34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 9498 |
| 3 | 20240419 | 184800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 4 | 20240419 | 184700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 5 | 20240419 | 184600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 6 | 20240419 | 184500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 7 | 20240419 | 184400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 8 | 20240419 | 184300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 9 | 20240419 | 184200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 10 | 20240419 | 184100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 11 | 20240419 | 184000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 12 | 20240419 | 183900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 13 | 20240419 | 183800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 14 | 20240419 | 183700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 15 | 20240419 | 183600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 16 | 20240419 | 183500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 17 | 20240419 | 183400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 18 | 20240419 | 183300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 19 | 20240419 | 183200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 20 | 20240419 | 183100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 21 | 20240419 | 183000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 22 | 20240419 | 182900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 23 | 20240419 | 182800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 24 | 20240419 | 182700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 25 | 20240419 | 182600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 26 | 20240419 | 182500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 27 | 20240419 | 182400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 28 | 20240419 | 182300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 29 | 20240419 | 182200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 30 | 20240419 | 182100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 31 | 20240419 | 182000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 32 | 20240419 | 181900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 9498 |
| 33 | 20240419 | 181800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 34 | 20240419 | 181700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 35 | 20240419 | 181600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 36 | 20240419 | 181500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 37 | 20240419 | 181400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 38 | 20240419 | 181300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 39 | 20240419 | 181200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 40 | 20240419 | 181100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 41 | 20240419 | 181000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 42 | 20240419 | 180900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 43 | 20240419 | 180800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 44 | 20240419 | 180700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 45 | 20240419 | 180600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 46 | 20240419 | 180500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 47 | 20240419 | 180400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 48 | 20240419 | 180300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 49 | 20240419 | 180200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 50 | 20240419 | 180100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 51 | 20240419 | 180000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 52 | 20240419 | 175900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 53 | 20240419 | 175800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 54 | 20240419 | 175700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 55 | 20240419 | 175600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 56 | 20240419 | 175500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 57 | 20240419 | 175400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 58 | 20240419 | 175300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 59 | 20240419 | 175200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 60 | 20240419 | 175100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 61 | 20240419 | 175000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 62 | 20240419 | 174900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 9498 |
| 63 | 20240419 | 174800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 64 | 20240419 | 174700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 65 | 20240419 | 174600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 66 | 20240419 | 174500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 67 | 20240419 | 174400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 68 | 20240419 | 174300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 69 | 20240419 | 174200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 70 | 20240419 | 174100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 71 | 20240419 | 174000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 72 | 20240419 | 173900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 73 | 20240419 | 173800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 74 | 20240419 | 173700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 75 | 20240419 | 173600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 76 | 20240419 | 173500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 77 | 20240419 | 173400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 78 | 20240419 | 173300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 79 | 20240419 | 173200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 80 | 20240419 | 173100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 81 | 20240419 | 173000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 82 | 20240419 | 172900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 83 | 20240419 | 172800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 84 | 20240419 | 172700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 85 | 20240419 | 172600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 86 | 20240419 | 172500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 87 | 20240419 | 172400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 88 | 20240419 | 172300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 89 | 20240419 | 172200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 90 | 20240419 | 172100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 91 | 20240419 | 172000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 92 | 20240419 | 171900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 9498 |
| 93 | 20240419 | 171800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 94 | 20240419 | 171700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 95 | 20240419 | 171600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 96 | 20240419 | 171500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 97 | 20240419 | 171400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 98 | 20240419 | 171300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 99 | 20240419 | 171200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 100 | 20240419 | 171100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 101 | 20240419 | 171000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 102 | 20240419 | 170900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 103 | 20240419 | 170800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 104 | 20240419 | 170700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 105 | 20240419 | 170600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 106 | 20240419 | 170500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 107 | 20240419 | 170400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 108 | 20240419 | 170300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 109 | 20240419 | 170200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 110 | 20240419 | 170100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 111 | 20240419 | 170000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 112 | 20240419 | 165900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 113 | 20240419 | 165800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 114 | 20240419 | 165700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 115 | 20240419 | 165600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 116 | 20240419 | 165500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 117 | 20240419 | 165400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 118 | 20240419 | 165300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 119 | 20240419 | 165200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 120 | 20240419 | 165100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 121 | 20240419 | 165000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 122 | 20240419 | 164900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 9498 |
| 123 | 20240419 | 164800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 124 | 20240419 | 164700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 125 | 20240419 | 164600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 126 | 20240419 | 164500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 127 | 20240419 | 164400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 128 | 20240419 | 164300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 129 | 20240419 | 164200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 130 | 20240419 | 164100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 131 | 20240419 | 164000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 132 | 20240419 | 163900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 133 | 20240419 | 163800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 134 | 20240419 | 163700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 135 | 20240419 | 163600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 136 | 20240419 | 163500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 137 | 20240419 | 163400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 138 | 20240419 | 163300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 139 | 20240419 | 163200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 140 | 20240419 | 163100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 141 | 20240419 | 163000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 142 | 20240419 | 162900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 143 | 20240419 | 162800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 144 | 20240419 | 162700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 145 | 20240419 | 162600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 146 | 20240419 | 162500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 147 | 20240419 | 162400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 148 | 20240419 | 162300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 149 | 20240419 | 162200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 150 | 20240419 | 162100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 151 | 20240419 | 162000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 152 | 20240419 | 161900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 9498 |
| 153 | 20240419 | 161800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 154 | 20240419 | 161700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 155 | 20240419 | 161600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 156 | 20240419 | 161500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 157 | 20240419 | 161400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 158 | 20240419 | 161300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 159 | 20240419 | 161200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 160 | 20240419 | 161100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 161 | 20240419 | 161000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 162 | 20240419 | 160900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 163 | 20240419 | 160800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 164 | 20240419 | 160700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 165 | 20240419 | 160600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 166 | 20240419 | 160500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 167 | 20240419 | 160400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 168 | 20240419 | 160300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 169 | 20240419 | 160200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 170 | 20240419 | 160100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 171 | 20240419 | 160000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 172 | 20240419 | 155900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 173 | 20240419 | 155800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 174 | 20240419 | 155700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 175 | 20240419 | 155600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 176 | 20240419 | 155500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 177 | 20240419 | 155400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 178 | 20240419 | 155300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 179 | 20240419 | 155200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 180 | 20240419 | 155100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 181 | 20240419 | 155000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 182 | 20240419 | 154900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 9498 |
| 183 | 20240419 | 154800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 184 | 20240419 | 154700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 185 | 20240419 | 154600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 186 | 20240419 | 154500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 187 | 20240419 | 154400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 188 | 20240419 | 154300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 189 | 20240419 | 154200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 190 | 20240419 | 154100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 191 | 20240419 | 154000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 192 | 20240419 | 153900 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 193 | 20240419 | 153800 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 194 | 20240419 | 153700 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 195 | 20240419 | 153600 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 196 | 20240419 | 153500 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 197 | 20240419 | 153400 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 198 | 20240419 | 153300 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 199 | 20240419 | 153200 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 200 | 20240419 | 153100 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 0 |
| 201 | 20240419 | 153000 | 31479598400 | 119300 | 119300 | 119300 | 119300 | 9498 |
| 202 | 20240419 | 152900 | 30346487000 | 119600 | 119600 | 119600 | 119600 | 0 |
| 203 | 20240419 | 152800 | 30346487000 | 119600 | 119600 | 119600 | 119600 | 0 |
| 204 | 20240419 | 152700 | 30346487000 | 119600 | 119600 | 119600 | 119600 | 0 |
| 205 | 20240419 | 152600 | 30346487000 | 119600 | 119600 | 119600 | 119600 | 0 |
| 206 | 20240419 | 152500 | 30346487000 | 119600 | 119600 | 119600 | 119600 | 0 |
| 207 | 20240419 | 152400 | 30346487000 | 119600 | 119600 | 119600 | 119600 | 0 |
| 208 | 20240419 | 152300 | 30346487000 | 119600 | 119600 | 119600 | 119600 | 0 |
| 209 | 20240419 | 152200 | 30346487000 | 119600 | 119600 | 119600 | 119600 | 0 |
| 210 | 20240419 | 152100 | 30346487000 | 119600 | 119600 | 119600 | 119600 | 0 |
| 211 | 20240419 | 152000 | 30346487000 | 119600 | 119600 | 119600 | 119600 | 0 |
| 212 | 20240419 | 151900 | 30346487000 | 119600 | 119500 | 119800 | 119300 | 2729 |
| 213 | 20240419 | 151800 | 30020070500 | 119500 | 119400 | 119500 | 119300 | 1041 |
| 214 | 20240419 | 151700 | 29895755100 | 119400 | 119300 | 119400 | 119200 | 1107 |
| 215 | 20240419 | 151600 | 29763676300 | 119200 | 119400 | 119500 | 119100 | 1082 |
| 216 | 20240419 | 151500 | 29634521700 | 119400 | 119000 | 119400 | 119000 | 3437 |
| 217 | 20240419 | 151400 | 29225223900 | 119000 | 118900 | 119000 | 118900 | 394 |
| 218 | 20240419 | 151300 | 29178364300 | 118900 | 118700 | 119000 | 118600 | 2086 |
| 219 | 20240419 | 151200 | 28930525200 | 118700 | 118700 | 118800 | 118600 | 320 |
| 220 | 20240419 | 151100 | 28892542100 | 118700 | 118700 | 118700 | 118600 | 210 |
| 221 | 20240419 | 151000 | 28867615900 | 118700 | 118700 | 118800 | 118600 | 245 |
| 222 | 20240419 | 150900 | 28838535100 | 118700 | 118900 | 118900 | 118700 | 655 |
| 223 | 20240419 | 150800 | 28760753400 | 118900 | 118900 | 118900 | 118800 | 357 |
| 224 | 20240419 | 150700 | 28718328300 | 118900 | 118800 | 118900 | 118800 | 189 |
| 225 | 20240419 | 150600 | 28695869700 | 118800 | 118800 | 118800 | 118700 | 112 |
| 226 | 20240419 | 150500 | 28682564800 | 118800 | 118900 | 118900 | 118700 | 476 |
| 227 | 20240419 | 150400 | 28626013700 | 118900 | 118700 | 118900 | 118600 | 366 |
| 228 | 20240419 | 150300 | 28582524700 | 118700 | 118900 | 118900 | 118600 | 395 |
| 229 | 20240419 | 150200 | 28535613500 | 118800 | 119000 | 119000 | 118800 | 341 |
| 230 | 20240419 | 150100 | 28495068700 | 118900 | 118800 | 118900 | 118800 | 201 |
| 231 | 20240419 | 150000 | 28471180300 | 118800 | 118900 | 119000 | 118700 | 478 |
| 232 | 20240419 | 145900 | 28414339600 | 119000 | 119000 | 119000 | 118900 | 133 |
| 233 | 20240419 | 145800 | 28398514500 | 119000 | 118900 | 119000 | 118900 | 378 |
| 234 | 20240419 | 145700 | 28353552100 | 119000 | 119200 | 119300 | 118800 | 2172 |
| 235 | 20240419 | 145600 | 28094887100 | 119200 | 119200 | 119200 | 119100 | 348 |
| 236 | 20240419 | 145500 | 28053417700 | 119300 | 119100 | 119300 | 119100 | 1032 |
| 237 | 20240419 | 145400 | 27930363800 | 119200 | 119000 | 119200 | 118900 | 3547 |
| 238 | 20240419 | 145300 | 27508056400 | 119000 | 118800 | 119000 | 118700 | 1012 |
| 239 | 20240419 | 145200 | 27387755200 | 118700 | 118700 | 118700 | 118600 | 223 |
| 240 | 20240419 | 145100 | 27361292400 | 118700 | 118700 | 118700 | 118500 | 404 |
| 241 | 20240419 | 145000 | 27313373700 | 118700 | 118700 | 118700 | 118600 | 124 |
| 242 | 20240419 | 144900 | 27298655100 | 118700 | 118500 | 118700 | 118500 | 382 |
| 243 | 20240419 | 144800 | 27253344100 | 118600 | 118100 | 118600 | 118100 | 572 |
| 244 | 20240419 | 144700 | 27185684200 | 118200 | 118300 | 118400 | 118200 | 373 |
| 245 | 20240419 | 144600 | 27141563300 | 118300 | 118400 | 118400 | 118300 | 71 |
| 246 | 20240419 | 144500 | 27133160500 | 118400 | 118400 | 118500 | 118400 | 248 |
| 247 | 20240419 | 144400 | 27103796100 | 118500 | 118500 | 118600 | 118500 | 230 |
| 248 | 20240419 | 144300 | 27076539100 | 118600 | 118500 | 118600 | 118500 | 94 |
| 249 | 20240419 | 144200 | 27065392300 | 118600 | 118500 | 118600 | 118400 | 662 |
| 250 | 20240419 | 144100 | 26986949000 | 118500 | 118300 | 118500 | 118200 | 717 |
| 251 | 20240419 | 144000 | 26902085000 | 118300 | 118400 | 118400 | 118300 | 245 |
| 252 | 20240419 | 143900 | 26873096100 | 118400 | 118400 | 118400 | 118300 | 30 |
| 253 | 20240419 | 143800 | 26869544800 | 118400 | 118300 | 118400 | 118100 | 1016 |
| 254 | 20240419 | 143700 | 26749442500 | 118200 | 118200 | 118300 | 118200 | 111 |
| 255 | 20240419 | 143600 | 26736315100 | 118200 | 118200 | 118300 | 118100 | 583 |
| 256 | 20240419 | 143500 | 26667396300 | 118300 | 118300 | 118400 | 118300 | 459 |
| 257 | 20240419 | 143400 | 26613092400 | 118400 | 118700 | 118700 | 118400 | 1508 |
| 258 | 20240419 | 143300 | 26434383500 | 118700 | 118700 | 118800 | 118600 | 714 |
| 259 | 20240419 | 143200 | 26349622800 | 118700 | 118700 | 118700 | 118600 | 152 |
| 260 | 20240419 | 143100 | 26331580700 | 118700 | 118600 | 118700 | 118500 | 281 |
| 261 | 20240419 | 143000 | 26298239100 | 118600 | 118500 | 118700 | 118500 | 118 |
| 262 | 20240419 | 142900 | 26284242800 | 118600 | 118700 | 118900 | 118300 | 530 |
| 263 | 20240419 | 142800 | 26221381600 | 118700 | 118700 | 118800 | 118600 | 351 |
| 264 | 20240419 | 142700 | 26179721700 | 118600 | 118500 | 118700 | 118500 | 142 |
| 265 | 20240419 | 142600 | 26162883900 | 118300 | 118500 | 118700 | 118300 | 556 |
| 266 | 20240419 | 142500 | 26096971600 | 118600 | 118600 | 118600 | 118500 | 110 |
| 267 | 20240419 | 142400 | 26083926600 | 118600 | 118400 | 118600 | 118400 | 290 |
| 268 | 20240419 | 142300 | 26049566600 | 118500 | 118500 | 118500 | 118400 | 92 |
| 269 | 20240419 | 142200 | 26038666200 | 118400 | 118400 | 118500 | 118400 | 152 |
| 270 | 20240419 | 142100 | 26020665400 | 118500 | 118400 | 118500 | 118300 | 96 |
| 271 | 20240419 | 142000 | 26009302800 | 118400 | 118400 | 118400 | 118300 | 289 |
| 272 | 20240419 | 141900 | 25975087100 | 118400 | 118300 | 118400 | 118300 | 123 |
| 273 | 20240419 | 141800 | 25960529400 | 118300 | 118400 | 118400 | 118300 | 93 |
| 274 | 20240419 | 141700 | 25949524200 | 118300 | 118300 | 118400 | 118200 | 647 |
| 275 | 20240419 | 141600 | 25872975800 | 118200 | 118400 | 118400 | 118200 | 241 |
| 276 | 20240419 | 141500 | 25844467900 | 118400 | 118400 | 118500 | 118300 | 1036 |
| 277 | 20240419 | 141400 | 25721809100 | 118400 | 118500 | 118500 | 118400 | 879 |
| 278 | 20240419 | 141300 | 25617676800 | 118500 | 118500 | 118600 | 118500 | 78 |
| 279 | 20240419 | 141200 | 25608431800 | 118500 | 118500 | 118600 | 118500 | 541 |
| 280 | 20240419 | 141100 | 25544306900 | 118500 | 118800 | 118800 | 118500 | 639 |
| 281 | 20240419 | 141000 | 25468500400 | 118800 | 118800 | 118800 | 118700 | 547 |
| 282 | 20240419 | 140900 | 25403538200 | 118900 | 118800 | 118900 | 118700 | 414 |
| 283 | 20240419 | 140800 | 25354355900 | 118800 | 119000 | 119000 | 118800 | 444 |
| 284 | 20240419 | 140700 | 25301585000 | 119000 | 118900 | 119000 | 118800 | 316 |
| 285 | 20240419 | 140600 | 25264012800 | 118900 | 118900 | 119000 | 118900 | 252 |
| 286 | 20240419 | 140500 | 25234044400 | 118900 | 118900 | 119000 | 118900 | 345 |
| 287 | 20240419 | 140400 | 25193021700 | 118900 | 118900 | 118900 | 118800 | 21 |
| 288 | 20240419 | 140300 | 25190525100 | 118800 | 118800 | 118900 | 118700 | 425 |
| 289 | 20240419 | 140200 | 25140024300 | 118900 | 119000 | 119000 | 118800 | 520 |
| 290 | 20240419 | 140100 | 25078194000 | 119000 | 119000 | 119000 | 118900 | 125 |
| 291 | 20240419 | 140000 | 25063324700 | 119000 | 118900 | 119000 | 118900 | 651 |
| 292 | 20240419 | 135900 | 24985909200 | 118900 | 119000 | 119000 | 118900 | 205 |
| 293 | 20240419 | 135800 | 24961516600 | 119000 | 119100 | 119100 | 118900 | 519 |
| 294 | 20240419 | 135700 | 24899747100 | 119100 | 119100 | 119100 | 119000 | 202 |
| 295 | 20240419 | 135600 | 24875692000 | 119000 | 119100 | 119100 | 119000 | 59 |
| 296 | 20240419 | 135500 | 24868667000 | 119000 | 118900 | 119100 | 118900 | 174 |
| 297 | 20240419 | 135400 | 24847954200 | 119000 | 118900 | 119000 | 118900 | 253 |
| 298 | 20240419 | 135300 | 24817854200 | 118800 | 118800 | 118900 | 118800 | 41 |
| 299 | 20240419 | 135200 | 24812982800 | 118900 | 118900 | 119000 | 118800 | 431 |
| 300 | 20240419 | 135100 | 24761742500 | 118900 | 118800 | 119000 | 118800 | 248 |
| 301 | 20240419 | 135000 | 24732270800 | 118800 | 118900 | 119000 | 118700 | 621 |
| 302 | 20240419 | 134900 | 24658452900 | 118900 | 119100 | 119100 | 118900 | 648 |
| 303 | 20240419 | 134800 | 24581356500 | 119000 | 119000 | 119200 | 119000 | 1625 |
| 304 | 20240419 | 134700 | 24387745700 | 119000 | 118800 | 119000 | 118800 | 237 |
| 305 | 20240419 | 134600 | 24359559400 | 118800 | 118800 | 118900 | 118700 | 529 |
| 306 | 20240419 | 134500 | 24296746500 | 118700 | 119000 | 119000 | 118700 | 1069 |
| 307 | 20240419 | 134400 | 24169657800 | 119000 | 118800 | 119200 | 118800 | 4950 |
| 308 | 20240419 | 134300 | 23581149000 | 118800 | 118800 | 118800 | 118700 | 982 |
| 309 | 20240419 | 134200 | 23464490000 | 118800 | 118700 | 118800 | 118600 | 1380 |
| 310 | 20240419 | 134100 | 23300684600 | 118700 | 118600 | 118700 | 118600 | 552 |
| 311 | 20240419 | 134000 | 23235201300 | 118500 | 118500 | 118600 | 118400 | 286 |
| 312 | 20240419 | 133900 | 23201309700 | 118600 | 118600 | 118600 | 118500 | 262 |
| 313 | 20240419 | 133800 | 23170240400 | 118500 | 118500 | 118600 | 118500 | 127 |
| 314 | 20240419 | 133700 | 23155187900 | 118500 | 118300 | 118600 | 118300 | 534 |
| 315 | 20240419 | 133600 | 23091930400 | 118300 | 118200 | 118300 | 118200 | 129 |
| 316 | 20240419 | 133500 | 23076669900 | 118200 | 118300 | 118300 | 118200 | 240 |
| 317 | 20240419 | 133400 | 23048289600 | 118300 | 118300 | 118300 | 118200 | 26 |
| 318 | 20240419 | 133300 | 23045214100 | 118200 | 118200 | 118500 | 118200 | 211 |
| 319 | 20240419 | 133200 | 23020264800 | 118200 | 118200 | 118400 | 118100 | 571 |
| 320 | 20240419 | 133100 | 22952755700 | 118100 | 118200 | 118200 | 118100 | 176 |
| 321 | 20240419 | 133000 | 22931957600 | 118200 | 118700 | 118700 | 118100 | 1579 |
| 322 | 20240419 | 132900 | 22744870100 | 118700 | 118700 | 118700 | 118600 | 378 |
| 323 | 20240419 | 132800 | 22700006900 | 118700 | 118500 | 118700 | 118400 | 367 |
| 324 | 20240419 | 132700 | 22656499200 | 118500 | 118600 | 118600 | 118500 | 231 |
| 325 | 20240419 | 132600 | 22629121900 | 118600 | 118600 | 118600 | 118500 | 130 |
| 326 | 20240419 | 132500 | 22613704700 | 118600 | 118600 | 118700 | 118600 | 274 |
| 327 | 20240419 | 132400 | 22581207300 | 118500 | 118600 | 118600 | 118500 | 299 |
| 328 | 20240419 | 132300 | 22545752400 | 118600 | 118500 | 118600 | 118400 | 295 |
| 329 | 20240419 | 132200 | 22510794700 | 118500 | 118300 | 118500 | 118300 | 427 |
| 330 | 20240419 | 132100 | 22460246700 | 118400 | 118300 | 118400 | 118300 | 314 |
| 331 | 20240419 | 132000 | 22423097900 | 118400 | 118300 | 118400 | 118000 | 381 |
| 332 | 20240419 | 131900 | 22378055700 | 118300 | 118200 | 118300 | 118200 | 682 |
| 333 | 20240419 | 131800 | 22297403400 | 118200 | 118000 | 118200 | 118000 | 1687 |
| 334 | 20240419 | 131700 | 22098051600 | 118100 | 118200 | 118200 | 118000 | 453 |
| 335 | 20240419 | 131600 | 22044575600 | 118100 | 118000 | 118100 | 118000 | 100 |
| 336 | 20240419 | 131500 | 22032767500 | 118100 | 118100 | 118100 | 118000 | 206 |
| 337 | 20240419 | 131400 | 22008449100 | 118100 | 118000 | 118200 | 118000 | 133 |
| 338 | 20240419 | 131300 | 21992736900 | 118100 | 117900 | 118200 | 117900 | 470 |
| 339 | 20240419 | 131200 | 21937258900 | 117900 | 117900 | 118000 | 117900 | 162 |
| 340 | 20240419 | 131100 | 21918150600 | 117900 | 118100 | 118200 | 117900 | 696 |
| 341 | 20240419 | 131000 | 21835966700 | 118100 | 118100 | 118200 | 118100 | 467 |
| 342 | 20240419 | 130900 | 21780800900 | 118200 | 118200 | 118200 | 118100 | 136 |
| 343 | 20240419 | 130800 | 21764728600 | 118200 | 118200 | 118200 | 118200 | 457 |
| 344 | 20240419 | 130700 | 21710711200 | 118200 | 118000 | 118200 | 117900 | 129 |
| 345 | 20240419 | 130600 | 21695485600 | 117900 | 118000 | 118000 | 117900 | 126 |
| 346 | 20240419 | 130500 | 21680623200 | 117900 | 118300 | 118300 | 117900 | 778 |
| 347 | 20240419 | 130400 | 21588705800 | 118300 | 118200 | 118300 | 118200 | 364 |
| 348 | 20240419 | 130300 | 21545662700 | 118200 | 118100 | 118200 | 118000 | 381 |
| 349 | 20240419 | 130200 | 21500669700 | 118000 | 118000 | 118000 | 117900 | 240 |
| 350 | 20240419 | 130100 | 21472349900 | 117900 | 117800 | 118000 | 117800 | 190 |
| 351 | 20240419 | 130000 | 21449948000 | 117900 | 117800 | 117900 | 117800 | 230 |
| 352 | 20240419 | 125900 | 21422834200 | 117800 | 117800 | 117900 | 117800 | 391 |
| 353 | 20240419 | 125800 | 21376772200 | 117800 | 117600 | 117800 | 117600 | 942 |
| 354 | 20240419 | 125700 | 21265895600 | 117600 | 117500 | 117600 | 117500 | 337 |
| 355 | 20240419 | 125600 | 21226277800 | 117500 | 117500 | 117500 | 117400 | 548 |
| 356 | 20240419 | 125500 | 21161889800 | 117400 | 117400 | 117600 | 117400 | 708 |
| 357 | 20240419 | 125400 | 21078728500 | 117500 | 117300 | 117500 | 117200 | 278 |
| 358 | 20240419 | 125300 | 21046093300 | 117300 | 117300 | 117400 | 117100 | 504 |
| 359 | 20240419 | 125200 | 20987024400 | 117300 | 117400 | 117400 | 117300 | 114 |
| 360 | 20240419 | 125100 | 20973643800 | 117300 | 117600 | 117600 | 117300 | 390 |
| 361 | 20240419 | 125000 | 20927820000 | 117500 | 117500 | 117600 | 117500 | 156 |
| 362 | 20240419 | 124900 | 20909487200 | 117600 | 117600 | 117600 | 117500 | 125 |
| 363 | 20240419 | 124800 | 20894793600 | 117500 | 117600 | 117600 | 117500 | 200 |
| 364 | 20240419 | 124700 | 20871278300 | 117500 | 117700 | 117700 | 117500 | 278 |
| 365 | 20240419 | 124600 | 20838569400 | 117700 | 117500 | 117800 | 117500 | 2086 |
| 366 | 20240419 | 124500 | 20593180000 | 117500 | 117400 | 117500 | 117400 | 197 |
| 367 | 20240419 | 124400 | 20570033900 | 117500 | 117100 | 117500 | 117100 | 2099 |
| 368 | 20240419 | 124300 | 20324013300 | 117200 | 116900 | 117200 | 116900 | 1219 |
| 369 | 20240419 | 124200 | 20181331300 | 116900 | 117000 | 117000 | 116800 | 1189 |
| 370 | 20240419 | 124100 | 20042356000 | 117000 | 116900 | 117000 | 116900 | 415 |
| 371 | 20240419 | 124000 | 19993837100 | 117000 | 117000 | 117000 | 116900 | 266 |
| 372 | 20240419 | 123900 | 19962717100 | 117000 | 116900 | 117000 | 116800 | 302 |
| 373 | 20240419 | 123800 | 19927407000 | 116800 | 116900 | 117000 | 116800 | 958 |
| 374 | 20240419 | 123700 | 19815429300 | 116900 | 117000 | 117000 | 116900 | 125 |
| 375 | 20240419 | 123600 | 19800808800 | 117000 | 116900 | 117000 | 116900 | 155 |
| 376 | 20240419 | 123500 | 19782688700 | 116900 | 116800 | 116900 | 116700 | 476 |
| 377 | 20240419 | 123400 | 19727075500 | 116800 | 116800 | 116800 | 116700 | 169 |
| 378 | 20240419 | 123300 | 19707343700 | 116800 | 116700 | 116800 | 116600 | 481 |
| 379 | 20240419 | 123200 | 19651201700 | 116700 | 116600 | 116700 | 116600 | 260 |
| 380 | 20240419 | 123100 | 19620880700 | 116600 | 116700 | 116700 | 116600 | 30 |
| 381 | 20240419 | 123000 | 19617380000 | 116600 | 116600 | 116600 | 116500 | 343 |
| 382 | 20240419 | 122900 | 19577389500 | 116500 | 116600 | 116600 | 116500 | 35 |
| 383 | 20240419 | 122800 | 19573309800 | 116500 | 116600 | 116600 | 116500 | 168 |
| 384 | 20240419 | 122700 | 19553734400 | 116600 | 116600 | 116600 | 116500 | 156 |
| 385 | 20240419 | 122600 | 19535556200 | 116600 | 116500 | 116600 | 116500 | 352 |
| 386 | 20240419 | 122500 | 19494530200 | 116400 | 116500 | 116500 | 116400 | 48 |
| 387 | 20240419 | 122400 | 19488939800 | 116500 | 116400 | 116500 | 116400 | 285 |
| 388 | 20240419 | 122300 | 19455757800 | 116500 | 116500 | 116500 | 116400 | 124 |
| 389 | 20240419 | 122200 | 19441312000 | 116600 | 116600 | 116700 | 116500 | 312 |
| 390 | 20240419 | 122100 | 19404937400 | 116600 | 116600 | 116600 | 116500 | 146 |
| 391 | 20240419 | 122000 | 19387915600 | 116600 | 116600 | 116600 | 116500 | 303 |
| 392 | 20240419 | 121900 | 19352611200 | 116600 | 116500 | 116600 | 116500 | 138 |
| 393 | 20240419 | 121800 | 19336532000 | 116500 | 116400 | 116800 | 116400 | 448 |
| 394 | 20240419 | 121700 | 19284347600 | 116300 | 116300 | 116400 | 116300 | 345 |
| 395 | 20240419 | 121600 | 19244223400 | 116300 | 116400 | 116400 | 116300 | 207 |
| 396 | 20240419 | 121500 | 19220148300 | 116400 | 116300 | 116400 | 116200 | 218 |
| 397 | 20240419 | 121400 | 19194794400 | 116300 | 116200 | 116300 | 116100 | 341 |
| 398 | 20240419 | 121300 | 19155161400 | 116200 | 116000 | 116200 | 116000 | 143 |
| 399 | 20240419 | 121200 | 19138567600 | 116000 | 116000 | 116100 | 115900 | 173 |
| 400 | 20240419 | 121100 | 19118492200 | 116100 | 116100 | 116100 | 115900 | 454 |
| 401 | 20240419 | 121000 | 19065848400 | 116100 | 115900 | 116100 | 115900 | 354 |
| 402 | 20240419 | 120900 | 19024790300 | 116000 | 116100 | 116100 | 115900 | 295 |
| 403 | 20240419 | 120800 | 18990577900 | 116100 | 116200 | 116200 | 115900 | 637 |
| 404 | 20240419 | 120700 | 18916617500 | 116300 | 116200 | 116300 | 116100 | 139 |
| 405 | 20240419 | 120600 | 18900464300 | 116200 | 116100 | 116200 | 116000 | 185 |
| 406 | 20240419 | 120500 | 18878982400 | 116100 | 116100 | 116300 | 116000 | 357 |
| 407 | 20240419 | 120400 | 18837509100 | 116000 | 116000 | 116100 | 115900 | 270 |
| 408 | 20240419 | 120300 | 18806203900 | 116000 | 115900 | 116000 | 115800 | 261 |
| 409 | 20240419 | 120200 | 18775954600 | 115900 | 116000 | 116100 | 115900 | 186 |
| 410 | 20240419 | 120100 | 18754378200 | 116000 | 115900 | 116000 | 115800 | 660 |
| 411 | 20240419 | 120000 | 18677883400 | 115800 | 115800 | 116000 | 115800 | 436 |
| 412 | 20240419 | 115900 | 18627362700 | 115800 | 115800 | 115900 | 115800 | 149 |
| 413 | 20240419 | 115800 | 18610100500 | 115800 | 115800 | 115800 | 115700 | 136 |
| 414 | 20240419 | 115700 | 18594356700 | 115800 | 115800 | 115900 | 115700 | 431 |
| 415 | 20240419 | 115600 | 18544456100 | 115800 | 115700 | 115900 | 115700 | 166 |
| 416 | 20240419 | 115500 | 18525229300 | 115700 | 115800 | 115800 | 115700 | 757 |
| 417 | 20240419 | 115400 | 18437625300 | 115900 | 115900 | 115900 | 115800 | 202 |
| 418 | 20240419 | 115300 | 18414216900 | 115900 | 115900 | 115900 | 115800 | 315 |
| 419 | 20240419 | 115200 | 18377718100 | 115800 | 115600 | 116000 | 115600 | 534 |
| 420 | 20240419 | 115100 | 18315932000 | 115700 | 115700 | 115700 | 115600 | 221 |
| 421 | 20240419 | 115000 | 18290376700 | 115700 | 115700 | 115900 | 115600 | 616 |
| 422 | 20240419 | 114900 | 18219095500 | 115700 | 115700 | 115700 | 115600 | 140 |
| 423 | 20240419 | 114800 | 18202905400 | 115700 | 115600 | 115800 | 115600 | 316 |
| 424 | 20240419 | 114700 | 18166348900 | 115600 | 115700 | 115700 | 115600 | 721 |
| 425 | 20240419 | 114600 | 18082980300 | 115700 | 115700 | 115800 | 115700 | 486 |
| 426 | 20240419 | 114500 | 18026748500 | 115700 | 115700 | 115800 | 115700 | 330 |
| 427 | 20240419 | 114400 | 17988553200 | 115800 | 116000 | 116000 | 115800 | 448 |
| 428 | 20240419 | 114300 | 17936635900 | 116000 | 116100 | 116100 | 116000 | 108 |
| 429 | 20240419 | 114200 | 17924102500 | 116100 | 116300 | 116300 | 116000 | 199 |
| 430 | 20240419 | 114100 | 17900995500 | 116300 | 116100 | 116300 | 116100 | 211 |
| 431 | 20240419 | 114000 | 17876469300 | 116100 | 116200 | 116300 | 116100 | 259 |
| 432 | 20240419 | 113900 | 17846367000 | 116100 | 116100 | 116100 | 116000 | 202 |
| 433 | 20240419 | 113800 | 17822920900 | 116000 | 115900 | 116100 | 115900 | 396 |
| 434 | 20240419 | 113700 | 17776975300 | 115900 | 115900 | 116000 | 115800 | 228 |
| 435 | 20240419 | 113600 | 17750551400 | 115900 | 115700 | 115900 | 115700 | 250 |
| 436 | 20240419 | 113500 | 17721601200 | 115900 | 115800 | 115900 | 115700 | 248 |
| 437 | 20240419 | 113400 | 17692878500 | 115800 | 115800 | 115800 | 115600 | 1534 |
| 438 | 20240419 | 113300 | 17515370100 | 115800 | 115900 | 115900 | 115700 | 731 |
| 439 | 20240419 | 113200 | 17430691800 | 115900 | 115900 | 116000 | 115800 | 626 |
| 440 | 20240419 | 113100 | 17358140100 | 115900 | 116000 | 116300 | 115800 | 1116 |
| 441 | 20240419 | 113000 | 17228781600 | 116000 | 116400 | 116400 | 116000 | 403 |
| 442 | 20240419 | 112900 | 17181977300 | 116400 | 116400 | 116400 | 116300 | 73 |
| 443 | 20240419 | 112800 | 17173484000 | 116400 | 116400 | 116500 | 116300 | 564 |
| 444 | 20240419 | 112700 | 17107825500 | 116400 | 116400 | 116400 | 116300 | 139 |
| 445 | 20240419 | 112600 | 17091652500 | 116400 | 116100 | 116400 | 116000 | 504 |
| 446 | 20240419 | 112500 | 17033140200 | 116100 | 116300 | 116400 | 116100 | 349 |
| 447 | 20240419 | 112400 | 16992571900 | 116300 | 116000 | 116300 | 115900 | 329 |
| 448 | 20240419 | 112300 | 16954370400 | 115900 | 116000 | 116000 | 115700 | 1252 |
| 449 | 20240419 | 112200 | 16809375700 | 116000 | 116000 | 116000 | 115800 | 165 |
| 450 | 20240419 | 112100 | 16790243700 | 116000 | 116200 | 116200 | 115900 | 672 |
| 451 | 20240419 | 112000 | 16712277000 | 116100 | 116100 | 116200 | 116000 | 798 |
| 452 | 20240419 | 111900 | 16619649800 | 116100 | 116100 | 116200 | 116100 | 370 |
| 453 | 20240419 | 111800 | 16576688600 | 116100 | 116100 | 116200 | 115800 | 1370 |
| 454 | 20240419 | 111700 | 16417862600 | 116000 | 116100 | 116200 | 116000 | 724 |
| 455 | 20240419 | 111600 | 16333809600 | 116100 | 116100 | 116200 | 115900 | 1600 |
| 456 | 20240419 | 111500 | 16148139200 | 116100 | 116200 | 116200 | 116100 | 1440 |
| 457 | 20240419 | 111400 | 15980952800 | 116200 | 116300 | 116400 | 116200 | 1644 |
| 458 | 20240419 | 111300 | 15789851500 | 116400 | 116600 | 116600 | 116300 | 1152 |
| 459 | 20240419 | 111200 | 15655733700 | 116500 | 116700 | 116700 | 116500 | 435 |
| 460 | 20240419 | 111100 | 15605033100 | 116700 | 116600 | 116700 | 116600 | 236 |
| 461 | 20240419 | 111000 | 15577514900 | 116700 | 116700 | 116800 | 116600 | 737 |
| 462 | 20240419 | 110900 | 15491521100 | 116700 | 116700 | 116800 | 116700 | 164 |
| 463 | 20240419 | 110800 | 15472381500 | 116800 | 116700 | 116800 | 116700 | 116 |
| 464 | 20240419 | 110700 | 15458841400 | 116700 | 116700 | 116700 | 116600 | 212 |
| 465 | 20240419 | 110600 | 15434104600 | 116700 | 116700 | 116800 | 116700 | 311 |
| 466 | 20240419 | 110500 | 15397794200 | 116700 | 116400 | 116700 | 116400 | 875 |
| 467 | 20240419 | 110400 | 15295888600 | 116400 | 116300 | 116500 | 116300 | 1642 |
| 468 | 20240419 | 110300 | 15104865400 | 116300 | 116600 | 116700 | 116300 | 2714 |
| 469 | 20240419 | 110200 | 14788720100 | 116700 | 116900 | 116900 | 116600 | 1895 |
| 470 | 20240419 | 110100 | 14567589800 | 116900 | 116900 | 117000 | 116800 | 554 |
| 471 | 20240419 | 110000 | 14502839400 | 117000 | 116900 | 117000 | 116700 | 352 |
| 472 | 20240419 | 105900 | 14461719100 | 116700 | 116800 | 117000 | 116700 | 410 |
| 473 | 20240419 | 105800 | 14413800800 | 116700 | 116900 | 116900 | 116600 | 1217 |
| 474 | 20240419 | 105700 | 14271758400 | 116900 | 117000 | 117100 | 116800 | 690 |
| 475 | 20240419 | 105600 | 14191072100 | 117000 | 117100 | 117100 | 117000 | 240 |
| 476 | 20240419 | 105500 | 14162968400 | 117100 | 117300 | 117300 | 117000 | 1065 |
| 477 | 20240419 | 105400 | 14038185600 | 117200 | 117200 | 117300 | 117200 | 152 |
| 478 | 20240419 | 105300 | 14020364400 | 117300 | 117300 | 117300 | 117200 | 207 |
| 479 | 20240419 | 105200 | 13996085700 | 117300 | 117200 | 117300 | 117200 | 685 |
| 480 | 20240419 | 105100 | 13915777700 | 117100 | 117200 | 117300 | 117100 | 542 |
| 481 | 20240419 | 105000 | 13852278300 | 117200 | 116900 | 117200 | 116900 | 542 |
| 482 | 20240419 | 104900 | 13788827000 | 116900 | 117000 | 117000 | 116700 | 1591 |
| 483 | 20240419 | 104800 | 13602942700 | 117000 | 116900 | 117000 | 116800 | 347 |
| 484 | 20240419 | 104700 | 13562401200 | 116900 | 117000 | 117000 | 116800 | 1311 |
| 485 | 20240419 | 104600 | 13409137500 | 117000 | 117000 | 117000 | 116900 | 156 |
| 486 | 20240419 | 104500 | 13390889900 | 117000 | 116900 | 117000 | 116900 | 505 |
| 487 | 20240419 | 104400 | 13331834700 | 117000 | 117000 | 117100 | 116900 | 619 |
| 488 | 20240419 | 104300 | 13259413300 | 117000 | 116900 | 117000 | 116900 | 137 |
| 489 | 20240419 | 104200 | 13243397600 | 116900 | 117000 | 117100 | 116900 | 1967 |
| 490 | 20240419 | 104100 | 13013261400 | 117000 | 117100 | 117200 | 117000 | 1638 |
| 491 | 20240419 | 104000 | 12821505600 | 117100 | 117200 | 117200 | 117100 | 716 |
| 492 | 20240419 | 103900 | 12737602000 | 117200 | 117200 | 117300 | 117100 | 957 |
| 493 | 20240419 | 103800 | 12625440300 | 117200 | 117300 | 117300 | 117200 | 216 |
| 494 | 20240419 | 103700 | 12600121400 | 117300 | 117400 | 117400 | 117200 | 454 |
| 495 | 20240419 | 103600 | 12546872300 | 117400 | 117400 | 117500 | 117300 | 299 |
| 496 | 20240419 | 103500 | 12511774600 | 117400 | 117000 | 117400 | 117000 | 1184 |
| 497 | 20240419 | 103400 | 12373167500 | 117100 | 117300 | 117300 | 117000 | 3432 |
| 498 | 20240419 | 103300 | 11971250700 | 117300 | 117500 | 117500 | 117200 | 836 |
| 499 | 20240419 | 103200 | 11873202300 | 117400 | 117200 | 117400 | 117200 | 328 |
| 500 | 20240419 | 103100 | 11834712200 | 117200 | 117500 | 117500 | 117200 | 2650 |
| 501 | 20240419 | 103000 | 11523915800 | 117400 | 117400 | 117600 | 117400 | 911 |
| 502 | 20240419 | 102900 | 11416904800 | 117500 | 117500 | 117500 | 117400 | 177 |
| 503 | 20240419 | 102800 | 11396111700 | 117400 | 117600 | 117700 | 117400 | 471 |
| 504 | 20240419 | 102700 | 11340751200 | 117600 | 117800 | 117800 | 117600 | 741 |
| 505 | 20240419 | 102600 | 11253501000 | 117800 | 117300 | 117800 | 117300 | 388 |
| 506 | 20240419 | 102500 | 11207922900 | 117300 | 117300 | 117400 | 117300 | 73 |
| 507 | 20240419 | 102400 | 11199358300 | 117400 | 117400 | 117400 | 117300 | 72 |
| 508 | 20240419 | 102300 | 11190911600 | 117300 | 117200 | 117400 | 117200 | 174 |
| 509 | 20240419 | 102200 | 11170496900 | 117200 | 117300 | 117300 | 117200 | 279 |
| 510 | 20240419 | 102100 | 11137775000 | 117300 | 117300 | 117300 | 117300 | 284 |
| 511 | 20240419 | 102000 | 11104461800 | 117300 | 117200 | 117300 | 117100 | 780 |
| 512 | 20240419 | 101900 | 11013038700 | 117200 | 117200 | 117300 | 117200 | 411 |
| 513 | 20240419 | 101800 | 10964868700 | 117200 | 117500 | 117500 | 117200 | 1915 |
| 514 | 20240419 | 101700 | 10740233200 | 117400 | 117500 | 117600 | 117400 | 1361 |
| 515 | 20240419 | 101600 | 10580327300 | 117500 | 117500 | 117600 | 117500 | 447 |
| 516 | 20240419 | 101500 | 10527804100 | 117500 | 117600 | 117700 | 117500 | 684 |
| 517 | 20240419 | 101400 | 10447370400 | 117700 | 117800 | 117800 | 117700 | 930 |
| 518 | 20240419 | 101300 | 10337865900 | 117800 | 117800 | 117900 | 117800 | 456 |
| 519 | 20240419 | 101200 | 10284142100 | 117800 | 117900 | 117900 | 117700 | 1576 |
| 520 | 20240419 | 101100 | 10098465100 | 117900 | 118000 | 118000 | 117900 | 271 |
| 521 | 20240419 | 101000 | 10066509300 | 117900 | 118000 | 118000 | 117900 | 163 |
| 522 | 20240419 | 100900 | 10047289800 | 117900 | 118400 | 118400 | 117900 | 2899 |
| 523 | 20240419 | 100800 | 9704925800 | 118500 | 118500 | 118500 | 118400 | 173 |
| 524 | 20240419 | 100700 | 9684429000 | 118500 | 118300 | 118500 | 118300 | 220 |
| 525 | 20240419 | 100600 | 9658381900 | 118300 | 118300 | 118400 | 118300 | 230 |
| 526 | 20240419 | 100500 | 9631151900 | 118300 | 118400 | 118400 | 118300 | 336 |
| 527 | 20240419 | 100400 | 9591370500 | 118300 | 118200 | 118300 | 118100 | 159 |
| 528 | 20240419 | 100300 | 9572573700 | 118200 | 118100 | 118400 | 118100 | 231 |
| 529 | 20240419 | 100200 | 9545276000 | 118000 | 118200 | 118300 | 118000 | 544 |
| 530 | 20240419 | 100100 | 9481022200 | 118200 | 118200 | 118300 | 118200 | 399 |
| 531 | 20240419 | 100000 | 9433857300 | 118200 | 118200 | 118300 | 118200 | 210 |
| 532 | 20240419 | 095900 | 9409034700 | 118100 | 118100 | 118100 | 118000 | 257 |
| 533 | 20240419 | 095800 | 9378692700 | 118100 | 118200 | 118200 | 118000 | 714 |
| 534 | 20240419 | 095700 | 9294362900 | 118200 | 118300 | 118500 | 117900 | 535 |
| 535 | 20240419 | 095600 | 9231166300 | 118300 | 117900 | 118300 | 117900 | 448 |
| 536 | 20240419 | 095500 | 9178289200 | 117900 | 118000 | 118100 | 117900 | 435 |
| 537 | 20240419 | 095400 | 9126956300 | 118000 | 118400 | 118400 | 118000 | 1645 |
| 538 | 20240419 | 095300 | 8932626700 | 118400 | 118500 | 118500 | 118400 | 195 |
| 539 | 20240419 | 095200 | 8909535500 | 118300 | 118500 | 118600 | 118300 | 424 |
| 540 | 20240419 | 095100 | 8859307400 | 118600 | 118700 | 118900 | 118600 | 310 |
| 541 | 20240419 | 095000 | 8822500200 | 118500 | 118700 | 119000 | 118500 | 2243 |
| 542 | 20240419 | 094900 | 8555897600 | 118700 | 118600 | 118700 | 118500 | 260 |
| 543 | 20240419 | 094800 | 8525073000 | 118500 | 118800 | 118800 | 118500 | 520 |
| 544 | 20240419 | 094700 | 8463387500 | 118900 | 118800 | 118900 | 118600 | 817 |
| 545 | 20240419 | 094600 | 8366337400 | 118700 | 118500 | 118800 | 118500 | 466 |
| 546 | 20240419 | 094500 | 8311086900 | 118800 | 118400 | 118800 | 118400 | 617 |
| 547 | 20240419 | 094400 | 8237962800 | 118400 | 118200 | 118600 | 118100 | 610 |
| 548 | 20240419 | 094300 | 8165822500 | 118100 | 118400 | 118400 | 118100 | 1365 |
| 549 | 20240419 | 094200 | 8004492900 | 118300 | 118600 | 118600 | 118100 | 700 |
| 550 | 20240419 | 094100 | 7921601000 | 118600 | 118500 | 118600 | 118500 | 149 |
| 551 | 20240419 | 094000 | 7903934600 | 118500 | 118800 | 118900 | 118100 | 2528 |
| 552 | 20240419 | 093900 | 7604428500 | 118900 | 118700 | 118900 | 118700 | 571 |
| 553 | 20240419 | 093800 | 7536622200 | 118700 | 118500 | 118700 | 118300 | 815 |
| 554 | 20240419 | 093700 | 7440080200 | 118500 | 118600 | 118700 | 118200 | 630 |
| 555 | 20240419 | 093600 | 7365426400 | 118500 | 118400 | 118500 | 118300 | 495 |
| 556 | 20240419 | 093500 | 7306798600 | 118300 | 118100 | 118300 | 118100 | 501 |
| 557 | 20240419 | 093400 | 7247587900 | 117900 | 117900 | 118100 | 117800 | 330 |
| 558 | 20240419 | 093300 | 7208680200 | 118000 | 117700 | 118200 | 117700 | 969 |
| 559 | 20240419 | 093200 | 7094340000 | 117800 | 117900 | 118000 | 117700 | 395 |
| 560 | 20240419 | 093100 | 7047787000 | 117900 | 117700 | 118000 | 117700 | 263 |
| 561 | 20240419 | 093000 | 7016802300 | 117700 | 117600 | 117700 | 117600 | 198 |
| 562 | 20240419 | 092900 | 6993497900 | 117700 | 117400 | 117700 | 117400 | 743 |
| 563 | 20240419 | 092800 | 6906147800 | 117500 | 117500 | 117600 | 117400 | 1838 |
| 564 | 20240419 | 092700 | 6690141000 | 117500 | 117700 | 117700 | 117500 | 1287 |
| 565 | 20240419 | 092600 | 6538763400 | 117700 | 117900 | 118000 | 117600 | 1727 |
| 566 | 20240419 | 092500 | 6335413400 | 117800 | 117900 | 117900 | 117800 | 352 |
| 567 | 20240419 | 092400 | 6293939400 | 117900 | 117600 | 118100 | 117600 | 701 |
| 568 | 20240419 | 092300 | 6211410900 | 117700 | 117800 | 118300 | 117600 | 3901 |
| 569 | 20240419 | 092200 | 5752162600 | 117800 | 118400 | 118400 | 117800 | 1096 |
| 570 | 20240419 | 092100 | 5622733500 | 118400 | 118500 | 118600 | 118300 | 564 |
| 571 | 20240419 | 092000 | 5555907600 | 118500 | 118400 | 118700 | 118400 | 448 |
| 572 | 20240419 | 091900 | 5502823000 | 118400 | 118100 | 118500 | 118000 | 1024 |
| 573 | 20240419 | 091800 | 5381670500 | 118200 | 117800 | 118500 | 117800 | 1181 |
| 574 | 20240419 | 091700 | 5242351900 | 117900 | 118200 | 118200 | 117900 | 2716 |
| 575 | 20240419 | 091600 | 4921697900 | 118200 | 118500 | 118600 | 118200 | 979 |
| 576 | 20240419 | 091500 | 4805798600 | 118500 | 118900 | 119000 | 118400 | 602 |
| 577 | 20240419 | 091400 | 4734418800 | 119000 | 118200 | 119100 | 118200 | 721 |
| 578 | 20240419 | 091300 | 4648838200 | 118200 | 118200 | 118300 | 118100 | 912 |
| 579 | 20240419 | 091200 | 4541049600 | 118100 | 118000 | 118200 | 117700 | 1338 |
| 580 | 20240419 | 091100 | 4383241200 | 118100 | 118200 | 118400 | 117700 | 2087 |
| 581 | 20240419 | 091000 | 4137127700 | 118100 | 117900 | 118400 | 117500 | 2814 |
| 582 | 20240419 | 090900 | 3805548200 | 118000 | 118100 | 118600 | 117700 | 2986 |
| 583 | 20240419 | 090800 | 3453039300 | 118000 | 119300 | 119300 | 118000 | 2770 |
| 584 | 20240419 | 090700 | 3124553300 | 119300 | 119400 | 119900 | 119200 | 2002 |
| 585 | 20240419 | 090600 | 2885525200 | 119400 | 119800 | 120000 | 119400 | 3382 |
| 586 | 20240419 | 090500 | 2480406500 | 119700 | 120900 | 120900 | 119700 | 3574 |
| 587 | 20240419 | 090400 | 2050460200 | 120800 | 120700 | 121000 | 120300 | 4144 |
| 588 | 20240419 | 090300 | 1549780900 | 120700 | 120100 | 120800 | 119800 | 2807 |
| 589 | 20240419 | 090200 | 1212110400 | 120000 | 119100 | 120000 | 118900 | 3466 |
| 590 | 20240419 | 090100 | 798304900 | 119100 | 118100 | 119100 | 118100 | 1852 |
| 591 | 20240419 | 090000 | 579037300 | 118100 | 118300 | 118900 | 117900 | 4859 |