31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 3915 |
| 3 | 20240419 | 184100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20240419 | 184000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20240419 | 183900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20240419 | 183800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20240419 | 183700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20240419 | 183600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20240419 | 183500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20240419 | 183400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20240419 | 183300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20240419 | 183200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20240419 | 183100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20240419 | 183000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20240419 | 182900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20240419 | 182800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20240419 | 182700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20240419 | 182600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20240419 | 182500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20240419 | 182400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20240419 | 182300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20240419 | 182200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20240419 | 182100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20240419 | 182000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20240419 | 181900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20240419 | 181800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20240419 | 181700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20240419 | 181600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20240419 | 181500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20240419 | 181400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20240419 | 181300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20240419 | 181200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 3915 |
| 33 | 20240419 | 181100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20240419 | 181000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20240419 | 180900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20240419 | 180800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20240419 | 180700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20240419 | 180600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20240419 | 180500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20240419 | 180400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20240419 | 180300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20240419 | 180200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20240419 | 180100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20240419 | 180000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20240419 | 175900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20240419 | 175800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20240419 | 175700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20240419 | 175600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20240419 | 175500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20240419 | 175400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20240419 | 175300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20240419 | 175200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20240419 | 175100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20240419 | 175000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20240419 | 174900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20240419 | 174800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20240419 | 174700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20240419 | 174600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20240419 | 174500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20240419 | 174400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20240419 | 174300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20240419 | 174200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 3915 |
| 63 | 20240419 | 174100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20240419 | 174000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20240419 | 173900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20240419 | 173800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20240419 | 173700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20240419 | 173600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20240419 | 173500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20240419 | 173400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20240419 | 173300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20240419 | 173200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20240419 | 173100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20240419 | 173000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20240419 | 172900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20240419 | 172800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20240419 | 172700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20240419 | 172600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20240419 | 172500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20240419 | 172400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20240419 | 172300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20240419 | 172200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20240419 | 172100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20240419 | 172000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20240419 | 171900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20240419 | 171800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20240419 | 171700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20240419 | 171600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20240419 | 171500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20240419 | 171400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20240419 | 171300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20240419 | 171200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 3915 |
| 93 | 20240419 | 171100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20240419 | 171000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20240419 | 170900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20240419 | 170800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20240419 | 170700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20240419 | 170600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20240419 | 170500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20240419 | 170400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20240419 | 170300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20240419 | 170200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20240419 | 170100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20240419 | 170000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20240419 | 165900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20240419 | 165800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20240419 | 165700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20240419 | 165600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20240419 | 165500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20240419 | 165400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20240419 | 165300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20240419 | 165200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20240419 | 165100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20240419 | 165000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20240419 | 164900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20240419 | 164800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20240419 | 164700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20240419 | 164600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20240419 | 164500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20240419 | 164400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20240419 | 164300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20240419 | 164200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 3915 |
| 123 | 20240419 | 164100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20240419 | 164000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20240419 | 163900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20240419 | 163800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20240419 | 163700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20240419 | 163600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20240419 | 163500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20240419 | 163400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20240419 | 163300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20240419 | 163200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20240419 | 163100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20240419 | 163000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20240419 | 162900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20240419 | 162800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20240419 | 162700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20240419 | 162600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20240419 | 162500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20240419 | 162400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20240419 | 162300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20240419 | 162200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20240419 | 162100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20240419 | 162000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20240419 | 161900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20240419 | 161800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20240419 | 161700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20240419 | 161600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20240419 | 161500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20240419 | 161400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20240419 | 161300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20240419 | 161200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 3915 |
| 153 | 20240419 | 161100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20240419 | 161000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20240419 | 160900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20240419 | 160800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20240419 | 160700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20240419 | 160600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20240419 | 160500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20240419 | 160400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20240419 | 160300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20240419 | 160200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20240419 | 160100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20240419 | 160000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20240419 | 155900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20240419 | 155800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20240419 | 155700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20240419 | 155600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20240419 | 155500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20240419 | 155400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20240419 | 155300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20240419 | 155200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20240419 | 155100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20240419 | 155000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20240419 | 154900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20240419 | 154800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20240419 | 154700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20240419 | 154600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20240419 | 154500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20240419 | 154400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20240419 | 154300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20240419 | 154200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 3915 |
| 183 | 20240419 | 154100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20240419 | 154000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20240419 | 153900 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20240419 | 153800 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20240419 | 153700 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20240419 | 153600 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20240419 | 153500 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20240419 | 153400 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20240419 | 153300 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20240419 | 153200 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20240419 | 153100 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20240419 | 153000 | 13926357100 | 67000 | 67000 | 67000 | 67000 | 3915 |
| 195 | 20240419 | 152900 | 13664052100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20240419 | 152800 | 13664052100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20240419 | 152700 | 13664052100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20240419 | 152600 | 13664052100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20240419 | 152500 | 13664052100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20240419 | 152400 | 13664052100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20240419 | 152300 | 13664052100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20240419 | 152200 | 13664052100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20240419 | 152100 | 13664052100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20240419 | 152000 | 13664052100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20240419 | 151900 | 13664052100 | 67000 | 67000 | 67000 | 66600 | 303 |
| 206 | 20240419 | 151800 | 13643799900 | 67000 | 66900 | 67200 | 66900 | 347 |
| 207 | 20240419 | 151700 | 13620485800 | 67200 | 67000 | 67200 | 66900 | 384 |
| 208 | 20240419 | 151600 | 13594723500 | 67000 | 66900 | 67000 | 66800 | 515 |
| 209 | 20240419 | 151500 | 13560271600 | 66900 | 67100 | 67100 | 66900 | 378 |
| 210 | 20240419 | 151400 | 13534967800 | 66900 | 66900 | 67100 | 66900 | 279 |
| 211 | 20240419 | 151300 | 13516273300 | 67000 | 66800 | 67000 | 66800 | 281 |
| 212 | 20240419 | 151200 | 13497476200 | 66800 | 66500 | 66800 | 66500 | 1429 |
| 213 | 20240419 | 151100 | 13402214400 | 66600 | 66600 | 66600 | 66400 | 834 |
| 214 | 20240419 | 151000 | 13346790600 | 66500 | 66800 | 66800 | 66500 | 460 |
| 215 | 20240419 | 150900 | 13316160400 | 66900 | 67000 | 67000 | 66700 | 466 |
| 216 | 20240419 | 150800 | 13285030700 | 67000 | 67300 | 67300 | 66900 | 1527 |
| 217 | 20240419 | 150700 | 13182672400 | 67200 | 67200 | 67300 | 67100 | 259 |
| 218 | 20240419 | 150600 | 13165262800 | 67200 | 67200 | 67300 | 67100 | 167 |
| 219 | 20240419 | 150500 | 13154037600 | 67100 | 67200 | 67200 | 67100 | 112 |
| 220 | 20240419 | 150400 | 13146511600 | 67300 | 67300 | 67400 | 67200 | 461 |
| 221 | 20240419 | 150300 | 13115513700 | 67300 | 67200 | 67300 | 67200 | 368 |
| 222 | 20240419 | 150200 | 13090770100 | 67200 | 67100 | 67200 | 67100 | 147 |
| 223 | 20240419 | 150100 | 13080892200 | 67200 | 67200 | 67200 | 67100 | 154 |
| 224 | 20240419 | 150000 | 13070543800 | 67200 | 67200 | 67200 | 67100 | 197 |
| 225 | 20240419 | 145900 | 13057306700 | 67200 | 67200 | 67200 | 67100 | 221 |
| 226 | 20240419 | 145800 | 13042456500 | 67200 | 67200 | 67200 | 67100 | 381 |
| 227 | 20240419 | 145700 | 13016858900 | 67200 | 67200 | 67200 | 67100 | 731 |
| 228 | 20240419 | 145600 | 12967790600 | 67200 | 67200 | 67200 | 67000 | 323 |
| 229 | 20240419 | 145500 | 12946116800 | 67100 | 67100 | 67200 | 67000 | 295 |
| 230 | 20240419 | 145400 | 12926321900 | 67100 | 67200 | 67200 | 67000 | 120 |
| 231 | 20240419 | 145300 | 12918265000 | 67200 | 67200 | 67200 | 67000 | 207 |
| 232 | 20240419 | 145200 | 12904374500 | 67000 | 67000 | 67200 | 67000 | 517 |
| 233 | 20240419 | 145100 | 12869726100 | 67100 | 67000 | 67100 | 67000 | 271 |
| 234 | 20240419 | 145000 | 12851552200 | 67200 | 67100 | 67200 | 67000 | 329 |
| 235 | 20240419 | 144900 | 12829489300 | 67100 | 67100 | 67100 | 67000 | 85 |
| 236 | 20240419 | 144800 | 12823787000 | 67100 | 67100 | 67100 | 67000 | 126 |
| 237 | 20240419 | 144700 | 12815332800 | 67100 | 67000 | 67100 | 67000 | 141 |
| 238 | 20240419 | 144600 | 12805872800 | 67100 | 67100 | 67100 | 67000 | 105 |
| 239 | 20240419 | 144500 | 12798827600 | 67100 | 67100 | 67200 | 67000 | 126 |
| 240 | 20240419 | 144400 | 12790372200 | 67000 | 67100 | 67100 | 67000 | 266 |
| 241 | 20240419 | 144300 | 12772543500 | 67100 | 67200 | 67200 | 66900 | 266 |
| 242 | 20240419 | 144200 | 12754708800 | 67200 | 67200 | 67200 | 67000 | 82 |
| 243 | 20240419 | 144100 | 12749202000 | 67200 | 67200 | 67200 | 67000 | 275 |
| 244 | 20240419 | 144000 | 12730755900 | 67200 | 67100 | 67200 | 67000 | 277 |
| 245 | 20240419 | 143900 | 12712168500 | 67100 | 67100 | 67100 | 67000 | 138 |
| 246 | 20240419 | 143800 | 12702914800 | 67100 | 67100 | 67100 | 67000 | 143 |
| 247 | 20240419 | 143700 | 12693320500 | 67100 | 67100 | 67100 | 67000 | 183 |
| 248 | 20240419 | 143600 | 12681042800 | 67100 | 67100 | 67100 | 67000 | 158 |
| 249 | 20240419 | 143500 | 12670443400 | 67100 | 67100 | 67100 | 67000 | 271 |
| 250 | 20240419 | 143400 | 12652275000 | 67100 | 67300 | 67300 | 67000 | 509 |
| 251 | 20240419 | 143300 | 12618088800 | 67300 | 67300 | 67300 | 67200 | 198 |
| 252 | 20240419 | 143200 | 12604763700 | 67200 | 67200 | 67300 | 67200 | 117 |
| 253 | 20240419 | 143100 | 12596892600 | 67300 | 67300 | 67300 | 67200 | 159 |
| 254 | 20240419 | 143000 | 12586195800 | 67300 | 67400 | 67400 | 67000 | 1446 |
| 255 | 20240419 | 142900 | 12489058900 | 67400 | 67400 | 67400 | 67300 | 144 |
| 256 | 20240419 | 142800 | 12479354300 | 67400 | 67300 | 67400 | 67300 | 188 |
| 257 | 20240419 | 142700 | 12466688700 | 67300 | 67400 | 67400 | 67300 | 178 |
| 258 | 20240419 | 142600 | 12454700500 | 67400 | 67400 | 67400 | 67300 | 216 |
| 259 | 20240419 | 142500 | 12440143000 | 67300 | 67300 | 67400 | 67300 | 479 |
| 260 | 20240419 | 142400 | 12407890200 | 67400 | 67300 | 67500 | 67300 | 684 |
| 261 | 20240419 | 142300 | 12361804600 | 67500 | 67400 | 67500 | 67300 | 391 |
| 262 | 20240419 | 142200 | 12335445300 | 67300 | 67400 | 67400 | 67300 | 95 |
| 263 | 20240419 | 142100 | 12329043100 | 67400 | 67400 | 67400 | 67200 | 691 |
| 264 | 20240419 | 142000 | 12282568700 | 67400 | 67300 | 67400 | 67200 | 264 |
| 265 | 20240419 | 141900 | 12264797800 | 67300 | 67300 | 67300 | 67200 | 260 |
| 266 | 20240419 | 141800 | 12247300100 | 67300 | 67300 | 67300 | 67200 | 231 |
| 267 | 20240419 | 141700 | 12231758500 | 67200 | 67100 | 67300 | 67100 | 207 |
| 268 | 20240419 | 141600 | 12217847800 | 67200 | 67300 | 67300 | 67200 | 149 |
| 269 | 20240419 | 141500 | 12207822200 | 67200 | 67300 | 67300 | 67100 | 284 |
| 270 | 20240419 | 141400 | 12188732700 | 67200 | 67200 | 67300 | 67100 | 145 |
| 271 | 20240419 | 141300 | 12178984700 | 67200 | 67200 | 67300 | 67100 | 533 |
| 272 | 20240419 | 141200 | 12143173800 | 67300 | 67300 | 67300 | 67200 | 487 |
| 273 | 20240419 | 141100 | 12110434700 | 67300 | 67000 | 67300 | 67000 | 260 |
| 274 | 20240419 | 141000 | 12092987700 | 67000 | 67000 | 67100 | 66900 | 136 |
| 275 | 20240419 | 140900 | 12083871600 | 67000 | 67000 | 67100 | 66900 | 129 |
| 276 | 20240419 | 140800 | 12075228200 | 67000 | 67100 | 67100 | 67000 | 151 |
| 277 | 20240419 | 140700 | 12065098300 | 67000 | 67100 | 67100 | 67000 | 183 |
| 278 | 20240419 | 140600 | 12052825500 | 67100 | 67100 | 67100 | 67000 | 244 |
| 279 | 20240419 | 140500 | 12036456900 | 67100 | 67200 | 67200 | 66700 | 486 |
| 280 | 20240419 | 140400 | 12003947900 | 67200 | 67200 | 67300 | 67100 | 280 |
| 281 | 20240419 | 140300 | 11985150500 | 67200 | 67200 | 67200 | 67100 | 154 |
| 282 | 20240419 | 140200 | 11974803800 | 67100 | 67100 | 67200 | 67000 | 256 |
| 283 | 20240419 | 140100 | 11957626200 | 67100 | 67000 | 67100 | 66900 | 804 |
| 284 | 20240419 | 140000 | 11903730300 | 67000 | 67000 | 67000 | 66900 | 247 |
| 285 | 20240419 | 135900 | 11887183600 | 67000 | 67000 | 67000 | 66900 | 272 |
| 286 | 20240419 | 135800 | 11868971300 | 67000 | 67100 | 67100 | 67000 | 371 |
| 287 | 20240419 | 135700 | 11844109800 | 67100 | 67100 | 67100 | 67000 | 163 |
| 288 | 20240419 | 135600 | 11833179000 | 67100 | 67100 | 67100 | 67000 | 148 |
| 289 | 20240419 | 135500 | 11823251900 | 67100 | 67100 | 67100 | 67000 | 54 |
| 290 | 20240419 | 135400 | 11819629000 | 67100 | 67000 | 67100 | 67000 | 432 |
| 291 | 20240419 | 135300 | 11790673400 | 67100 | 67200 | 67200 | 67000 | 641 |
| 292 | 20240419 | 135200 | 11747677200 | 67100 | 67200 | 67300 | 67100 | 388 |
| 293 | 20240419 | 135100 | 11721608600 | 67200 | 67400 | 67400 | 67200 | 458 |
| 294 | 20240419 | 135000 | 11690780900 | 67400 | 67700 | 67700 | 67400 | 913 |
| 295 | 20240419 | 134900 | 11629161500 | 67700 | 67500 | 67700 | 67400 | 502 |
| 296 | 20240419 | 134800 | 11595280200 | 67500 | 67400 | 67600 | 67400 | 140 |
| 297 | 20240419 | 134700 | 11585829200 | 67500 | 67500 | 67500 | 67300 | 131 |
| 298 | 20240419 | 134600 | 11576995700 | 67400 | 67600 | 67600 | 67400 | 500 |
| 299 | 20240419 | 134500 | 11543284300 | 67500 | 67700 | 67700 | 67500 | 665 |
| 300 | 20240419 | 134400 | 11498348900 | 67600 | 67500 | 67600 | 67500 | 779 |
| 301 | 20240419 | 134300 | 11445741200 | 67500 | 67300 | 67500 | 67200 | 908 |
| 302 | 20240419 | 134200 | 11384576900 | 67200 | 67400 | 67400 | 67200 | 539 |
| 303 | 20240419 | 134100 | 11348278900 | 67400 | 67200 | 67400 | 67200 | 495 |
| 304 | 20240419 | 134000 | 11314975600 | 67200 | 67200 | 67300 | 67100 | 192 |
| 305 | 20240419 | 133900 | 11302073300 | 67200 | 67100 | 67200 | 67100 | 361 |
| 306 | 20240419 | 133800 | 11277817900 | 67100 | 66900 | 67200 | 66900 | 4850 |
| 307 | 20240419 | 133700 | 10952700200 | 66900 | 66900 | 67000 | 66800 | 1375 |
| 308 | 20240419 | 133600 | 10860673700 | 66900 | 66900 | 66900 | 66800 | 102 |
| 309 | 20240419 | 133500 | 10853851900 | 66900 | 66900 | 66900 | 66800 | 423 |
| 310 | 20240419 | 133400 | 10825555400 | 66900 | 66900 | 66900 | 66700 | 674 |
| 311 | 20240419 | 133300 | 10780518900 | 66900 | 66700 | 66900 | 66700 | 230 |
| 312 | 20240419 | 133200 | 10765154400 | 66800 | 66900 | 66900 | 66700 | 497 |
| 313 | 20240419 | 133100 | 10731958800 | 66900 | 66900 | 66900 | 66800 | 900 |
| 314 | 20240419 | 133000 | 10671754100 | 66800 | 66800 | 66800 | 66700 | 540 |
| 315 | 20240419 | 132900 | 10635692800 | 66700 | 66700 | 66900 | 66700 | 531 |
| 316 | 20240419 | 132800 | 10600195100 | 66700 | 66900 | 67000 | 66700 | 199 |
| 317 | 20240419 | 132700 | 10586907200 | 67000 | 66900 | 67000 | 66800 | 1263 |
| 318 | 20240419 | 132600 | 10502366300 | 66900 | 66900 | 67000 | 66700 | 1498 |
| 319 | 20240419 | 132500 | 10402126300 | 66800 | 66300 | 66900 | 66300 | 2957 |
| 320 | 20240419 | 132400 | 10205388700 | 66200 | 66200 | 66300 | 66100 | 309 |
| 321 | 20240419 | 132300 | 10184933100 | 66200 | 66300 | 66400 | 66200 | 241 |
| 322 | 20240419 | 132200 | 10168959900 | 66400 | 66300 | 66400 | 66200 | 101 |
| 323 | 20240419 | 132100 | 10162262900 | 66200 | 66200 | 66300 | 66200 | 134 |
| 324 | 20240419 | 132000 | 10153384000 | 66300 | 66300 | 66300 | 66200 | 75 |
| 325 | 20240419 | 131900 | 10148412400 | 66300 | 66200 | 66400 | 66100 | 954 |
| 326 | 20240419 | 131800 | 10085216700 | 66300 | 66200 | 66300 | 66200 | 147 |
| 327 | 20240419 | 131700 | 10075476300 | 66300 | 66200 | 66300 | 66100 | 216 |
| 328 | 20240419 | 131600 | 10061171900 | 66200 | 66400 | 66400 | 66100 | 337 |
| 329 | 20240419 | 131500 | 10038863200 | 66400 | 66300 | 66400 | 66300 | 109 |
| 330 | 20240419 | 131400 | 10031626600 | 66300 | 66300 | 66300 | 66200 | 469 |
| 331 | 20240419 | 131300 | 10000532600 | 66300 | 66300 | 66300 | 66200 | 77 |
| 332 | 20240419 | 131200 | 9995428000 | 66300 | 66300 | 66300 | 66200 | 78 |
| 333 | 20240419 | 131100 | 9990256900 | 66300 | 66300 | 66300 | 66200 | 43 |
| 334 | 20240419 | 131000 | 9987406300 | 66300 | 66100 | 66300 | 66100 | 139 |
| 335 | 20240419 | 130900 | 9978199100 | 66100 | 66200 | 66200 | 66100 | 90 |
| 336 | 20240419 | 130800 | 9972242400 | 66100 | 66100 | 66200 | 66100 | 199 |
| 337 | 20240419 | 130700 | 9959070200 | 66200 | 66200 | 66200 | 66100 | 161 |
| 338 | 20240419 | 130600 | 9948413800 | 66100 | 66200 | 66200 | 66100 | 160 |
| 339 | 20240419 | 130500 | 9937822900 | 66200 | 66200 | 66200 | 66000 | 194 |
| 340 | 20240419 | 130400 | 9925005800 | 66200 | 66100 | 66200 | 66000 | 143 |
| 341 | 20240419 | 130300 | 9915561900 | 66100 | 66000 | 66100 | 66000 | 180 |
| 342 | 20240419 | 130200 | 9903666400 | 66100 | 66100 | 66100 | 66000 | 148 |
| 343 | 20240419 | 130100 | 9893892600 | 66100 | 66000 | 66100 | 65900 | 80 |
| 344 | 20240419 | 130000 | 9888606900 | 66000 | 66000 | 66000 | 65900 | 203 |
| 345 | 20240419 | 125900 | 9875209200 | 65900 | 66000 | 66000 | 65900 | 109 |
| 346 | 20240419 | 125800 | 9868016400 | 66000 | 65900 | 66100 | 65900 | 124 |
| 347 | 20240419 | 125700 | 9859827200 | 66000 | 65900 | 66000 | 65900 | 371 |
| 348 | 20240419 | 125600 | 9835344100 | 65900 | 66000 | 66000 | 65800 | 64 |
| 349 | 20240419 | 125500 | 9831128600 | 65900 | 66000 | 66000 | 65900 | 104 |
| 350 | 20240419 | 125400 | 9824267900 | 66000 | 65900 | 66000 | 65900 | 106 |
| 351 | 20240419 | 125300 | 9817281000 | 65900 | 66000 | 66100 | 65900 | 269 |
| 352 | 20240419 | 125200 | 9799528100 | 65900 | 65900 | 66000 | 65800 | 372 |
| 353 | 20240419 | 125100 | 9774979200 | 65900 | 65900 | 66000 | 65800 | 258 |
| 354 | 20240419 | 125000 | 9757982700 | 66000 | 66000 | 66000 | 65900 | 167 |
| 355 | 20240419 | 124900 | 9746961000 | 66000 | 65900 | 66000 | 65900 | 123 |
| 356 | 20240419 | 124800 | 9738849900 | 65800 | 66000 | 66000 | 65800 | 153 |
| 357 | 20240419 | 124700 | 9728772600 | 66000 | 65800 | 66000 | 65800 | 73 |
| 358 | 20240419 | 124600 | 9723961300 | 65900 | 65900 | 65900 | 65800 | 144 |
| 359 | 20240419 | 124500 | 9714472000 | 65800 | 65900 | 65900 | 65800 | 126 |
| 360 | 20240419 | 124400 | 9706170700 | 65900 | 65900 | 65900 | 65800 | 55 |
| 361 | 20240419 | 124300 | 9702546500 | 65900 | 65800 | 65900 | 65800 | 220 |
| 362 | 20240419 | 124200 | 9688065000 | 65900 | 66000 | 66000 | 65900 | 194 |
| 363 | 20240419 | 124100 | 9675272300 | 65900 | 66000 | 66000 | 65800 | 162 |
| 364 | 20240419 | 124000 | 9664596700 | 66000 | 65900 | 66000 | 65900 | 112 |
| 365 | 20240419 | 123900 | 9657205700 | 66000 | 66000 | 66000 | 65900 | 118 |
| 366 | 20240419 | 123800 | 9649417900 | 66000 | 65900 | 66000 | 65900 | 79 |
| 367 | 20240419 | 123700 | 9644205200 | 66000 | 65900 | 66000 | 65900 | 112 |
| 368 | 20240419 | 123600 | 9636814500 | 65800 | 65900 | 65900 | 65800 | 202 |
| 369 | 20240419 | 123500 | 9623506800 | 65800 | 66000 | 66000 | 65800 | 161 |
| 370 | 20240419 | 123400 | 9612904000 | 66000 | 66000 | 66000 | 65900 | 56 |
| 371 | 20240419 | 123300 | 9609208400 | 65900 | 66000 | 66000 | 65900 | 188 |
| 372 | 20240419 | 123200 | 9596800900 | 66000 | 66000 | 66000 | 65900 | 81 |
| 373 | 20240419 | 123100 | 9591456700 | 66000 | 66000 | 66000 | 65900 | 92 |
| 374 | 20240419 | 123000 | 9585390800 | 65900 | 65800 | 66000 | 65800 | 175 |
| 375 | 20240419 | 122900 | 9573860300 | 65900 | 65900 | 65900 | 65800 | 48 |
| 376 | 20240419 | 122800 | 9570698600 | 65900 | 65800 | 65900 | 65700 | 174 |
| 377 | 20240419 | 122700 | 9559244600 | 65800 | 65700 | 65800 | 65600 | 403 |
| 378 | 20240419 | 122600 | 9532797000 | 65700 | 65800 | 65800 | 65700 | 181 |
| 379 | 20240419 | 122500 | 9520905000 | 65800 | 65900 | 65900 | 65700 | 199 |
| 380 | 20240419 | 122400 | 9507811900 | 65900 | 66000 | 66000 | 65800 | 431 |
| 381 | 20240419 | 122300 | 9479406000 | 65900 | 65900 | 66000 | 65900 | 730 |
| 382 | 20240419 | 122200 | 9431295300 | 65900 | 66100 | 66200 | 65900 | 268 |
| 383 | 20240419 | 122100 | 9413593500 | 66200 | 66200 | 66200 | 66100 | 61 |
| 384 | 20240419 | 122000 | 9409556400 | 66200 | 66100 | 66200 | 66000 | 84 |
| 385 | 20240419 | 121900 | 9403997500 | 66100 | 66200 | 66200 | 65900 | 154 |
| 386 | 20240419 | 121800 | 9393823000 | 66100 | 66200 | 66200 | 66100 | 174 |
| 387 | 20240419 | 121700 | 9382314800 | 66200 | 66200 | 66200 | 66100 | 148 |
| 388 | 20240419 | 121600 | 9372524000 | 66200 | 66300 | 66300 | 66100 | 1413 |
| 389 | 20240419 | 121500 | 9279059100 | 66200 | 66300 | 66300 | 66200 | 119 |
| 390 | 20240419 | 121400 | 9271170200 | 66200 | 66200 | 66300 | 66100 | 627 |
| 391 | 20240419 | 121300 | 9229663300 | 66100 | 66100 | 66200 | 66100 | 170 |
| 392 | 20240419 | 121200 | 9218421400 | 66200 | 66200 | 66300 | 66200 | 84 |
| 393 | 20240419 | 121100 | 9212860500 | 66200 | 66100 | 66200 | 66100 | 103 |
| 394 | 20240419 | 121000 | 9206045000 | 66100 | 65900 | 66100 | 65900 | 78 |
| 395 | 20240419 | 120900 | 9200890400 | 65900 | 66000 | 66100 | 65900 | 85 |
| 396 | 20240419 | 120800 | 9195281200 | 66100 | 66000 | 66100 | 66000 | 391 |
| 397 | 20240419 | 120700 | 9169470600 | 66000 | 66000 | 66000 | 65900 | 122 |
| 398 | 20240419 | 120600 | 9161419600 | 65900 | 66000 | 66000 | 65900 | 60 |
| 399 | 20240419 | 120500 | 9157462300 | 66000 | 65900 | 66000 | 65900 | 490 |
| 400 | 20240419 | 120400 | 9125166000 | 65900 | 66000 | 66000 | 65800 | 144 |
| 401 | 20240419 | 120300 | 9115676400 | 65900 | 65900 | 66000 | 65900 | 63 |
| 402 | 20240419 | 120200 | 9111519900 | 65900 | 66000 | 66000 | 65900 | 51 |
| 403 | 20240419 | 120100 | 9108155500 | 66000 | 66000 | 66000 | 65900 | 283 |
| 404 | 20240419 | 120000 | 9089487800 | 66000 | 66000 | 66000 | 65900 | 67 |
| 405 | 20240419 | 115900 | 9085067000 | 66000 | 65900 | 66000 | 65900 | 43 |
| 406 | 20240419 | 115800 | 9082233200 | 65900 | 66000 | 66000 | 65800 | 153 |
| 407 | 20240419 | 115700 | 9072151900 | 66000 | 66000 | 66000 | 65900 | 6 |
| 408 | 20240419 | 115600 | 9071756100 | 66000 | 66000 | 66000 | 65900 | 88 |
| 409 | 20240419 | 115500 | 9065949800 | 66000 | 65700 | 66000 | 65700 | 261 |
| 410 | 20240419 | 115400 | 9048780300 | 65700 | 65700 | 65800 | 65700 | 37 |
| 411 | 20240419 | 115300 | 9046347000 | 65700 | 65800 | 65900 | 65700 | 405 |
| 412 | 20240419 | 115200 | 9019692700 | 65800 | 65800 | 65800 | 65700 | 225 |
| 413 | 20240419 | 115100 | 9004888000 | 65800 | 65700 | 65800 | 65600 | 78 |
| 414 | 20240419 | 115000 | 8999759200 | 65800 | 65800 | 65800 | 65700 | 250 |
| 415 | 20240419 | 114900 | 8983325900 | 65800 | 65800 | 65900 | 65700 | 422 |
| 416 | 20240419 | 114800 | 8955576100 | 65800 | 65900 | 66000 | 65800 | 171 |
| 417 | 20240419 | 114700 | 8944302100 | 66000 | 66000 | 66000 | 65900 | 11 |
| 418 | 20240419 | 114600 | 8943576600 | 66000 | 66100 | 66200 | 66000 | 231 |
| 419 | 20240419 | 114500 | 8928318400 | 66100 | 66100 | 66200 | 66100 | 154 |
| 420 | 20240419 | 114400 | 8918133100 | 66200 | 66000 | 66200 | 65900 | 243 |
| 421 | 20240419 | 114300 | 8902087300 | 66100 | 66100 | 66100 | 65900 | 134 |
| 422 | 20240419 | 114200 | 8893242800 | 65900 | 66100 | 66200 | 65900 | 775 |
| 423 | 20240419 | 114100 | 8842056600 | 66200 | 66200 | 66200 | 66100 | 65 |
| 424 | 20240419 | 114000 | 8837755500 | 66100 | 66100 | 66200 | 66100 | 255 |
| 425 | 20240419 | 113900 | 8820876000 | 66100 | 66000 | 66200 | 66000 | 178 |
| 426 | 20240419 | 113800 | 8809106000 | 66000 | 66000 | 66100 | 65900 | 113 |
| 427 | 20240419 | 113700 | 8801645400 | 66000 | 65900 | 66000 | 65900 | 83 |
| 428 | 20240419 | 113600 | 8796171700 | 66000 | 66100 | 66100 | 65900 | 346 |
| 429 | 20240419 | 113500 | 8773339000 | 66100 | 66300 | 66300 | 66000 | 79 |
| 430 | 20240419 | 113400 | 8768109400 | 66200 | 66100 | 66300 | 66100 | 238 |
| 431 | 20240419 | 113300 | 8752343600 | 66200 | 66100 | 66200 | 66100 | 100 |
| 432 | 20240419 | 113200 | 8745727300 | 66100 | 66100 | 66200 | 66000 | 124 |
| 433 | 20240419 | 113100 | 8737527000 | 66000 | 66100 | 66100 | 66000 | 95 |
| 434 | 20240419 | 113000 | 8731249900 | 66000 | 65800 | 66000 | 65800 | 696 |
| 435 | 20240419 | 112900 | 8685338500 | 65700 | 65800 | 65900 | 65700 | 117 |
| 436 | 20240419 | 112800 | 8677643000 | 65800 | 65700 | 65900 | 65700 | 815 |
| 437 | 20240419 | 112700 | 8624011800 | 65800 | 65600 | 65800 | 65500 | 297 |
| 438 | 20240419 | 112600 | 8604503500 | 65600 | 65700 | 65700 | 65600 | 311 |
| 439 | 20240419 | 112500 | 8584098200 | 65600 | 65700 | 65700 | 65600 | 99 |
| 440 | 20240419 | 112400 | 8577600000 | 65700 | 65800 | 65800 | 65500 | 1249 |
| 441 | 20240419 | 112300 | 8495693500 | 65800 | 65900 | 65900 | 65800 | 282 |
| 442 | 20240419 | 112200 | 8477133500 | 65900 | 66000 | 66000 | 65900 | 247 |
| 443 | 20240419 | 112100 | 8460851000 | 66000 | 65800 | 66100 | 65800 | 656 |
| 444 | 20240419 | 112000 | 8417575200 | 65800 | 65700 | 65800 | 65700 | 200 |
| 445 | 20240419 | 111900 | 8404419300 | 65700 | 65500 | 65800 | 65500 | 724 |
| 446 | 20240419 | 111800 | 8356852000 | 65600 | 65600 | 65600 | 65500 | 437 |
| 447 | 20240419 | 111700 | 8328190000 | 65500 | 65600 | 65700 | 65500 | 661 |
| 448 | 20240419 | 111600 | 8284857700 | 65400 | 65700 | 65700 | 65400 | 1080 |
| 449 | 20240419 | 111500 | 8214111100 | 65800 | 65700 | 65800 | 65600 | 2212 |
| 450 | 20240419 | 111400 | 8068987500 | 65600 | 65900 | 66000 | 65600 | 120 |
| 451 | 20240419 | 111300 | 8061088500 | 66000 | 66100 | 66100 | 66000 | 240 |
| 452 | 20240419 | 111200 | 8045244700 | 66100 | 65800 | 66100 | 65600 | 1181 |
| 453 | 20240419 | 111100 | 7967516400 | 65800 | 66000 | 66000 | 65800 | 1530 |
| 454 | 20240419 | 111000 | 7866640200 | 65900 | 66100 | 66100 | 65900 | 805 |
| 455 | 20240419 | 110900 | 7813586800 | 66000 | 66000 | 66100 | 66000 | 493 |
| 456 | 20240419 | 110800 | 7781040400 | 66100 | 66100 | 66100 | 66000 | 398 |
| 457 | 20240419 | 110700 | 7754765300 | 66100 | 66300 | 66300 | 66100 | 123 |
| 458 | 20240419 | 110600 | 7746629900 | 66200 | 66200 | 66200 | 66100 | 530 |
| 459 | 20240419 | 110500 | 7711545500 | 66200 | 66100 | 66200 | 66100 | 635 |
| 460 | 20240419 | 110400 | 7669570600 | 66100 | 66100 | 66200 | 66100 | 227 |
| 461 | 20240419 | 110300 | 7654559800 | 66100 | 66300 | 66300 | 66100 | 253 |
| 462 | 20240419 | 110200 | 7637803000 | 66300 | 66200 | 66300 | 66200 | 102 |
| 463 | 20240419 | 110100 | 7631044100 | 66300 | 66100 | 66400 | 66100 | 472 |
| 464 | 20240419 | 110000 | 7599767200 | 66100 | 66100 | 66200 | 66100 | 308 |
| 465 | 20240419 | 105900 | 7579389800 | 66100 | 66200 | 66200 | 66100 | 97 |
| 466 | 20240419 | 105800 | 7572969300 | 66200 | 66200 | 66400 | 66100 | 536 |
| 467 | 20240419 | 105700 | 7537475500 | 66200 | 66400 | 66400 | 66100 | 1639 |
| 468 | 20240419 | 105600 | 7428942500 | 66400 | 66600 | 66600 | 66400 | 483 |
| 469 | 20240419 | 105500 | 7396799400 | 66600 | 66700 | 66700 | 66600 | 38 |
| 470 | 20240419 | 105400 | 7394267600 | 66700 | 66600 | 66700 | 66600 | 159 |
| 471 | 20240419 | 105300 | 7383664600 | 66500 | 66600 | 66600 | 66500 | 148 |
| 472 | 20240419 | 105200 | 7373815900 | 66500 | 66600 | 66700 | 66500 | 279 |
| 473 | 20240419 | 105100 | 7355256700 | 66500 | 66500 | 66700 | 66400 | 2553 |
| 474 | 20240419 | 105000 | 7185286100 | 66400 | 66500 | 66500 | 66400 | 202 |
| 475 | 20240419 | 104900 | 7171854600 | 66600 | 66500 | 66700 | 66500 | 399 |
| 476 | 20240419 | 104800 | 7145288200 | 66500 | 66300 | 66500 | 66300 | 207 |
| 477 | 20240419 | 104700 | 7131534200 | 66300 | 66400 | 66400 | 66200 | 722 |
| 478 | 20240419 | 104600 | 7083717000 | 66500 | 66500 | 66500 | 66300 | 1162 |
| 479 | 20240419 | 104500 | 7006534500 | 66400 | 66700 | 66700 | 66300 | 1833 |
| 480 | 20240419 | 104400 | 6884700800 | 66600 | 66700 | 66700 | 66500 | 1137 |
| 481 | 20240419 | 104300 | 6809038300 | 66800 | 66800 | 66800 | 66600 | 114 |
| 482 | 20240419 | 104200 | 6801434900 | 66700 | 66900 | 66900 | 66600 | 715 |
| 483 | 20240419 | 104100 | 6753769300 | 66800 | 66800 | 67000 | 66800 | 1137 |
| 484 | 20240419 | 104000 | 6677784000 | 66900 | 66900 | 67000 | 66800 | 922 |
| 485 | 20240419 | 103900 | 6616152500 | 66900 | 67000 | 67100 | 66900 | 536 |
| 486 | 20240419 | 103800 | 6580283100 | 67200 | 67200 | 67200 | 67000 | 794 |
| 487 | 20240419 | 103700 | 6527016700 | 67100 | 67100 | 67200 | 67000 | 251 |
| 488 | 20240419 | 103600 | 6510171700 | 67100 | 66800 | 67100 | 66800 | 288 |
| 489 | 20240419 | 103500 | 6490882700 | 66900 | 67000 | 67100 | 66900 | 869 |
| 490 | 20240419 | 103400 | 6432729000 | 67000 | 67300 | 67300 | 67000 | 731 |
| 491 | 20240419 | 103300 | 6383681800 | 67300 | 67200 | 67400 | 67200 | 184 |
| 492 | 20240419 | 103200 | 6371304400 | 67400 | 67300 | 67400 | 67200 | 437 |
| 493 | 20240419 | 103100 | 6341910800 | 67300 | 67400 | 67500 | 67300 | 1443 |
| 494 | 20240419 | 103000 | 6244743800 | 67300 | 67500 | 67500 | 67300 | 934 |
| 495 | 20240419 | 102900 | 6181807300 | 67500 | 67700 | 67800 | 67500 | 610 |
| 496 | 20240419 | 102800 | 6140548200 | 67700 | 67700 | 67800 | 67700 | 259 |
| 497 | 20240419 | 102700 | 6123002100 | 67700 | 67900 | 68000 | 67700 | 1748 |
| 498 | 20240419 | 102600 | 6004342000 | 68000 | 68000 | 68000 | 67900 | 282 |
| 499 | 20240419 | 102500 | 5985183800 | 68000 | 68000 | 68000 | 67900 | 632 |
| 500 | 20240419 | 102400 | 5942208700 | 68000 | 68000 | 68000 | 67900 | 700 |
| 501 | 20240419 | 102300 | 5894622100 | 68000 | 68000 | 68100 | 67900 | 2596 |
| 502 | 20240419 | 102200 | 5718059900 | 67900 | 67800 | 67900 | 67700 | 1479 |
| 503 | 20240419 | 102100 | 5617697000 | 67800 | 67700 | 67800 | 67700 | 332 |
| 504 | 20240419 | 102000 | 5595214800 | 67700 | 67700 | 67700 | 67600 | 77 |
| 505 | 20240419 | 101900 | 5590002700 | 67700 | 67700 | 67700 | 67600 | 136 |
| 506 | 20240419 | 101800 | 5580795800 | 67700 | 67800 | 67900 | 67600 | 416 |
| 507 | 20240419 | 101700 | 5552566700 | 67800 | 67800 | 67900 | 67700 | 484 |
| 508 | 20240419 | 101600 | 5519765000 | 67800 | 67600 | 67900 | 67500 | 1407 |
| 509 | 20240419 | 101500 | 5424483900 | 67600 | 67400 | 67600 | 67300 | 715 |
| 510 | 20240419 | 101400 | 5376256900 | 67300 | 67300 | 67400 | 67200 | 268 |
| 511 | 20240419 | 101300 | 5358212700 | 67300 | 67300 | 67300 | 67100 | 160 |
| 512 | 20240419 | 101200 | 5347448900 | 67300 | 67200 | 67300 | 67200 | 118 |
| 513 | 20240419 | 101100 | 5339514800 | 67200 | 67200 | 67300 | 67100 | 214 |
| 514 | 20240419 | 101000 | 5325123900 | 67200 | 67200 | 67200 | 67100 | 600 |
| 515 | 20240419 | 100900 | 5284850300 | 67200 | 67300 | 67300 | 67200 | 398 |
| 516 | 20240419 | 100800 | 5258065200 | 67300 | 67500 | 67500 | 67300 | 124 |
| 517 | 20240419 | 100700 | 5249710800 | 67400 | 67300 | 67500 | 67300 | 179 |
| 518 | 20240419 | 100600 | 5237648100 | 67300 | 67600 | 67600 | 67000 | 1333 |
| 519 | 20240419 | 100500 | 5148020100 | 67500 | 67500 | 67600 | 67400 | 108 |
| 520 | 20240419 | 100400 | 5140728500 | 67500 | 67600 | 67600 | 67500 | 402 |
| 521 | 20240419 | 100300 | 5113584000 | 67600 | 67600 | 67600 | 67500 | 210 |
| 522 | 20240419 | 100200 | 5099408300 | 67500 | 67700 | 67700 | 67500 | 719 |
| 523 | 20240419 | 100100 | 5050840800 | 67700 | 67900 | 67900 | 67600 | 813 |
| 524 | 20240419 | 100000 | 4995756600 | 67800 | 67900 | 68000 | 67800 | 199 |
| 525 | 20240419 | 095900 | 4982240900 | 67900 | 67900 | 68000 | 67800 | 275 |
| 526 | 20240419 | 095800 | 4963556100 | 67900 | 68100 | 68100 | 67900 | 899 |
| 527 | 20240419 | 095700 | 4902496400 | 68100 | 68000 | 68100 | 67900 | 579 |
| 528 | 20240419 | 095600 | 4863078100 | 68000 | 68000 | 68100 | 67900 | 1080 |
| 529 | 20240419 | 095500 | 4789621500 | 68000 | 67900 | 68000 | 67900 | 1400 |
| 530 | 20240419 | 095400 | 4694446400 | 67900 | 67700 | 67900 | 67600 | 886 |
| 531 | 20240419 | 095300 | 4634394000 | 67600 | 67600 | 67700 | 67600 | 187 |
| 532 | 20240419 | 095200 | 4621737700 | 67600 | 67700 | 67700 | 67500 | 270 |
| 533 | 20240419 | 095100 | 4603486700 | 67500 | 67400 | 67700 | 67400 | 614 |
| 534 | 20240419 | 095000 | 4562091600 | 67500 | 67400 | 67600 | 67400 | 196 |
| 535 | 20240419 | 094900 | 4548868700 | 67400 | 67500 | 67600 | 67300 | 1183 |
| 536 | 20240419 | 094800 | 4469037600 | 67500 | 67900 | 67900 | 67500 | 1722 |
| 537 | 20240419 | 094700 | 4352508000 | 67800 | 67900 | 68000 | 67800 | 1580 |
| 538 | 20240419 | 094600 | 4245145800 | 68000 | 67900 | 68000 | 67800 | 1661 |
| 539 | 20240419 | 094500 | 4132301000 | 68000 | 67900 | 68000 | 67800 | 2823 |
| 540 | 20240419 | 094400 | 3940464500 | 67900 | 67600 | 67900 | 67600 | 2788 |
| 541 | 20240419 | 094300 | 3751368100 | 67600 | 67600 | 67600 | 67500 | 642 |
| 542 | 20240419 | 094200 | 3707995600 | 67600 | 67600 | 67700 | 67600 | 288 |
| 543 | 20240419 | 094100 | 3688523500 | 67600 | 67600 | 67700 | 67500 | 611 |
| 544 | 20240419 | 094000 | 3647217700 | 67600 | 67600 | 67700 | 67500 | 464 |
| 545 | 20240419 | 093900 | 3615835400 | 67500 | 66900 | 67600 | 66800 | 3704 |
| 546 | 20240419 | 093800 | 3366518400 | 66900 | 66900 | 66900 | 66800 | 30 |
| 547 | 20240419 | 093700 | 3364511900 | 66800 | 66700 | 66900 | 66700 | 309 |
| 548 | 20240419 | 093600 | 3343873300 | 66800 | 66900 | 66900 | 66800 | 163 |
| 549 | 20240419 | 093500 | 3332983800 | 66800 | 66800 | 66900 | 66700 | 241 |
| 550 | 20240419 | 093400 | 3316884800 | 66800 | 66700 | 66900 | 66700 | 295 |
| 551 | 20240419 | 093300 | 3297178700 | 66700 | 66800 | 66800 | 66600 | 388 |
| 552 | 20240419 | 093200 | 3271283300 | 66700 | 67000 | 67000 | 66700 | 656 |
| 553 | 20240419 | 093100 | 3227401000 | 66900 | 67000 | 67000 | 66900 | 630 |
| 554 | 20240419 | 093000 | 3185214300 | 67000 | 67100 | 67200 | 67000 | 875 |
| 555 | 20240419 | 092900 | 3126553200 | 67100 | 67300 | 67300 | 67100 | 632 |
| 556 | 20240419 | 092800 | 3084105900 | 67300 | 67300 | 67500 | 67300 | 1261 |
| 557 | 20240419 | 092700 | 2999116100 | 67300 | 67200 | 67300 | 67100 | 562 |
| 558 | 20240419 | 092600 | 2961358900 | 67200 | 66800 | 67200 | 66800 | 1245 |
| 559 | 20240419 | 092500 | 2877940900 | 66800 | 66800 | 66900 | 66700 | 610 |
| 560 | 20240419 | 092400 | 2837216300 | 66800 | 66900 | 66900 | 66800 | 245 |
| 561 | 20240419 | 092300 | 2820838800 | 66900 | 66700 | 66900 | 66600 | 486 |
| 562 | 20240419 | 092200 | 2788411400 | 66600 | 66500 | 66700 | 66500 | 654 |
| 563 | 20240419 | 092100 | 2744849500 | 66600 | 66600 | 66700 | 66600 | 856 |
| 564 | 20240419 | 092000 | 2687809200 | 66600 | 67000 | 67000 | 66600 | 1194 |
| 565 | 20240419 | 091900 | 2608060700 | 67000 | 67400 | 67500 | 67000 | 856 |
| 566 | 20240419 | 091800 | 2550491400 | 67400 | 67600 | 67600 | 67200 | 1731 |
| 567 | 20240419 | 091700 | 2433819800 | 67600 | 67100 | 67900 | 67100 | 7378 |
| 568 | 20240419 | 091600 | 1935985200 | 67100 | 66800 | 67100 | 66600 | 3257 |
| 569 | 20240419 | 091500 | 1717878300 | 66800 | 66500 | 66800 | 66400 | 2628 |
| 570 | 20240419 | 091400 | 1542821700 | 66500 | 66600 | 66600 | 66500 | 1079 |
| 571 | 20240419 | 091300 | 1471023700 | 66600 | 66400 | 66700 | 66300 | 2704 |
| 572 | 20240419 | 091200 | 1291032100 | 66400 | 66100 | 66500 | 66100 | 3697 |
| 573 | 20240419 | 091100 | 1045551700 | 66200 | 66100 | 66200 | 66000 | 2398 |
| 574 | 20240419 | 091000 | 887054000 | 66000 | 66200 | 66200 | 65800 | 1040 |
| 575 | 20240419 | 090900 | 818409600 | 66200 | 66100 | 66300 | 66100 | 1567 |
| 576 | 20240419 | 090800 | 714783000 | 66100 | 65900 | 66100 | 65800 | 1514 |
| 577 | 20240419 | 090700 | 614837200 | 65800 | 65700 | 65900 | 65700 | 145 |
| 578 | 20240419 | 090600 | 605294000 | 65700 | 65900 | 66000 | 65700 | 896 |
| 579 | 20240419 | 090500 | 546267900 | 65800 | 65700 | 65900 | 65700 | 325 |
| 580 | 20240419 | 090400 | 524885400 | 65800 | 66000 | 66000 | 65600 | 1368 |
| 581 | 20240419 | 090300 | 434948100 | 66100 | 65000 | 66200 | 65000 | 3609 |
| 582 | 20240419 | 090200 | 197481000 | 64800 | 64700 | 64900 | 64700 | 117 |
| 583 | 20240419 | 090100 | 189892600 | 64700 | 65000 | 65000 | 64500 | 1329 |
| 584 | 20240419 | 090000 | 103796900 | 65000 | 65500 | 65500 | 64900 | 1561 |