32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 1203 |
| 3 | 20240419 | 190900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20240419 | 190800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20240419 | 190700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20240419 | 190600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20240419 | 190500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20240419 | 190400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20240419 | 190300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20240419 | 190200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20240419 | 190100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20240419 | 190000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20240419 | 185900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20240419 | 185800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20240419 | 185700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20240419 | 185600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20240419 | 185500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20240419 | 185400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20240419 | 185300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20240419 | 185200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20240419 | 185100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20240419 | 185000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20240419 | 184900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20240419 | 184800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20240419 | 184700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20240419 | 184600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20240419 | 184500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20240419 | 184400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20240419 | 184300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20240419 | 184200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20240419 | 184100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20240419 | 184000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 1203 |
| 33 | 20240419 | 183900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20240419 | 183800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20240419 | 183700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20240419 | 183600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20240419 | 183500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20240419 | 183400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20240419 | 183300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20240419 | 183200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20240419 | 183100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20240419 | 183000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20240419 | 182900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20240419 | 182800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20240419 | 182700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20240419 | 182600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20240419 | 182500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20240419 | 182400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20240419 | 182300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20240419 | 182200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20240419 | 182100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20240419 | 182000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20240419 | 181900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20240419 | 181800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20240419 | 181700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20240419 | 181600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20240419 | 181500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20240419 | 181400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20240419 | 181300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20240419 | 181200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20240419 | 181100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20240419 | 181000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 1203 |
| 63 | 20240419 | 180900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20240419 | 180800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20240419 | 180700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20240419 | 180600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20240419 | 180500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20240419 | 180400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20240419 | 180300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20240419 | 180200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20240419 | 180100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20240419 | 180000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20240419 | 175900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20240419 | 175800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20240419 | 175700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20240419 | 175600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20240419 | 175500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20240419 | 175400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20240419 | 175300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20240419 | 175200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20240419 | 175100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20240419 | 175000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20240419 | 174900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20240419 | 174800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20240419 | 174700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20240419 | 174600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20240419 | 174500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20240419 | 174400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20240419 | 174300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20240419 | 174200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20240419 | 174100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20240419 | 174000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 1203 |
| 93 | 20240419 | 173900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20240419 | 173800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20240419 | 173700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20240419 | 173600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20240419 | 173500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20240419 | 173400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20240419 | 173300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20240419 | 173200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20240419 | 173100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20240419 | 173000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20240419 | 172900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20240419 | 172800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20240419 | 172700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20240419 | 172600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20240419 | 172500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20240419 | 172400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20240419 | 172300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20240419 | 172200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20240419 | 172100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20240419 | 172000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20240419 | 171900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20240419 | 171800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20240419 | 171700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20240419 | 171600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20240419 | 171500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20240419 | 171400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20240419 | 171300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20240419 | 171200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20240419 | 171100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20240419 | 171000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 1203 |
| 123 | 20240419 | 170900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20240419 | 170800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20240419 | 170700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20240419 | 170600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20240419 | 170500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20240419 | 170400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20240419 | 170300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20240419 | 170200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20240419 | 170100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20240419 | 170000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20240419 | 165900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20240419 | 165800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20240419 | 165700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20240419 | 165600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20240419 | 165500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20240419 | 165400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20240419 | 165300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20240419 | 165200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20240419 | 165100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20240419 | 165000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20240419 | 164900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20240419 | 164800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20240419 | 164700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20240419 | 164600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20240419 | 164500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20240419 | 164400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20240419 | 164300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20240419 | 164200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20240419 | 164100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20240419 | 164000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 1203 |
| 153 | 20240419 | 163900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20240419 | 163800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20240419 | 163700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20240419 | 163600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20240419 | 163500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20240419 | 163400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20240419 | 163300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20240419 | 163200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20240419 | 163100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20240419 | 163000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20240419 | 162900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20240419 | 162800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20240419 | 162700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20240419 | 162600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20240419 | 162500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20240419 | 162400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20240419 | 162300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20240419 | 162200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20240419 | 162100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20240419 | 162000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20240419 | 161900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20240419 | 161800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20240419 | 161700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20240419 | 161600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20240419 | 161500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20240419 | 161400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20240419 | 161300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20240419 | 161200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20240419 | 161100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20240419 | 161000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 1203 |
| 183 | 20240419 | 160900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20240419 | 160800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 185 | 20240419 | 160700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20240419 | 160600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20240419 | 160500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20240419 | 160400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20240419 | 160300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20240419 | 160200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20240419 | 160100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20240419 | 160000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20240419 | 155900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20240419 | 155800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20240419 | 155700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 196 | 20240419 | 155600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 197 | 20240419 | 155500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 198 | 20240419 | 155400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 199 | 20240419 | 155300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 200 | 20240419 | 155200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 201 | 20240419 | 155100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 202 | 20240419 | 155000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 203 | 20240419 | 154900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 204 | 20240419 | 154800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 205 | 20240419 | 154700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 206 | 20240419 | 154600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 207 | 20240419 | 154500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 208 | 20240419 | 154400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 209 | 20240419 | 154300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 210 | 20240419 | 154200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 211 | 20240419 | 154100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 212 | 20240419 | 154000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 1203 |
| 213 | 20240419 | 153900 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 214 | 20240419 | 153800 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 215 | 20240419 | 153700 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 216 | 20240419 | 153600 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 217 | 20240419 | 153500 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 218 | 20240419 | 153400 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 219 | 20240419 | 153300 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 220 | 20240419 | 153200 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 221 | 20240419 | 153100 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 222 | 20240419 | 153000 | 5921772800 | 73700 | 73700 | 73700 | 73700 | 1203 |
| 223 | 20240419 | 152900 | 5833111700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 224 | 20240419 | 152800 | 5833111700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 225 | 20240419 | 152700 | 5833111700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 226 | 20240419 | 152600 | 5833111700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 227 | 20240419 | 152500 | 5833111700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 228 | 20240419 | 152400 | 5833111700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 229 | 20240419 | 152300 | 5833111700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 230 | 20240419 | 152200 | 5833111700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 231 | 20240419 | 152100 | 5833111700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 232 | 20240419 | 152000 | 5833111700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 233 | 20240419 | 151900 | 5833111700 | 73700 | 73900 | 73900 | 73700 | 97 |
| 234 | 20240419 | 151800 | 5825954100 | 73900 | 73900 | 73900 | 73900 | 71 |
| 235 | 20240419 | 151700 | 5820707200 | 73800 | 73900 | 73900 | 73600 | 438 |
| 236 | 20240419 | 151600 | 5788379300 | 73800 | 73900 | 73900 | 73700 | 149 |
| 237 | 20240419 | 151500 | 5777381900 | 73900 | 73900 | 73900 | 73600 | 170 |
| 238 | 20240419 | 151400 | 5764847200 | 73900 | 73900 | 73900 | 73600 | 235 |
| 239 | 20240419 | 151300 | 5747511700 | 73900 | 73900 | 73900 | 73600 | 251 |
| 240 | 20240419 | 151200 | 5728996100 | 73800 | 73700 | 73800 | 73500 | 250 |
| 241 | 20240419 | 151100 | 5710576400 | 73600 | 73900 | 73900 | 73600 | 151 |
| 242 | 20240419 | 151000 | 5699456000 | 73900 | 73800 | 73900 | 73600 | 239 |
| 243 | 20240419 | 150900 | 5681842200 | 73800 | 73700 | 73800 | 73600 | 280 |
| 244 | 20240419 | 150800 | 5661201600 | 73700 | 73900 | 73900 | 73700 | 143 |
| 245 | 20240419 | 150700 | 5650647900 | 73900 | 73700 | 73900 | 73500 | 175 |
| 246 | 20240419 | 150600 | 5637752000 | 73700 | 73800 | 73800 | 73500 | 209 |
| 247 | 20240419 | 150500 | 5622363000 | 73800 | 73900 | 73900 | 73600 | 181 |
| 248 | 20240419 | 150400 | 5609020100 | 73900 | 73800 | 73900 | 73600 | 153 |
| 249 | 20240419 | 150300 | 5597738700 | 73900 | 73700 | 73900 | 73700 | 205 |
| 250 | 20240419 | 150200 | 5582617100 | 73800 | 73800 | 73900 | 73600 | 164 |
| 251 | 20240419 | 150100 | 5570521000 | 73900 | 73800 | 74000 | 73700 | 144 |
| 252 | 20240419 | 150000 | 5559897400 | 73700 | 74000 | 74100 | 73700 | 300 |
| 253 | 20240419 | 145900 | 5537737600 | 73900 | 74000 | 74000 | 73800 | 444 |
| 254 | 20240419 | 145800 | 5504919300 | 74000 | 74000 | 74000 | 73800 | 159 |
| 255 | 20240419 | 145700 | 5493166200 | 73800 | 74000 | 74000 | 73800 | 188 |
| 256 | 20240419 | 145600 | 5479281500 | 74000 | 73900 | 74200 | 73800 | 248 |
| 257 | 20240419 | 145500 | 5460965200 | 74000 | 74000 | 74100 | 73800 | 102 |
| 258 | 20240419 | 145400 | 5453427900 | 73900 | 74100 | 74100 | 73800 | 204 |
| 259 | 20240419 | 145300 | 5438356200 | 74100 | 73900 | 74100 | 73800 | 188 |
| 260 | 20240419 | 145200 | 5424464900 | 73900 | 73900 | 74000 | 73800 | 164 |
| 261 | 20240419 | 145100 | 5412348100 | 73800 | 73800 | 74000 | 73800 | 147 |
| 262 | 20240419 | 145000 | 5401492700 | 74000 | 74100 | 74100 | 73800 | 153 |
| 263 | 20240419 | 144900 | 5390182100 | 74000 | 74100 | 74200 | 74000 | 278 |
| 264 | 20240419 | 144800 | 5369606100 | 74200 | 74100 | 74200 | 74000 | 120 |
| 265 | 20240419 | 144700 | 5360716500 | 74100 | 74200 | 74300 | 74100 | 195 |
| 266 | 20240419 | 144600 | 5346250000 | 74200 | 74400 | 74400 | 74100 | 163 |
| 267 | 20240419 | 144500 | 5334151500 | 74300 | 74300 | 74400 | 74100 | 232 |
| 268 | 20240419 | 144400 | 5316923300 | 74200 | 74500 | 74500 | 74100 | 175 |
| 269 | 20240419 | 144300 | 5303926900 | 74500 | 74300 | 74500 | 74000 | 303 |
| 270 | 20240419 | 144200 | 5281439500 | 74300 | 74200 | 74400 | 74000 | 201 |
| 271 | 20240419 | 144100 | 5266518900 | 74100 | 74200 | 74400 | 74100 | 367 |
| 272 | 20240419 | 144000 | 5239265600 | 74200 | 74200 | 74300 | 74000 | 163 |
| 273 | 20240419 | 143900 | 5227180700 | 74000 | 74200 | 74400 | 74000 | 289 |
| 274 | 20240419 | 143800 | 5205728200 | 74200 | 74300 | 74300 | 74100 | 601 |
| 275 | 20240419 | 143700 | 5161146600 | 74300 | 74300 | 74400 | 74100 | 179 |
| 276 | 20240419 | 143600 | 5147854100 | 74200 | 74300 | 74400 | 74100 | 244 |
| 277 | 20240419 | 143500 | 5129732900 | 74300 | 74300 | 74400 | 74100 | 121 |
| 278 | 20240419 | 143400 | 5120745400 | 74300 | 74300 | 74400 | 74100 | 199 |
| 279 | 20240419 | 143300 | 5105968700 | 74300 | 74500 | 74600 | 74100 | 251 |
| 280 | 20240419 | 143200 | 5087306100 | 74200 | 74400 | 74600 | 74100 | 140 |
| 281 | 20240419 | 143100 | 5076903100 | 74400 | 74500 | 74500 | 74300 | 250 |
| 282 | 20240419 | 143000 | 5058298100 | 74300 | 74400 | 74600 | 74100 | 227 |
| 283 | 20240419 | 142900 | 5041408200 | 74500 | 74500 | 74600 | 74000 | 192 |
| 284 | 20240419 | 142800 | 5027144400 | 74500 | 74400 | 74600 | 74000 | 596 |
| 285 | 20240419 | 142700 | 4982955200 | 74400 | 74300 | 74500 | 74100 | 202 |
| 286 | 20240419 | 142600 | 4967933800 | 74300 | 74400 | 74400 | 74100 | 187 |
| 287 | 20240419 | 142500 | 4954053600 | 74400 | 74100 | 74400 | 74000 | 223 |
| 288 | 20240419 | 142400 | 4937507900 | 74100 | 74200 | 74200 | 74100 | 161 |
| 289 | 20240419 | 142300 | 4925572700 | 74100 | 74200 | 74300 | 74000 | 227 |
| 290 | 20240419 | 142200 | 4908742100 | 74100 | 74200 | 74300 | 74000 | 273 |
| 291 | 20240419 | 142100 | 4888485900 | 74300 | 74300 | 74400 | 74100 | 192 |
| 292 | 20240419 | 142000 | 4874220100 | 74100 | 74300 | 74400 | 74100 | 366 |
| 293 | 20240419 | 141900 | 4847036000 | 74300 | 74200 | 74300 | 74000 | 254 |
| 294 | 20240419 | 141800 | 4828196400 | 74000 | 74200 | 74200 | 74000 | 210 |
| 295 | 20240419 | 141700 | 4812626500 | 74200 | 74000 | 74200 | 73800 | 194 |
| 296 | 20240419 | 141600 | 4798274300 | 74000 | 74200 | 74200 | 73900 | 87 |
| 297 | 20240419 | 141500 | 4791838900 | 74000 | 74200 | 74200 | 73900 | 91 |
| 298 | 20240419 | 141400 | 4785099400 | 74200 | 74100 | 74200 | 74000 | 59 |
| 299 | 20240419 | 141300 | 4780730600 | 74000 | 74100 | 74100 | 74000 | 61 |
| 300 | 20240419 | 141200 | 4776214000 | 74100 | 74200 | 74200 | 74000 | 98 |
| 301 | 20240419 | 141100 | 4768950500 | 74200 | 74200 | 74200 | 74000 | 32 |
| 302 | 20240419 | 141000 | 4766578700 | 74100 | 74200 | 74200 | 74100 | 177 |
| 303 | 20240419 | 140900 | 4753461200 | 74100 | 74200 | 74200 | 74100 | 78 |
| 304 | 20240419 | 140800 | 4747679100 | 74300 | 74300 | 74300 | 74100 | 54 |
| 305 | 20240419 | 140700 | 4743669100 | 74200 | 74300 | 74300 | 74200 | 86 |
| 306 | 20240419 | 140600 | 4737286700 | 74200 | 74200 | 74200 | 74100 | 55 |
| 307 | 20240419 | 140500 | 4733206900 | 74200 | 74300 | 74300 | 74200 | 53 |
| 308 | 20240419 | 140400 | 4729272400 | 74200 | 74100 | 74300 | 74100 | 59 |
| 309 | 20240419 | 140300 | 4724895300 | 74400 | 74400 | 74400 | 74100 | 48 |
| 310 | 20240419 | 140200 | 4721336900 | 74100 | 74200 | 74500 | 74100 | 144 |
| 311 | 20240419 | 140100 | 4710649400 | 74200 | 74200 | 74500 | 74100 | 108 |
| 312 | 20240419 | 140000 | 4702621300 | 74200 | 74500 | 74500 | 74200 | 101 |
| 313 | 20240419 | 135900 | 4695121400 | 74500 | 74400 | 74500 | 74200 | 84 |
| 314 | 20240419 | 135800 | 4688874700 | 74400 | 74500 | 74500 | 74300 | 41 |
| 315 | 20240419 | 135700 | 4685824900 | 74300 | 74400 | 74500 | 74200 | 37 |
| 316 | 20240419 | 135600 | 4683073700 | 74500 | 74500 | 74500 | 74200 | 84 |
| 317 | 20240419 | 135500 | 4676829000 | 74500 | 74600 | 74600 | 74500 | 79 |
| 318 | 20240419 | 135400 | 4670942200 | 74600 | 74600 | 74600 | 74500 | 68 |
| 319 | 20240419 | 135300 | 4665873200 | 74500 | 74500 | 74600 | 74500 | 48 |
| 320 | 20240419 | 135200 | 4662297000 | 74500 | 74600 | 74600 | 74500 | 135 |
| 321 | 20240419 | 135100 | 4652232600 | 74500 | 74500 | 74600 | 74500 | 122 |
| 322 | 20240419 | 135000 | 4643143300 | 74600 | 74600 | 74600 | 74500 | 53 |
| 323 | 20240419 | 134900 | 4639192700 | 74600 | 74600 | 74600 | 74500 | 95 |
| 324 | 20240419 | 134800 | 4632111800 | 74600 | 74500 | 74600 | 74500 | 48 |
| 325 | 20240419 | 134700 | 4628534800 | 74600 | 74600 | 74600 | 74500 | 73 |
| 326 | 20240419 | 134600 | 4623093600 | 74600 | 74600 | 74600 | 74500 | 52 |
| 327 | 20240419 | 134500 | 4619218800 | 74600 | 74600 | 74600 | 74400 | 49 |
| 328 | 20240419 | 134400 | 4615565600 | 74400 | 74600 | 74600 | 74400 | 47 |
| 329 | 20240419 | 134300 | 4612066900 | 74500 | 74600 | 74600 | 74400 | 50 |
| 330 | 20240419 | 134200 | 4608340900 | 74600 | 74300 | 74700 | 74300 | 31 |
| 331 | 20240419 | 134100 | 4606034800 | 74400 | 74600 | 74600 | 74400 | 76 |
| 332 | 20240419 | 134000 | 4600371000 | 74600 | 74600 | 74700 | 74500 | 97 |
| 333 | 20240419 | 133900 | 4593131500 | 74700 | 74700 | 74700 | 74500 | 97 |
| 334 | 20240419 | 133800 | 4585891600 | 74700 | 74600 | 74700 | 74500 | 59 |
| 335 | 20240419 | 133700 | 4581491500 | 74600 | 74400 | 74700 | 74300 | 76 |
| 336 | 20240419 | 133600 | 4575832900 | 74400 | 74300 | 74400 | 74200 | 45 |
| 337 | 20240419 | 133500 | 4572489000 | 74300 | 74600 | 74600 | 74300 | 110 |
| 338 | 20240419 | 133400 | 4564311500 | 74600 | 74700 | 74900 | 74500 | 51 |
| 339 | 20240419 | 133300 | 4560505100 | 74700 | 74800 | 74900 | 74700 | 297 |
| 340 | 20240419 | 133200 | 4538300800 | 74800 | 74900 | 74900 | 74700 | 56 |
| 341 | 20240419 | 133100 | 4534112800 | 74700 | 75000 | 75000 | 74700 | 521 |
| 342 | 20240419 | 133000 | 4495067700 | 75000 | 75100 | 75100 | 75000 | 82 |
| 343 | 20240419 | 132900 | 4488915100 | 75100 | 75100 | 75100 | 75000 | 98 |
| 344 | 20240419 | 132800 | 4481558100 | 75000 | 75000 | 75000 | 74900 | 91 |
| 345 | 20240419 | 132700 | 4474736900 | 75000 | 75000 | 75100 | 74900 | 98 |
| 346 | 20240419 | 132600 | 4467386000 | 75100 | 75100 | 75100 | 74800 | 80 |
| 347 | 20240419 | 132500 | 4461383100 | 75100 | 75000 | 75100 | 74800 | 137 |
| 348 | 20240419 | 132400 | 4451110100 | 75100 | 74900 | 75100 | 74800 | 98 |
| 349 | 20240419 | 132300 | 4443763100 | 74900 | 75100 | 75100 | 74800 | 594 |
| 350 | 20240419 | 132200 | 4399267200 | 75100 | 75200 | 75200 | 75000 | 195 |
| 351 | 20240419 | 132100 | 4384626100 | 75100 | 75000 | 75200 | 75000 | 820 |
| 352 | 20240419 | 132000 | 4323100300 | 74900 | 74800 | 75000 | 74800 | 673 |
| 353 | 20240419 | 131900 | 4272691800 | 74800 | 74700 | 74900 | 74700 | 607 |
| 354 | 20240419 | 131800 | 4227302400 | 74600 | 74400 | 74600 | 74300 | 740 |
| 355 | 20240419 | 131700 | 4172217300 | 74200 | 74300 | 74400 | 74200 | 45 |
| 356 | 20240419 | 131600 | 4168872700 | 74300 | 74100 | 74400 | 74100 | 1182 |
| 357 | 20240419 | 131500 | 4081100200 | 73800 | 74300 | 74300 | 73800 | 149 |
| 358 | 20240419 | 131400 | 4070069800 | 74100 | 74300 | 74300 | 74100 | 139 |
| 359 | 20240419 | 131300 | 4059753400 | 74200 | 73800 | 74300 | 73800 | 84 |
| 360 | 20240419 | 131200 | 4053524400 | 74200 | 74300 | 74300 | 73900 | 75 |
| 361 | 20240419 | 131100 | 4047969300 | 74300 | 74400 | 74400 | 73900 | 43 |
| 362 | 20240419 | 131000 | 4044782700 | 73900 | 74200 | 74400 | 73900 | 681 |
| 363 | 20240419 | 130900 | 3994416000 | 74200 | 74200 | 74400 | 74200 | 63 |
| 364 | 20240419 | 130800 | 3989738600 | 74300 | 74300 | 74400 | 74200 | 86 |
| 365 | 20240419 | 130700 | 3983349300 | 74400 | 74300 | 74400 | 74200 | 94 |
| 366 | 20240419 | 130600 | 3976368800 | 74300 | 74200 | 74300 | 74200 | 68 |
| 367 | 20240419 | 130500 | 3971318000 | 74300 | 74300 | 74300 | 74300 | 35 |
| 368 | 20240419 | 130400 | 3968717500 | 74300 | 74300 | 74400 | 74200 | 94 |
| 369 | 20240419 | 130300 | 3961736100 | 74300 | 74200 | 74300 | 74100 | 141 |
| 370 | 20240419 | 130200 | 3951272300 | 74200 | 74300 | 74300 | 74200 | 81 |
| 371 | 20240419 | 130100 | 3945259700 | 74300 | 74300 | 74300 | 74200 | 64 |
| 372 | 20240419 | 130000 | 3940508800 | 74300 | 74100 | 74300 | 74100 | 57 |
| 373 | 20240419 | 125900 | 3936276900 | 74200 | 74100 | 74200 | 74000 | 44 |
| 374 | 20240419 | 125800 | 3933017400 | 74200 | 74300 | 74300 | 74000 | 67 |
| 375 | 20240419 | 125700 | 3928047800 | 74000 | 74100 | 74300 | 74000 | 58 |
| 376 | 20240419 | 125600 | 3923751600 | 74100 | 74100 | 74100 | 73900 | 66 |
| 377 | 20240419 | 125500 | 3918868800 | 74000 | 74200 | 74200 | 73900 | 45 |
| 378 | 20240419 | 125400 | 3915537400 | 74200 | 74000 | 74300 | 74000 | 203 |
| 379 | 20240419 | 125300 | 3900482800 | 74100 | 74100 | 74200 | 74000 | 41 |
| 380 | 20240419 | 125200 | 3897447900 | 74200 | 74100 | 74200 | 74000 | 43 |
| 381 | 20240419 | 125100 | 3894261600 | 74100 | 74300 | 74300 | 74000 | 69 |
| 382 | 20240419 | 125000 | 3889144200 | 74300 | 74300 | 74300 | 74100 | 39 |
| 383 | 20240419 | 124900 | 3886251600 | 74100 | 74200 | 74300 | 74100 | 180 |
| 384 | 20240419 | 124800 | 3872899500 | 74200 | 74300 | 74300 | 74100 | 62 |
| 385 | 20240419 | 124700 | 3868303000 | 74300 | 74100 | 74300 | 74000 | 48 |
| 386 | 20240419 | 124600 | 3864744900 | 74100 | 74100 | 74100 | 74000 | 37 |
| 387 | 20240419 | 124500 | 3862004600 | 74000 | 74100 | 74300 | 74000 | 92 |
| 388 | 20240419 | 124400 | 3855180400 | 74300 | 74000 | 74300 | 74000 | 36 |
| 389 | 20240419 | 124300 | 3852511700 | 74300 | 74000 | 74300 | 74000 | 102 |
| 390 | 20240419 | 124200 | 3844949100 | 74000 | 74100 | 74100 | 74000 | 35 |
| 391 | 20240419 | 124100 | 3842357300 | 74100 | 74000 | 74100 | 74000 | 67 |
| 392 | 20240419 | 124000 | 3837397600 | 74100 | 74000 | 74200 | 74000 | 137 |
| 393 | 20240419 | 123900 | 3827246700 | 74100 | 74100 | 74100 | 74000 | 65 |
| 394 | 20240419 | 123800 | 3822431700 | 74100 | 74000 | 74100 | 74000 | 86 |
| 395 | 20240419 | 123700 | 3816065900 | 74100 | 74100 | 74100 | 73900 | 35 |
| 396 | 20240419 | 123600 | 3813474900 | 73900 | 74100 | 74100 | 73900 | 80 |
| 397 | 20240419 | 123500 | 3807548900 | 74000 | 74200 | 74200 | 74000 | 72 |
| 398 | 20240419 | 123400 | 3802211200 | 74200 | 74200 | 74200 | 73900 | 20 |
| 399 | 20240419 | 123300 | 3800731500 | 73900 | 74300 | 74300 | 73900 | 53 |
| 400 | 20240419 | 123200 | 3796804500 | 74000 | 73900 | 74300 | 73900 | 842 |
| 401 | 20240419 | 123100 | 3734371600 | 74000 | 73900 | 74100 | 73800 | 172 |
| 402 | 20240419 | 123000 | 3721639900 | 73900 | 74000 | 74000 | 73800 | 53 |
| 403 | 20240419 | 122900 | 3717723900 | 74000 | 73900 | 74000 | 73900 | 42 |
| 404 | 20240419 | 122800 | 3714618500 | 73700 | 73800 | 74000 | 73700 | 113 |
| 405 | 20240419 | 122700 | 3706285800 | 73800 | 74000 | 74100 | 73700 | 37 |
| 406 | 20240419 | 122600 | 3703550800 | 74100 | 74100 | 74100 | 73900 | 29 |
| 407 | 20240419 | 122500 | 3701404400 | 74100 | 73800 | 74100 | 73600 | 134 |
| 408 | 20240419 | 122400 | 3691497300 | 73900 | 73900 | 74000 | 73900 | 43 |
| 409 | 20240419 | 122300 | 3688318100 | 73900 | 74200 | 74200 | 73500 | 448 |
| 410 | 20240419 | 122200 | 3655290700 | 74100 | 74200 | 74200 | 74100 | 81 |
| 411 | 20240419 | 122100 | 3649284100 | 74200 | 74200 | 74200 | 74100 | 105 |
| 412 | 20240419 | 122000 | 3641498200 | 74100 | 74100 | 74100 | 74000 | 127 |
| 413 | 20240419 | 121900 | 3632090700 | 74100 | 73900 | 74100 | 73800 | 65 |
| 414 | 20240419 | 121800 | 3627281500 | 74000 | 74100 | 74100 | 73900 | 68 |
| 415 | 20240419 | 121700 | 3622249800 | 73900 | 74100 | 74100 | 73800 | 53 |
| 416 | 20240419 | 121600 | 3618332700 | 74000 | 74100 | 74200 | 73900 | 87 |
| 417 | 20240419 | 121500 | 3611889500 | 74100 | 74100 | 74200 | 74100 | 132 |
| 418 | 20240419 | 121400 | 3602108100 | 74200 | 74100 | 74200 | 74100 | 90 |
| 419 | 20240419 | 121300 | 3595436700 | 74200 | 73900 | 74200 | 73800 | 118 |
| 420 | 20240419 | 121200 | 3586699600 | 73900 | 74100 | 74200 | 73900 | 45 |
| 421 | 20240419 | 121100 | 3583367300 | 74100 | 74100 | 74100 | 74000 | 74 |
| 422 | 20240419 | 121000 | 3577889500 | 74100 | 74000 | 74100 | 74000 | 89 |
| 423 | 20240419 | 120900 | 3571301500 | 73900 | 74000 | 74100 | 73800 | 75 |
| 424 | 20240419 | 120800 | 3565754600 | 74100 | 74000 | 74100 | 73900 | 34 |
| 425 | 20240419 | 120700 | 3563238600 | 73900 | 74000 | 74200 | 73900 | 202 |
| 426 | 20240419 | 120600 | 3548278500 | 74000 | 73900 | 74000 | 73900 | 87 |
| 427 | 20240419 | 120500 | 3541845100 | 73900 | 73800 | 73900 | 73600 | 35 |
| 428 | 20240419 | 120400 | 3539265600 | 73800 | 73800 | 73800 | 73500 | 77 |
| 429 | 20240419 | 120300 | 3533586600 | 73600 | 73900 | 73900 | 73500 | 127 |
| 430 | 20240419 | 120200 | 3524237000 | 73500 | 73800 | 73900 | 73500 | 133 |
| 431 | 20240419 | 120100 | 3514419800 | 73900 | 73900 | 73900 | 73600 | 117 |
| 432 | 20240419 | 120000 | 3505785400 | 73900 | 73700 | 73900 | 73600 | 68 |
| 433 | 20240419 | 115900 | 3500774000 | 73700 | 73700 | 73700 | 73600 | 69 |
| 434 | 20240419 | 115800 | 3495692100 | 73600 | 73800 | 73900 | 73400 | 96 |
| 435 | 20240419 | 115700 | 3488618300 | 73800 | 73800 | 73900 | 73700 | 217 |
| 436 | 20240419 | 115600 | 3472604400 | 73800 | 73700 | 73800 | 73600 | 126 |
| 437 | 20240419 | 115500 | 3463319700 | 73700 | 73700 | 73700 | 73600 | 192 |
| 438 | 20240419 | 115400 | 3449183800 | 73600 | 73600 | 73700 | 73500 | 54 |
| 439 | 20240419 | 115300 | 3445208600 | 73600 | 73700 | 73800 | 73400 | 134 |
| 440 | 20240419 | 115200 | 3435352100 | 73600 | 73500 | 73800 | 73400 | 371 |
| 441 | 20240419 | 115100 | 3408040700 | 73500 | 73500 | 73500 | 73400 | 103 |
| 442 | 20240419 | 115000 | 3400476700 | 73500 | 73400 | 73500 | 73400 | 81 |
| 443 | 20240419 | 114900 | 3394527600 | 73500 | 73500 | 73500 | 73400 | 62 |
| 444 | 20240419 | 114800 | 3389974400 | 73400 | 73500 | 73600 | 73200 | 152 |
| 445 | 20240419 | 114700 | 3378817200 | 73600 | 73700 | 73700 | 73200 | 288 |
| 446 | 20240419 | 114600 | 3357657300 | 73400 | 73500 | 73600 | 73400 | 160 |
| 447 | 20240419 | 114500 | 3345894200 | 73500 | 73400 | 73500 | 73400 | 59 |
| 448 | 20240419 | 114400 | 3341560800 | 73400 | 73500 | 73500 | 73400 | 81 |
| 449 | 20240419 | 114300 | 3335613000 | 73500 | 73300 | 73500 | 73200 | 80 |
| 450 | 20240419 | 114200 | 3329746200 | 73500 | 73400 | 73500 | 73200 | 57 |
| 451 | 20240419 | 114100 | 3325570300 | 73200 | 73500 | 73500 | 73200 | 84 |
| 452 | 20240419 | 114000 | 3319408600 | 73200 | 73400 | 73500 | 73200 | 44 |
| 453 | 20240419 | 113900 | 3316181900 | 73200 | 73700 | 73700 | 73200 | 110 |
| 454 | 20240419 | 113800 | 3308101300 | 73700 | 73700 | 73700 | 73600 | 49 |
| 455 | 20240419 | 113700 | 3304493500 | 73700 | 73500 | 73700 | 73500 | 137 |
| 456 | 20240419 | 113600 | 3294413100 | 73600 | 73500 | 73600 | 73500 | 47 |
| 457 | 20240419 | 113500 | 3290957900 | 73600 | 73500 | 73600 | 73300 | 183 |
| 458 | 20240419 | 113400 | 3277508500 | 73500 | 73200 | 73500 | 73200 | 134 |
| 459 | 20240419 | 113300 | 3267678900 | 73200 | 73600 | 73600 | 73200 | 59 |
| 460 | 20240419 | 113200 | 3263350200 | 73500 | 73500 | 73600 | 73400 | 66 |
| 461 | 20240419 | 113100 | 3258502700 | 73500 | 73600 | 73700 | 73500 | 208 |
| 462 | 20240419 | 113000 | 3243179900 | 73500 | 73700 | 73700 | 73500 | 61 |
| 463 | 20240419 | 112900 | 3238690800 | 73700 | 73700 | 73700 | 73600 | 49 |
| 464 | 20240419 | 112800 | 3235082500 | 73600 | 73600 | 73700 | 73600 | 308 |
| 465 | 20240419 | 112700 | 3212404800 | 73600 | 73400 | 73600 | 73400 | 85 |
| 466 | 20240419 | 112600 | 3206157400 | 73600 | 73700 | 73700 | 73400 | 114 |
| 467 | 20240419 | 112500 | 3197772800 | 73500 | 73500 | 73500 | 73400 | 329 |
| 468 | 20240419 | 112400 | 3173599600 | 73500 | 73300 | 73500 | 73300 | 119 |
| 469 | 20240419 | 112300 | 3164865200 | 73400 | 73200 | 73400 | 73200 | 32 |
| 470 | 20240419 | 112200 | 3162519000 | 73200 | 73400 | 73400 | 73200 | 53 |
| 471 | 20240419 | 112100 | 3158635400 | 73400 | 73300 | 73500 | 73100 | 351 |
| 472 | 20240419 | 112000 | 3132877000 | 73200 | 73300 | 73400 | 73000 | 1545 |
| 473 | 20240419 | 111900 | 3020019600 | 73400 | 73500 | 73500 | 73100 | 54 |
| 474 | 20240419 | 111800 | 3016064000 | 73500 | 73500 | 73500 | 73200 | 428 |
| 475 | 20240419 | 111700 | 2984649600 | 73400 | 73400 | 73500 | 73400 | 118 |
| 476 | 20240419 | 111600 | 2975987400 | 73400 | 73400 | 73500 | 73400 | 78 |
| 477 | 20240419 | 111500 | 2970260500 | 73500 | 73400 | 73500 | 73300 | 195 |
| 478 | 20240419 | 111400 | 2955947800 | 73200 | 73500 | 73500 | 73000 | 692 |
| 479 | 20240419 | 111300 | 2905302100 | 73500 | 73500 | 73500 | 73400 | 52 |
| 480 | 20240419 | 111200 | 2901483600 | 73500 | 73300 | 73500 | 73200 | 412 |
| 481 | 20240419 | 111100 | 2871261600 | 73300 | 73300 | 73400 | 73200 | 88 |
| 482 | 20240419 | 111000 | 2864809100 | 73400 | 73400 | 73500 | 73400 | 95 |
| 483 | 20240419 | 110900 | 2857834200 | 73400 | 73500 | 73500 | 73400 | 80 |
| 484 | 20240419 | 110800 | 2851960500 | 73400 | 73300 | 73500 | 73300 | 111 |
| 485 | 20240419 | 110700 | 2843814500 | 73300 | 73400 | 73400 | 73300 | 170 |
| 486 | 20240419 | 110600 | 2831343400 | 73200 | 73400 | 73500 | 73200 | 134 |
| 487 | 20240419 | 110500 | 2821510400 | 73500 | 73400 | 73500 | 73400 | 137 |
| 488 | 20240419 | 110400 | 2811452600 | 73400 | 73300 | 73400 | 73100 | 182 |
| 489 | 20240419 | 110300 | 2798116200 | 73300 | 73400 | 73500 | 73200 | 165 |
| 490 | 20240419 | 110200 | 2786011800 | 73500 | 73500 | 73500 | 73400 | 74 |
| 491 | 20240419 | 110100 | 2780574500 | 73400 | 73100 | 73500 | 73100 | 121 |
| 492 | 20240419 | 110000 | 2771695700 | 73400 | 73300 | 73500 | 73100 | 991 |
| 493 | 20240419 | 105900 | 2699082700 | 73200 | 73400 | 73500 | 73200 | 139 |
| 494 | 20240419 | 105800 | 2688883900 | 73400 | 73200 | 73500 | 73100 | 519 |
| 495 | 20240419 | 105700 | 2650847700 | 73200 | 73300 | 73300 | 73100 | 111 |
| 496 | 20240419 | 105600 | 2642724800 | 73200 | 73500 | 73600 | 73200 | 130 |
| 497 | 20240419 | 105500 | 2633184200 | 73600 | 73500 | 73600 | 73300 | 222 |
| 498 | 20240419 | 105400 | 2616867900 | 73600 | 73600 | 73600 | 73500 | 187 |
| 499 | 20240419 | 105300 | 2603122600 | 73400 | 73600 | 73600 | 73300 | 306 |
| 500 | 20240419 | 105200 | 2580619000 | 73600 | 73500 | 73700 | 73500 | 115 |
| 501 | 20240419 | 105100 | 2572157800 | 73500 | 73400 | 73700 | 73400 | 306 |
| 502 | 20240419 | 105000 | 2549651900 | 73400 | 73300 | 73600 | 73200 | 1414 |
| 503 | 20240419 | 104900 | 2445907300 | 73300 | 73300 | 73300 | 73200 | 146 |
| 504 | 20240419 | 104800 | 2435206900 | 73100 | 73500 | 73500 | 73100 | 912 |
| 505 | 20240419 | 104700 | 2368416600 | 73500 | 73600 | 73600 | 73300 | 49 |
| 506 | 20240419 | 104600 | 2364817200 | 73400 | 73500 | 73700 | 73400 | 200 |
| 507 | 20240419 | 104500 | 2350103700 | 73400 | 73400 | 73400 | 73300 | 146 |
| 508 | 20240419 | 104400 | 2339390400 | 73400 | 73500 | 73500 | 73400 | 41 |
| 509 | 20240419 | 104300 | 2336379700 | 73500 | 73500 | 73500 | 73400 | 312 |
| 510 | 20240419 | 104200 | 2313470000 | 73500 | 73500 | 73600 | 73500 | 66 |
| 511 | 20240419 | 104100 | 2308617300 | 73600 | 73500 | 73600 | 73400 | 135 |
| 512 | 20240419 | 104000 | 2298701600 | 73400 | 73500 | 73600 | 73400 | 114 |
| 513 | 20240419 | 103900 | 2290325700 | 73600 | 73500 | 73600 | 73500 | 68 |
| 514 | 20240419 | 103800 | 2285325400 | 73400 | 73600 | 73700 | 73400 | 123 |
| 515 | 20240419 | 103700 | 2276273300 | 73600 | 73600 | 73600 | 73300 | 436 |
| 516 | 20240419 | 103600 | 2244196000 | 73700 | 73600 | 73700 | 73500 | 273 |
| 517 | 20240419 | 103500 | 2224089700 | 73500 | 73500 | 73600 | 73500 | 87 |
| 518 | 20240419 | 103400 | 2217692300 | 73400 | 73500 | 73600 | 73400 | 128 |
| 519 | 20240419 | 103300 | 2208281700 | 73500 | 73800 | 73800 | 73500 | 121 |
| 520 | 20240419 | 103200 | 2199380600 | 73700 | 73800 | 73800 | 73700 | 255 |
| 521 | 20240419 | 103100 | 2180585300 | 73800 | 73800 | 73800 | 73700 | 56 |
| 522 | 20240419 | 103000 | 2176454800 | 73800 | 73900 | 74000 | 73700 | 79 |
| 523 | 20240419 | 102900 | 2170623800 | 74100 | 73800 | 74100 | 73800 | 53 |
| 524 | 20240419 | 102800 | 2166707300 | 74200 | 74000 | 74200 | 73800 | 496 |
| 525 | 20240419 | 102700 | 2130079600 | 74000 | 74100 | 74200 | 73700 | 331 |
| 526 | 20240419 | 102600 | 2105639200 | 74100 | 73900 | 74100 | 73800 | 258 |
| 527 | 20240419 | 102500 | 2086548300 | 73800 | 74000 | 74000 | 73800 | 375 |
| 528 | 20240419 | 102400 | 2058844800 | 74000 | 74000 | 74100 | 73900 | 309 |
| 529 | 20240419 | 102300 | 2035997700 | 74000 | 74000 | 74000 | 73900 | 38 |
| 530 | 20240419 | 102200 | 2033187200 | 74100 | 74100 | 74100 | 73900 | 131 |
| 531 | 20240419 | 102100 | 2023489100 | 74100 | 74100 | 74100 | 74000 | 115 |
| 532 | 20240419 | 102000 | 2014976700 | 74100 | 74200 | 74200 | 74000 | 512 |
| 533 | 20240419 | 101900 | 1977036100 | 74100 | 74200 | 74300 | 74100 | 544 |
| 534 | 20240419 | 101800 | 1936674800 | 74300 | 74300 | 74300 | 74200 | 37 |
| 535 | 20240419 | 101700 | 1933927100 | 74300 | 74300 | 74300 | 74200 | 222 |
| 536 | 20240419 | 101600 | 1917451200 | 74300 | 74300 | 74300 | 74200 | 89 |
| 537 | 20240419 | 101500 | 1910842800 | 74400 | 74400 | 74400 | 74300 | 43 |
| 538 | 20240419 | 101400 | 1907645200 | 74400 | 74500 | 74500 | 74300 | 82 |
| 539 | 20240419 | 101300 | 1901545100 | 74500 | 74500 | 74500 | 74400 | 43 |
| 540 | 20240419 | 101200 | 1898344400 | 74400 | 74500 | 74500 | 74400 | 86 |
| 541 | 20240419 | 101100 | 1891941600 | 74500 | 74400 | 74600 | 74200 | 121 |
| 542 | 20240419 | 101000 | 1882945000 | 74400 | 74400 | 74500 | 74100 | 115 |
| 543 | 20240419 | 100900 | 1874399400 | 74300 | 74700 | 74700 | 74200 | 409 |
| 544 | 20240419 | 100800 | 1843969600 | 74700 | 74600 | 74700 | 74600 | 76 |
| 545 | 20240419 | 100700 | 1838295500 | 74700 | 74600 | 74700 | 74600 | 173 |
| 546 | 20240419 | 100600 | 1825377200 | 74600 | 74800 | 74800 | 74600 | 507 |
| 547 | 20240419 | 100500 | 1787503100 | 74800 | 74800 | 74800 | 74700 | 89 |
| 548 | 20240419 | 100400 | 1780848600 | 74700 | 74900 | 75000 | 74700 | 222 |
| 549 | 20240419 | 100300 | 1764235800 | 74900 | 74900 | 75000 | 74700 | 191 |
| 550 | 20240419 | 100200 | 1749921600 | 74900 | 74700 | 74900 | 74600 | 2261 |
| 551 | 20240419 | 100100 | 1580812500 | 74700 | 74600 | 74700 | 74300 | 312 |
| 552 | 20240419 | 100000 | 1557537400 | 74300 | 74200 | 74600 | 74000 | 679 |
| 553 | 20240419 | 095900 | 1507024800 | 74300 | 74300 | 74300 | 74200 | 44 |
| 554 | 20240419 | 095800 | 1503758600 | 74300 | 74200 | 74300 | 74000 | 309 |
| 555 | 20240419 | 095700 | 1480851900 | 74200 | 74200 | 74300 | 73900 | 224 |
| 556 | 20240419 | 095600 | 1464274200 | 74200 | 74300 | 74400 | 74100 | 110 |
| 557 | 20240419 | 095500 | 1456110900 | 74400 | 74300 | 74400 | 74100 | 323 |
| 558 | 20240419 | 095400 | 1432116700 | 74200 | 74200 | 74200 | 73800 | 234 |
| 559 | 20240419 | 095300 | 1414769100 | 73900 | 74000 | 74200 | 73900 | 718 |
| 560 | 20240419 | 095200 | 1361675100 | 74000 | 74000 | 74100 | 73900 | 55 |
| 561 | 20240419 | 095100 | 1357607400 | 74000 | 74100 | 74100 | 74000 | 50 |
| 562 | 20240419 | 095000 | 1353905900 | 74100 | 74100 | 74100 | 74000 | 124 |
| 563 | 20240419 | 094900 | 1344723100 | 74100 | 73900 | 74100 | 73600 | 301 |
| 564 | 20240419 | 094800 | 1322462400 | 73900 | 73800 | 73900 | 73800 | 90 |
| 565 | 20240419 | 094700 | 1315818600 | 73800 | 73900 | 74000 | 73600 | 322 |
| 566 | 20240419 | 094600 | 1292042400 | 74000 | 74000 | 74100 | 73700 | 299 |
| 567 | 20240419 | 094500 | 1269934800 | 74100 | 74000 | 74100 | 73800 | 168 |
| 568 | 20240419 | 094400 | 1257507300 | 74000 | 74300 | 74300 | 74000 | 148 |
| 569 | 20240419 | 094300 | 1246538700 | 74100 | 74400 | 74400 | 74000 | 221 |
| 570 | 20240419 | 094200 | 1230129400 | 74400 | 73800 | 74400 | 73600 | 448 |
| 571 | 20240419 | 094100 | 1196910100 | 73800 | 73700 | 73800 | 73200 | 435 |
| 572 | 20240419 | 094000 | 1164891700 | 73100 | 73200 | 73700 | 73100 | 215 |
| 573 | 20240419 | 093900 | 1149108600 | 73400 | 73400 | 73400 | 73100 | 103 |
| 574 | 20240419 | 093800 | 1141553800 | 73100 | 73200 | 73300 | 73100 | 190 |
| 575 | 20240419 | 093700 | 1127642900 | 73200 | 73000 | 73200 | 73000 | 194 |
| 576 | 20240419 | 093600 | 1113460100 | 73000 | 73200 | 73200 | 73000 | 157 |
| 577 | 20240419 | 093500 | 1101987000 | 73000 | 73100 | 73300 | 73000 | 390 |
| 578 | 20240419 | 093400 | 1073467000 | 73100 | 73000 | 73200 | 73000 | 50 |
| 579 | 20240419 | 093300 | 1069812700 | 73300 | 73000 | 73300 | 73000 | 113 |
| 580 | 20240419 | 093200 | 1061546500 | 73000 | 73100 | 73100 | 73000 | 231 |
| 581 | 20240419 | 093100 | 1044663700 | 73400 | 72900 | 73400 | 72800 | 465 |
| 582 | 20240419 | 093000 | 1010741600 | 72900 | 73000 | 73000 | 72800 | 305 |
| 583 | 20240419 | 092900 | 988508400 | 73000 | 73000 | 73000 | 72800 | 586 |
| 584 | 20240419 | 092800 | 945777000 | 73100 | 72900 | 73100 | 72900 | 198 |
| 585 | 20240419 | 092700 | 931314400 | 73000 | 73100 | 73100 | 72900 | 314 |
| 586 | 20240419 | 092600 | 908392300 | 73100 | 73000 | 73100 | 73000 | 75 |
| 587 | 20240419 | 092500 | 902912100 | 73000 | 73100 | 73200 | 72900 | 684 |
| 588 | 20240419 | 092400 | 852974900 | 73300 | 73600 | 73600 | 73100 | 296 |
| 589 | 20240419 | 092300 | 831273500 | 73400 | 73500 | 73600 | 73200 | 487 |
| 590 | 20240419 | 092200 | 795542700 | 73300 | 73500 | 73600 | 73200 | 324 |
| 591 | 20240419 | 092100 | 771777900 | 73500 | 73600 | 73600 | 73400 | 404 |
| 592 | 20240419 | 092000 | 742083300 | 73600 | 73700 | 73700 | 73400 | 283 |
| 593 | 20240419 | 091900 | 721256800 | 73400 | 73500 | 73700 | 73000 | 884 |
| 594 | 20240419 | 091800 | 656243000 | 73500 | 73500 | 73600 | 73200 | 360 |
| 595 | 20240419 | 091700 | 629815900 | 73400 | 73500 | 73600 | 73000 | 339 |
| 596 | 20240419 | 091600 | 604935800 | 73600 | 73100 | 73700 | 73000 | 299 |
| 597 | 20240419 | 091500 | 583011100 | 73400 | 72700 | 73400 | 72600 | 725 |
| 598 | 20240419 | 091400 | 530212700 | 72700 | 72500 | 72700 | 72500 | 323 |
| 599 | 20240419 | 091300 | 506769600 | 72500 | 72600 | 72600 | 72300 | 429 |
| 600 | 20240419 | 091200 | 475638400 | 72500 | 72400 | 72500 | 72300 | 461 |
| 601 | 20240419 | 091100 | 442246700 | 72400 | 72500 | 72600 | 72400 | 401 |
| 602 | 20240419 | 091000 | 413211100 | 72600 | 72700 | 72700 | 72500 | 1092 |
| 603 | 20240419 | 090900 | 333943300 | 72600 | 72800 | 72800 | 72600 | 188 |
| 604 | 20240419 | 090800 | 320279200 | 72700 | 72800 | 72800 | 72700 | 184 |
| 605 | 20240419 | 090700 | 306899700 | 72800 | 72800 | 72800 | 72700 | 352 |
| 606 | 20240419 | 090600 | 281303400 | 72700 | 72900 | 73000 | 72700 | 322 |
| 607 | 20240419 | 090500 | 257846200 | 72800 | 72800 | 73300 | 72700 | 432 |
| 608 | 20240419 | 090400 | 226366300 | 73300 | 73100 | 73300 | 72700 | 136 |
| 609 | 20240419 | 090300 | 216439100 | 72800 | 72800 | 73100 | 72600 | 563 |
| 610 | 20240419 | 090200 | 175537600 | 72800 | 72600 | 72800 | 72600 | 178 |
| 611 | 20240419 | 090100 | 162598800 | 72600 | 72900 | 72900 | 72400 | 831 |
| 612 | 20240419 | 090000 | 102289500 | 73100 | 73000 | 73100 | 72900 | 1369 |