34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 193100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 8606 |
| 3 | 20240419 | 193000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 4 | 20240419 | 192900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 5 | 20240419 | 192800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 6 | 20240419 | 192700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 7 | 20240419 | 192600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 8 | 20240419 | 192500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 9 | 20240419 | 192400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 10 | 20240419 | 192300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 11 | 20240419 | 192200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 12 | 20240419 | 192100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 13 | 20240419 | 192000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 14 | 20240419 | 191900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 15 | 20240419 | 191800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 16 | 20240419 | 191700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 17 | 20240419 | 191600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 18 | 20240419 | 191500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 19 | 20240419 | 191400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 20 | 20240419 | 191300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 21 | 20240419 | 191200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 22 | 20240419 | 191100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 23 | 20240419 | 191000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 24 | 20240419 | 190900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 25 | 20240419 | 190800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 26 | 20240419 | 190700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 27 | 20240419 | 190600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 28 | 20240419 | 190500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 29 | 20240419 | 190400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 30 | 20240419 | 190300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 31 | 20240419 | 190200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 32 | 20240419 | 190100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 8606 |
| 33 | 20240419 | 190000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 34 | 20240419 | 185900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 35 | 20240419 | 185800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 36 | 20240419 | 185700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 37 | 20240419 | 185600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 38 | 20240419 | 185500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 39 | 20240419 | 185400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 40 | 20240419 | 185300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 41 | 20240419 | 185200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 42 | 20240419 | 185100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 43 | 20240419 | 185000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 44 | 20240419 | 184900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 45 | 20240419 | 184800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 46 | 20240419 | 184700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 47 | 20240419 | 184600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 48 | 20240419 | 184500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 49 | 20240419 | 184400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 50 | 20240419 | 184300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 51 | 20240419 | 184200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 52 | 20240419 | 184100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 53 | 20240419 | 184000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 54 | 20240419 | 183900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 55 | 20240419 | 183800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 56 | 20240419 | 183700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 57 | 20240419 | 183600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 58 | 20240419 | 183500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 59 | 20240419 | 183400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 60 | 20240419 | 183300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 61 | 20240419 | 183200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 62 | 20240419 | 183100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 8606 |
| 63 | 20240419 | 183000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 64 | 20240419 | 182900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 65 | 20240419 | 182800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 66 | 20240419 | 182700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 67 | 20240419 | 182600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 68 | 20240419 | 182500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 69 | 20240419 | 182400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 70 | 20240419 | 182300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 71 | 20240419 | 182200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 72 | 20240419 | 182100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 73 | 20240419 | 182000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 74 | 20240419 | 181900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 75 | 20240419 | 181800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 76 | 20240419 | 181700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 77 | 20240419 | 181600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 78 | 20240419 | 181500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 79 | 20240419 | 181400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 80 | 20240419 | 181300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 81 | 20240419 | 181200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 82 | 20240419 | 181100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 83 | 20240419 | 181000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 84 | 20240419 | 180900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 85 | 20240419 | 180800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 86 | 20240419 | 180700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 87 | 20240419 | 180600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 88 | 20240419 | 180500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 89 | 20240419 | 180400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 90 | 20240419 | 180300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 91 | 20240419 | 180200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 92 | 20240419 | 180100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 8606 |
| 93 | 20240419 | 180000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 94 | 20240419 | 175900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 95 | 20240419 | 175800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 96 | 20240419 | 175700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 97 | 20240419 | 175600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 98 | 20240419 | 175500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 99 | 20240419 | 175400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 100 | 20240419 | 175300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 101 | 20240419 | 175200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 102 | 20240419 | 175100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 103 | 20240419 | 175000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 104 | 20240419 | 174900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 105 | 20240419 | 174800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 106 | 20240419 | 174700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 107 | 20240419 | 174600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 108 | 20240419 | 174500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 109 | 20240419 | 174400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 110 | 20240419 | 174300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 111 | 20240419 | 174200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 112 | 20240419 | 174100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 113 | 20240419 | 174000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 114 | 20240419 | 173900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 115 | 20240419 | 173800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 116 | 20240419 | 173700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 117 | 20240419 | 173600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 118 | 20240419 | 173500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 119 | 20240419 | 173400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 120 | 20240419 | 173300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 121 | 20240419 | 173200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 122 | 20240419 | 173100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 8606 |
| 123 | 20240419 | 173000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 124 | 20240419 | 172900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 125 | 20240419 | 172800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 126 | 20240419 | 172700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 127 | 20240419 | 172600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 128 | 20240419 | 172500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 129 | 20240419 | 172400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 130 | 20240419 | 172300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 131 | 20240419 | 172200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 132 | 20240419 | 172100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 133 | 20240419 | 172000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 134 | 20240419 | 171900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 135 | 20240419 | 171800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 136 | 20240419 | 171700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 137 | 20240419 | 171600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 138 | 20240419 | 171500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 139 | 20240419 | 171400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 140 | 20240419 | 171300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 141 | 20240419 | 171200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 142 | 20240419 | 171100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 143 | 20240419 | 171000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 144 | 20240419 | 170900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 145 | 20240419 | 170800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 146 | 20240419 | 170700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 147 | 20240419 | 170600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 148 | 20240419 | 170500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 149 | 20240419 | 170400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 150 | 20240419 | 170300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 151 | 20240419 | 170200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 152 | 20240419 | 170100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 8606 |
| 153 | 20240419 | 170000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 154 | 20240419 | 165900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 155 | 20240419 | 165800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 156 | 20240419 | 165700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 157 | 20240419 | 165600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 158 | 20240419 | 165500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 159 | 20240419 | 165400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 160 | 20240419 | 165300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 161 | 20240419 | 165200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 162 | 20240419 | 165100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 163 | 20240419 | 165000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 164 | 20240419 | 164900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 165 | 20240419 | 164800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 166 | 20240419 | 164700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 167 | 20240419 | 164600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 168 | 20240419 | 164500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 169 | 20240419 | 164400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 170 | 20240419 | 164300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 171 | 20240419 | 164200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 172 | 20240419 | 164100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 173 | 20240419 | 164000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 174 | 20240419 | 163900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 175 | 20240419 | 163800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 176 | 20240419 | 163700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 177 | 20240419 | 163600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 178 | 20240419 | 163500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 179 | 20240419 | 163400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 180 | 20240419 | 163300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 181 | 20240419 | 163200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 182 | 20240419 | 163100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 8606 |
| 183 | 20240419 | 163000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 184 | 20240419 | 162900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 185 | 20240419 | 162800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 186 | 20240419 | 162700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 187 | 20240419 | 162600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 188 | 20240419 | 162500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 189 | 20240419 | 162400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 190 | 20240419 | 162300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 191 | 20240419 | 162200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 192 | 20240419 | 162100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 193 | 20240419 | 162000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 194 | 20240419 | 161900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 195 | 20240419 | 161800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 196 | 20240419 | 161700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 197 | 20240419 | 161600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 198 | 20240419 | 161500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 199 | 20240419 | 161400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 200 | 20240419 | 161300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 201 | 20240419 | 161200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 202 | 20240419 | 161100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 203 | 20240419 | 161000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 204 | 20240419 | 160900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 205 | 20240419 | 160800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 206 | 20240419 | 160700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 207 | 20240419 | 160600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 208 | 20240419 | 160500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 209 | 20240419 | 160400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 210 | 20240419 | 160300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 211 | 20240419 | 160200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 212 | 20240419 | 160100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 8606 |
| 213 | 20240419 | 160000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 214 | 20240419 | 155900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 215 | 20240419 | 155800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 216 | 20240419 | 155700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 217 | 20240419 | 155600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 218 | 20240419 | 155500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 219 | 20240419 | 155400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 220 | 20240419 | 155300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 221 | 20240419 | 155200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 222 | 20240419 | 155100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 223 | 20240419 | 155000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 224 | 20240419 | 154900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 225 | 20240419 | 154800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 226 | 20240419 | 154700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 227 | 20240419 | 154600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 228 | 20240419 | 154500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 229 | 20240419 | 154400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 230 | 20240419 | 154300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 231 | 20240419 | 154200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 232 | 20240419 | 154100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 233 | 20240419 | 154000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 234 | 20240419 | 153900 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 235 | 20240419 | 153800 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 236 | 20240419 | 153700 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 237 | 20240419 | 153600 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 238 | 20240419 | 153500 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 239 | 20240419 | 153400 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 240 | 20240419 | 153300 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 241 | 20240419 | 153200 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 0 |
| 242 | 20240419 | 153100 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 8606 |
| 243 | 20240419 | 153000 | 49265327600 | 88300 | 88300 | 88300 | 88300 | 8606 |
| 244 | 20240419 | 152900 | 48505417800 | 88000 | 88000 | 88000 | 88000 | 0 |
| 245 | 20240419 | 152800 | 48505417800 | 88000 | 88000 | 88000 | 88000 | 0 |
| 246 | 20240419 | 152700 | 48505417800 | 88000 | 88000 | 88000 | 88000 | 0 |
| 247 | 20240419 | 152600 | 48505417800 | 88000 | 88000 | 88000 | 88000 | 0 |
| 248 | 20240419 | 152500 | 48505417800 | 88000 | 88000 | 88000 | 88000 | 0 |
| 249 | 20240419 | 152400 | 48505417800 | 88000 | 88000 | 88000 | 88000 | 0 |
| 250 | 20240419 | 152300 | 48505417800 | 88000 | 88000 | 88000 | 88000 | 0 |
| 251 | 20240419 | 152200 | 48505417800 | 88000 | 88000 | 88000 | 88000 | 0 |
| 252 | 20240419 | 152100 | 48505417800 | 88000 | 88000 | 88000 | 88000 | 0 |
| 253 | 20240419 | 152000 | 48505417800 | 88000 | 88000 | 88000 | 88000 | 0 |
| 254 | 20240419 | 151900 | 48505417800 | 88000 | 87900 | 88000 | 87800 | 2175 |
| 255 | 20240419 | 151800 | 48314250900 | 87900 | 87900 | 88000 | 87500 | 3790 |
| 256 | 20240419 | 151700 | 47981596400 | 87700 | 88000 | 88000 | 87700 | 2361 |
| 257 | 20240419 | 151600 | 47774213800 | 87800 | 88100 | 88100 | 87800 | 2183 |
| 258 | 20240419 | 151500 | 47582170300 | 88100 | 88200 | 88300 | 88100 | 1063 |
| 259 | 20240419 | 151400 | 47488456300 | 88300 | 88200 | 88400 | 88100 | 805 |
| 260 | 20240419 | 151300 | 47417447000 | 88100 | 88100 | 88300 | 88100 | 2758 |
| 261 | 20240419 | 151200 | 47174262200 | 88200 | 88200 | 88300 | 88100 | 3109 |
| 262 | 20240419 | 151100 | 46900250600 | 88200 | 88300 | 88300 | 88200 | 242 |
| 263 | 20240419 | 151000 | 46878889500 | 88300 | 88300 | 88400 | 88200 | 608 |
| 264 | 20240419 | 150900 | 46825206900 | 88300 | 88400 | 88400 | 88200 | 740 |
| 265 | 20240419 | 150800 | 46759851000 | 88400 | 88400 | 88600 | 88400 | 1400 |
| 266 | 20240419 | 150700 | 46635885300 | 88300 | 88500 | 88500 | 88200 | 759 |
| 267 | 20240419 | 150600 | 46568826700 | 88500 | 88300 | 88700 | 88300 | 2847 |
| 268 | 20240419 | 150500 | 46316755900 | 88300 | 88700 | 88800 | 88200 | 1986 |
| 269 | 20240419 | 150400 | 46141115200 | 88800 | 88600 | 88800 | 88600 | 653 |
| 270 | 20240419 | 150300 | 46083182100 | 88600 | 88800 | 88900 | 88600 | 597 |
| 271 | 20240419 | 150200 | 46030251900 | 88800 | 88600 | 88900 | 88600 | 1009 |
| 272 | 20240419 | 150100 | 45940649200 | 88700 | 88500 | 88700 | 88500 | 414 |
| 273 | 20240419 | 150000 | 45903959400 | 88500 | 88500 | 88600 | 88400 | 367 |
| 274 | 20240419 | 145900 | 45871474200 | 88400 | 88500 | 88500 | 88300 | 518 |
| 275 | 20240419 | 145800 | 45825669300 | 88500 | 88200 | 88500 | 88200 | 376 |
| 276 | 20240419 | 145700 | 45792428500 | 88300 | 88200 | 88300 | 88200 | 297 |
| 277 | 20240419 | 145600 | 45766220000 | 88000 | 88000 | 88100 | 87900 | 2170 |
| 278 | 20240419 | 145500 | 45575323300 | 88000 | 88300 | 88300 | 88000 | 4424 |
| 279 | 20240419 | 145400 | 45185821000 | 88400 | 88400 | 88400 | 88300 | 367 |
| 280 | 20240419 | 145300 | 45153386300 | 88400 | 88400 | 88600 | 88400 | 1101 |
| 281 | 20240419 | 145200 | 45055982000 | 88500 | 88500 | 88600 | 88500 | 375 |
| 282 | 20240419 | 145100 | 45022788400 | 88600 | 88600 | 88600 | 88600 | 286 |
| 283 | 20240419 | 145000 | 44997448800 | 88600 | 88600 | 88700 | 88600 | 398 |
| 284 | 20240419 | 144900 | 44962185300 | 88600 | 88700 | 88700 | 88500 | 469 |
| 285 | 20240419 | 144800 | 44920637000 | 88700 | 88600 | 88700 | 88600 | 288 |
| 286 | 20240419 | 144700 | 44895116200 | 88600 | 88600 | 88700 | 88600 | 241 |
| 287 | 20240419 | 144600 | 44873755000 | 88600 | 88700 | 88700 | 88500 | 184 |
| 288 | 20240419 | 144500 | 44857449100 | 88700 | 88800 | 88800 | 88600 | 329 |
| 289 | 20240419 | 144400 | 44828273500 | 88800 | 88800 | 88800 | 88700 | 255 |
| 290 | 20240419 | 144300 | 44805641100 | 88800 | 88700 | 88800 | 88700 | 499 |
| 291 | 20240419 | 144200 | 44761378400 | 88700 | 88300 | 88700 | 88000 | 2335 |
| 292 | 20240419 | 144100 | 44555488200 | 88300 | 88800 | 88800 | 88300 | 1611 |
| 293 | 20240419 | 144000 | 44412874600 | 88800 | 88800 | 88900 | 88700 | 184 |
| 294 | 20240419 | 143900 | 44396535600 | 88800 | 88900 | 88900 | 88800 | 669 |
| 295 | 20240419 | 143800 | 44337110500 | 88900 | 88900 | 89000 | 88900 | 168 |
| 296 | 20240419 | 143700 | 44322172400 | 89000 | 89200 | 89200 | 89000 | 307 |
| 297 | 20240419 | 143600 | 44294822900 | 89200 | 89100 | 89500 | 89100 | 1337 |
| 298 | 20240419 | 143500 | 44175323200 | 89100 | 88900 | 89300 | 88900 | 1556 |
| 299 | 20240419 | 143400 | 44036444700 | 88900 | 88800 | 88900 | 88800 | 476 |
| 300 | 20240419 | 143300 | 43994135000 | 88900 | 89000 | 89300 | 88900 | 1922 |
| 301 | 20240419 | 143200 | 43822969100 | 89000 | 89000 | 89100 | 89000 | 837 |
| 302 | 20240419 | 143100 | 43748475400 | 89000 | 88900 | 89000 | 88900 | 338 |
| 303 | 20240419 | 143000 | 43718415100 | 88900 | 89000 | 89000 | 88900 | 70 |
| 304 | 20240419 | 142900 | 43712186600 | 88900 | 88900 | 88900 | 88900 | 178 |
| 305 | 20240419 | 142800 | 43696362400 | 88900 | 89100 | 89100 | 88700 | 1457 |
| 306 | 20240419 | 142700 | 43566711300 | 89100 | 88500 | 89100 | 88500 | 861 |
| 307 | 20240419 | 142600 | 43490366000 | 88500 | 88900 | 88900 | 88500 | 1998 |
| 308 | 20240419 | 142500 | 43313333900 | 88900 | 88900 | 88900 | 88800 | 356 |
| 309 | 20240419 | 142400 | 43281712800 | 88900 | 88900 | 89000 | 88800 | 260 |
| 310 | 20240419 | 142300 | 43258597900 | 89000 | 89100 | 89100 | 88900 | 766 |
| 311 | 20240419 | 142200 | 43190436900 | 89100 | 89100 | 89100 | 89000 | 123 |
| 312 | 20240419 | 142100 | 43179481100 | 89100 | 89200 | 89300 | 89000 | 156 |
| 313 | 20240419 | 142000 | 43165575500 | 89200 | 89300 | 89300 | 89100 | 87 |
| 314 | 20240419 | 141900 | 43157814100 | 89300 | 89100 | 89300 | 89000 | 441 |
| 315 | 20240419 | 141800 | 43118497200 | 89100 | 89000 | 89100 | 89000 | 79 |
| 316 | 20240419 | 141700 | 43111464400 | 89100 | 89000 | 89100 | 89000 | 457 |
| 317 | 20240419 | 141600 | 43070790200 | 89000 | 89000 | 89000 | 89000 | 164 |
| 318 | 20240419 | 141500 | 43056194200 | 89000 | 88900 | 89000 | 88900 | 50 |
| 319 | 20240419 | 141400 | 43051745000 | 89000 | 89000 | 89000 | 89000 | 299 |
| 320 | 20240419 | 141300 | 43025134000 | 89000 | 89100 | 89100 | 89000 | 203 |
| 321 | 20240419 | 141200 | 43007059800 | 89100 | 89100 | 89200 | 89000 | 305 |
| 322 | 20240419 | 141100 | 42979887400 | 89000 | 88900 | 89000 | 88900 | 102 |
| 323 | 20240419 | 141000 | 42970813600 | 88900 | 88700 | 88900 | 88700 | 407 |
| 324 | 20240419 | 140900 | 42934681800 | 88700 | 88700 | 88700 | 88700 | 313 |
| 325 | 20240419 | 140800 | 42906918700 | 88700 | 88800 | 88800 | 88600 | 749 |
| 326 | 20240419 | 140700 | 42840486100 | 88800 | 88800 | 88800 | 88700 | 757 |
| 327 | 20240419 | 140600 | 42773270500 | 88800 | 88800 | 88800 | 88700 | 651 |
| 328 | 20240419 | 140500 | 42715464900 | 88800 | 88800 | 88900 | 88800 | 713 |
| 329 | 20240419 | 140400 | 42652150400 | 88900 | 88900 | 88900 | 88800 | 226 |
| 330 | 20240419 | 140300 | 42632078400 | 88900 | 89100 | 89100 | 88900 | 1020 |
| 331 | 20240419 | 140200 | 42541320000 | 89200 | 89200 | 89200 | 89000 | 560 |
| 332 | 20240419 | 140100 | 42491425600 | 89100 | 89200 | 89200 | 89100 | 198 |
| 333 | 20240419 | 140000 | 42473770600 | 89300 | 89200 | 89300 | 89200 | 138 |
| 334 | 20240419 | 135900 | 42461450200 | 89300 | 89300 | 89300 | 89300 | 123 |
| 335 | 20240419 | 135800 | 42450466300 | 89300 | 89300 | 89300 | 89200 | 144 |
| 336 | 20240419 | 135700 | 42437608300 | 89300 | 89100 | 89400 | 89100 | 74 |
| 337 | 20240419 | 135600 | 42430998700 | 89100 | 89400 | 89400 | 89100 | 417 |
| 338 | 20240419 | 135500 | 42393796400 | 89400 | 89300 | 89400 | 89300 | 314 |
| 339 | 20240419 | 135400 | 42365754700 | 89400 | 89500 | 89500 | 89300 | 929 |
| 340 | 20240419 | 135300 | 42282679700 | 89500 | 89500 | 89600 | 89500 | 391 |
| 341 | 20240419 | 135200 | 42247672500 | 89500 | 89500 | 89600 | 89400 | 233 |
| 342 | 20240419 | 135100 | 42226828100 | 89500 | 89700 | 89700 | 89500 | 470 |
| 343 | 20240419 | 135000 | 42184737100 | 89600 | 89600 | 89700 | 89600 | 564 |
| 344 | 20240419 | 134900 | 42134201400 | 89600 | 89500 | 89600 | 89500 | 1117 |
| 345 | 20240419 | 134800 | 42034172700 | 89400 | 89200 | 89400 | 89100 | 607 |
| 346 | 20240419 | 134700 | 41979931200 | 89200 | 89200 | 89200 | 89100 | 567 |
| 347 | 20240419 | 134600 | 41929377100 | 89200 | 89200 | 89300 | 89200 | 876 |
| 348 | 20240419 | 134500 | 41851232200 | 89200 | 89300 | 89300 | 89200 | 45 |
| 349 | 20240419 | 134400 | 41847217500 | 89300 | 89300 | 89400 | 89200 | 510 |
| 350 | 20240419 | 134300 | 41801680800 | 89300 | 89300 | 89400 | 89200 | 702 |
| 351 | 20240419 | 134200 | 41738990600 | 89300 | 89300 | 89400 | 89200 | 523 |
| 352 | 20240419 | 134100 | 41692289400 | 89300 | 89100 | 89300 | 89100 | 581 |
| 353 | 20240419 | 134000 | 41640462900 | 89100 | 89000 | 89100 | 89000 | 292 |
| 354 | 20240419 | 133900 | 41614448800 | 89000 | 89000 | 89100 | 88900 | 351 |
| 355 | 20240419 | 133800 | 41583215000 | 89100 | 89000 | 89200 | 89000 | 173 |
| 356 | 20240419 | 133700 | 41567816200 | 89000 | 89000 | 89200 | 88900 | 132 |
| 357 | 20240419 | 133600 | 41556067400 | 89000 | 88900 | 89000 | 88900 | 355 |
| 358 | 20240419 | 133500 | 41524477300 | 88900 | 89000 | 89000 | 88900 | 315 |
| 359 | 20240419 | 133400 | 41496466200 | 89000 | 89300 | 89300 | 88900 | 1211 |
| 360 | 20240419 | 133300 | 41388698700 | 89400 | 89500 | 89500 | 89200 | 1317 |
| 361 | 20240419 | 133200 | 41271031100 | 89500 | 89500 | 89500 | 89400 | 733 |
| 362 | 20240419 | 133100 | 41205442400 | 89400 | 89400 | 89400 | 89300 | 532 |
| 363 | 20240419 | 133000 | 41157889200 | 89400 | 89300 | 89400 | 89300 | 176 |
| 364 | 20240419 | 132900 | 41142163800 | 89500 | 89200 | 89500 | 89200 | 1061 |
| 365 | 20240419 | 132800 | 41047449000 | 89200 | 89100 | 89200 | 89100 | 258 |
| 366 | 20240419 | 132700 | 41024447200 | 89200 | 89200 | 89300 | 89200 | 683 |
| 367 | 20240419 | 132600 | 40963485400 | 89000 | 89000 | 89200 | 89000 | 1074 |
| 368 | 20240419 | 132500 | 40867774100 | 89000 | 88700 | 89200 | 88700 | 901 |
| 369 | 20240419 | 132400 | 40787569600 | 88700 | 88900 | 88900 | 88700 | 734 |
| 370 | 20240419 | 132300 | 40722383800 | 88900 | 88900 | 89000 | 88800 | 496 |
| 371 | 20240419 | 132200 | 40678295000 | 89000 | 89000 | 89100 | 88900 | 726 |
| 372 | 20240419 | 132100 | 40613677600 | 89000 | 89100 | 89100 | 89000 | 130 |
| 373 | 20240419 | 132000 | 40602102300 | 89100 | 89200 | 89200 | 89000 | 402 |
| 374 | 20240419 | 131900 | 40566287800 | 89200 | 89000 | 89200 | 89000 | 700 |
| 375 | 20240419 | 131800 | 40503894700 | 88900 | 88900 | 89000 | 88900 | 275 |
| 376 | 20240419 | 131700 | 40479438300 | 88900 | 88800 | 88900 | 88800 | 282 |
| 377 | 20240419 | 131600 | 40454395600 | 88800 | 88900 | 89000 | 88800 | 1881 |
| 378 | 20240419 | 131500 | 40287166000 | 88900 | 88700 | 88900 | 88700 | 461 |
| 379 | 20240419 | 131400 | 40246198900 | 88900 | 88800 | 89000 | 88500 | 579 |
| 380 | 20240419 | 131300 | 40194762600 | 88800 | 88600 | 89000 | 88500 | 1107 |
| 381 | 20240419 | 131200 | 40096445600 | 88600 | 88400 | 88700 | 88400 | 1287 |
| 382 | 20240419 | 131100 | 39982451000 | 88400 | 88400 | 88400 | 88100 | 945 |
| 383 | 20240419 | 131000 | 39899068200 | 88500 | 88500 | 88700 | 88400 | 858 |
| 384 | 20240419 | 130900 | 39823126000 | 88400 | 88200 | 88500 | 88200 | 905 |
| 385 | 20240419 | 130800 | 39743181600 | 88300 | 88300 | 88300 | 88200 | 724 |
| 386 | 20240419 | 130700 | 39679282100 | 88300 | 88200 | 88300 | 88200 | 239 |
| 387 | 20240419 | 130600 | 39658179700 | 88200 | 88300 | 88300 | 88200 | 201 |
| 388 | 20240419 | 130500 | 39640447400 | 88300 | 88200 | 88300 | 88200 | 443 |
| 389 | 20240419 | 130400 | 39601365000 | 88200 | 88300 | 88400 | 88000 | 1692 |
| 390 | 20240419 | 130300 | 39452175000 | 88300 | 88400 | 88400 | 88300 | 213 |
| 391 | 20240419 | 130200 | 39433351600 | 88400 | 88200 | 88500 | 88100 | 786 |
| 392 | 20240419 | 130100 | 39364014200 | 88200 | 88700 | 88700 | 88100 | 1783 |
| 393 | 20240419 | 130000 | 39206255000 | 88800 | 88800 | 88900 | 88700 | 662 |
| 394 | 20240419 | 125900 | 39147453600 | 88800 | 89000 | 89100 | 88800 | 1273 |
| 395 | 20240419 | 125800 | 39034253200 | 89000 | 89000 | 89100 | 89000 | 449 |
| 396 | 20240419 | 125700 | 38994279400 | 89000 | 89300 | 89300 | 88900 | 1769 |
| 397 | 20240419 | 125600 | 38836563500 | 89300 | 89300 | 89300 | 89100 | 877 |
| 398 | 20240419 | 125500 | 38758298200 | 89300 | 88800 | 89300 | 88800 | 1549 |
| 399 | 20240419 | 125400 | 38620346800 | 88900 | 88900 | 88900 | 88800 | 432 |
| 400 | 20240419 | 125300 | 38581944800 | 89000 | 88800 | 89000 | 88700 | 555 |
| 401 | 20240419 | 125200 | 38532632800 | 88800 | 88900 | 88900 | 88700 | 293 |
| 402 | 20240419 | 125100 | 38506614800 | 88900 | 88500 | 88900 | 88500 | 701 |
| 403 | 20240419 | 125000 | 38444507400 | 88500 | 88500 | 88500 | 88500 | 223 |
| 404 | 20240419 | 124900 | 38424771900 | 88600 | 88700 | 88700 | 88300 | 490 |
| 405 | 20240419 | 124800 | 38381402700 | 88600 | 88700 | 88800 | 88500 | 717 |
| 406 | 20240419 | 124700 | 38317798300 | 88700 | 88400 | 89000 | 88400 | 2764 |
| 407 | 20240419 | 124600 | 38072470900 | 88400 | 88100 | 88400 | 88100 | 784 |
| 408 | 20240419 | 124500 | 38003278500 | 88000 | 88000 | 88100 | 88000 | 843 |
| 409 | 20240419 | 124400 | 37929091200 | 88000 | 88000 | 88000 | 87900 | 1175 |
| 410 | 20240419 | 124300 | 37825693000 | 88000 | 88000 | 88000 | 87900 | 146 |
| 411 | 20240419 | 124200 | 37812852700 | 88000 | 88000 | 88100 | 87900 | 437 |
| 412 | 20240419 | 124100 | 37774412700 | 88000 | 88100 | 88200 | 88000 | 617 |
| 413 | 20240419 | 124000 | 37720092700 | 88000 | 87900 | 88000 | 87800 | 384 |
| 414 | 20240419 | 123900 | 37686349700 | 87900 | 88000 | 88100 | 87900 | 487 |
| 415 | 20240419 | 123800 | 37643538300 | 87900 | 88200 | 88200 | 87800 | 2619 |
| 416 | 20240419 | 123700 | 37413019400 | 88200 | 88000 | 88200 | 88000 | 1186 |
| 417 | 20240419 | 123600 | 37308560500 | 88000 | 88100 | 88100 | 88000 | 1629 |
| 418 | 20240419 | 123500 | 37165118100 | 88200 | 88200 | 88500 | 88100 | 2595 |
| 419 | 20240419 | 123400 | 36935955400 | 88300 | 88300 | 88400 | 88200 | 990 |
| 420 | 20240419 | 123300 | 36848578100 | 88300 | 88200 | 88300 | 88100 | 1007 |
| 421 | 20240419 | 123200 | 36759737400 | 88300 | 87600 | 88400 | 87600 | 1724 |
| 422 | 20240419 | 123100 | 36607825100 | 87800 | 87400 | 87900 | 87400 | 1287 |
| 423 | 20240419 | 123000 | 36495023500 | 87400 | 87400 | 87500 | 87300 | 595 |
| 424 | 20240419 | 122900 | 36443024300 | 87200 | 87400 | 87400 | 87200 | 589 |
| 425 | 20240419 | 122800 | 36391552000 | 87400 | 87100 | 87400 | 87000 | 656 |
| 426 | 20240419 | 122700 | 36334326900 | 87100 | 87100 | 87100 | 87000 | 397 |
| 427 | 20240419 | 122600 | 36299773600 | 87100 | 87200 | 87200 | 87000 | 747 |
| 428 | 20240419 | 122500 | 36234757600 | 87200 | 87200 | 87400 | 87100 | 337 |
| 429 | 20240419 | 122400 | 36205375500 | 87200 | 87400 | 87500 | 87200 | 521 |
| 430 | 20240419 | 122300 | 36159926100 | 87400 | 87600 | 87600 | 87300 | 1030 |
| 431 | 20240419 | 122200 | 36069872000 | 87700 | 87600 | 87700 | 87500 | 367 |
| 432 | 20240419 | 122100 | 36037730600 | 87600 | 87600 | 87600 | 87500 | 443 |
| 433 | 20240419 | 122000 | 35998926100 | 87600 | 87300 | 87600 | 87300 | 399 |
| 434 | 20240419 | 121900 | 35964028900 | 87400 | 87300 | 87400 | 87300 | 709 |
| 435 | 20240419 | 121800 | 35902129000 | 87200 | 87300 | 87400 | 87100 | 650 |
| 436 | 20240419 | 121700 | 35845399600 | 87300 | 87200 | 87400 | 87100 | 1185 |
| 437 | 20240419 | 121600 | 35741982400 | 87100 | 87000 | 87200 | 86900 | 1008 |
| 438 | 20240419 | 121500 | 35654171000 | 86900 | 87000 | 87000 | 86800 | 680 |
| 439 | 20240419 | 121400 | 35595069700 | 87000 | 87100 | 87100 | 86900 | 654 |
| 440 | 20240419 | 121300 | 35538138000 | 87100 | 87100 | 87200 | 87000 | 1573 |
| 441 | 20240419 | 121200 | 35401190800 | 87000 | 87100 | 87100 | 86900 | 1236 |
| 442 | 20240419 | 121100 | 35293733500 | 87000 | 87000 | 87100 | 86900 | 363 |
| 443 | 20240419 | 121000 | 35262153400 | 87100 | 87000 | 87100 | 86900 | 977 |
| 444 | 20240419 | 120900 | 35177159500 | 87000 | 87000 | 87200 | 86700 | 536 |
| 445 | 20240419 | 120800 | 35130487300 | 87000 | 86700 | 87000 | 86600 | 812 |
| 446 | 20240419 | 120700 | 35060050500 | 86700 | 86600 | 86700 | 86500 | 500 |
| 447 | 20240419 | 120600 | 35016755500 | 86700 | 86900 | 86900 | 86700 | 608 |
| 448 | 20240419 | 120500 | 34963982200 | 86900 | 86400 | 86900 | 86400 | 903 |
| 449 | 20240419 | 120400 | 34885862400 | 86400 | 86300 | 86500 | 86200 | 323 |
| 450 | 20240419 | 120300 | 34857966600 | 86300 | 86400 | 86400 | 86200 | 570 |
| 451 | 20240419 | 120200 | 34808786300 | 86400 | 86600 | 86600 | 86400 | 425 |
| 452 | 20240419 | 120100 | 34772043300 | 86600 | 86600 | 86600 | 86500 | 217 |
| 453 | 20240419 | 120000 | 34753255400 | 86700 | 86500 | 86700 | 86500 | 173 |
| 454 | 20240419 | 115900 | 34738274700 | 86500 | 86600 | 86600 | 86400 | 960 |
| 455 | 20240419 | 115800 | 34655208300 | 86600 | 86500 | 86700 | 86400 | 489 |
| 456 | 20240419 | 115700 | 34612880000 | 86500 | 86500 | 86500 | 86400 | 201 |
| 457 | 20240419 | 115600 | 34595494400 | 86300 | 86300 | 86500 | 86300 | 525 |
| 458 | 20240419 | 115500 | 34550173700 | 86300 | 86400 | 86400 | 86300 | 367 |
| 459 | 20240419 | 115400 | 34518498600 | 86400 | 86000 | 86400 | 86000 | 631 |
| 460 | 20240419 | 115300 | 34464175400 | 86000 | 85900 | 86000 | 85900 | 510 |
| 461 | 20240419 | 115200 | 34420334600 | 85900 | 85900 | 85900 | 85800 | 678 |
| 462 | 20240419 | 115100 | 34362098000 | 86000 | 86100 | 86100 | 85900 | 753 |
| 463 | 20240419 | 115000 | 34297333400 | 86100 | 85900 | 86100 | 85800 | 797 |
| 464 | 20240419 | 114900 | 34228863800 | 85900 | 85900 | 86000 | 85800 | 868 |
| 465 | 20240419 | 114800 | 34154338500 | 85900 | 86200 | 86200 | 85900 | 1193 |
| 466 | 20240419 | 114700 | 34051760100 | 86000 | 86300 | 86300 | 86000 | 3344 |
| 467 | 20240419 | 114600 | 33763806200 | 86300 | 86500 | 86600 | 86100 | 1681 |
| 468 | 20240419 | 114500 | 33618744700 | 86400 | 86800 | 86800 | 86400 | 639 |
| 469 | 20240419 | 114400 | 33563477300 | 86700 | 86800 | 86900 | 86600 | 32 |
| 470 | 20240419 | 114300 | 33560699600 | 86400 | 86200 | 87100 | 86100 | 2755 |
| 471 | 20240419 | 114200 | 33323064800 | 86100 | 86800 | 86800 | 86100 | 1535 |
| 472 | 20240419 | 114100 | 33190269900 | 86800 | 87000 | 87000 | 86700 | 788 |
| 473 | 20240419 | 114000 | 33121884900 | 86900 | 87400 | 87400 | 86900 | 1384 |
| 474 | 20240419 | 113900 | 33001237600 | 87400 | 87600 | 87600 | 87400 | 1331 |
| 475 | 20240419 | 113800 | 32884709800 | 87600 | 87700 | 87700 | 87500 | 792 |
| 476 | 20240419 | 113700 | 32815293300 | 87700 | 87800 | 87800 | 87600 | 365 |
| 477 | 20240419 | 113600 | 32783293700 | 87900 | 87900 | 88000 | 87700 | 1216 |
| 478 | 20240419 | 113500 | 32676499100 | 87900 | 87500 | 87900 | 87500 | 708 |
| 479 | 20240419 | 113400 | 32614482500 | 87600 | 87800 | 87800 | 87500 | 523 |
| 480 | 20240419 | 113300 | 32568645800 | 87700 | 87700 | 88000 | 87600 | 1457 |
| 481 | 20240419 | 113200 | 32440732200 | 87700 | 87500 | 87700 | 87400 | 826 |
| 482 | 20240419 | 113100 | 32368406500 | 87400 | 87200 | 87500 | 87200 | 355 |
| 483 | 20240419 | 113000 | 32337416600 | 87200 | 87200 | 87300 | 87100 | 812 |
| 484 | 20240419 | 112900 | 32266611900 | 87100 | 87400 | 87500 | 87100 | 649 |
| 485 | 20240419 | 112800 | 32209937600 | 87100 | 87600 | 87800 | 87100 | 2053 |
| 486 | 20240419 | 112700 | 32030392300 | 87600 | 87200 | 88100 | 87100 | 2091 |
| 487 | 20240419 | 112600 | 31847205800 | 87100 | 87000 | 87200 | 86800 | 2146 |
| 488 | 20240419 | 112500 | 31660182500 | 87000 | 86800 | 87000 | 86700 | 1243 |
| 489 | 20240419 | 112400 | 31552282700 | 86800 | 86700 | 86800 | 86600 | 490 |
| 490 | 20240419 | 112300 | 31509788000 | 86600 | 86900 | 87000 | 86600 | 1046 |
| 491 | 20240419 | 112200 | 31419026700 | 86900 | 86900 | 87000 | 86600 | 2354 |
| 492 | 20240419 | 112100 | 31214735600 | 86700 | 87000 | 87000 | 86600 | 2531 |
| 493 | 20240419 | 112000 | 30994704000 | 87000 | 86600 | 87100 | 86500 | 1765 |
| 494 | 20240419 | 111900 | 30841351000 | 86600 | 86300 | 86600 | 86200 | 1053 |
| 495 | 20240419 | 111800 | 30750355100 | 86400 | 86200 | 86400 | 85900 | 1282 |
| 496 | 20240419 | 111700 | 30639744500 | 86200 | 85900 | 86200 | 85800 | 817 |
| 497 | 20240419 | 111600 | 30569517600 | 85900 | 85900 | 85900 | 85700 | 639 |
| 498 | 20240419 | 111500 | 30514664900 | 85700 | 85600 | 86000 | 85600 | 2080 |
| 499 | 20240419 | 111400 | 30336166800 | 85700 | 85600 | 85800 | 85400 | 1576 |
| 500 | 20240419 | 111300 | 30201318100 | 85700 | 85900 | 86100 | 85500 | 2095 |
| 501 | 20240419 | 111200 | 30021849000 | 85700 | 86400 | 86500 | 85700 | 3920 |
| 502 | 20240419 | 111100 | 29684908400 | 86400 | 86600 | 86600 | 86200 | 1271 |
| 503 | 20240419 | 111000 | 29575106300 | 86500 | 87000 | 87000 | 86400 | 2150 |
| 504 | 20240419 | 110900 | 29388948300 | 86900 | 86500 | 87100 | 86400 | 3231 |
| 505 | 20240419 | 110800 | 29108549800 | 86400 | 86400 | 86500 | 86300 | 2471 |
| 506 | 20240419 | 110700 | 28895119600 | 86300 | 85800 | 86400 | 85800 | 2315 |
| 507 | 20240419 | 110600 | 28695581600 | 85900 | 85400 | 86000 | 85400 | 1764 |
| 508 | 20240419 | 110500 | 28544581700 | 85400 | 85400 | 85500 | 85000 | 9378 |
| 509 | 20240419 | 110400 | 27745635700 | 85400 | 86100 | 86100 | 85100 | 9919 |
| 510 | 20240419 | 110300 | 26896447300 | 86100 | 86400 | 86500 | 86000 | 4433 |
| 511 | 20240419 | 110200 | 26514452600 | 86300 | 86500 | 86600 | 86000 | 4990 |
| 512 | 20240419 | 110100 | 26084290200 | 86500 | 86600 | 86800 | 86400 | 3668 |
| 513 | 20240419 | 110000 | 25766775000 | 86600 | 86600 | 86900 | 86500 | 3970 |
| 514 | 20240419 | 105900 | 25423082600 | 86600 | 86900 | 87000 | 86500 | 6801 |
| 515 | 20240419 | 105800 | 24833494000 | 86900 | 87000 | 87200 | 86800 | 1290 |
| 516 | 20240419 | 105700 | 24721355100 | 87000 | 87200 | 87200 | 87000 | 1891 |
| 517 | 20240419 | 105600 | 24556558800 | 87200 | 87000 | 87200 | 87000 | 1696 |
| 518 | 20240419 | 105500 | 24408836500 | 87000 | 87000 | 87200 | 86900 | 2462 |
| 519 | 20240419 | 105400 | 24194711600 | 87200 | 86900 | 87300 | 86900 | 2097 |
| 520 | 20240419 | 105300 | 24012283200 | 86800 | 87200 | 87200 | 86800 | 4589 |
| 521 | 20240419 | 105200 | 23613049900 | 87100 | 87400 | 87500 | 86900 | 8445 |
| 522 | 20240419 | 105100 | 22877449000 | 87400 | 87700 | 87800 | 87400 | 4403 |
| 523 | 20240419 | 105000 | 22492045900 | 87700 | 87700 | 87800 | 87600 | 2950 |
| 524 | 20240419 | 104900 | 22233229800 | 87700 | 87900 | 87900 | 87600 | 4932 |
| 525 | 20240419 | 104800 | 21800841100 | 87800 | 88100 | 88100 | 87800 | 1774 |
| 526 | 20240419 | 104700 | 21644867700 | 88100 | 88100 | 88200 | 88100 | 1803 |
| 527 | 20240419 | 104600 | 21485944900 | 88100 | 88000 | 88100 | 87900 | 612 |
| 528 | 20240419 | 104500 | 21432105700 | 87900 | 87800 | 88000 | 87800 | 388 |
| 529 | 20240419 | 104400 | 21397992700 | 87900 | 88000 | 88100 | 87900 | 1375 |
| 530 | 20240419 | 104300 | 21277084700 | 88000 | 87900 | 88000 | 87800 | 1098 |
| 531 | 20240419 | 104200 | 21180539700 | 88000 | 88100 | 88100 | 87900 | 1618 |
| 532 | 20240419 | 104100 | 21038247500 | 88100 | 87800 | 88100 | 87800 | 858 |
| 533 | 20240419 | 104000 | 20962766000 | 87800 | 88200 | 88200 | 87600 | 3620 |
| 534 | 20240419 | 103900 | 20644999800 | 88200 | 88200 | 88200 | 87900 | 875 |
| 535 | 20240419 | 103800 | 20567985100 | 88000 | 88300 | 88300 | 88000 | 857 |
| 536 | 20240419 | 103700 | 20492488700 | 88400 | 88200 | 88400 | 87900 | 1262 |
| 537 | 20240419 | 103600 | 20381187900 | 87900 | 88000 | 88200 | 87800 | 2154 |
| 538 | 20240419 | 103500 | 20191640400 | 88000 | 88000 | 88100 | 88000 | 1631 |
| 539 | 20240419 | 103400 | 20048084700 | 88000 | 88100 | 88100 | 87800 | 1463 |
| 540 | 20240419 | 103300 | 19919329700 | 88100 | 88100 | 88200 | 88000 | 942 |
| 541 | 20240419 | 103200 | 19836368000 | 88000 | 87900 | 88200 | 87600 | 3306 |
| 542 | 20240419 | 103100 | 19546134400 | 87700 | 88300 | 88300 | 87700 | 2079 |
| 543 | 20240419 | 103000 | 19363206300 | 88400 | 88400 | 88500 | 88000 | 5044 |
| 544 | 20240419 | 102900 | 18918513200 | 88400 | 88500 | 88600 | 88300 | 2288 |
| 545 | 20240419 | 102800 | 18716284700 | 88500 | 88500 | 88900 | 88400 | 3600 |
| 546 | 20240419 | 102700 | 18397151600 | 88400 | 88600 | 88700 | 88300 | 4607 |
| 547 | 20240419 | 102600 | 17989486100 | 88600 | 88700 | 88800 | 88600 | 711 |
| 548 | 20240419 | 102500 | 17926454900 | 88700 | 89000 | 89000 | 88600 | 2154 |
| 549 | 20240419 | 102400 | 17735356600 | 89000 | 88900 | 89000 | 88800 | 1043 |
| 550 | 20240419 | 102300 | 17642613300 | 88900 | 89500 | 89500 | 88800 | 6272 |
| 551 | 20240419 | 102200 | 17084782000 | 89400 | 89400 | 89500 | 89100 | 3978 |
| 552 | 20240419 | 102100 | 16729873100 | 89500 | 89500 | 89500 | 89400 | 321 |
| 553 | 20240419 | 102000 | 16701163900 | 89500 | 89400 | 89500 | 89300 | 385 |
| 554 | 20240419 | 101900 | 16666749500 | 89500 | 89400 | 89500 | 89200 | 386 |
| 555 | 20240419 | 101800 | 16632241200 | 89400 | 89500 | 89500 | 89200 | 300 |
| 556 | 20240419 | 101700 | 16605446800 | 89300 | 89300 | 89600 | 89200 | 1079 |
| 557 | 20240419 | 101600 | 16508976300 | 89200 | 89600 | 89700 | 89200 | 3147 |
| 558 | 20240419 | 101500 | 16227802100 | 89500 | 89500 | 89500 | 89400 | 488 |
| 559 | 20240419 | 101400 | 16184143200 | 89500 | 89500 | 89600 | 89400 | 537 |
| 560 | 20240419 | 101300 | 16136100900 | 89600 | 89600 | 89600 | 89400 | 1098 |
| 561 | 20240419 | 101200 | 16037822600 | 89600 | 89900 | 89900 | 89600 | 611 |
| 562 | 20240419 | 101100 | 15982995400 | 89900 | 89700 | 89900 | 89600 | 361 |
| 563 | 20240419 | 101000 | 15950583500 | 89700 | 89600 | 89900 | 89600 | 294 |
| 564 | 20240419 | 100900 | 15924225600 | 89600 | 89700 | 90000 | 89600 | 1437 |
| 565 | 20240419 | 100800 | 15795155500 | 89700 | 89900 | 89900 | 89600 | 845 |
| 566 | 20240419 | 100700 | 15719310200 | 89800 | 89900 | 90000 | 89800 | 201 |
| 567 | 20240419 | 100600 | 15701246600 | 89900 | 90000 | 90000 | 89600 | 1074 |
| 568 | 20240419 | 100500 | 15604742700 | 90000 | 89700 | 90100 | 89700 | 1231 |
| 569 | 20240419 | 100400 | 15494065500 | 89700 | 89900 | 90000 | 89700 | 331 |
| 570 | 20240419 | 100300 | 15464325600 | 89900 | 89600 | 90000 | 89500 | 2329 |
| 571 | 20240419 | 100200 | 15255537100 | 89600 | 89500 | 89600 | 89400 | 1747 |
| 572 | 20240419 | 100100 | 15099210900 | 89500 | 89700 | 89800 | 89100 | 6867 |
| 573 | 20240419 | 100000 | 14485042100 | 89600 | 89800 | 89900 | 89600 | 2523 |
| 574 | 20240419 | 095900 | 14258641000 | 89800 | 89700 | 89800 | 89700 | 1712 |
| 575 | 20240419 | 095800 | 14104981300 | 89800 | 90000 | 90000 | 89800 | 3994 |
| 576 | 20240419 | 095700 | 13746118500 | 90000 | 90200 | 90200 | 89900 | 4577 |
| 577 | 20240419 | 095600 | 13334175400 | 90200 | 90200 | 90300 | 90100 | 1773 |
| 578 | 20240419 | 095500 | 13174329700 | 90200 | 90200 | 90200 | 90100 | 941 |
| 579 | 20240419 | 095400 | 13089515400 | 90200 | 90100 | 90300 | 90100 | 1196 |
| 580 | 20240419 | 095300 | 12981653100 | 90100 | 90400 | 90400 | 90100 | 3444 |
| 581 | 20240419 | 095200 | 12670929200 | 90400 | 90500 | 90500 | 90300 | 1992 |
| 582 | 20240419 | 095100 | 12490949800 | 90400 | 90600 | 90700 | 90400 | 378 |
| 583 | 20240419 | 095000 | 12456734600 | 90600 | 90700 | 90800 | 90600 | 397 |
| 584 | 20240419 | 094900 | 12420732200 | 90700 | 90700 | 90700 | 90600 | 362 |
| 585 | 20240419 | 094800 | 12387918600 | 90700 | 90700 | 90800 | 90600 | 76 |
| 586 | 20240419 | 094700 | 12381028700 | 90700 | 90600 | 90700 | 90500 | 1111 |
| 587 | 20240419 | 094600 | 12280466600 | 90600 | 90900 | 90900 | 90600 | 301 |
| 588 | 20240419 | 094500 | 12253173500 | 90900 | 90700 | 90900 | 90500 | 1141 |
| 589 | 20240419 | 094400 | 12149677000 | 90700 | 90500 | 90700 | 90400 | 445 |
| 590 | 20240419 | 094300 | 12109397500 | 90400 | 90400 | 90400 | 90300 | 622 |
| 591 | 20240419 | 094200 | 12053196000 | 90400 | 90500 | 90600 | 90300 | 1063 |
| 592 | 20240419 | 094100 | 11957064900 | 90500 | 90500 | 90700 | 90500 | 329 |
| 593 | 20240419 | 094000 | 11927274100 | 90600 | 90700 | 90700 | 90200 | 2475 |
| 594 | 20240419 | 093900 | 11703581800 | 90700 | 90800 | 90900 | 90600 | 2101 |
| 595 | 20240419 | 093800 | 11512886000 | 90900 | 90700 | 90900 | 90700 | 918 |
| 596 | 20240419 | 093700 | 11429529900 | 90700 | 90700 | 90800 | 90600 | 815 |
| 597 | 20240419 | 093600 | 11355620200 | 90700 | 90700 | 90900 | 90600 | 1807 |
| 598 | 20240419 | 093500 | 11191576000 | 90700 | 90300 | 90700 | 90200 | 1071 |
| 599 | 20240419 | 093400 | 11094630300 | 90300 | 90200 | 90300 | 90100 | 824 |
| 600 | 20240419 | 093300 | 11020294100 | 90100 | 90300 | 90300 | 90000 | 3714 |
| 601 | 20240419 | 093200 | 10685743000 | 90300 | 90400 | 90500 | 90300 | 906 |
| 602 | 20240419 | 093100 | 10603860200 | 90400 | 90400 | 90500 | 90400 | 371 |
| 603 | 20240419 | 093000 | 10570315600 | 90400 | 90300 | 90500 | 90200 | 1450 |
| 604 | 20240419 | 092900 | 10439247800 | 90300 | 90200 | 90300 | 90200 | 1294 |
| 605 | 20240419 | 092800 | 10322484400 | 90100 | 90400 | 90500 | 90100 | 2657 |
| 606 | 20240419 | 092700 | 10082749000 | 90400 | 90600 | 90700 | 90400 | 1589 |
| 607 | 20240419 | 092600 | 9938873500 | 90500 | 90300 | 90700 | 90300 | 1785 |
| 608 | 20240419 | 092500 | 9777122700 | 90300 | 90200 | 90300 | 90100 | 4394 |
| 609 | 20240419 | 092400 | 9381073300 | 90200 | 90600 | 90600 | 90200 | 3750 |
| 610 | 20240419 | 092300 | 9042211800 | 90600 | 90700 | 90700 | 90600 | 745 |
| 611 | 20240419 | 092200 | 8974708300 | 90700 | 90700 | 90800 | 90500 | 1353 |
| 612 | 20240419 | 092100 | 8852042000 | 90700 | 90600 | 90700 | 90400 | 1096 |
| 613 | 20240419 | 092000 | 8752875600 | 90500 | 90800 | 90800 | 90500 | 4687 |
| 614 | 20240419 | 091900 | 8328643300 | 90600 | 90800 | 90800 | 90500 | 2281 |
| 615 | 20240419 | 091800 | 8121856400 | 90700 | 90800 | 90800 | 90600 | 810 |
| 616 | 20240419 | 091700 | 8048386000 | 90900 | 91100 | 91100 | 90800 | 2909 |
| 617 | 20240419 | 091600 | 7783830200 | 91000 | 91000 | 91100 | 90900 | 2297 |
| 618 | 20240419 | 091500 | 7574698800 | 91000 | 90900 | 91000 | 90800 | 689 |
| 619 | 20240419 | 091400 | 7512049800 | 90900 | 91200 | 91300 | 90700 | 4039 |
| 620 | 20240419 | 091300 | 7145019700 | 91200 | 90900 | 91200 | 90800 | 1453 |
| 621 | 20240419 | 091200 | 7012822700 | 90900 | 90700 | 91100 | 90700 | 2532 |
| 622 | 20240419 | 091100 | 6782970200 | 90800 | 90800 | 90900 | 90600 | 3004 |
| 623 | 20240419 | 091000 | 6510374800 | 90800 | 91200 | 91400 | 90800 | 3844 |
| 624 | 20240419 | 090900 | 6160070900 | 91000 | 90700 | 91200 | 90500 | 2742 |
| 625 | 20240419 | 090800 | 5911418200 | 90700 | 90900 | 91000 | 90600 | 3286 |
| 626 | 20240419 | 090700 | 5613141900 | 90900 | 91700 | 91700 | 90600 | 9316 |
| 627 | 20240419 | 090600 | 4764065400 | 91600 | 92100 | 92100 | 91500 | 6724 |
| 628 | 20240419 | 090500 | 4147188300 | 92100 | 92100 | 92200 | 91800 | 4222 |
| 629 | 20240419 | 090400 | 3759028800 | 92100 | 92700 | 93000 | 92000 | 9702 |
| 630 | 20240419 | 090300 | 2861326400 | 92700 | 93100 | 93100 | 92600 | 3751 |
| 631 | 20240419 | 090200 | 2513380400 | 93100 | 93700 | 93700 | 93100 | 6075 |
| 632 | 20240419 | 090100 | 1946425400 | 93500 | 93500 | 94000 | 93200 | 8379 |
| 633 | 20240419 | 090000 | 1160970500 | 93700 | 94000 | 94200 | 92500 | 12267 |