32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 9041 |
| 3 | 20240419 | 185200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20240419 | 185100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20240419 | 185000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20240419 | 184900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20240419 | 184800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20240419 | 184700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20240419 | 184600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20240419 | 184500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20240419 | 184400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20240419 | 184300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20240419 | 184200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20240419 | 184100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20240419 | 184000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20240419 | 183900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20240419 | 183800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20240419 | 183700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20240419 | 183600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20240419 | 183500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20240419 | 183400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20240419 | 183300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20240419 | 183200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20240419 | 183100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20240419 | 183000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20240419 | 182900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20240419 | 182800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20240419 | 182700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20240419 | 182600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20240419 | 182500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20240419 | 182400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20240419 | 182300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 9041 |
| 33 | 20240419 | 182200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20240419 | 182100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20240419 | 182000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20240419 | 181900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20240419 | 181800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20240419 | 181700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20240419 | 181600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20240419 | 181500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20240419 | 181400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20240419 | 181300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20240419 | 181200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20240419 | 181100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20240419 | 181000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20240419 | 180900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20240419 | 180800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20240419 | 180700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20240419 | 180600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20240419 | 180500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20240419 | 180400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20240419 | 180300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20240419 | 180200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20240419 | 180100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20240419 | 180000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20240419 | 175900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20240419 | 175800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20240419 | 175700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20240419 | 175600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20240419 | 175500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20240419 | 175400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20240419 | 175300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 9041 |
| 63 | 20240419 | 175200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20240419 | 175100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20240419 | 175000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20240419 | 174900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20240419 | 174800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20240419 | 174700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20240419 | 174600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20240419 | 174500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20240419 | 174400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20240419 | 174300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20240419 | 174200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20240419 | 174100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20240419 | 174000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20240419 | 173900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20240419 | 173800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20240419 | 173700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20240419 | 173600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20240419 | 173500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20240419 | 173400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20240419 | 173300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20240419 | 173200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20240419 | 173100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20240419 | 173000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20240419 | 172900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20240419 | 172800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20240419 | 172700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20240419 | 172600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20240419 | 172500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20240419 | 172400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20240419 | 172300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 9041 |
| 93 | 20240419 | 172200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20240419 | 172100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20240419 | 172000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20240419 | 171900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20240419 | 171800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20240419 | 171700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20240419 | 171600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20240419 | 171500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20240419 | 171400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20240419 | 171300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20240419 | 171200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20240419 | 171100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20240419 | 171000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20240419 | 170900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20240419 | 170800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20240419 | 170700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20240419 | 170600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20240419 | 170500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20240419 | 170400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20240419 | 170300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20240419 | 170200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20240419 | 170100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20240419 | 170000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20240419 | 165900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20240419 | 165800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20240419 | 165700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20240419 | 165600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20240419 | 165500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20240419 | 165400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20240419 | 165300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 9041 |
| 123 | 20240419 | 165200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20240419 | 165100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20240419 | 165000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20240419 | 164900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20240419 | 164800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20240419 | 164700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20240419 | 164600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20240419 | 164500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20240419 | 164400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20240419 | 164300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20240419 | 164200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20240419 | 164100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20240419 | 164000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20240419 | 163900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20240419 | 163800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20240419 | 163700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20240419 | 163600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20240419 | 163500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20240419 | 163400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20240419 | 163300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20240419 | 163200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20240419 | 163100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20240419 | 163000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20240419 | 162900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20240419 | 162800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20240419 | 162700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20240419 | 162600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20240419 | 162500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20240419 | 162400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20240419 | 162300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 9041 |
| 153 | 20240419 | 162200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20240419 | 162100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20240419 | 162000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20240419 | 161900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20240419 | 161800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20240419 | 161700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20240419 | 161600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20240419 | 161500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20240419 | 161400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20240419 | 161300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20240419 | 161200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20240419 | 161100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20240419 | 161000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20240419 | 160900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20240419 | 160800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20240419 | 160700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20240419 | 160600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20240419 | 160500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20240419 | 160400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20240419 | 160300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20240419 | 160200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20240419 | 160100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20240419 | 160000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20240419 | 155900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20240419 | 155800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20240419 | 155700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20240419 | 155600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20240419 | 155500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20240419 | 155400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20240419 | 155300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 9041 |
| 183 | 20240419 | 155200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 184 | 20240419 | 155100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 185 | 20240419 | 155000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20240419 | 154900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20240419 | 154800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20240419 | 154700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20240419 | 154600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20240419 | 154500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20240419 | 154400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20240419 | 154300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20240419 | 154200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20240419 | 154100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20240419 | 154000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20240419 | 153900 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20240419 | 153800 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20240419 | 153700 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20240419 | 153600 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 200 | 20240419 | 153500 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 201 | 20240419 | 153400 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 202 | 20240419 | 153300 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 203 | 20240419 | 153200 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 204 | 20240419 | 153100 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 205 | 20240419 | 153000 | 37647533100 | 54700 | 54700 | 54700 | 54700 | 9041 |
| 206 | 20240419 | 152900 | 37152990400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 207 | 20240419 | 152800 | 37152990400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 208 | 20240419 | 152700 | 37152990400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 209 | 20240419 | 152600 | 37152990400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 210 | 20240419 | 152500 | 37152990400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 211 | 20240419 | 152400 | 37152990400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 212 | 20240419 | 152300 | 37152990400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 213 | 20240419 | 152200 | 37152990400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 214 | 20240419 | 152100 | 37152990400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 215 | 20240419 | 152000 | 37152990400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 216 | 20240419 | 151900 | 37152990400 | 54800 | 55000 | 55000 | 54800 | 680 |
| 217 | 20240419 | 151800 | 37115655700 | 55000 | 55000 | 55000 | 54900 | 964 |
| 218 | 20240419 | 151700 | 37062716000 | 55000 | 54900 | 55000 | 54900 | 353 |
| 219 | 20240419 | 151600 | 37043316000 | 54900 | 54900 | 55000 | 54800 | 580 |
| 220 | 20240419 | 151500 | 37011462700 | 54900 | 54800 | 55000 | 54800 | 983 |
| 221 | 20240419 | 151400 | 36957484100 | 54900 | 54900 | 54900 | 54800 | 276 |
| 222 | 20240419 | 151300 | 36942348900 | 54700 | 54800 | 54900 | 54700 | 500 |
| 223 | 20240419 | 151200 | 36914948200 | 54800 | 54800 | 54800 | 54700 | 531 |
| 224 | 20240419 | 151100 | 36885852300 | 54800 | 54800 | 54800 | 54700 | 584 |
| 225 | 20240419 | 151000 | 36853890400 | 54800 | 54600 | 54800 | 54600 | 1623 |
| 226 | 20240419 | 150900 | 36765051100 | 54600 | 54600 | 54700 | 54600 | 1974 |
| 227 | 20240419 | 150800 | 36657248600 | 54600 | 54600 | 54700 | 54600 | 667 |
| 228 | 20240419 | 150700 | 36620790700 | 54700 | 54700 | 54700 | 54600 | 639 |
| 229 | 20240419 | 150600 | 36585864200 | 54700 | 54800 | 54800 | 54600 | 735 |
| 230 | 20240419 | 150500 | 36545681700 | 54800 | 54700 | 54800 | 54700 | 443 |
| 231 | 20240419 | 150400 | 36521441700 | 54700 | 54700 | 54700 | 54600 | 323 |
| 232 | 20240419 | 150300 | 36503776100 | 54700 | 54800 | 54800 | 54600 | 751 |
| 233 | 20240419 | 150200 | 36462721300 | 54700 | 54800 | 54800 | 54700 | 289 |
| 234 | 20240419 | 150100 | 36446897600 | 54800 | 54800 | 54900 | 54700 | 570 |
| 235 | 20240419 | 150000 | 36415652500 | 54900 | 54800 | 54900 | 54800 | 499 |
| 236 | 20240419 | 145900 | 36388293900 | 54900 | 54800 | 54900 | 54800 | 294 |
| 237 | 20240419 | 145800 | 36372166500 | 54800 | 54700 | 54800 | 54700 | 532 |
| 238 | 20240419 | 145700 | 36343025200 | 54800 | 54800 | 54800 | 54600 | 426 |
| 239 | 20240419 | 145600 | 36319741000 | 54800 | 54800 | 54800 | 54800 | 484 |
| 240 | 20240419 | 145500 | 36293217800 | 54900 | 54700 | 54900 | 54600 | 765 |
| 241 | 20240419 | 145400 | 36251341100 | 54700 | 54700 | 54700 | 54600 | 2211 |
| 242 | 20240419 | 145300 | 36130507100 | 54700 | 54700 | 54800 | 54700 | 103 |
| 243 | 20240419 | 145200 | 36124870400 | 54700 | 54700 | 54800 | 54700 | 723 |
| 244 | 20240419 | 145100 | 36085318400 | 54700 | 54800 | 54800 | 54700 | 1111 |
| 245 | 20240419 | 145000 | 36024542700 | 54800 | 54700 | 54800 | 54700 | 181 |
| 246 | 20240419 | 144900 | 36014628900 | 54800 | 54700 | 54800 | 54700 | 74 |
| 247 | 20240419 | 144800 | 36010578100 | 54800 | 54900 | 54900 | 54700 | 884 |
| 248 | 20240419 | 144700 | 35962195500 | 54900 | 55000 | 55000 | 54900 | 118 |
| 249 | 20240419 | 144600 | 35955715200 | 55000 | 55000 | 55100 | 55000 | 745 |
| 250 | 20240419 | 144500 | 35914709900 | 55000 | 54900 | 55100 | 54800 | 886 |
| 251 | 20240419 | 144400 | 35866030000 | 55000 | 55000 | 55000 | 54900 | 161 |
| 252 | 20240419 | 144300 | 35857189200 | 54900 | 54900 | 55000 | 54800 | 1101 |
| 253 | 20240419 | 144200 | 35796775300 | 54800 | 54700 | 54800 | 54700 | 489 |
| 254 | 20240419 | 144100 | 35770000600 | 54800 | 54700 | 54800 | 54600 | 1339 |
| 255 | 20240419 | 144000 | 35696875000 | 54700 | 54800 | 54900 | 54700 | 1033 |
| 256 | 20240419 | 143900 | 35640350100 | 54800 | 54800 | 54900 | 54700 | 542 |
| 257 | 20240419 | 143800 | 35610649100 | 54700 | 55000 | 55000 | 54600 | 3153 |
| 258 | 20240419 | 143700 | 35437911100 | 54900 | 54900 | 55000 | 54900 | 208 |
| 259 | 20240419 | 143600 | 35426490200 | 55000 | 55100 | 55100 | 55000 | 821 |
| 260 | 20240419 | 143500 | 35381314000 | 55100 | 55200 | 55200 | 55100 | 335 |
| 261 | 20240419 | 143400 | 35362852700 | 55200 | 55100 | 55200 | 55100 | 28 |
| 262 | 20240419 | 143300 | 35361307300 | 55200 | 55200 | 55200 | 55200 | 240 |
| 263 | 20240419 | 143200 | 35348059300 | 55200 | 55300 | 55300 | 55200 | 146 |
| 264 | 20240419 | 143100 | 35339995100 | 55200 | 55200 | 55400 | 55200 | 214 |
| 265 | 20240419 | 143000 | 35328163300 | 55300 | 55200 | 55300 | 55200 | 410 |
| 266 | 20240419 | 142900 | 35305518800 | 55200 | 55300 | 55400 | 55200 | 235 |
| 267 | 20240419 | 142800 | 35292526800 | 55400 | 55400 | 55400 | 55300 | 250 |
| 268 | 20240419 | 142700 | 35278696200 | 55400 | 55400 | 55400 | 55400 | 166 |
| 269 | 20240419 | 142600 | 35269499800 | 55400 | 55200 | 55400 | 55200 | 294 |
| 270 | 20240419 | 142500 | 35253247200 | 55300 | 55300 | 55300 | 55300 | 20 |
| 271 | 20240419 | 142400 | 35252141200 | 55300 | 55200 | 55300 | 55200 | 447 |
| 272 | 20240419 | 142300 | 35227423200 | 55200 | 54900 | 55300 | 54900 | 548 |
| 273 | 20240419 | 142200 | 35197239900 | 54900 | 55000 | 55000 | 54900 | 249 |
| 274 | 20240419 | 142100 | 35183547400 | 55100 | 55000 | 55100 | 55000 | 562 |
| 275 | 20240419 | 142000 | 35152635900 | 54900 | 55000 | 55000 | 54900 | 1137 |
| 276 | 20240419 | 141900 | 35090185400 | 55000 | 55100 | 55100 | 55000 | 714 |
| 277 | 20240419 | 141800 | 35050913500 | 55000 | 55100 | 55100 | 55000 | 621 |
| 278 | 20240419 | 141700 | 35016728500 | 55100 | 55100 | 55200 | 55000 | 312 |
| 279 | 20240419 | 141600 | 34999525900 | 55000 | 55100 | 55200 | 55000 | 1712 |
| 280 | 20240419 | 141500 | 34905226700 | 55200 | 55200 | 55200 | 55100 | 81 |
| 281 | 20240419 | 141400 | 34900761600 | 55200 | 55200 | 55200 | 55100 | 27 |
| 282 | 20240419 | 141300 | 34899271400 | 55200 | 55300 | 55300 | 55200 | 482 |
| 283 | 20240419 | 141200 | 34872663500 | 55300 | 55300 | 55300 | 55300 | 14 |
| 284 | 20240419 | 141100 | 34871889300 | 55300 | 55400 | 55400 | 55300 | 540 |
| 285 | 20240419 | 141000 | 34842016700 | 55300 | 55000 | 55300 | 55000 | 910 |
| 286 | 20240419 | 140900 | 34791813500 | 55000 | 55100 | 55100 | 54900 | 1123 |
| 287 | 20240419 | 140800 | 34730057200 | 55000 | 55100 | 55200 | 55000 | 952 |
| 288 | 20240419 | 140700 | 34677608300 | 55100 | 55300 | 55400 | 55100 | 805 |
| 289 | 20240419 | 140600 | 34633116900 | 55400 | 55500 | 55500 | 55100 | 3382 |
| 290 | 20240419 | 140500 | 34446100800 | 55500 | 55500 | 55600 | 55400 | 1263 |
| 291 | 20240419 | 140400 | 34376067700 | 55600 | 55600 | 55700 | 55600 | 255 |
| 292 | 20240419 | 140300 | 34361887400 | 55600 | 55600 | 55700 | 55600 | 422 |
| 293 | 20240419 | 140200 | 34338419100 | 55600 | 55700 | 55700 | 55500 | 405 |
| 294 | 20240419 | 140100 | 34315890000 | 55800 | 55800 | 55800 | 55800 | 21 |
| 295 | 20240419 | 140000 | 34314718200 | 55700 | 55900 | 55900 | 55700 | 314 |
| 296 | 20240419 | 135900 | 34297197000 | 55900 | 55800 | 55900 | 55800 | 611 |
| 297 | 20240419 | 135800 | 34263071500 | 55700 | 55700 | 55700 | 55500 | 989 |
| 298 | 20240419 | 135700 | 34208068800 | 55700 | 55800 | 55900 | 55700 | 1609 |
| 299 | 20240419 | 135600 | 34118365000 | 55800 | 55800 | 55800 | 55700 | 171 |
| 300 | 20240419 | 135500 | 34108823300 | 55800 | 55800 | 55900 | 55800 | 708 |
| 301 | 20240419 | 135400 | 34069305600 | 55800 | 55900 | 55900 | 55800 | 167 |
| 302 | 20240419 | 135300 | 34059977000 | 55900 | 55800 | 55900 | 55800 | 403 |
| 303 | 20240419 | 135200 | 34037461400 | 55900 | 56100 | 56100 | 55900 | 1821 |
| 304 | 20240419 | 135100 | 33935647100 | 56100 | 56100 | 56200 | 56000 | 1182 |
| 305 | 20240419 | 135000 | 33869427500 | 56100 | 56000 | 56200 | 56000 | 192 |
| 306 | 20240419 | 134900 | 33858655800 | 56100 | 56100 | 56200 | 56100 | 866 |
| 307 | 20240419 | 134800 | 33810072900 | 56100 | 56100 | 56200 | 56100 | 759 |
| 308 | 20240419 | 134700 | 33767472200 | 56200 | 56100 | 56200 | 56100 | 757 |
| 309 | 20240419 | 134600 | 33724988300 | 56100 | 56000 | 56100 | 56000 | 714 |
| 310 | 20240419 | 134500 | 33684940100 | 56100 | 56000 | 56100 | 56000 | 283 |
| 311 | 20240419 | 134400 | 33669069600 | 56000 | 56000 | 56000 | 55900 | 559 |
| 312 | 20240419 | 134300 | 33637769100 | 56000 | 55900 | 56000 | 55900 | 646 |
| 313 | 20240419 | 134200 | 33601623200 | 56000 | 56100 | 56100 | 56000 | 386 |
| 314 | 20240419 | 134100 | 33580005500 | 56000 | 56100 | 56100 | 56000 | 1142 |
| 315 | 20240419 | 134000 | 33515985400 | 56100 | 56100 | 56100 | 56000 | 255 |
| 316 | 20240419 | 133900 | 33501691400 | 56200 | 56000 | 56200 | 56000 | 1581 |
| 317 | 20240419 | 133800 | 33413016700 | 56000 | 56000 | 56100 | 55900 | 829 |
| 318 | 20240419 | 133700 | 33366588100 | 56000 | 55900 | 56000 | 55800 | 447 |
| 319 | 20240419 | 133600 | 33341599700 | 55900 | 55900 | 56000 | 55800 | 1259 |
| 320 | 20240419 | 133500 | 33271274700 | 55900 | 56000 | 56000 | 55900 | 205 |
| 321 | 20240419 | 133400 | 33259801100 | 55900 | 56000 | 56000 | 55900 | 447 |
| 322 | 20240419 | 133300 | 33234802400 | 56000 | 56100 | 56100 | 55900 | 633 |
| 323 | 20240419 | 133200 | 33199398500 | 56100 | 56000 | 56200 | 55900 | 665 |
| 324 | 20240419 | 133100 | 33162147700 | 56100 | 56000 | 56100 | 56000 | 869 |
| 325 | 20240419 | 133000 | 33113406000 | 56000 | 56100 | 56200 | 56000 | 624 |
| 326 | 20240419 | 132900 | 33078387600 | 56100 | 55900 | 56100 | 55900 | 438 |
| 327 | 20240419 | 132800 | 33053828700 | 56000 | 56100 | 56100 | 56000 | 841 |
| 328 | 20240419 | 132700 | 33006687300 | 56100 | 56200 | 56200 | 56100 | 267 |
| 329 | 20240419 | 132600 | 32991691800 | 56200 | 56200 | 56200 | 56100 | 771 |
| 330 | 20240419 | 132500 | 32948390200 | 56300 | 56300 | 56300 | 56200 | 261 |
| 331 | 20240419 | 132400 | 32933706300 | 56400 | 56500 | 56500 | 56200 | 1319 |
| 332 | 20240419 | 132300 | 32859348500 | 56500 | 56400 | 56600 | 56400 | 2327 |
| 333 | 20240419 | 132200 | 32727919300 | 56400 | 56300 | 56400 | 56300 | 1309 |
| 334 | 20240419 | 132100 | 32654108200 | 56300 | 56400 | 56400 | 56300 | 172 |
| 335 | 20240419 | 132000 | 32644418700 | 56400 | 56300 | 56400 | 56300 | 698 |
| 336 | 20240419 | 131900 | 32605099400 | 56300 | 56200 | 56500 | 56200 | 2498 |
| 337 | 20240419 | 131800 | 32464370300 | 56300 | 56200 | 56300 | 56100 | 652 |
| 338 | 20240419 | 131700 | 32427731300 | 56200 | 56100 | 56200 | 56000 | 1676 |
| 339 | 20240419 | 131600 | 32333678400 | 56100 | 56100 | 56100 | 56000 | 226 |
| 340 | 20240419 | 131500 | 32321008100 | 56000 | 56100 | 56100 | 56000 | 306 |
| 341 | 20240419 | 131400 | 32303843300 | 56100 | 55900 | 56100 | 55900 | 2921 |
| 342 | 20240419 | 131300 | 32140146300 | 55900 | 55800 | 55900 | 55800 | 612 |
| 343 | 20240419 | 131200 | 32105935900 | 55800 | 56000 | 56000 | 55800 | 943 |
| 344 | 20240419 | 131100 | 32053211500 | 56000 | 55700 | 56100 | 55700 | 5666 |
| 345 | 20240419 | 131000 | 31736151100 | 55600 | 55700 | 55700 | 55600 | 335 |
| 346 | 20240419 | 130900 | 31717499400 | 55600 | 55600 | 55700 | 55400 | 1347 |
| 347 | 20240419 | 130800 | 31642699700 | 55600 | 55600 | 55600 | 55500 | 776 |
| 348 | 20240419 | 130700 | 31599573300 | 55600 | 55500 | 55600 | 55500 | 873 |
| 349 | 20240419 | 130600 | 31551086900 | 55600 | 55700 | 55800 | 55500 | 2049 |
| 350 | 20240419 | 130500 | 31437124300 | 55700 | 55900 | 55900 | 55600 | 4030 |
| 351 | 20240419 | 130400 | 31212180900 | 55900 | 55800 | 55900 | 55800 | 2229 |
| 352 | 20240419 | 130300 | 31087767300 | 55800 | 55700 | 55800 | 55700 | 1660 |
| 353 | 20240419 | 130200 | 30995292200 | 55700 | 55600 | 55700 | 55500 | 1206 |
| 354 | 20240419 | 130100 | 30928217700 | 55600 | 55500 | 55600 | 55500 | 706 |
| 355 | 20240419 | 130000 | 30889028500 | 55500 | 55400 | 55500 | 55300 | 573 |
| 356 | 20240419 | 125900 | 30857308400 | 55400 | 55400 | 55500 | 55300 | 1984 |
| 357 | 20240419 | 125800 | 30747391700 | 55400 | 55400 | 55500 | 55400 | 325 |
| 358 | 20240419 | 125700 | 30729384900 | 55500 | 55500 | 55500 | 55400 | 437 |
| 359 | 20240419 | 125600 | 30705138500 | 55500 | 55400 | 55500 | 55300 | 636 |
| 360 | 20240419 | 125500 | 30669905000 | 55300 | 55400 | 55400 | 55300 | 208 |
| 361 | 20240419 | 125400 | 30658385200 | 55300 | 55300 | 55400 | 55300 | 857 |
| 362 | 20240419 | 125300 | 30610942500 | 55300 | 55300 | 55400 | 55300 | 367 |
| 363 | 20240419 | 125200 | 30590642100 | 55300 | 55400 | 55400 | 55300 | 68 |
| 364 | 20240419 | 125100 | 30586880100 | 55300 | 55400 | 55400 | 55300 | 149 |
| 365 | 20240419 | 125000 | 30578637100 | 55300 | 55200 | 55400 | 55200 | 1097 |
| 366 | 20240419 | 124900 | 30517991000 | 55200 | 55300 | 55300 | 55200 | 657 |
| 367 | 20240419 | 124800 | 30481703300 | 55300 | 55200 | 55300 | 55200 | 248 |
| 368 | 20240419 | 124700 | 30468009800 | 55200 | 55300 | 55300 | 55200 | 155 |
| 369 | 20240419 | 124600 | 30459449300 | 55300 | 55300 | 55300 | 55200 | 363 |
| 370 | 20240419 | 124500 | 30439384100 | 55300 | 55300 | 55300 | 55200 | 105 |
| 371 | 20240419 | 124400 | 30433578000 | 55300 | 55400 | 55400 | 55200 | 871 |
| 372 | 20240419 | 124300 | 30385412300 | 55300 | 55400 | 55400 | 55300 | 85 |
| 373 | 20240419 | 124200 | 30380709700 | 55400 | 55300 | 55400 | 55300 | 531 |
| 374 | 20240419 | 124100 | 30351343000 | 55400 | 55500 | 55500 | 55300 | 155 |
| 375 | 20240419 | 124000 | 30342768600 | 55400 | 55300 | 55400 | 55200 | 312 |
| 376 | 20240419 | 123900 | 30325494600 | 55300 | 55400 | 55400 | 55200 | 527 |
| 377 | 20240419 | 123800 | 30296352400 | 55300 | 55500 | 55600 | 55300 | 1079 |
| 378 | 20240419 | 123700 | 30236530400 | 55600 | 55600 | 55600 | 55500 | 115 |
| 379 | 20240419 | 123600 | 30230141600 | 55500 | 55500 | 55600 | 55500 | 138 |
| 380 | 20240419 | 123500 | 30222479800 | 55600 | 55500 | 55600 | 55500 | 154 |
| 381 | 20240419 | 123400 | 30213923500 | 55500 | 55600 | 55600 | 55500 | 115 |
| 382 | 20240419 | 123300 | 30207537600 | 55500 | 55500 | 55600 | 55500 | 124 |
| 383 | 20240419 | 123200 | 30200655400 | 55600 | 55600 | 55600 | 55500 | 388 |
| 384 | 20240419 | 123100 | 30179084000 | 55700 | 55600 | 55700 | 55500 | 419 |
| 385 | 20240419 | 123000 | 30155782300 | 55600 | 55500 | 55700 | 55500 | 756 |
| 386 | 20240419 | 122900 | 30113748900 | 55600 | 55100 | 55700 | 55100 | 3856 |
| 387 | 20240419 | 122800 | 29899902000 | 55200 | 55100 | 55200 | 55000 | 480 |
| 388 | 20240419 | 122700 | 29873454300 | 55100 | 55200 | 55300 | 55100 | 1818 |
| 389 | 20240419 | 122600 | 29773125800 | 55200 | 55000 | 55300 | 55000 | 377 |
| 390 | 20240419 | 122500 | 29752318700 | 55000 | 55300 | 55300 | 55000 | 1377 |
| 391 | 20240419 | 122400 | 29676409200 | 55300 | 55200 | 55300 | 55200 | 177 |
| 392 | 20240419 | 122300 | 29666629500 | 55300 | 55300 | 55300 | 55200 | 494 |
| 393 | 20240419 | 122200 | 29639344600 | 55300 | 55500 | 55500 | 55300 | 1050 |
| 394 | 20240419 | 122100 | 29581179400 | 55400 | 55500 | 55500 | 55400 | 47 |
| 395 | 20240419 | 122000 | 29578574200 | 55500 | 55400 | 55600 | 55400 | 1209 |
| 396 | 20240419 | 121900 | 29511477700 | 55400 | 55300 | 55500 | 55200 | 1096 |
| 397 | 20240419 | 121800 | 29450770700 | 55300 | 55300 | 55400 | 55300 | 1306 |
| 398 | 20240419 | 121700 | 29378546300 | 55400 | 55400 | 55500 | 55400 | 875 |
| 399 | 20240419 | 121600 | 29330071200 | 55400 | 55400 | 55500 | 55400 | 228 |
| 400 | 20240419 | 121500 | 29317428000 | 55400 | 55400 | 55500 | 55300 | 942 |
| 401 | 20240419 | 121400 | 29265205100 | 55500 | 55400 | 55500 | 55300 | 1645 |
| 402 | 20240419 | 121300 | 29174012000 | 55400 | 55300 | 55500 | 55300 | 792 |
| 403 | 20240419 | 121200 | 29130096000 | 55300 | 55300 | 55500 | 55300 | 3080 |
| 404 | 20240419 | 121100 | 28959499300 | 55200 | 55400 | 55400 | 55200 | 516 |
| 405 | 20240419 | 121000 | 28930952400 | 55300 | 55200 | 55400 | 55200 | 1308 |
| 406 | 20240419 | 120900 | 28858633100 | 55200 | 55300 | 55300 | 55200 | 2872 |
| 407 | 20240419 | 120800 | 28699941900 | 55300 | 55200 | 55400 | 55200 | 3593 |
| 408 | 20240419 | 120700 | 28501249100 | 55100 | 55100 | 55300 | 54900 | 3751 |
| 409 | 20240419 | 120600 | 28294680800 | 55100 | 55000 | 55200 | 55000 | 1721 |
| 410 | 20240419 | 120500 | 28199917100 | 55000 | 55000 | 55000 | 54900 | 1458 |
| 411 | 20240419 | 120400 | 28119729700 | 55000 | 54900 | 55000 | 54900 | 1665 |
| 412 | 20240419 | 120300 | 28028261100 | 54900 | 54800 | 54900 | 54700 | 803 |
| 413 | 20240419 | 120200 | 27984253400 | 54900 | 54800 | 54900 | 54700 | 947 |
| 414 | 20240419 | 120100 | 27932316900 | 54800 | 54600 | 55000 | 54600 | 1886 |
| 415 | 20240419 | 120000 | 27828948400 | 54700 | 54400 | 54700 | 54400 | 1579 |
| 416 | 20240419 | 115900 | 27742700600 | 54500 | 54400 | 54500 | 54400 | 641 |
| 417 | 20240419 | 115800 | 27707804000 | 54300 | 54400 | 54400 | 54300 | 597 |
| 418 | 20240419 | 115700 | 27675376400 | 54400 | 54300 | 54400 | 54300 | 339 |
| 419 | 20240419 | 115600 | 27656951400 | 54300 | 54400 | 54500 | 54300 | 247 |
| 420 | 20240419 | 115500 | 27643526200 | 54500 | 54300 | 54500 | 54300 | 282 |
| 421 | 20240419 | 115400 | 27628173800 | 54400 | 54100 | 54400 | 54100 | 960 |
| 422 | 20240419 | 115300 | 27576051100 | 54100 | 54200 | 54300 | 54100 | 419 |
| 423 | 20240419 | 115200 | 27553351000 | 54200 | 54100 | 54200 | 54100 | 790 |
| 424 | 20240419 | 115100 | 27510555800 | 54100 | 54200 | 54200 | 54100 | 114 |
| 425 | 20240419 | 115000 | 27504382300 | 54100 | 54100 | 54300 | 54100 | 880 |
| 426 | 20240419 | 114900 | 27456752200 | 54200 | 54200 | 54200 | 54100 | 939 |
| 427 | 20240419 | 114800 | 27405933200 | 54100 | 54200 | 54200 | 54100 | 1018 |
| 428 | 20240419 | 114700 | 27350765400 | 54200 | 54200 | 54300 | 54200 | 242 |
| 429 | 20240419 | 114600 | 27337646400 | 54300 | 54200 | 54300 | 54200 | 559 |
| 430 | 20240419 | 114500 | 27307336200 | 54200 | 54300 | 54300 | 54200 | 597 |
| 431 | 20240419 | 114400 | 27274976300 | 54200 | 54400 | 54400 | 54200 | 1279 |
| 432 | 20240419 | 114300 | 27205603900 | 54400 | 54300 | 54400 | 54300 | 258 |
| 433 | 20240419 | 114200 | 27191576000 | 54400 | 54500 | 54500 | 54300 | 298 |
| 434 | 20240419 | 114100 | 27175363100 | 54500 | 54300 | 54600 | 54300 | 903 |
| 435 | 20240419 | 114000 | 27126166400 | 54300 | 54300 | 54400 | 54300 | 423 |
| 436 | 20240419 | 113900 | 27103190200 | 54300 | 54300 | 54400 | 54200 | 510 |
| 437 | 20240419 | 113800 | 27075525000 | 54300 | 54200 | 54400 | 54200 | 237 |
| 438 | 20240419 | 113700 | 27062666300 | 54200 | 54200 | 54300 | 54200 | 553 |
| 439 | 20240419 | 113600 | 27032689700 | 54200 | 54300 | 54300 | 54100 | 1100 |
| 440 | 20240419 | 113500 | 26973114100 | 54200 | 54100 | 54200 | 54100 | 983 |
| 441 | 20240419 | 113400 | 26919842900 | 54100 | 54100 | 54200 | 54100 | 530 |
| 442 | 20240419 | 113300 | 26891164900 | 54100 | 54200 | 54300 | 54100 | 337 |
| 443 | 20240419 | 113200 | 26872903800 | 54200 | 54100 | 54300 | 54100 | 377 |
| 444 | 20240419 | 113100 | 26852476200 | 54100 | 54400 | 54400 | 54100 | 915 |
| 445 | 20240419 | 113000 | 26802931500 | 54300 | 54300 | 54400 | 54200 | 1435 |
| 446 | 20240419 | 112900 | 26725018100 | 54400 | 54500 | 54600 | 54300 | 670 |
| 447 | 20240419 | 112800 | 26688570600 | 54500 | 54400 | 54500 | 54400 | 2095 |
| 448 | 20240419 | 112700 | 26574474900 | 54400 | 54500 | 54500 | 54200 | 1531 |
| 449 | 20240419 | 112600 | 26491344600 | 54500 | 54100 | 54500 | 54100 | 3025 |
| 450 | 20240419 | 112500 | 26326714500 | 54200 | 54100 | 54300 | 54000 | 1684 |
| 451 | 20240419 | 112400 | 26235625700 | 54200 | 54100 | 54200 | 53900 | 4109 |
| 452 | 20240419 | 112300 | 26013817400 | 54000 | 54000 | 54100 | 54000 | 1127 |
| 453 | 20240419 | 112200 | 25952902500 | 54000 | 54200 | 54300 | 53900 | 3432 |
| 454 | 20240419 | 112100 | 25767291000 | 54200 | 54200 | 54400 | 54200 | 2180 |
| 455 | 20240419 | 112000 | 25648936100 | 54300 | 53900 | 54300 | 53900 | 2479 |
| 456 | 20240419 | 111900 | 25514933400 | 54000 | 54000 | 54100 | 53900 | 2338 |
| 457 | 20240419 | 111800 | 25388653600 | 54000 | 54400 | 54400 | 53900 | 2394 |
| 458 | 20240419 | 111700 | 25259023800 | 54500 | 54200 | 54500 | 54100 | 1485 |
| 459 | 20240419 | 111600 | 25178287700 | 54100 | 53900 | 54200 | 53900 | 4228 |
| 460 | 20240419 | 111500 | 24949710100 | 53900 | 54000 | 54000 | 53600 | 6516 |
| 461 | 20240419 | 111400 | 24599015100 | 53900 | 54200 | 54300 | 53900 | 8011 |
| 462 | 20240419 | 111300 | 24165873500 | 54300 | 54400 | 54500 | 54300 | 3877 |
| 463 | 20240419 | 111200 | 23955183000 | 54400 | 54700 | 54700 | 54400 | 3311 |
| 464 | 20240419 | 111100 | 23774747400 | 54700 | 54800 | 54800 | 54600 | 3546 |
| 465 | 20240419 | 111000 | 23580859700 | 54800 | 54600 | 54800 | 54600 | 1971 |
| 466 | 20240419 | 110900 | 23472889900 | 54600 | 54600 | 54800 | 54400 | 1827 |
| 467 | 20240419 | 110800 | 23373181400 | 54600 | 54500 | 54600 | 54300 | 1767 |
| 468 | 20240419 | 110700 | 23277096500 | 54400 | 54500 | 54600 | 54300 | 1129 |
| 469 | 20240419 | 110600 | 23215677800 | 54500 | 54400 | 54700 | 54400 | 1964 |
| 470 | 20240419 | 110500 | 23108483500 | 54500 | 54200 | 54500 | 54200 | 3033 |
| 471 | 20240419 | 110400 | 22943518400 | 54300 | 54400 | 54400 | 54200 | 3292 |
| 472 | 20240419 | 110300 | 22764614500 | 54400 | 54400 | 54500 | 54000 | 6738 |
| 473 | 20240419 | 110200 | 22399813200 | 54400 | 54700 | 54700 | 54300 | 4064 |
| 474 | 20240419 | 110100 | 22178255800 | 54800 | 54600 | 54800 | 54600 | 1625 |
| 475 | 20240419 | 110000 | 22089401300 | 54700 | 54600 | 54900 | 54500 | 2320 |
| 476 | 20240419 | 105900 | 21962440800 | 54600 | 54700 | 54700 | 54400 | 3551 |
| 477 | 20240419 | 105800 | 21768806200 | 54700 | 54400 | 54800 | 54400 | 2069 |
| 478 | 20240419 | 105700 | 21655963500 | 54600 | 55100 | 55100 | 54300 | 6184 |
| 479 | 20240419 | 105600 | 21318015200 | 55100 | 55200 | 55300 | 55100 | 1469 |
| 480 | 20240419 | 105500 | 21236987100 | 55200 | 55400 | 55400 | 55000 | 12413 |
| 481 | 20240419 | 105400 | 20552964900 | 55300 | 55700 | 55700 | 55300 | 3346 |
| 482 | 20240419 | 105300 | 20367481500 | 55600 | 55500 | 55600 | 55400 | 3016 |
| 483 | 20240419 | 105200 | 20199889000 | 55500 | 55600 | 55600 | 55500 | 716 |
| 484 | 20240419 | 105100 | 20160118000 | 55400 | 55600 | 55700 | 55300 | 2325 |
| 485 | 20240419 | 105000 | 20031309900 | 55700 | 55600 | 55700 | 55500 | 1631 |
| 486 | 20240419 | 104900 | 19940715000 | 55600 | 55500 | 55600 | 55300 | 8173 |
| 487 | 20240419 | 104800 | 19487741500 | 55500 | 55700 | 55800 | 55500 | 8671 |
| 488 | 20240419 | 104700 | 19005488400 | 55700 | 55900 | 55900 | 55700 | 4113 |
| 489 | 20240419 | 104600 | 18776059100 | 55900 | 55800 | 56100 | 55800 | 3059 |
| 490 | 20240419 | 104500 | 18605286600 | 55900 | 56100 | 56100 | 55800 | 10681 |
| 491 | 20240419 | 104400 | 18007795500 | 56100 | 56200 | 56400 | 56100 | 670 |
| 492 | 20240419 | 104300 | 17970145400 | 56200 | 56400 | 56500 | 56200 | 1213 |
| 493 | 20240419 | 104200 | 17901748200 | 56400 | 56400 | 56400 | 56200 | 659 |
| 494 | 20240419 | 104100 | 17864682300 | 56400 | 56300 | 56400 | 56200 | 1500 |
| 495 | 20240419 | 104000 | 17780235900 | 56300 | 56500 | 56500 | 56200 | 1037 |
| 496 | 20240419 | 103900 | 17721843600 | 56300 | 56500 | 56600 | 56300 | 1060 |
| 497 | 20240419 | 103800 | 17662040200 | 56600 | 56400 | 56600 | 56400 | 1694 |
| 498 | 20240419 | 103700 | 17566428700 | 56400 | 56200 | 56400 | 56200 | 766 |
| 499 | 20240419 | 103600 | 17523267500 | 56300 | 56100 | 56400 | 56000 | 8332 |
| 500 | 20240419 | 103500 | 17055780400 | 56100 | 56300 | 56400 | 56100 | 2670 |
| 501 | 20240419 | 103400 | 16905728700 | 56400 | 56200 | 56400 | 56200 | 3092 |
| 502 | 20240419 | 103300 | 16731737600 | 56200 | 56600 | 56600 | 56200 | 7563 |
| 503 | 20240419 | 103200 | 16305506300 | 56600 | 56500 | 56600 | 56500 | 1832 |
| 504 | 20240419 | 103100 | 16201935500 | 56500 | 56600 | 56700 | 56500 | 1498 |
| 505 | 20240419 | 103000 | 16117205500 | 56700 | 56600 | 56700 | 56600 | 882 |
| 506 | 20240419 | 102900 | 16067263900 | 56600 | 56600 | 56700 | 56400 | 953 |
| 507 | 20240419 | 102800 | 16013383200 | 56400 | 56800 | 56800 | 56400 | 11633 |
| 508 | 20240419 | 102700 | 15355620200 | 56700 | 56900 | 56900 | 56700 | 3259 |
| 509 | 20240419 | 102600 | 15170548200 | 56800 | 56900 | 57000 | 56800 | 625 |
| 510 | 20240419 | 102500 | 15135015400 | 56900 | 57000 | 57000 | 56800 | 747 |
| 511 | 20240419 | 102400 | 15092495100 | 56900 | 57000 | 57100 | 56900 | 4652 |
| 512 | 20240419 | 102300 | 14827749200 | 57100 | 57100 | 57100 | 56900 | 736 |
| 513 | 20240419 | 102200 | 14785817000 | 57100 | 57000 | 57100 | 56900 | 810 |
| 514 | 20240419 | 102100 | 14739626800 | 57100 | 57100 | 57200 | 56900 | 601 |
| 515 | 20240419 | 102000 | 14705300500 | 57100 | 56900 | 57100 | 56900 | 495 |
| 516 | 20240419 | 101900 | 14677079900 | 57200 | 57100 | 57300 | 56900 | 2629 |
| 517 | 20240419 | 101800 | 14527189200 | 57200 | 57000 | 57200 | 56800 | 4321 |
| 518 | 20240419 | 101700 | 14281288000 | 56900 | 57000 | 57300 | 56900 | 6286 |
| 519 | 20240419 | 101600 | 13923094000 | 57100 | 57000 | 57100 | 56900 | 2404 |
| 520 | 20240419 | 101500 | 13786067000 | 57100 | 57400 | 57400 | 57000 | 1281 |
| 521 | 20240419 | 101400 | 13712937100 | 57100 | 57200 | 57400 | 57100 | 4208 |
| 522 | 20240419 | 101300 | 13472521200 | 57200 | 57400 | 57400 | 57200 | 55 |
| 523 | 20240419 | 101200 | 13469365700 | 57400 | 57100 | 57500 | 57100 | 239 |
| 524 | 20240419 | 101100 | 13455637600 | 57100 | 57400 | 57400 | 57100 | 104 |
| 525 | 20240419 | 101000 | 13449694400 | 57100 | 57300 | 57500 | 57100 | 1136 |
| 526 | 20240419 | 100900 | 13384762500 | 57500 | 57400 | 57500 | 57100 | 352 |
| 527 | 20240419 | 100800 | 13364556600 | 57100 | 57500 | 57500 | 57100 | 1743 |
| 528 | 20240419 | 100700 | 13264937200 | 57400 | 57600 | 57600 | 57400 | 455 |
| 529 | 20240419 | 100600 | 13238769100 | 57600 | 57000 | 57600 | 57000 | 1173 |
| 530 | 20240419 | 100500 | 13171354700 | 57000 | 57600 | 57600 | 57000 | 3017 |
| 531 | 20240419 | 100400 | 12998857600 | 57600 | 57500 | 57600 | 57300 | 571 |
| 532 | 20240419 | 100300 | 12966031000 | 57600 | 57400 | 57600 | 57200 | 1289 |
| 533 | 20240419 | 100200 | 12891951200 | 57400 | 57300 | 57500 | 57200 | 209 |
| 534 | 20240419 | 100100 | 12879960400 | 57300 | 57200 | 57300 | 57100 | 188 |
| 535 | 20240419 | 100000 | 12869209900 | 57200 | 57100 | 57500 | 57100 | 788 |
| 536 | 20240419 | 095900 | 12824103600 | 57100 | 57200 | 57300 | 57100 | 1230 |
| 537 | 20240419 | 095800 | 12753757400 | 57200 | 57500 | 57600 | 57100 | 1737 |
| 538 | 20240419 | 095700 | 12654411700 | 57600 | 57500 | 57700 | 57300 | 1583 |
| 539 | 20240419 | 095600 | 12563505200 | 57400 | 57500 | 57500 | 57400 | 170 |
| 540 | 20240419 | 095500 | 12553742800 | 57500 | 57300 | 57700 | 57300 | 445 |
| 541 | 20240419 | 095400 | 12528180200 | 57400 | 57500 | 57700 | 57200 | 2693 |
| 542 | 20240419 | 095300 | 12373498600 | 57500 | 57900 | 57900 | 57500 | 5637 |
| 543 | 20240419 | 095200 | 12048276900 | 57900 | 58000 | 58000 | 57800 | 1442 |
| 544 | 20240419 | 095100 | 11964913700 | 58000 | 57900 | 58100 | 57700 | 1037 |
| 545 | 20240419 | 095000 | 11904898900 | 57800 | 58100 | 58100 | 57600 | 3161 |
| 546 | 20240419 | 094900 | 11722054600 | 58100 | 58100 | 58200 | 58000 | 1808 |
| 547 | 20240419 | 094800 | 11616945200 | 58200 | 57900 | 58200 | 57800 | 7105 |
| 548 | 20240419 | 094700 | 11204593700 | 57800 | 57800 | 57900 | 57700 | 1113 |
| 549 | 20240419 | 094600 | 11140217100 | 57800 | 58000 | 58000 | 57700 | 1233 |
| 550 | 20240419 | 094500 | 11068842700 | 58000 | 58100 | 58200 | 57900 | 2696 |
| 551 | 20240419 | 094400 | 10912398700 | 58100 | 58000 | 58200 | 58000 | 1596 |
| 552 | 20240419 | 094300 | 10819742400 | 58000 | 57900 | 58200 | 57900 | 3003 |
| 553 | 20240419 | 094200 | 10645368100 | 57900 | 58100 | 58100 | 57700 | 1956 |
| 554 | 20240419 | 094100 | 10532112400 | 58000 | 58300 | 58300 | 57800 | 4386 |
| 555 | 20240419 | 094000 | 10277146700 | 58300 | 58200 | 58300 | 58100 | 2761 |
| 556 | 20240419 | 093900 | 10116415100 | 58200 | 58100 | 58200 | 58000 | 6283 |
| 557 | 20240419 | 093800 | 9750918000 | 58000 | 57900 | 58100 | 57800 | 6551 |
| 558 | 20240419 | 093700 | 9370870100 | 58000 | 57800 | 58000 | 57700 | 2565 |
| 559 | 20240419 | 093600 | 9222442700 | 57800 | 57600 | 58000 | 57300 | 7603 |
| 560 | 20240419 | 093500 | 8782681300 | 57500 | 57100 | 57600 | 57100 | 2497 |
| 561 | 20240419 | 093400 | 8639294100 | 57100 | 56900 | 57100 | 56900 | 1786 |
| 562 | 20240419 | 093300 | 8537556900 | 56900 | 57000 | 57100 | 56900 | 2224 |
| 563 | 20240419 | 093200 | 8410851200 | 57100 | 56800 | 57500 | 56600 | 2351 |
| 564 | 20240419 | 093100 | 8276870900 | 56900 | 57300 | 57400 | 56900 | 3190 |
| 565 | 20240419 | 093000 | 8095022600 | 57300 | 58000 | 58000 | 57200 | 4203 |
| 566 | 20240419 | 092900 | 7853158700 | 58000 | 58000 | 58200 | 57800 | 14083 |
| 567 | 20240419 | 092800 | 7035918900 | 58000 | 57500 | 58000 | 57300 | 12774 |
| 568 | 20240419 | 092700 | 6298102300 | 57500 | 57500 | 57600 | 57400 | 4837 |
| 569 | 20240419 | 092600 | 6019760500 | 57400 | 57300 | 57500 | 57200 | 3688 |
| 570 | 20240419 | 092500 | 5808053700 | 57300 | 57200 | 57300 | 57100 | 3292 |
| 571 | 20240419 | 092400 | 5619673100 | 57100 | 57100 | 57100 | 56900 | 2423 |
| 572 | 20240419 | 092300 | 5481529800 | 57100 | 56900 | 57100 | 56900 | 1738 |
| 573 | 20240419 | 092200 | 5382448300 | 56900 | 56800 | 56900 | 56700 | 1221 |
| 574 | 20240419 | 092100 | 5312991400 | 56700 | 56600 | 56700 | 56500 | 612 |
| 575 | 20240419 | 092000 | 5278335800 | 56600 | 56600 | 56800 | 56500 | 1781 |
| 576 | 20240419 | 091900 | 5177363900 | 56600 | 56900 | 57000 | 56600 | 4539 |
| 577 | 20240419 | 091800 | 4919685900 | 56900 | 56900 | 57000 | 56900 | 439 |
| 578 | 20240419 | 091700 | 4894673700 | 57000 | 56900 | 57000 | 56800 | 2945 |
| 579 | 20240419 | 091600 | 4727077500 | 56800 | 56500 | 57000 | 56500 | 2447 |
| 580 | 20240419 | 091500 | 4588153000 | 56500 | 56300 | 56500 | 56200 | 863 |
| 581 | 20240419 | 091400 | 4539507900 | 56300 | 56100 | 56300 | 55800 | 4377 |
| 582 | 20240419 | 091300 | 4294493200 | 55900 | 56100 | 56200 | 55800 | 5860 |
| 583 | 20240419 | 091200 | 3966432900 | 56200 | 56300 | 56400 | 56100 | 5318 |
| 584 | 20240419 | 091100 | 3667432500 | 56300 | 56600 | 56600 | 56300 | 1333 |
| 585 | 20240419 | 091000 | 3592185100 | 56600 | 56600 | 56700 | 56600 | 1239 |
| 586 | 20240419 | 090900 | 3521977100 | 56600 | 56300 | 56700 | 56300 | 920 |
| 587 | 20240419 | 090800 | 3469991400 | 56300 | 56300 | 56600 | 56000 | 1965 |
| 588 | 20240419 | 090700 | 3359426500 | 56300 | 56800 | 56900 | 56000 | 8703 |
| 589 | 20240419 | 090600 | 2868700200 | 56900 | 57400 | 57400 | 56800 | 6816 |
| 590 | 20240419 | 090500 | 2479211700 | 57300 | 57500 | 57500 | 57300 | 2388 |
| 591 | 20240419 | 090400 | 2342325300 | 57400 | 57200 | 57500 | 57100 | 2592 |
| 592 | 20240419 | 090300 | 2193759200 | 57100 | 57200 | 57300 | 57100 | 1733 |
| 593 | 20240419 | 090200 | 2094612100 | 57300 | 57600 | 58000 | 57000 | 12122 |
| 594 | 20240419 | 090100 | 1396539100 | 57600 | 58000 | 58300 | 57100 | 13446 |
| 595 | 20240419 | 090000 | 617624800 | 57900 | 57100 | 58000 | 56500 | 10769 |