 | 20240419 | 142200 | 289091401800 | 136900 | 136700 | 136900 | 136500 | 7017 |
| 298 | 20240419 | 142100 | 288132518200 | 136700 | 137100 | 137200 | 136600 | 17327 |
| 299 | 20240419 | 142000 | 285759135900 | 137200 | 137300 | 137300 | 137100 | 2399 |
| 300 | 20240419 | 141900 | 285430063000 | 137200 | 137200 | 137500 | 137100 | 3561 |
| 301 | 20240419 | 141800 | 284941042900 | 137200 | 137200 | 137300 | 137100 | 3461 |
| 302 | 20240419 | 141700 | 284466122200 | 137200 | 137200 | 137300 | 137100 | 2063 |
| 303 | 20240419 | 141600 | 284183148400 | 137200 | 137300 | 137400 | 137200 | 1927 |
| 304 | 20240419 | 141500 | 283918648000 | 137400 | 137400 | 137400 | 137300 | 760 |
| 305 | 20240419 | 141400 | 283814260000 | 137400 | 137200 | 137400 | 137100 | 4896 |
| 306 | 20240419 | 141300 | 283142488300 | 137100 | 137200 | 137300 | 137100 | 1605 |
| 307 | 20240419 | 141200 | 282922286300 | 137200 | 137500 | 137600 | 137200 | 2986 |
| 308 | 20240419 | 141100 | 282511906100 | 137500 | 137400 | 137500 | 137400 | 883 |
| 309 | 20240419 | 141000 | 282390519000 | 137400 | 137300 | 137500 | 137200 | 2936 |
| 310 | 20240419 | 140900 | 281987311700 | 137200 | 137400 | 137500 | 137200 | 2032 |
| 311 | 20240419 | 140800 | 281708268700 | 137400 | 137600 | 137700 | 137400 | 1062 |
| 312 | 20240419 | 140700 | 281562254200 | 137500 | 137700 | 137900 | 137500 | 4769 |
| 313 | 20240419 | 140600 | 280905605800 | 137800 | 138100 | 138200 | 137700 | 1475 |
| 314 | 20240419 | 140500 | 280702248300 | 138200 | 138200 | 138300 | 138000 | 1469 |
| 315 | 20240419 | 140400 | 280499258800 | 138200 | 137800 | 138500 | 137700 | 10487 |
| 316 | 20240419 | 140300 | 279050740200 | 137800 | 137800 | 137800 | 137700 | 1097 |
| 317 | 20240419 | 140200 | 278899606500 | 137700 | 137800 | 137900 | 137600 | 2251 |
| 318 | 20240419 | 140100 | 278589434800 | 137800 | 137800 | 137900 | 137700 | 2453 |
| 319 | 20240419 | 140000 | 278251337300 | 137900 | 137400 | 137900 | 137300 | 3463 |
| 320 | 20240419 | 135900 | 277774555200 | 137400 | 137300 | 137400 | 137200 | 1951 |
| 321 | 20240419 | 135800 | 277506664200 | 137200 | 137200 | 137300 | 137100 | 1690 |
| 322 | 20240419 | 135700 | 277274797000 | 137200 | 137200 | 137300 | 137100 | 8383 |
| 323 | 20240419 | 135600 | 276125035600 | 137300 | 137300 | 137400 | 137200 | 5991 |
| 324 | 20240419 | 135500 | 275302604400 | 137400 | 137600 | 137600 | 137300 | 5921 |
| 325 | 20240419 | 135400 | 274488629100 | 137600 | 137700 | 137700 | 137500 | 3089 |
| 326 | 20240419 | 135300 | 274063639900 | 137700 | 137700 | 137800 | 137600 | 907 |
| 327 | 20240419 | 135200 | 273938748900 | 137800 | 137700 | 137800 | 137600 | 2213 |
| 328 | 20240419 | 135100 | 273634112800 | 137600 | 137800 | 137900 | 137600 | 2454 |
| 329 | 20240419 | 135000 | 273296225800 | 137800 | 138200 | 138200 | 137700 | 2567 |
| 330 | 20240419 | 134900 | 272942134100 | 138100 | 138100 | 138200 | 138100 | 768 |
| 331 | 20240419 | 134800 | 272836032100 | 138200 | 137900 | 138200 | 137900 | 1781 |
| 332 | 20240419 | 134700 | 272590199600 | 137900 | 137700 | 138000 | 137600 | 3312 |
| 333 | 20240419 | 134600 | 272133892000 | 137700 | 137800 | 137900 | 137700 | 2356 |
| 334 | 20240419 | 134500 | 271809390600 | 137900 | 137700 | 137900 | 137700 | 1857 |
| 335 | 20240419 | 134400 | 271553557200 | 137700 | 137800 | 137900 | 137700 | 1880 |
| 336 | 20240419 | 134300 | 271294489900 | 137800 | 138000 | 138000 | 137800 | 1525 |
| 337 | 20240419 | 134200 | 271084265000 | 137900 | 138200 | 138300 | 137900 | 4697 |
| 338 | 20240419 | 134100 | 270435884100 | 138300 | 138200 | 138300 | 138100 | 2001 |
| 339 | 20240419 | 134000 | 270159323900 | 138100 | 138000 | 138200 | 138000 | 1769 |
| 340 | 20240419 | 133900 | 269915024000 | 138000 | 137900 | 138100 | 137900 | 1668 |
| 341 | 20240419 | 133800 | 269684880900 | 138000 | 137900 | 138000 | 137800 | 1153 |
| 342 | 20240419 | 133700 | 269525868700 | 137900 | 137800 | 137900 | 137800 | 1398 |
| 343 | 20240419 | 133600 | 269333129200 | 137800 | 137600 | 137800 | 137600 | 3650 |
| 344 | 20240419 | 133500 | 268830407200 | 137700 | 137700 | 137700 | 137500 | 5626 |
| 345 | 20240419 | 133400 | 268056221900 | 137600 | 138000 | 138000 | 137600 | 4004 |
| 346 | 20240419 | 133300 | 267504575300 | 138000 | 138200 | 138200 | 137900 | 4887 |
| 347 | 20240419 | 133200 | 266830084600 | 138200 | 138700 | 138800 | 138200 | 9562 |
| 348 | 20240419 | 133100 | 265505790700 | 138700 | 138900 | 139000 | 138600 | 1563 |
| 349 | 20240419 | 133000 | 265288919000 | 138900 | 139200 | 139300 | 138700 | 4779 |
| 350 | 20240419 | 132900 | 264624420800 | 139300 | 139100 | 139300 | 139100 | 6702 |
| 351 | 20240419 | 132800 | 263691546700 | 139100 | 138700 | 139200 | 138700 | 10708 |
| 352 | 20240419 | 132700 | 262203682500 | 138700 | 138700 | 138800 | 138600 | 2949 |
| 353 | 20240419 | 132600 | 261794794100 | 138700 | 138800 | 138900 | 138700 | 3094 |
| 354 | 20240419 | 132500 | 261365498700 | 138800 | 139000 | 139000 | 138700 | 3511 |
| 355 | 20240419 | 132400 | 260877920100 | 138900 | 138700 | 139000 | 138700 | 10677 |
| 356 | 20240419 | 132300 | 259395008700 | 138800 | 138600 | 138800 | 138600 | 3234 |
| 357 | 20240419 | 132200 | 258946466300 | 138600 | 138600 | 138700 | 138500 | 2624 |
| 358 | 20240419 | 132100 | 258582684800 | 138600 | 138600 | 138700 | 138500 | 4249 |
| 359 | 20240419 | 132000 | 257993916300 | 138500 | 138600 | 138700 | 138500 | 3723 |
| 360 | 20240419 | 131900 | 257477999000 | 138600 | 138300 | 138600 | 138200 | 6875 |
| 361 | 20240419 | 131800 | 256526346100 | 138200 | 137700 | 138300 | 137700 | 4349 |
| 362 | 20240419 | 131700 | 255926241400 | 137700 | 137900 | 138000 | 137600 | 3128 |
| 363 | 20240419 | 131600 | 255495344500 | 137900 | 138000 | 138100 | 137700 | 4342 |
| 364 | 20240419 | 131500 | 254896786300 | 138000 | 138100 | 138100 | 137900 | 2344 |
| 365 | 20240419 | 131400 | 254573329900 | 138000 | 137900 | 138100 | 137700 | 3090 |
| 366 | 20240419 | 131300 | 254147450100 | 137900 | 137900 | 138100 | 137600 | 6693 |
| 367 | 20240419 | 131200 | 253225326500 | 137900 | 137900 | 138100 | 137800 | 2149 |
| 368 | 20240419 | 131100 | 252928818700 | 138000 | 138000 | 138100 | 137400 | 13534 |
| 369 | 20240419 | 131000 | 251064129500 | 138000 | 138400 | 138400 | 138000 | 8779 |
| 370 | 20240419 | 130900 | 249851414800 | 138300 | 138500 | 138600 | 138300 | 2904 |
| 371 | 20240419 | 130800 | 249449376900 | 138600 | 138300 | 138700 | 138300 | 1879 |
| 372 | 20240419 | 130700 | 249189148500 | 138400 | 138400 | 138500 | 138100 | 3942 |
| 373 | 20240419 | 130600 | 248644166600 | 138400 | 138700 | 138700 | 138300 | 4251 |
| 374 | 20240419 | 130500 | 248055396000 | 138700 | 139100 | 139100 | 138600 | 15202 |
| 375 | 20240419 | 130400 | 245944303500 | 139100 | 139000 | 139100 | 138900 | 5570 |
| 376 | 20240419 | 130300 | 245169956100 | 139000 | 138600 | 139000 | 138600 | 9515 |
| 377 | 20240419 | 130200 | 243848720300 | 138700 | 138700 | 138700 | 138600 | 2874 |
| 378 | 20240419 | 130100 | 243450240500 | 138700 | 138500 | 138800 | 138500 | 3846 |
| 379 | 20240419 | 130000 | 242917081800 | 138600 | 138300 | 138600 | 138200 | 3845 |
| 380 | 20240419 | 125900 | 242384794300 | 138400 | 138600 | 138600 | 138300 | 4107 |
| 381 | 20240419 | 125800 | 241816206600 | 138600 | 138800 | 139000 | 138600 | 13035 |
| 382 | 20240419 | 125700 | 240006729300 | 138800 | 138500 | 138900 | 138500 | 9380 |
| 383 | 20240419 | 125600 | 238705816400 | 138500 | 138100 | 138600 | 138100 | 7621 |
| 384 | 20240419 | 125500 | 237651285800 | 138200 | 138500 | 138500 | 138000 | 6110 |
| 385 | 20240419 | 125400 | 236806932700 | 138300 | 137300 | 138500 | 137200 | 15000 |
| 386 | 20240419 | 125300 | 234737262700 | 137300 | 137000 | 137500 | 136900 | 2804 |
| 387 | 20240419 | 125200 | 234352764400 | 137100 | 137300 | 137400 | 137000 | 6558 |
| 388 | 20240419 | 125100 | 233453770100 | 137200 | 137800 | 137800 | 137200 | 5546 |
| 389 | 20240419 | 125000 | 232690956800 | 137700 | 137900 | 137900 | 137600 | 3511 |
| 390 | 20240419 | 124900 | 232207194600 | 137900 | 137900 | 138000 | 137700 | 7549 |
| 391 | 20240419 | 124800 | 231166266700 | 137900 | 137700 | 137900 | 137600 | 4678 |
| 392 | 20240419 | 124700 | 230521882300 | 137700 | 137700 | 137800 | 137500 | 5897 |
| 393 | 20240419 | 124600 | 229710009900 | 137600 | 137700 | 137800 | 137600 | 5217 |
| 394 | 20240419 | 124500 | 228991413200 | 137700 | 137600 | 137800 | 137300 | 2677 |
| 395 | 20240419 | 124400 | 228623048400 | 137600 | 137800 | 137900 | 137200 | 7170 |
| 396 | 20240419 | 124300 | 227636166200 | 137800 | 137400 | 138000 | 137300 | 12658 |
| 397 | 20240419 | 124200 | 225892251400 | 137300 | 136800 | 137500 | 136600 | 17306 |
| 398 | 20240419 | 124100 | 223519333100 | 136800 | 136700 | 136800 | 136600 | 3036 |
| 399 | 20240419 | 124000 | 223104315100 | 136700 | 136300 | 136800 | 136200 | 6622 |
| 400 | 20240419 | 123900 | 222199817800 | 136300 | 136400 | 136400 | 136200 | 3300 |
| 401 | 20240419 | 123800 | 221749984800 | 136500 | 136400 | 136500 | 136300 | 2755 |
| 402 | 20240419 | 123700 | 221374137700 | 136400 | 136100 | 136500 | 136000 | 5248 |
| 403 | 20240419 | 123600 | 220659225300 | 136100 | 136500 | 136500 | 136000 | 3416 |
| 404 | 20240419 | 123500 | 220193894500 | 136400 | 136900 | 136900 | 136400 | 9120 |
| 405 | 20240419 | 123400 | 218947837100 | 136800 | 136600 | 136900 | 136500 | 9482 |
| 406 | 20240419 | 123300 | 217651332400 | 136600 | 136400 | 136700 | 136400 | 9553 |
| 407 | 20240419 | 123200 | 216346204500 | 136500 | 136000 | 136500 | 136000 | 6588 |
| 408 | 20240419 | 123100 | 215448797800 | 136000 | 136200 | 136200 | 135600 | 14704 |
| 409 | 20240419 | 123000 | 213449933600 | 136100 | 135700 | 136200 | 135600 | 9694 |
| 410 | 20240419 | 122900 | 212132324400 | 135600 | 135300 | 135800 | 135200 | 9044 |
| 411 | 20240419 | 122800 | 210906547200 | 135200 | 135100 | 135300 | 135100 | 1804 |
| 412 | 20240419 | 122700 | 210662607900 | 135100 | 135400 | 135500 | 135000 | 9862 |
| 413 | 20240419 | 122600 | 209328534200 | 135400 | 135100 | 135400 | 135000 | 7729 |
| 414 | 20240419 | 122500 | 208283663100 | 135100 | 134900 | 135100 | 134900 | 6011 |
| 415 | 20240419 | 122400 | 207472082000 | 134900 | 135000 | 135000 | 134900 | 1227 |
| 416 | 20240419 | 122300 | 207306490100 | 135000 | 134900 | 135000 | 134800 | 3709 |
| 417 | 20240419 | 122200 | 206806170900 | 134800 | 134700 | 134800 | 134600 | 2202 |
| 418 | 20240419 | 122100 | 206509394300 | 134700 | 134600 | 134800 | 134600 | 2772 |
| 419 | 20240419 | 122000 | 206136073400 | 134600 | 134600 | 134800 | 134200 | 4241 |
| 420 | 20240419 | 121900 | 205565801000 | 134700 | 134400 | 134700 | 134300 | 2390 |
| 421 | 20240419 | 121800 | 205244424400 | 134300 | 134300 | 134600 | 134300 | 1154 |
| 422 | 20240419 | 121700 | 205089268900 | 134400 | 134700 | 134800 | 134300 | 6234 |
| 423 | 20240419 | 121600 | 204250505900 | 134700 | 134700 | 134700 | 134600 | 2526 |
| 424 | 20240419 | 121500 | 203910279100 | 134600 | 134600 | 134700 | 134500 | 1679 |
| 425 | 20240419 | 121400 | 203684276000 | 134600 | 134600 | 134700 | 134500 | 3410 |
| 426 | 20240419 | 121300 | 203225286300 | 134600 | 134500 | 134600 | 134400 | 6513 |
| 427 | 20240419 | 121200 | 202349150600 | 134500 | 134500 | 134500 | 134400 | 2507 |
| 428 | 20240419 | 121100 | 202011984700 | 134400 | 134300 | 134500 | 134300 | 2251 |
| 429 | 20240419 | 121000 | 201709385300 | 134400 | 134400 | 134600 | 134200 | 3238 |
| 430 | 20240419 | 120900 | 201274369500 | 134400 | 134400 | 134500 | 134200 | 6605 |
| 431 | 20240419 | 120800 | 200386534000 | 134300 | 134300 | 134400 | 134200 | 3650 |
| 432 | 20240419 | 120700 | 199896303300 | 134300 | 134200 | 134300 | 134200 | 2465 |
| 433 | 20240419 | 120600 | 199565400600 | 134200 | 134200 | 134300 | 134100 | 2309 |
| 434 | 20240419 | 120500 | 199255492200 | 134200 | 133900 | 134300 | 133900 | 4929 |
| 435 | 20240419 | 120400 | 198594242700 | 133900 | 133900 | 134000 | 133700 | 5640 |
| 436 | 20240419 | 120300 | 197839204600 | 133900 | 133500 | 133900 | 133500 | 2438 |
| 437 | 20240419 | 120200 | 197513388100 | 133600 | 133100 | 133600 | 133100 | 1108 |
| 438 | 20240419 | 120100 | 197365560300 | 133100 | 133500 | 133500 | 132800 | 18802 |
| 439 | 20240419 | 120000 | 194864309900 | 133500 | 133600 | 133700 | 133300 | 6140 |
| 440 | 20240419 | 115900 | 194044744400 | 133500 | 133500 | 133600 | 133300 | 3876 |
| 441 | 20240419 | 115800 | 193527341100 | 133500 | 133200 | 133500 | 133200 | 4311 |
| 442 | 20240419 | 115700 | 192952546100 | 133200 | 133400 | 133600 | 133000 | 7562 |
| 443 | 20240419 | 115600 | 191944705200 | 133400 | 133300 | 133500 | 133200 | 1849 |
| 444 | 20240419 | 115500 | 191698102100 | 133300 | 133100 | 133300 | 133000 | 2771 |
| 445 | 20240419 | 115400 | 191329163200 | 133100 | 133000 | 133200 | 132900 | 3495 |
| 446 | 20240419 | 115300 | 190864179300 | 133000 | 132800 | 133000 | 132800 | 3551 |
| 447 | 20240419 | 115200 | 190392322800 | 132800 | 132900 | 132900 | 132800 | 1641 |
| 448 | 20240419 | 115100 | 190174339500 | 132900 | 132900 | 132900 | 132800 | 1769 |
| 449 | 20240419 | 115000 | 189939377400 | 132800 | 132800 | 133200 | 132600 | 1398 |
| 450 | 20240419 | 114900 | 189753629100 | 132600 | 132800 | 132800 | 132500 | 4730 |
| 451 | 20240419 | 114800 | 189126464200 | 132800 | 132900 | 133000 | 132700 | 3032 |
| 452 | 20240419 | 114700 | 188723557600 | 132900 | 132700 | 133000 | 132600 | 4461 |
| 453 | 20240419 | 114600 | 188131245000 | 132700 | 132700 | 132800 | 132400 | 16025 |
| 454 | 20240419 | 114500 | 186007325400 | 132800 | 132900 | 133000 | 132700 | 2463 |
| 455 | 20240419 | 114400 | 185680281500 | 132900 | 133100 | 133200 | 132800 | 10972 |
| 456 | 20240419 | 114300 | 184221788700 | 133200 | 133500 | 133500 | 133100 | 8027 |
| 457 | 20240419 | 114200 | 183152159000 | 133400 | 133500 | 133500 | 133300 | 1987 |
| 458 | 20240419 | 114100 | 182887033000 | 133500 | 133400 | 133500 | 133300 | 2917 |
| 459 | 20240419 | 114000 | 182497881700 | 133500 | 133700 | 133700 | 133400 | 3370 |
| 460 | 20240419 | 113900 | 182048014800 | 133800 | 134400 | 134400 | 133700 | 4095 |
| 461 | 20240419 | 113800 | 181498760300 | 134400 | 134400 | 134500 | 134200 | 4615 |
| 462 | 20240419 | 113700 | 180878539900 | 134400 | 133900 | 134400 | 133900 | 2195 |
| 463 | 20240419 | 113600 | 180584114000 | 133900 | 133500 | 134100 | 133300 | 5596 |
| 464 | 20240419 | 113500 | 179836285700 | 133300 | 133300 | 133600 | 133100 | 4850 |
| 465 | 20240419 | 113400 | 179189595000 | 133200 | 133600 | 133700 | 133200 | 5426 |
| 466 | 20240419 | 113300 | 178465666800 | 133700 | 134000 | 134100 | 133600 | 5794 |
| 467 | 20240419 | 113200 | 177689885400 | 134000 | 134100 | 134200 | 134000 | 2776 |
| 468 | 20240419 | 113100 | 177317612600 | 134200 | 134100 | 134300 | 134100 | 1147 |
| 469 | 20240419 | 113000 | 177163740100 | 134200 | 134400 | 134500 | 134000 | 3370 |
| 470 | 20240419 | 112900 | 176711263100 | 134500 | 134700 | 134700 | 134300 | 4223 |
| 471 | 20240419 | 112800 | 176143386700 | 134700 | 134600 | 134900 | 134500 | 5994 |
| 472 | 20240419 | 112700 | 175336197900 | 134700 | 134500 | 134900 | 134300 | 8282 |
| 473 | 20240419 | 112600 | 174221157500 | 134300 | 134100 | 134600 | 133900 | 9096 |
| 474 | 20240419 | 112500 | 173001142600 | 134000 | 133800 | 134100 | 133700 | 5501 |
| 475 | 20240419 | 112400 | 172264186100 | 133900 | 133100 | 134000 | 133000 | 5146 |
| 476 | 20240419 | 112300 | 171577348900 | 133100 | 133000 | 133200 | 132900 | 3759 |
| 477 | 20240419 | 112200 | 171077314700 | 133200 | 132900 | 133400 | 132900 | 5936 |
| 478 | 20240419 | 112100 | 170287293800 | 132900 | 132400 | 133200 | 132400 | 7521 |
| 479 | 20240419 | 112000 | 169289291200 | 132400 | 132500 | 132500 | 132300 | 3985 |
| 480 | 20240419 | 111900 | 168761640000 | 132400 | 133100 | 133100 | 132400 | 10464 |
| 481 | 20240419 | 111800 | 167373561300 | 133100 | 133000 | 133100 | 132600 | 9160 |
| 482 | 20240419 | 111700 | 166157049200 | 133000 | 132600 | 133400 | 132600 | 8521 |
| 483 | 20240419 | 111600 | 165023278800 | 133000 | 131900 | 133100 | 131800 | 11933 |
| 484 | 20240419 | 111500 | 163444292900 | 131800 | 132200 | 132400 | 131800 | 19145 |
| 485 | 20240419 | 111400 | 160915325400 | 132200 | 132500 | 132700 | 132100 | 16332 |
| 486 | 20240419 | 111300 | 158752392600 | 132500 | 132700 | 132800 | 132400 | 17264 |
| 487 | 20240419 | 111200 | 156464195400 | 132800 | 133200 | 133300 | 132700 | 12567 |
| 488 | 20240419 | 111100 | 154793493400 | 133200 | 133500 | 133600 | 133200 | 5609 |
| 489 | 20240419 | 111000 | 154045164300 | 133600 | 134000 | 134000 | 133500 | 6648 |
| 490 | 20240419 | 110900 | 153156539300 | 134000 | 133800 | 134200 | 133700 | 10683 |
| 491 | 20240419 | 110800 | 151725183000 | 133800 | 133200 | 134200 | 133100 | 8221 |
| 492 | 20240419 | 110700 | 150627263100 | 133200 | 133200 | 133400 | 133000 | 10733 |
| 493 | 20240419 | 110600 | 149198402000 | 133100 | 133300 | 133400 | 133100 | 13219 |
| 494 | 20240419 | 110500 | 147437378300 | 133300 | 133400 | 133500 | 132800 | 24857 |
| 495 | 20240419 | 110400 | 144129465500 | 133500 | 133600 | 133700 | 133200 | 12795 |
| 496 | 20240419 | 110300 | 142422378700 | 133700 | 133800 | 133900 | 133500 | 10660 |
| 497 | 20240419 | 110200 | 140996979100 | 133900 | 134200 | 134200 | 133800 | 6144 |
| 498 | 20240419 | 110100 | 140173783900 | 134200 | 134000 | 134400 | 133900 | 8222 |
| 499 | 20240419 | 110000 | 139070541100 | 134000 | 134000 | 134200 | 133800 | 13536 |
| 500 | 20240419 | 105900 | 137257851800 | 134000 | 134100 | 134200 | 133900 | 17367 |
| 501 | 20240419 | 105800 | 134930120200 | 134100 | 134400 | 134500 | 134100 | 7785 |
| 502 | 20240419 | 105700 | 133885135700 | 134300 | 134500 | 134800 | 134000 | 10450 |
| 503 | 20240419 | 105600 | 132482471900 | 134200 | 135100 | 135100 | 134000 | 32377 |
| 504 | 20240419 | 105500 | 128122770000 | 135100 | 135500 | 135500 | 135000 | 22433 |
| 505 | 20240419 | 105400 | 125091331900 | 135500 | 135700 | 135800 | 135400 | 13558 |
| 506 | 20240419 | 105300 | 123253375500 | 135700 | 135800 | 135800 | 135600 | 4326 |
| 507 | 20240419 | 105200 | 122666397100 | 135800 | 135700 | 135900 | 135600 | 6113 |
| 508 | 20240419 | 105100 | 121836906300 | 135700 | 136000 | 136100 | 135700 | 5154 |
| 509 | 20240419 | 105000 | 121136539000 | 136100 | 135700 | 136200 | 135700 | 3389 |
| 510 | 20240419 | 104900 | 120676031300 | 135700 | 136300 | 136300 | 135700 | 3627 |
| 511 | 20240419 | 104800 | 120182974900 | 136300 | 136400 | 136600 | 136200 | 3479 |
| 512 | 20240419 | 104700 | 119708378300 | 136400 | 136300 | 136600 | 136300 | 3915 |
| 513 | 20240419 | 104600 | 119173885700 | 136300 | 135800 | 136300 | 135800 | 2920 |
| 514 | 20240419 | 104500 | 118776538800 | 135800 | 136000 | 136000 | 135700 | 4247 |
| 515 | 20240419 | 104400 | 118199493900 | 136000 | 136000 | 136100 | 135900 | 2753 |
| 516 | 20240419 | 104300 | 117825158900 | 136000 | 136100 | 136100 | 135800 | 5258 |
| 517 | 20240419 | 104200 | 117110333600 | 136100 | 135800 | 136200 | 135800 | 1637 |
| 518 | 20240419 | 104100 | 116887688400 | 135900 | 135900 | 136000 | 135700 | 3621 |
| 519 | 20240419 | 104000 | 116395745400 | 135900 | 135600 | 135900 | 135600 | 5122 |
| 520 | 20240419 | 103900 | 115700761100 | 135700 | 135700 | 135800 | 135600 | 3432 |
| 521 | 20240419 | 103800 | 115235110800 | 135700 | 135700 | 135900 | 135600 | 5269 |
| 522 | 20240419 | 103700 | 114520197500 | 135700 | 136200 | 136200 | 135700 | 8432 |
| 523 | 20240419 | 103600 | 113373147000 | 136100 | 136100 | 136200 | 136000 | 4256 |
| 524 | 20240419 | 103500 | 112793786100 | 136100 | 136400 | 136400 | 135900 | 5453 |
| 525 | 20240419 | 103400 | 112051231600 | 136400 | 135600 | 136500 | 135500 | 7365 |
| 526 | 20240419 | 103300 | 111048361100 | 135700 | 135600 | 135800 | 135400 | 13593 |
| 527 | 20240419 | 103200 | 109205979400 | 135600 | 136100 | 136100 | 135500 | 16605 |
| 528 | 20240419 | 103100 | 106950896300 | 136100 | 136100 | 136200 | 136000 | 10861 |
| 529 | 20240419 | 103000 | 105473043600 | 136100 | 136100 | 136400 | 136000 | 3973 |
| 530 | 20240419 | 102900 | 104931945300 | 136000 | 136700 | 136700 | 136000 | 22942 |
| 531 | 20240419 | 102800 | 101803202000 | 136700 | 136700 | 136800 | 136600 | 4079 |
| 532 | 20240419 | 102700 | 101245602300 | 136700 | 136800 | 137400 | 136700 | 9210 |
| 533 | 20240419 | 102600 | 99984200200 | 136900 | 136900 | 137000 | 136800 | 2710 |
| 534 | 20240419 | 102500 | 99613224900 | 136900 | 136800 | 137000 | 136800 | 2003 |
| 535 | 20240419 | 102400 | 99339087300 | 136800 | 136600 | 137000 | 136500 | 4537 |
| 536 | 20240419 | 102300 | 98718839900 | 136600 | 136700 | 136800 | 136600 | 6399 |
| 537 | 20240419 | 102200 | 97844254900 | 136700 | 136800 | 137000 | 136700 | 4747 |
| 538 | 20240419 | 102100 | 97194904300 | 136800 | 137000 | 137000 | 136700 | 7199 |
| 539 | 20240419 | 102000 | 96209674200 | 137000 | 136900 | 137100 | 136900 | 3570 |
| 540 | 20240419 | 101900 | 95720595100 | 136900 | 137100 | 137100 | 136900 | 4003 |
| 541 | 20240419 | 101800 | 95172208000 | 137100 | 137000 | 137200 | 136900 | 3232 |
| 542 | 20240419 | 101700 | 94729195300 | 136800 | 136900 | 137300 | 136700 | 12523 |
| 543 | 20240419 | 101600 | 93014819500 | 136900 | 137600 | 137600 | 136900 | 26644 |
| 544 | 20240419 | 101500 | 89360934500 | 137500 | 137600 | 137700 | 137500 | 5324 |
| 545 | 20240419 | 101400 | 88628567000 | 137600 | 137600 | 137600 | 137400 | 3083 |
| 546 | 20240419 | 101300 | 88204616500 | 137500 | 137500 | 137600 | 137400 | 8455 |
| 547 | 20240419 | 101200 | 87042118800 | 137600 | 137800 | 137800 | 137500 | 10712 |
| 548 | 20240419 | 101100 | 85568034400 | 137800 | 138200 | 138200 | 137800 | 33885 |
| 549 | 20240419 | 101000 | 80892240100 | 138200 | 138400 | 138500 | 138100 | 18458 |
| 550 | 20240419 | 100900 | 78340556400 | 138400 | 138400 | 138500 | 138400 | 2746 |
| 551 | 20240419 | 100800 | 77960415800 | 138400 | 138400 | 138500 | 138400 | 2225 |
| 552 | 20240419 | 100700 | 77652433300 | 138400 | 138600 | 138700 | 138400 | 5463 |
| 553 | 20240419 | 100600 | 76895801200 | 138700 | 138600 | 138700 | 138600 | 1508 |
| 554 | 20240419 | 100500 | 76686702000 | 138600 | 138600 | 138700 | 138500 | 1113 |
| 555 | 20240419 | 100400 | 76532469500 | 138700 | 138700 | 138800 | 138400 | 3659 |
| 556 | 20240419 | 100300 | 76025438200 | 138600 | 138600 | 138700 | 138500 | 2512 |
| 557 | 20240419 | 100200 | 75677420000 | 138500 | 138600 | 138600 | 138500 | 1231 |
| 558 | 20240419 | 100100 | 75506839200 | 138600 | 138600 | 138600 | 138300 | 4199 |
| 559 | 20240419 | 100000 | 74925530200 | 138600 | 138600 | 138900 | 138500 | 2750 |
| 560 | 20240419 | 095900 | 74544327200 | 138700 | 138400 | 138700 | 138300 | 5301 |
| 561 | 20240419 | 095800 | 73810606300 | 138400 | 138500 | 138500 | 138300 | 5260 |
| 562 | 20240419 | 095700 | 73082633300 | 138400 | 138900 | 139000 | 138400 | 13715 |
| 563 | 20240419 | 095600 | 71181727500 | 138900 | 138900 | 139000 | 138900 | 1168 |
| 564 | 20240419 | 095500 | 71019436300 | 138900 | 139000 | 139000 | 138800 | 3126 |
| 565 | 20240419 | 095400 | 70585309400 | 138900 | 139100 | 139100 | 138800 | 2070 |
| 566 | 20240419 | 095300 | 70297695800 | 139100 | 138700 | 139100 | 138600 | 7851 |
| 567 | 20240419 | 095200 | 69207438400 | 138700 | 138600 | 138700 | 138400 | 8903 |
| 568 | 20240419 | 095100 | 67974592400 | 138600 | 138900 | 138900 | 138500 | 15816 |
| 569 | 20240419 | 095000 | 65782205100 | 138900 | 139000 | 139000 | 138800 | 3992 |
| 570 | 20240419 | 094900 | 65227731800 | 139000 | 138900 | 139000 | 138900 | 1169 |
| 571 | 20240419 | 094800 | 65065263700 | 139000 | 138900 | 139000 | 138800 | 1307 |
| 572 | 20240419 | 094700 | 64883726200 | 138900 | 139300 | 139300 | 138600 | 17279 |
| 573 | 20240419 | 094600 | 62483334400 | 139400 | 139500 | 139600 | 139300 | 2817 |
| 574 | 20240419 | 094500 | 62090428800 | 139500 | 139500 | 139600 | 139400 | 1209 |
| 575 | 20240419 | 094400 | 61921775700 | 139600 | 139600 | 139600 | 139400 | 2091 |
| 576 | 20240419 | 094300 | 61630093700 | 139600 | 140000 | 140000 | 139500 | 3361 |
| 577 | 20240419 | 094200 | 61160548400 | 140000 | 139800 | 140000 | 139800 | 1580 |
| 578 | 20240419 | 094100 | 60939518000 | 139800 | 140100 | 140200 | 139800 | 7089 |
| 579 | 20240419 | 094000 | 59946822300 | 140100 | 139700 | 140100 | 139600 | 7994 |
| 580 | 20240419 | 093900 | 58828052800 | 139700 | 139400 | 139700 | 139300 | 4977 |
| 581 | 20240419 | 093800 | 58134216400 | 139300 | 139300 | 139400 | 139200 | 2234 |
| 582 | 20240419 | 093700 | 57823045800 | 139300 | 139800 | 139900 | 139200 | 5441 |
| 583 | 20240419 | 093600 | 57063328100 | 139800 | 139400 | 139800 | 139300 | 4017 |
| 584 | 20240419 | 093500 | 56502445400 | 139400 | 139100 | 139400 | 139100 | 3293 |
| 585 | 20240419 | 093400 | 56043913800 | 139100 | 139100 | 139300 | 139000 | 1520 |
| 586 | 20240419 | 093300 | 55832498400 | 139100 | 139000 | 139200 | 138800 | 5187 |
| 587 | 20240419 | 093200 | 55111792600 | 139000 | 138800 | 139100 | 138800 | 2316 |
| 588 | 20240419 | 093100 | 54790026400 | 138900 | 138600 | 138900 | 138600 | 3652 |
| 589 | 20240419 | 093000 | 54283394000 | 138700 | 139000 | 139000 | 138600 | 5072 |
| 590 | 20240419 | 092900 | 53579833600 | 138900 | 138700 | 139000 | 138500 | 5126 |
| 591 | 20240419 | 092800 | 52868791400 | 138800 | 138700 | 138900 | 138600 | 12575 |
| 592 | 20240419 | 092700 | 51125040100 | 138700 | 139600 | 139700 | 138700 | 14380 |
| 593 | 20240419 | 092600 | 49123692900 | 139600 | 139600 | 139800 | 139500 | 4222 |
| 594 | 20240419 | 092500 | 48534181500 | 139600 | 139800 | 139900 | 139600 | 3518 |
| 595 | 20240419 | 092400 | 48042493300 | 139900 | 140100 | 140300 | 139700 | 5948 |
| 596 | 20240419 | 092300 | 47209654900 | 140200 | 140400 | 140500 | 140000 | 11309 |
| 597 | 20240419 | 092200 | 45623076400 | 140400 | 139100 | 140400 | 139000 | 13092 |
| 598 | 20240419 | 092100 | 43793171800 | 139100 | 139100 | 139400 | 139000 | 4790 |
| 599 | 20240419 | 092000 | 43126914600 | 139000 | 139800 | 139800 | 139000 | 6543 |
| 600 | 20240419 | 091900 | 42215361100 | 139500 | 139500 | 139800 | 139300 | 5631 |
| 601 | 20240419 | 091800 | 41430057600 | 139500 | 139600 | 139900 | 139100 | 8635 |
| 602 | 20240419 | 091700 | 40226290500 | 139600 | 139900 | 140100 | 139600 | 11378 |
| 603 | 20240419 | 091600 | 38634678600 | 139900 | 139300 | 139900 | 139300 | 8334 |
| 604 | 20240419 | 091500 | 37471517100 | 139300 | 138700 | 139500 | 138700 | 10338 |
| 605 | 20240419 | 091400 | 36031508600 | 138800 | 138500 | 138800 | 138300 | 7647 |
| 606 | 20240419 | 091300 | 34972798000 | 138400 | 139200 | 139300 | 138300 | 24460 |
| 607 | 20240419 | 091200 | 31578666900 | 139200 | 138600 | 139400 | 138600 | 7295 |
| 608 | 20240419 | 091100 | 30565469800 | 138700 | 138700 | 138800 | 138500 | 8769 |
| 609 | 20240419 | 091000 | 29349768400 | 138700 | 139300 | 139400 | 138500 | 38761 |
| 610 | 20240419 | 090900 | 23966933300 | 139300 | 140000 | 140100 | 139300 | 16316 |
| 611 | 20240419 | 090800 | 21688929300 | 140000 | 140500 | 140600 | 139900 | 9072 |
| 612 | 20240419 | 090700 | 20417233400 | 140500 | 140100 | 140500 | 140000 | 5280 |
| 613 | 20240419 | 090600 | 19676907800 | 140100 | 141100 | 141200 | 140000 | 14096 |
| 614 | 20240419 | 090500 | 17696047100 | 141100 | 140200 | 141100 | 140100 | 9493 |
| 615 | 20240419 | 090400 | 16361075100 | 140200 | 140100 | 140300 | 139800 | 5556 |
| 616 | 20240419 | 090300 | 15582438500 | 139800 | 139800 | 140200 | 139200 | 18072 |
| 617 | 20240419 | 090200 | 13060024900 | 139800 | 140000 | 140100 | 139600 | 25265 |
| 618 | 20240419 | 090100 | 9526159500 | 140100 | 140000 | 140100 | 139400 | 22739 |
| 619 | 20240419 | 090000 | 6347958400 | 140000 | 139200 | 140400 | 139200 | 45024 |