31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 17472 |
| 3 | 20240417 | 182900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 4 | 20240417 | 182800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 5 | 20240417 | 182700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 6 | 20240417 | 182600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 7 | 20240417 | 182500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 8 | 20240417 | 182400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 9 | 20240417 | 182300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 10 | 20240417 | 182200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 11 | 20240417 | 182100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 12 | 20240417 | 182000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 13 | 20240417 | 181900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 14 | 20240417 | 181800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 15 | 20240417 | 181700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 16 | 20240417 | 181600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 17 | 20240417 | 181500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 18 | 20240417 | 181400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 19 | 20240417 | 181300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 20 | 20240417 | 181200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 21 | 20240417 | 181100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 22 | 20240417 | 181000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 23 | 20240417 | 180900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 24 | 20240417 | 180800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 25 | 20240417 | 180700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 26 | 20240417 | 180600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 27 | 20240417 | 180500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 28 | 20240417 | 180400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 29 | 20240417 | 180300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 30 | 20240417 | 180200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 31 | 20240417 | 180100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 32 | 20240417 | 180000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 17472 |
| 33 | 20240417 | 175900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 34 | 20240417 | 175800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 35 | 20240417 | 175700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 36 | 20240417 | 175600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 37 | 20240417 | 175500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 38 | 20240417 | 175400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 39 | 20240417 | 175300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 40 | 20240417 | 175200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 41 | 20240417 | 175100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 42 | 20240417 | 175000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 43 | 20240417 | 174900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 44 | 20240417 | 174800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 45 | 20240417 | 174700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 46 | 20240417 | 174600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 47 | 20240417 | 174500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 48 | 20240417 | 174400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 49 | 20240417 | 174300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 50 | 20240417 | 174200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 51 | 20240417 | 174100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 52 | 20240417 | 174000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 53 | 20240417 | 173900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 54 | 20240417 | 173800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 55 | 20240417 | 173700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 56 | 20240417 | 173600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 57 | 20240417 | 173500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 58 | 20240417 | 173400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 59 | 20240417 | 173300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 60 | 20240417 | 173200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 61 | 20240417 | 173100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 62 | 20240417 | 173000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 17472 |
| 63 | 20240417 | 172900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 64 | 20240417 | 172800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 65 | 20240417 | 172700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 66 | 20240417 | 172600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 67 | 20240417 | 172500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 68 | 20240417 | 172400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 69 | 20240417 | 172300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 70 | 20240417 | 172200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 71 | 20240417 | 172100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 72 | 20240417 | 172000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 73 | 20240417 | 171900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 74 | 20240417 | 171800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 75 | 20240417 | 171700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 76 | 20240417 | 171600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 77 | 20240417 | 171500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 78 | 20240417 | 171400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 79 | 20240417 | 171300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 80 | 20240417 | 171200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 81 | 20240417 | 171100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 82 | 20240417 | 171000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 83 | 20240417 | 170900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 84 | 20240417 | 170800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 85 | 20240417 | 170700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 86 | 20240417 | 170600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 87 | 20240417 | 170500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 88 | 20240417 | 170400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 89 | 20240417 | 170300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 90 | 20240417 | 170200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 91 | 20240417 | 170100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 92 | 20240417 | 170000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 17472 |
| 93 | 20240417 | 165900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 94 | 20240417 | 165800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 95 | 20240417 | 165700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 96 | 20240417 | 165600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 97 | 20240417 | 165500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 98 | 20240417 | 165400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 99 | 20240417 | 165300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 100 | 20240417 | 165200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 101 | 20240417 | 165100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 102 | 20240417 | 165000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 103 | 20240417 | 164900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 104 | 20240417 | 164800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 105 | 20240417 | 164700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 106 | 20240417 | 164600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 107 | 20240417 | 164500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 108 | 20240417 | 164400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 109 | 20240417 | 164300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 110 | 20240417 | 164200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 111 | 20240417 | 164100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 112 | 20240417 | 164000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 113 | 20240417 | 163900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 114 | 20240417 | 163800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 115 | 20240417 | 163700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 116 | 20240417 | 163600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 117 | 20240417 | 163500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 118 | 20240417 | 163400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 119 | 20240417 | 163300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 120 | 20240417 | 163200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 121 | 20240417 | 163100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 122 | 20240417 | 163000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 17472 |
| 123 | 20240417 | 162900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 124 | 20240417 | 162800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 125 | 20240417 | 162700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 126 | 20240417 | 162600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 127 | 20240417 | 162500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 128 | 20240417 | 162400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 129 | 20240417 | 162300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 130 | 20240417 | 162200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 131 | 20240417 | 162100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 132 | 20240417 | 162000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 133 | 20240417 | 161900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 134 | 20240417 | 161800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 135 | 20240417 | 161700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 136 | 20240417 | 161600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 137 | 20240417 | 161500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 138 | 20240417 | 161400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 139 | 20240417 | 161300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 140 | 20240417 | 161200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 141 | 20240417 | 161100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 142 | 20240417 | 161000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 143 | 20240417 | 160900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 144 | 20240417 | 160800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 145 | 20240417 | 160700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 146 | 20240417 | 160600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 147 | 20240417 | 160500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 148 | 20240417 | 160400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 149 | 20240417 | 160300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 150 | 20240417 | 160200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 151 | 20240417 | 160100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 152 | 20240417 | 160000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 17472 |
| 153 | 20240417 | 155900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 154 | 20240417 | 155800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 155 | 20240417 | 155700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 156 | 20240417 | 155600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 157 | 20240417 | 155500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 158 | 20240417 | 155400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 159 | 20240417 | 155300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 160 | 20240417 | 155200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 161 | 20240417 | 155100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 162 | 20240417 | 155000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 163 | 20240417 | 154900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 164 | 20240417 | 154800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 165 | 20240417 | 154700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 166 | 20240417 | 154600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 167 | 20240417 | 154500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 168 | 20240417 | 154400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 169 | 20240417 | 154300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 170 | 20240417 | 154200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 171 | 20240417 | 154100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 172 | 20240417 | 154000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 173 | 20240417 | 153900 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 174 | 20240417 | 153800 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 175 | 20240417 | 153700 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 176 | 20240417 | 153600 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 177 | 20240417 | 153500 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 178 | 20240417 | 153400 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 179 | 20240417 | 153300 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 180 | 20240417 | 153200 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 181 | 20240417 | 153100 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 0 |
| 182 | 20240417 | 153000 | 18555165300 | 68500 | 68500 | 68500 | 68500 | 34944 |
| 183 | 20240417 | 152900 | 17358333300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 184 | 20240417 | 152800 | 17358333300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 185 | 20240417 | 152700 | 17358333300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 186 | 20240417 | 152600 | 17358333300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 187 | 20240417 | 152500 | 17358333300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 188 | 20240417 | 152400 | 17358333300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 189 | 20240417 | 152300 | 17358333300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 190 | 20240417 | 152200 | 17358333300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 191 | 20240417 | 152100 | 17358333300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 192 | 20240417 | 152000 | 17358333300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 193 | 20240417 | 151900 | 17358333300 | 68700 | 68600 | 68800 | 68600 | 1075 |
| 194 | 20240417 | 151800 | 17284469600 | 68600 | 68900 | 69000 | 68600 | 1004 |
| 195 | 20240417 | 151700 | 17215322400 | 68900 | 68800 | 69000 | 68800 | 1222 |
| 196 | 20240417 | 151600 | 17131098500 | 68800 | 68500 | 68900 | 68500 | 2714 |
| 197 | 20240417 | 151500 | 16944557900 | 68500 | 68700 | 68800 | 68500 | 2072 |
| 198 | 20240417 | 151400 | 16802392000 | 68800 | 68700 | 68800 | 68700 | 342 |
| 199 | 20240417 | 151300 | 16778888200 | 68700 | 68600 | 68700 | 68600 | 1813 |
| 200 | 20240417 | 151200 | 16654420400 | 68600 | 68600 | 68700 | 68600 | 912 |
| 201 | 20240417 | 151100 | 16591806100 | 68700 | 68700 | 68800 | 68600 | 425 |
| 202 | 20240417 | 151000 | 16562643700 | 68700 | 68700 | 68800 | 68700 | 468 |
| 203 | 20240417 | 150900 | 16530491900 | 68700 | 68700 | 68800 | 68700 | 247 |
| 204 | 20240417 | 150800 | 16513507000 | 68700 | 68600 | 68800 | 68500 | 7201 |
| 205 | 20240417 | 150700 | 16019126700 | 68800 | 68600 | 68800 | 68600 | 856 |
| 206 | 20240417 | 150600 | 15960329300 | 68600 | 68700 | 68800 | 68600 | 703 |
| 207 | 20240417 | 150500 | 15912043600 | 68700 | 68800 | 68800 | 68700 | 2933 |
| 208 | 20240417 | 150400 | 15710457600 | 68800 | 68900 | 69000 | 68800 | 3753 |
| 209 | 20240417 | 150300 | 15452006400 | 69000 | 68900 | 69000 | 68900 | 307 |
| 210 | 20240417 | 150200 | 15430846900 | 69000 | 68900 | 69000 | 68900 | 513 |
| 211 | 20240417 | 150100 | 15395498900 | 68900 | 68900 | 69000 | 68900 | 275 |
| 212 | 20240417 | 150000 | 15376544400 | 69000 | 68900 | 69000 | 68900 | 539 |
| 213 | 20240417 | 145900 | 15339373600 | 69000 | 68900 | 69100 | 68900 | 1406 |
| 214 | 20240417 | 145800 | 15242373700 | 69000 | 69000 | 69000 | 68900 | 90 |
| 215 | 20240417 | 145700 | 15236171100 | 68900 | 68900 | 69000 | 68900 | 1865 |
| 216 | 20240417 | 145600 | 15107503400 | 68900 | 68900 | 69000 | 68900 | 212 |
| 217 | 20240417 | 145500 | 15092888800 | 69000 | 68900 | 69000 | 68800 | 761 |
| 218 | 20240417 | 145400 | 15040455700 | 68800 | 69100 | 69100 | 68800 | 10048 |
| 219 | 20240417 | 145300 | 14347366000 | 69100 | 69200 | 69300 | 69100 | 4563 |
| 220 | 20240417 | 145200 | 14031640000 | 69300 | 69200 | 69300 | 69200 | 261 |
| 221 | 20240417 | 145100 | 14013576000 | 69300 | 69200 | 69300 | 69200 | 308 |
| 222 | 20240417 | 145000 | 13992248400 | 69200 | 69300 | 69300 | 69200 | 155 |
| 223 | 20240417 | 144900 | 13981516800 | 69300 | 69200 | 69300 | 69200 | 202 |
| 224 | 20240417 | 144800 | 13967533800 | 69300 | 69200 | 69300 | 69200 | 176 |
| 225 | 20240417 | 144700 | 13955348800 | 69200 | 69300 | 69400 | 69200 | 2377 |
| 226 | 20240417 | 144600 | 13790627100 | 69300 | 69300 | 69400 | 69300 | 331 |
| 227 | 20240417 | 144500 | 13767684300 | 69300 | 69300 | 69400 | 69300 | 176 |
| 228 | 20240417 | 144400 | 13755482600 | 69300 | 69300 | 69400 | 69300 | 352 |
| 229 | 20240417 | 144300 | 13731066200 | 69400 | 69300 | 69400 | 69300 | 291 |
| 230 | 20240417 | 144200 | 13710893800 | 69300 | 69300 | 69400 | 69300 | 483 |
| 231 | 20240417 | 144100 | 13677408100 | 69300 | 69300 | 69400 | 69300 | 358 |
| 232 | 20240417 | 144000 | 13652590800 | 69300 | 69400 | 69500 | 69300 | 1519 |
| 233 | 20240417 | 143900 | 13547172500 | 69400 | 69400 | 69500 | 69400 | 663 |
| 234 | 20240417 | 143800 | 13501104600 | 69400 | 69400 | 69500 | 69400 | 101 |
| 235 | 20240417 | 143700 | 13494093100 | 69400 | 69400 | 69500 | 69400 | 218 |
| 236 | 20240417 | 143600 | 13478958400 | 69400 | 69400 | 69500 | 69400 | 104 |
| 237 | 20240417 | 143500 | 13471735300 | 69500 | 69400 | 69500 | 69400 | 149 |
| 238 | 20240417 | 143400 | 13461391100 | 69400 | 69400 | 69500 | 69400 | 197 |
| 239 | 20240417 | 143300 | 13447710300 | 69400 | 69400 | 69500 | 69400 | 764 |
| 240 | 20240417 | 143200 | 13394684500 | 69400 | 69400 | 69500 | 69400 | 36 |
| 241 | 20240417 | 143100 | 13392184100 | 69400 | 69400 | 69500 | 69400 | 166 |
| 242 | 20240417 | 143000 | 13380659100 | 69400 | 69500 | 69500 | 69400 | 90 |
| 243 | 20240417 | 142900 | 13374407200 | 69500 | 69500 | 69500 | 69400 | 116 |
| 244 | 20240417 | 142800 | 13366349200 | 69500 | 69400 | 69500 | 69300 | 317 |
| 245 | 20240417 | 142700 | 13344357900 | 69500 | 69400 | 69500 | 69400 | 1024 |
| 246 | 20240417 | 142600 | 13273286800 | 69500 | 69400 | 69500 | 69400 | 434 |
| 247 | 20240417 | 142500 | 13243131300 | 69400 | 69400 | 69500 | 69400 | 440 |
| 248 | 20240417 | 142400 | 13212558400 | 69400 | 69500 | 69500 | 69400 | 350 |
| 249 | 20240417 | 142300 | 13188266100 | 69400 | 69500 | 69500 | 69400 | 464 |
| 250 | 20240417 | 142200 | 13156051800 | 69500 | 69400 | 69500 | 69400 | 232 |
| 251 | 20240417 | 142100 | 13139936600 | 69500 | 69500 | 69600 | 69400 | 152 |
| 252 | 20240417 | 142000 | 13129374000 | 69600 | 69500 | 69600 | 69400 | 560 |
| 253 | 20240417 | 141900 | 13090447400 | 69500 | 69400 | 69600 | 69400 | 558 |
| 254 | 20240417 | 141800 | 13051670600 | 69500 | 69300 | 69500 | 69300 | 746 |
| 255 | 20240417 | 141700 | 12999898000 | 69400 | 69300 | 69400 | 69300 | 190 |
| 256 | 20240417 | 141600 | 12986726500 | 69300 | 69300 | 69400 | 69300 | 388 |
| 257 | 20240417 | 141500 | 12959814100 | 69400 | 69300 | 69400 | 69300 | 122 |
| 258 | 20240417 | 141400 | 12951356700 | 69400 | 69300 | 69400 | 69300 | 387 |
| 259 | 20240417 | 141300 | 12924504000 | 69400 | 69300 | 69400 | 69300 | 182 |
| 260 | 20240417 | 141200 | 12911881200 | 69300 | 69300 | 69400 | 69300 | 394 |
| 261 | 20240417 | 141100 | 12884562800 | 69300 | 69300 | 69400 | 69300 | 324 |
| 262 | 20240417 | 141000 | 12862103500 | 69300 | 69300 | 69400 | 69300 | 332 |
| 263 | 20240417 | 140900 | 12839091700 | 69300 | 69500 | 69500 | 69300 | 939 |
| 264 | 20240417 | 140800 | 12773943000 | 69500 | 69400 | 69500 | 69400 | 203 |
| 265 | 20240417 | 140700 | 12759849800 | 69500 | 69400 | 69500 | 69400 | 138 |
| 266 | 20240417 | 140600 | 12750267500 | 69500 | 69500 | 69600 | 69400 | 283 |
| 267 | 20240417 | 140500 | 12730598300 | 69500 | 69500 | 69600 | 69500 | 139 |
| 268 | 20240417 | 140400 | 12720933200 | 69500 | 69400 | 69500 | 69400 | 572 |
| 269 | 20240417 | 140300 | 12681193400 | 69400 | 69400 | 69500 | 69400 | 755 |
| 270 | 20240417 | 140200 | 12628741700 | 69400 | 69400 | 69500 | 69400 | 579 |
| 271 | 20240417 | 140100 | 12588547300 | 69400 | 69300 | 69400 | 69300 | 238 |
| 272 | 20240417 | 140000 | 12572041100 | 69500 | 69500 | 69500 | 69300 | 821 |
| 273 | 20240417 | 135900 | 12515021500 | 69500 | 69500 | 69600 | 69500 | 248 |
| 274 | 20240417 | 135800 | 12497780400 | 69500 | 69500 | 69600 | 69500 | 227 |
| 275 | 20240417 | 135700 | 12481990800 | 69600 | 69500 | 69600 | 69400 | 1327 |
| 276 | 20240417 | 135600 | 12389746400 | 69600 | 69300 | 69600 | 69300 | 1940 |
| 277 | 20240417 | 135500 | 12255059500 | 69400 | 69300 | 69400 | 69300 | 249 |
| 278 | 20240417 | 135400 | 12237797600 | 69300 | 69300 | 69400 | 69200 | 798 |
| 279 | 20240417 | 135300 | 12182498500 | 69300 | 69200 | 69300 | 69200 | 475 |
| 280 | 20240417 | 135200 | 12149594100 | 69200 | 69200 | 69300 | 69200 | 465 |
| 281 | 20240417 | 135100 | 12117381900 | 69300 | 69200 | 69300 | 69200 | 321 |
| 282 | 20240417 | 135000 | 12095151100 | 69200 | 69300 | 69400 | 69200 | 735 |
| 283 | 20240417 | 134900 | 12044231400 | 69300 | 69100 | 69300 | 69100 | 2221 |
| 284 | 20240417 | 134800 | 11890462400 | 69100 | 69100 | 69200 | 69100 | 312 |
| 285 | 20240417 | 134700 | 11868897400 | 69200 | 69100 | 69200 | 69100 | 269 |
| 286 | 20240417 | 134600 | 11850306000 | 69200 | 69100 | 69200 | 69100 | 385 |
| 287 | 20240417 | 134500 | 11823684600 | 69100 | 69200 | 69200 | 69100 | 405 |
| 288 | 20240417 | 134400 | 11795685500 | 69200 | 69200 | 69200 | 69100 | 292 |
| 289 | 20240417 | 134300 | 11775493100 | 69100 | 69200 | 69200 | 69100 | 289 |
| 290 | 20240417 | 134200 | 11755519800 | 69100 | 69100 | 69200 | 69100 | 230 |
| 291 | 20240417 | 134100 | 11739623200 | 69100 | 69200 | 69300 | 69100 | 283 |
| 292 | 20240417 | 134000 | 11720043700 | 69200 | 69200 | 69300 | 69200 | 1416 |
| 293 | 20240417 | 133900 | 11621955000 | 69200 | 69200 | 69300 | 69200 | 555 |
| 294 | 20240417 | 133800 | 11583545200 | 69200 | 69200 | 69300 | 69200 | 274 |
| 295 | 20240417 | 133700 | 11564583400 | 69200 | 69200 | 69300 | 69200 | 510 |
| 296 | 20240417 | 133600 | 11529288500 | 69300 | 69300 | 69300 | 69200 | 99 |
| 297 | 20240417 | 133500 | 11522436000 | 69300 | 69300 | 69300 | 69200 | 167 |
| 298 | 20240417 | 133400 | 11510872200 | 69300 | 69200 | 69300 | 69200 | 106 |
| 299 | 20240417 | 133300 | 11503532400 | 69300 | 69300 | 69400 | 69200 | 201 |
| 300 | 20240417 | 133200 | 11489603100 | 69400 | 69300 | 69400 | 69300 | 123 |
| 301 | 20240417 | 133100 | 11481074900 | 69300 | 69300 | 69300 | 69200 | 276 |
| 302 | 20240417 | 133000 | 11461960200 | 69300 | 69300 | 69400 | 69300 | 272 |
| 303 | 20240417 | 132900 | 11443110400 | 69300 | 69300 | 69400 | 69300 | 281 |
| 304 | 20240417 | 132800 | 11423632600 | 69300 | 69300 | 69400 | 69300 | 238 |
| 305 | 20240417 | 132700 | 11407136500 | 69300 | 69300 | 69400 | 69300 | 240 |
| 306 | 20240417 | 132600 | 11390504300 | 69400 | 69300 | 69400 | 69300 | 361 |
| 307 | 20240417 | 132500 | 11365483200 | 69400 | 69300 | 69400 | 69300 | 86 |
| 308 | 20240417 | 132400 | 11359520300 | 69300 | 69300 | 69400 | 69300 | 102 |
| 309 | 20240417 | 132300 | 11352445500 | 69200 | 69100 | 69300 | 69100 | 1746 |
| 310 | 20240417 | 132200 | 11231577000 | 69100 | 69100 | 69200 | 69100 | 169 |
| 311 | 20240417 | 132100 | 11219897500 | 69200 | 69200 | 69200 | 69100 | 101 |
| 312 | 20240417 | 132000 | 11212908500 | 69200 | 69200 | 69200 | 69100 | 78 |
| 313 | 20240417 | 131900 | 11207514700 | 69200 | 69100 | 69200 | 69100 | 1988 |
| 314 | 20240417 | 131800 | 11069997900 | 69100 | 69100 | 69200 | 69100 | 1196 |
| 315 | 20240417 | 131700 | 10987353800 | 69200 | 69200 | 69300 | 69100 | 1476 |
| 316 | 20240417 | 131600 | 10885230100 | 69200 | 69100 | 69200 | 69100 | 336 |
| 317 | 20240417 | 131500 | 10861982000 | 69200 | 69100 | 69200 | 69100 | 163 |
| 318 | 20240417 | 131400 | 10850707200 | 69300 | 69300 | 69300 | 69100 | 3780 |
| 319 | 20240417 | 131300 | 10589148300 | 69200 | 69200 | 69300 | 69200 | 151 |
| 320 | 20240417 | 131200 | 10578695400 | 69300 | 69200 | 69300 | 69200 | 132 |
| 321 | 20240417 | 131100 | 10569555000 | 69300 | 69300 | 69400 | 69200 | 516 |
| 322 | 20240417 | 131000 | 10533799600 | 69400 | 69300 | 69400 | 69300 | 131 |
| 323 | 20240417 | 130900 | 10524710500 | 69400 | 69400 | 69400 | 69300 | 31 |
| 324 | 20240417 | 130800 | 10522559200 | 69400 | 69400 | 69400 | 69300 | 207 |
| 325 | 20240417 | 130700 | 10508199600 | 69400 | 69300 | 69400 | 69200 | 82 |
| 326 | 20240417 | 130600 | 10502514900 | 69300 | 69200 | 69400 | 69200 | 281 |
| 327 | 20240417 | 130500 | 10483043300 | 69300 | 69400 | 69400 | 69200 | 2044 |
| 328 | 20240417 | 130400 | 10341400400 | 69300 | 69400 | 69500 | 69300 | 258 |
| 329 | 20240417 | 130300 | 10323500900 | 69400 | 69400 | 69400 | 69300 | 380 |
| 330 | 20240417 | 130200 | 10297133000 | 69400 | 69500 | 69500 | 69400 | 174 |
| 331 | 20240417 | 130100 | 10285048100 | 69500 | 69400 | 69500 | 69300 | 267 |
| 332 | 20240417 | 130000 | 10266518100 | 69400 | 69300 | 69400 | 69300 | 533 |
| 333 | 20240417 | 125900 | 10229578200 | 69300 | 69500 | 69500 | 69300 | 508 |
| 334 | 20240417 | 125800 | 10194358700 | 69500 | 69300 | 69500 | 69300 | 99 |
| 335 | 20240417 | 125700 | 10187484500 | 69400 | 69500 | 69500 | 69300 | 265 |
| 336 | 20240417 | 125600 | 10169096800 | 69500 | 69400 | 69500 | 69400 | 84 |
| 337 | 20240417 | 125500 | 10163262300 | 69400 | 69400 | 69500 | 69400 | 779 |
| 338 | 20240417 | 125400 | 10109196900 | 69400 | 69500 | 69500 | 69400 | 56 |
| 339 | 20240417 | 125300 | 10105308300 | 69500 | 69500 | 69500 | 69400 | 47 |
| 340 | 20240417 | 125200 | 10102042900 | 69400 | 69500 | 69500 | 69400 | 96 |
| 341 | 20240417 | 125100 | 10095374800 | 69500 | 69400 | 69500 | 69400 | 77 |
| 342 | 20240417 | 125000 | 10090028300 | 69400 | 69400 | 69500 | 69400 | 3 |
| 343 | 20240417 | 124900 | 10089820000 | 69300 | 69600 | 69600 | 69300 | 2261 |
| 344 | 20240417 | 124800 | 9932990100 | 69600 | 69400 | 69600 | 69400 | 152 |
| 345 | 20240417 | 124700 | 9922434300 | 69400 | 69500 | 69500 | 69400 | 103 |
| 346 | 20240417 | 124600 | 9915278400 | 69500 | 69500 | 69600 | 69500 | 167 |
| 347 | 20240417 | 124500 | 9903671200 | 69600 | 69500 | 69600 | 69500 | 20 |
| 348 | 20240417 | 124400 | 9902281000 | 69500 | 69500 | 69600 | 69400 | 109 |
| 349 | 20240417 | 124300 | 9894706100 | 69500 | 69500 | 69500 | 69500 | 130 |
| 350 | 20240417 | 124200 | 9885671100 | 69600 | 69500 | 69600 | 69500 | 81 |
| 351 | 20240417 | 124100 | 9880038200 | 69500 | 69600 | 69600 | 69500 | 89 |
| 352 | 20240417 | 124000 | 9873849200 | 69600 | 69600 | 69600 | 69500 | 60 |
| 353 | 20240417 | 123900 | 9869675400 | 69500 | 69500 | 69600 | 69500 | 41 |
| 354 | 20240417 | 123800 | 9866825800 | 69600 | 69600 | 69600 | 69600 | 39 |
| 355 | 20240417 | 123700 | 9864111400 | 69600 | 69600 | 69600 | 69500 | 208 |
| 356 | 20240417 | 123600 | 9849640100 | 69500 | 69600 | 69600 | 69500 | 94 |
| 357 | 20240417 | 123500 | 9843106600 | 69600 | 69500 | 69600 | 69500 | 50 |
| 358 | 20240417 | 123400 | 9839628600 | 69500 | 69500 | 69600 | 69400 | 229 |
| 359 | 20240417 | 123300 | 9823715700 | 69600 | 69500 | 69600 | 69500 | 113 |
| 360 | 20240417 | 123200 | 9815852300 | 69600 | 69600 | 69600 | 69600 | 68 |
| 361 | 20240417 | 123100 | 9811119500 | 69500 | 69700 | 69700 | 69400 | 3308 |
| 362 | 20240417 | 123000 | 9581470900 | 69700 | 69600 | 69700 | 69600 | 54 |
| 363 | 20240417 | 122900 | 9577712100 | 69400 | 69400 | 69500 | 69400 | 2589 |
| 364 | 20240417 | 122800 | 9397813200 | 69500 | 69500 | 69500 | 69400 | 65 |
| 365 | 20240417 | 122700 | 9393296700 | 69400 | 69700 | 69700 | 69400 | 869 |
| 366 | 20240417 | 122600 | 9332864700 | 69700 | 69700 | 69700 | 69600 | 90 |
| 367 | 20240417 | 122500 | 9326592800 | 69700 | 69800 | 69800 | 69600 | 400 |
| 368 | 20240417 | 122400 | 9298715000 | 69800 | 69600 | 69800 | 69600 | 31 |
| 369 | 20240417 | 122300 | 9296554300 | 69700 | 69700 | 69800 | 69700 | 140 |
| 370 | 20240417 | 122200 | 9286795400 | 69700 | 69700 | 69800 | 69700 | 16 |
| 371 | 20240417 | 122100 | 9285680100 | 69800 | 69700 | 69800 | 69700 | 43 |
| 372 | 20240417 | 122000 | 9282680000 | 69700 | 69700 | 69800 | 69700 | 156 |
| 373 | 20240417 | 121900 | 9271805800 | 69700 | 69700 | 69800 | 69700 | 733 |
| 374 | 20240417 | 121800 | 9220650800 | 69700 | 69700 | 69800 | 69700 | 55 |
| 375 | 20240417 | 121700 | 9216817200 | 69700 | 69700 | 69700 | 69600 | 390 |
| 376 | 20240417 | 121600 | 9189636500 | 69800 | 69700 | 69800 | 69600 | 116 |
| 377 | 20240417 | 121500 | 9181552200 | 69800 | 69700 | 69800 | 69700 | 43 |
| 378 | 20240417 | 121400 | 9178554500 | 69700 | 69600 | 69700 | 69600 | 242 |
| 379 | 20240417 | 121300 | 9161691500 | 69700 | 69700 | 69800 | 69700 | 71 |
| 380 | 20240417 | 121200 | 9156742700 | 69700 | 69700 | 69700 | 69600 | 54 |
| 381 | 20240417 | 121100 | 9152979900 | 69700 | 69800 | 69800 | 69600 | 1358 |
| 382 | 20240417 | 121000 | 9058218700 | 69700 | 69600 | 69700 | 69600 | 931 |
| 383 | 20240417 | 120900 | 8993328800 | 69700 | 69500 | 69700 | 69500 | 248 |
| 384 | 20240417 | 120800 | 8976067900 | 69600 | 69600 | 69600 | 69600 | 367 |
| 385 | 20240417 | 120700 | 8950524700 | 69600 | 69400 | 69600 | 69400 | 87 |
| 386 | 20240417 | 120600 | 8944484800 | 69500 | 69600 | 69600 | 69500 | 223 |
| 387 | 20240417 | 120500 | 8928985700 | 69600 | 69500 | 69600 | 69500 | 67 |
| 388 | 20240417 | 120400 | 8924326100 | 69500 | 69400 | 69500 | 69400 | 140 |
| 389 | 20240417 | 120300 | 8914607000 | 69500 | 69500 | 69500 | 69500 | 139 |
| 390 | 20240417 | 120200 | 8904946500 | 69400 | 69400 | 69500 | 69400 | 189 |
| 391 | 20240417 | 120100 | 8891818000 | 69400 | 69400 | 69500 | 69400 | 84 |
| 392 | 20240417 | 120000 | 8885983400 | 69400 | 69300 | 69500 | 69300 | 194 |
| 393 | 20240417 | 115900 | 8872520600 | 69300 | 69300 | 69500 | 69300 | 198 |
| 394 | 20240417 | 115800 | 8858784500 | 69400 | 69300 | 69400 | 69300 | 169 |
| 395 | 20240417 | 115700 | 8847062200 | 69300 | 69300 | 69400 | 69300 | 185 |
| 396 | 20240417 | 115600 | 8834229500 | 69400 | 69300 | 69400 | 69300 | 205 |
| 397 | 20240417 | 115500 | 8820015000 | 69400 | 69300 | 69400 | 69300 | 75 |
| 398 | 20240417 | 115400 | 8814816900 | 69400 | 69400 | 69400 | 69300 | 113 |
| 399 | 20240417 | 115300 | 8806979600 | 69400 | 69300 | 69400 | 69300 | 208 |
| 400 | 20240417 | 115200 | 8792552700 | 69300 | 69300 | 69400 | 69300 | 202 |
| 401 | 20240417 | 115100 | 8778550300 | 69400 | 69300 | 69400 | 69300 | 76 |
| 402 | 20240417 | 115000 | 8773281800 | 69300 | 69300 | 69400 | 69300 | 28 |
| 403 | 20240417 | 114900 | 8771340700 | 69400 | 69300 | 69400 | 69300 | 115 |
| 404 | 20240417 | 114800 | 8763368000 | 69300 | 69400 | 69400 | 69300 | 71 |
| 405 | 20240417 | 114700 | 8758447100 | 69400 | 69400 | 69500 | 69300 | 165 |
| 406 | 20240417 | 114600 | 8746994500 | 69400 | 69400 | 69500 | 69400 | 138 |
| 407 | 20240417 | 114500 | 8737416600 | 69500 | 69400 | 69500 | 69400 | 191 |
| 408 | 20240417 | 114400 | 8724157100 | 69500 | 69400 | 69500 | 69300 | 160 |
| 409 | 20240417 | 114300 | 8713053800 | 69400 | 69500 | 69500 | 69400 | 92 |
| 410 | 20240417 | 114200 | 8706663400 | 69500 | 69500 | 69500 | 69400 | 69 |
| 411 | 20240417 | 114100 | 8701873300 | 69400 | 69400 | 69500 | 69400 | 136 |
| 412 | 20240417 | 114000 | 8692427800 | 69400 | 69400 | 69500 | 69400 | 155 |
| 413 | 20240417 | 113900 | 8681667300 | 69400 | 69400 | 69400 | 69300 | 165 |
| 414 | 20240417 | 113800 | 8670228800 | 69300 | 69300 | 69400 | 69200 | 563 |
| 415 | 20240417 | 113700 | 8631215500 | 69300 | 69200 | 69300 | 69200 | 69 |
| 416 | 20240417 | 113600 | 8626439300 | 69300 | 69300 | 69300 | 69200 | 142 |
| 417 | 20240417 | 113500 | 8616604600 | 69300 | 69200 | 69300 | 69200 | 558 |
| 418 | 20240417 | 113400 | 8577989800 | 69200 | 69200 | 69300 | 69200 | 144 |
| 419 | 20240417 | 113300 | 8568024200 | 69200 | 69200 | 69300 | 69200 | 192 |
| 420 | 20240417 | 113200 | 8554725000 | 69200 | 69200 | 69300 | 69200 | 657 |
| 421 | 20240417 | 113100 | 8509259100 | 69200 | 69200 | 69300 | 69200 | 91 |
| 422 | 20240417 | 113000 | 8502956900 | 69200 | 69200 | 69300 | 69200 | 331 |
| 423 | 20240417 | 112900 | 8480047600 | 69300 | 69200 | 69300 | 69200 | 132 |
| 424 | 20240417 | 112800 | 8470909900 | 69300 | 69200 | 69300 | 69200 | 155 |
| 425 | 20240417 | 112700 | 8460177400 | 69200 | 69200 | 69300 | 69200 | 229 |
| 426 | 20240417 | 112600 | 8444320200 | 69200 | 69300 | 69400 | 69200 | 549 |
| 427 | 20240417 | 112500 | 8406286000 | 69300 | 69300 | 69400 | 69300 | 195 |
| 428 | 20240417 | 112400 | 8392771800 | 69300 | 69300 | 69400 | 69300 | 414 |
| 429 | 20240417 | 112300 | 8364077100 | 69300 | 69300 | 69400 | 69300 | 125 |
| 430 | 20240417 | 112200 | 8355413400 | 69400 | 69300 | 69400 | 69300 | 303 |
| 431 | 20240417 | 112100 | 8334412200 | 69400 | 69300 | 69400 | 69300 | 134 |
| 432 | 20240417 | 112000 | 8325119700 | 69300 | 69200 | 69300 | 69200 | 802 |
| 433 | 20240417 | 111900 | 8269558200 | 69300 | 69300 | 69400 | 69200 | 3833 |
| 434 | 20240417 | 111800 | 8004080800 | 69300 | 69300 | 69500 | 69300 | 443 |
| 435 | 20240417 | 111700 | 7973341900 | 69400 | 69400 | 69500 | 69300 | 480 |
| 436 | 20240417 | 111600 | 7940033000 | 69400 | 69400 | 69500 | 69400 | 97 |
| 437 | 20240417 | 111500 | 7933298400 | 69500 | 69400 | 69500 | 69400 | 513 |
| 438 | 20240417 | 111400 | 7897650900 | 69500 | 69400 | 69500 | 69400 | 182 |
| 439 | 20240417 | 111300 | 7885006400 | 69400 | 69400 | 69500 | 69400 | 495 |
| 440 | 20240417 | 111200 | 7850649500 | 69400 | 69500 | 69500 | 69400 | 287 |
| 441 | 20240417 | 111100 | 7830710100 | 69400 | 69500 | 69500 | 69400 | 162 |
| 442 | 20240417 | 111000 | 7819456900 | 69500 | 69400 | 69500 | 69400 | 111 |
| 443 | 20240417 | 110900 | 7811750000 | 69400 | 69500 | 69500 | 69400 | 39 |
| 444 | 20240417 | 110800 | 7809042600 | 69400 | 69500 | 69600 | 69400 | 274 |
| 445 | 20240417 | 110700 | 7790006100 | 69500 | 69400 | 69600 | 69400 | 145 |
| 446 | 20240417 | 110600 | 7779934900 | 69500 | 69500 | 69500 | 69400 | 198 |
| 447 | 20240417 | 110500 | 7766174300 | 69500 | 69400 | 69500 | 69400 | 730 |
| 448 | 20240417 | 110400 | 7715507900 | 69500 | 69600 | 69600 | 69400 | 84 |
| 449 | 20240417 | 110300 | 7709670500 | 69500 | 69500 | 69500 | 69400 | 422 |
| 450 | 20240417 | 110200 | 7680348700 | 69400 | 69400 | 69500 | 69400 | 63 |
| 451 | 20240417 | 110100 | 7675975500 | 69400 | 69400 | 69500 | 69300 | 139 |
| 452 | 20240417 | 110000 | 7666325700 | 69300 | 69300 | 69400 | 69300 | 154 |
| 453 | 20240417 | 105900 | 7655647000 | 69300 | 69500 | 69500 | 69300 | 1776 |
| 454 | 20240417 | 105800 | 7532489700 | 69400 | 69400 | 69500 | 69400 | 133 |
| 455 | 20240417 | 105700 | 7523258700 | 69500 | 69500 | 69500 | 69400 | 342 |
| 456 | 20240417 | 105600 | 7499511200 | 69500 | 69500 | 69600 | 69500 | 695 |
| 457 | 20240417 | 105500 | 7451197100 | 69600 | 69500 | 69600 | 69400 | 501 |
| 458 | 20240417 | 105400 | 7416384300 | 69500 | 69400 | 69500 | 69400 | 161 |
| 459 | 20240417 | 105300 | 7405206700 | 69500 | 69400 | 69500 | 69400 | 320 |
| 460 | 20240417 | 105200 | 7382979900 | 69400 | 69300 | 69500 | 69300 | 430 |
| 461 | 20240417 | 105100 | 7353147700 | 69400 | 69300 | 69400 | 69200 | 150 |
| 462 | 20240417 | 105000 | 7342752700 | 69300 | 69300 | 69300 | 69200 | 354 |
| 463 | 20240417 | 104900 | 7318225300 | 69200 | 69300 | 69400 | 69200 | 1248 |
| 464 | 20240417 | 104800 | 7231750800 | 69400 | 69400 | 69400 | 69300 | 510 |
| 465 | 20240417 | 104700 | 7196404000 | 69300 | 69300 | 69400 | 69300 | 132 |
| 466 | 20240417 | 104600 | 7187255800 | 69300 | 69300 | 69400 | 69300 | 1173 |
| 467 | 20240417 | 104500 | 7105963900 | 69400 | 69400 | 69500 | 69300 | 671 |
| 468 | 20240417 | 104400 | 7059402900 | 69400 | 69400 | 69500 | 69400 | 443 |
| 469 | 20240417 | 104300 | 7028646300 | 69400 | 69400 | 69500 | 69300 | 1378 |
| 470 | 20240417 | 104200 | 6933018600 | 69400 | 69500 | 69500 | 69400 | 608 |
| 471 | 20240417 | 104100 | 6890823100 | 69500 | 69500 | 69500 | 69400 | 83 |
| 472 | 20240417 | 104000 | 6885058200 | 69500 | 69500 | 69600 | 69400 | 534 |
| 473 | 20240417 | 103900 | 6847965900 | 69600 | 69500 | 69600 | 69500 | 698 |
| 474 | 20240417 | 103800 | 6799454400 | 69500 | 69500 | 69600 | 69500 | 237 |
| 475 | 20240417 | 103700 | 6782976800 | 69500 | 69700 | 69700 | 69500 | 413 |
| 476 | 20240417 | 103600 | 6754236300 | 69600 | 69600 | 69700 | 69600 | 166 |
| 477 | 20240417 | 103500 | 6742678800 | 69600 | 69700 | 69700 | 69600 | 282 |
| 478 | 20240417 | 103400 | 6723028000 | 69700 | 69700 | 69800 | 69700 | 300 |
| 479 | 20240417 | 103300 | 6702111500 | 69700 | 69700 | 69800 | 69700 | 121 |
| 480 | 20240417 | 103200 | 6693676800 | 69800 | 69700 | 69800 | 69700 | 609 |
| 481 | 20240417 | 103100 | 6651195900 | 69800 | 69900 | 69900 | 69700 | 909 |
| 482 | 20240417 | 103000 | 6587739200 | 69800 | 69900 | 69900 | 69800 | 47 |
| 483 | 20240417 | 102900 | 6584458300 | 69800 | 69700 | 69900 | 69700 | 102 |
| 484 | 20240417 | 102800 | 6577335900 | 69700 | 69600 | 69900 | 69600 | 690 |
| 485 | 20240417 | 102700 | 6529234500 | 69600 | 69600 | 69600 | 69500 | 1215 |
| 486 | 20240417 | 102600 | 6444679400 | 69600 | 69600 | 69700 | 69600 | 79 |
| 487 | 20240417 | 102500 | 6439180900 | 69600 | 69800 | 69800 | 69600 | 118 |
| 488 | 20240417 | 102400 | 6430962700 | 69600 | 69700 | 69800 | 69500 | 417 |
| 489 | 20240417 | 102300 | 6401909500 | 69600 | 69600 | 69700 | 69600 | 534 |
| 490 | 20240417 | 102200 | 6364711800 | 69700 | 69500 | 69700 | 69500 | 464 |
| 491 | 20240417 | 102100 | 6332433600 | 69500 | 69500 | 69600 | 69500 | 172 |
| 492 | 20240417 | 102000 | 6320477500 | 69500 | 69500 | 69600 | 69500 | 78 |
| 493 | 20240417 | 101900 | 6315053300 | 69600 | 69500 | 69600 | 69400 | 496 |
| 494 | 20240417 | 101800 | 6280586800 | 69500 | 69500 | 69600 | 69300 | 1739 |
| 495 | 20240417 | 101700 | 6159880200 | 69400 | 69500 | 69600 | 69400 | 2226 |
| 496 | 20240417 | 101600 | 6005182900 | 69600 | 69600 | 69700 | 69500 | 1051 |
| 497 | 20240417 | 101500 | 5932047400 | 69700 | 69600 | 69700 | 69600 | 145 |
| 498 | 20240417 | 101400 | 5921949100 | 69600 | 69700 | 69700 | 69600 | 445 |
| 499 | 20240417 | 101300 | 5890976000 | 69600 | 69600 | 69700 | 69600 | 128 |
| 500 | 20240417 | 101200 | 5882063900 | 69600 | 69600 | 69700 | 69500 | 352 |
| 501 | 20240417 | 101100 | 5857566100 | 69700 | 69500 | 69700 | 69500 | 528 |
| 502 | 20240417 | 101000 | 5820828900 | 69600 | 69600 | 69700 | 69500 | 558 |
| 503 | 20240417 | 100900 | 5782018100 | 69600 | 69600 | 69700 | 69500 | 230 |
| 504 | 20240417 | 100800 | 5766008200 | 69600 | 69800 | 69900 | 69500 | 3749 |
| 505 | 20240417 | 100700 | 5504783500 | 69800 | 69900 | 70000 | 69800 | 707 |
| 506 | 20240417 | 100600 | 5455366700 | 70000 | 70000 | 70100 | 69900 | 1901 |
| 507 | 20240417 | 100500 | 5322389000 | 70000 | 70200 | 70200 | 70000 | 1879 |
| 508 | 20240417 | 100400 | 5190805500 | 70200 | 70200 | 70300 | 70100 | 2142 |
| 509 | 20240417 | 100300 | 5040438500 | 70200 | 70300 | 70300 | 70200 | 528 |
| 510 | 20240417 | 100200 | 5003335500 | 70300 | 70300 | 70300 | 70100 | 1372 |
| 511 | 20240417 | 100100 | 4906963200 | 70500 | 70500 | 70600 | 70300 | 1614 |
| 512 | 20240417 | 100000 | 4793233100 | 70600 | 70600 | 70700 | 70500 | 635 |
| 513 | 20240417 | 095900 | 4748412000 | 70700 | 70700 | 70700 | 70500 | 1282 |
| 514 | 20240417 | 095800 | 4657906600 | 70700 | 70600 | 70700 | 70600 | 765 |
| 515 | 20240417 | 095700 | 4603879900 | 70700 | 70700 | 70800 | 70600 | 957 |
| 516 | 20240417 | 095600 | 4536222900 | 70700 | 70700 | 70800 | 70700 | 236 |
| 517 | 20240417 | 095500 | 4519521100 | 70700 | 70800 | 70900 | 70700 | 814 |
| 518 | 20240417 | 095400 | 4461885600 | 70800 | 70900 | 70900 | 70800 | 507 |
| 519 | 20240417 | 095300 | 4425959500 | 70900 | 70800 | 70900 | 70800 | 227 |
| 520 | 20240417 | 095200 | 4409872700 | 70900 | 70800 | 70900 | 70800 | 580 |
| 521 | 20240417 | 095100 | 4368767700 | 70900 | 70700 | 70900 | 70700 | 708 |
| 522 | 20240417 | 095000 | 4318639000 | 70700 | 70800 | 70900 | 70700 | 2216 |
| 523 | 20240417 | 094900 | 4161773200 | 70900 | 70800 | 70900 | 70800 | 1489 |
| 524 | 20240417 | 094800 | 4056229700 | 70800 | 70600 | 70900 | 70600 | 496 |
| 525 | 20240417 | 094700 | 4021126900 | 70700 | 70700 | 70900 | 70600 | 572 |
| 526 | 20240417 | 094600 | 3980635700 | 70700 | 70800 | 70900 | 70700 | 353 |
| 527 | 20240417 | 094500 | 3955627100 | 70800 | 70700 | 70900 | 70700 | 2108 |
| 528 | 20240417 | 094400 | 3806434100 | 70800 | 70500 | 70800 | 70500 | 2081 |
| 529 | 20240417 | 094300 | 3659287700 | 70600 | 70600 | 70600 | 70500 | 1857 |
| 530 | 20240417 | 094200 | 3528205900 | 70600 | 70300 | 70600 | 70100 | 1790 |
| 531 | 20240417 | 094100 | 3402346000 | 70300 | 70200 | 70300 | 70100 | 549 |
| 532 | 20240417 | 094000 | 3363820000 | 70200 | 70300 | 70300 | 70100 | 668 |
| 533 | 20240417 | 093900 | 3316921000 | 70200 | 70200 | 70300 | 70100 | 1130 |
| 534 | 20240417 | 093800 | 3237600600 | 70300 | 70300 | 70300 | 70200 | 808 |
| 535 | 20240417 | 093700 | 3180848700 | 70300 | 70300 | 70300 | 70200 | 280 |
| 536 | 20240417 | 093600 | 3161166000 | 70300 | 70300 | 70300 | 70200 | 418 |
| 537 | 20240417 | 093500 | 3131810300 | 70300 | 70000 | 70300 | 70000 | 633 |
| 538 | 20240417 | 093400 | 3087424800 | 70000 | 70200 | 70200 | 70000 | 546 |
| 539 | 20240417 | 093300 | 3049129500 | 70100 | 70200 | 70200 | 70100 | 331 |
| 540 | 20240417 | 093200 | 3025913100 | 70100 | 70400 | 70500 | 70100 | 2034 |
| 541 | 20240417 | 093100 | 2882920000 | 70400 | 70400 | 70600 | 70400 | 1514 |
| 542 | 20240417 | 093000 | 2776219200 | 70500 | 70300 | 70500 | 70300 | 5304 |
| 543 | 20240417 | 092900 | 2402455600 | 70300 | 70300 | 70400 | 70300 | 515 |
| 544 | 20240417 | 092800 | 2366232900 | 70300 | 70400 | 70400 | 70300 | 580 |
| 545 | 20240417 | 092700 | 2325431400 | 70400 | 70300 | 70500 | 70300 | 985 |
| 546 | 20240417 | 092600 | 2256052600 | 70300 | 70300 | 70400 | 70200 | 1663 |
| 547 | 20240417 | 092500 | 2139058100 | 70400 | 70000 | 70400 | 70000 | 2404 |
| 548 | 20240417 | 092400 | 1970318700 | 70000 | 70000 | 70100 | 69900 | 536 |
| 549 | 20240417 | 092300 | 1932760500 | 70100 | 69900 | 70100 | 69800 | 5437 |
| 550 | 20240417 | 092200 | 1552125800 | 69900 | 69800 | 69900 | 69800 | 379 |
| 551 | 20240417 | 092100 | 1525651500 | 69800 | 69900 | 69900 | 69800 | 379 |
| 552 | 20240417 | 092000 | 1499170700 | 69900 | 69800 | 69900 | 69700 | 788 |
| 553 | 20240417 | 091900 | 1444162300 | 69800 | 69800 | 69900 | 69700 | 586 |
| 554 | 20240417 | 091800 | 1403239400 | 69800 | 69800 | 69900 | 69700 | 1786 |
| 555 | 20240417 | 091700 | 1278547300 | 69900 | 69800 | 69900 | 69700 | 380 |
| 556 | 20240417 | 091600 | 1252029800 | 69700 | 69600 | 69800 | 69600 | 211 |
| 557 | 20240417 | 091500 | 1237329700 | 69600 | 69600 | 69800 | 69600 | 767 |
| 558 | 20240417 | 091400 | 1183891600 | 69600 | 69600 | 69600 | 69600 | 22 |
| 559 | 20240417 | 091300 | 1182360400 | 69600 | 69500 | 69600 | 69500 | 593 |
| 560 | 20240417 | 091200 | 1141120600 | 69500 | 69500 | 69500 | 69400 | 482 |
| 561 | 20240417 | 091100 | 1107659200 | 69400 | 69700 | 69700 | 69400 | 1363 |
| 562 | 20240417 | 091000 | 1012910100 | 69700 | 69700 | 69800 | 69600 | 408 |
| 563 | 20240417 | 090900 | 984476500 | 69700 | 69700 | 69800 | 69700 | 293 |
| 564 | 20240417 | 090800 | 964032500 | 69700 | 69800 | 69800 | 69600 | 1217 |
| 565 | 20240417 | 090700 | 879185700 | 69800 | 69500 | 69800 | 69500 | 314 |
| 566 | 20240417 | 090600 | 857319900 | 69600 | 69700 | 69700 | 69600 | 991 |
| 567 | 20240417 | 090500 | 788306400 | 69600 | 69700 | 69900 | 69600 | 684 |
| 568 | 20240417 | 090400 | 740636800 | 69900 | 69800 | 69900 | 69700 | 1835 |
| 569 | 20240417 | 090300 | 612558200 | 69800 | 69800 | 69900 | 69700 | 228 |
| 570 | 20240417 | 090200 | 596651000 | 69800 | 69800 | 69800 | 69700 | 277 |
| 571 | 20240417 | 090100 | 577328900 | 69800 | 69700 | 70100 | 69700 | 4173 |
| 572 | 20240417 | 090000 | 285559700 | 69700 | 69800 | 69800 | 69600 | 3870 |