36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 1391 |
| 3 | 20240415 | 192800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 4 | 20240415 | 192700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 5 | 20240415 | 192600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 6 | 20240415 | 192500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 7 | 20240415 | 192400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 8 | 20240415 | 192300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 9 | 20240415 | 192200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 10 | 20240415 | 192100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 11 | 20240415 | 192000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 12 | 20240415 | 191900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 13 | 20240415 | 191800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 14 | 20240415 | 191700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 15 | 20240415 | 191600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 16 | 20240415 | 191500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 17 | 20240415 | 191400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 18 | 20240415 | 191300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 19 | 20240415 | 191200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 20 | 20240415 | 191100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 21 | 20240415 | 191000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 22 | 20240415 | 190900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 23 | 20240415 | 190800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 24 | 20240415 | 190700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 25 | 20240415 | 190600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 26 | 20240415 | 190500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 27 | 20240415 | 190400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 28 | 20240415 | 190300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 29 | 20240415 | 190200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 30 | 20240415 | 190100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 31 | 20240415 | 190000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 32 | 20240415 | 185900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 1391 |
| 33 | 20240415 | 185800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 34 | 20240415 | 185700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 35 | 20240415 | 185600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 36 | 20240415 | 185500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 37 | 20240415 | 185400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 38 | 20240415 | 185300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 39 | 20240415 | 185200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 40 | 20240415 | 185100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 41 | 20240415 | 185000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 42 | 20240415 | 184900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 43 | 20240415 | 184800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 44 | 20240415 | 184700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 45 | 20240415 | 184600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 46 | 20240415 | 184500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 47 | 20240415 | 184400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 48 | 20240415 | 184300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 49 | 20240415 | 184200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 50 | 20240415 | 184100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 51 | 20240415 | 184000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 52 | 20240415 | 183900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 53 | 20240415 | 183800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 54 | 20240415 | 183700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 55 | 20240415 | 183600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 56 | 20240415 | 183500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 57 | 20240415 | 183400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 58 | 20240415 | 183300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 59 | 20240415 | 183200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 60 | 20240415 | 183100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 61 | 20240415 | 183000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 62 | 20240415 | 182900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 1391 |
| 63 | 20240415 | 182800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 64 | 20240415 | 182700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 65 | 20240415 | 182600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 66 | 20240415 | 182500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 67 | 20240415 | 182400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 68 | 20240415 | 182300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 69 | 20240415 | 182200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 70 | 20240415 | 182100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 71 | 20240415 | 182000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 72 | 20240415 | 181900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 73 | 20240415 | 181800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 74 | 20240415 | 181700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 75 | 20240415 | 181600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 76 | 20240415 | 181500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 77 | 20240415 | 181400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 78 | 20240415 | 181300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 79 | 20240415 | 181200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 80 | 20240415 | 181100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 81 | 20240415 | 181000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 82 | 20240415 | 180900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 83 | 20240415 | 180800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 84 | 20240415 | 180700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 85 | 20240415 | 180600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 86 | 20240415 | 180500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 87 | 20240415 | 180400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 88 | 20240415 | 180300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 89 | 20240415 | 180200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 90 | 20240415 | 180100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 91 | 20240415 | 180000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 92 | 20240415 | 175900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 1391 |
| 93 | 20240415 | 175800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 94 | 20240415 | 175700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 95 | 20240415 | 175600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 96 | 20240415 | 175500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 97 | 20240415 | 175400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 98 | 20240415 | 175300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 99 | 20240415 | 175200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 100 | 20240415 | 175100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 101 | 20240415 | 175000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 102 | 20240415 | 174900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 103 | 20240415 | 174800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 104 | 20240415 | 174700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 105 | 20240415 | 174600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 106 | 20240415 | 174500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 107 | 20240415 | 174400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 108 | 20240415 | 174300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 109 | 20240415 | 174200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 110 | 20240415 | 174100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 111 | 20240415 | 174000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 112 | 20240415 | 173900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 113 | 20240415 | 173800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 114 | 20240415 | 173700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 115 | 20240415 | 173600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 116 | 20240415 | 173500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 117 | 20240415 | 173400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 118 | 20240415 | 173300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 119 | 20240415 | 173200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 120 | 20240415 | 173100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 121 | 20240415 | 173000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 122 | 20240415 | 172900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 1391 |
| 123 | 20240415 | 172800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 124 | 20240415 | 172700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 125 | 20240415 | 172600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 126 | 20240415 | 172500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 127 | 20240415 | 172400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 128 | 20240415 | 172300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 129 | 20240415 | 172200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 130 | 20240415 | 172100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 131 | 20240415 | 172000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 132 | 20240415 | 171900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 133 | 20240415 | 171800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 134 | 20240415 | 171700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 135 | 20240415 | 171600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 136 | 20240415 | 171500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 137 | 20240415 | 171400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 138 | 20240415 | 171300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 139 | 20240415 | 171200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 140 | 20240415 | 171100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 141 | 20240415 | 171000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 142 | 20240415 | 170900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 143 | 20240415 | 170800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 144 | 20240415 | 170700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 145 | 20240415 | 170600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 146 | 20240415 | 170500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 147 | 20240415 | 170400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 148 | 20240415 | 170300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 149 | 20240415 | 170200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 150 | 20240415 | 170100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 151 | 20240415 | 170000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 152 | 20240415 | 165900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 1391 |
| 153 | 20240415 | 165800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 154 | 20240415 | 165700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 155 | 20240415 | 165600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 156 | 20240415 | 165500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 157 | 20240415 | 165400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 158 | 20240415 | 165300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 159 | 20240415 | 165200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 160 | 20240415 | 165100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 161 | 20240415 | 165000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 162 | 20240415 | 164900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 163 | 20240415 | 164800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 164 | 20240415 | 164700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 165 | 20240415 | 164600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 166 | 20240415 | 164500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 167 | 20240415 | 164400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 168 | 20240415 | 164300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 169 | 20240415 | 164200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 170 | 20240415 | 164100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 171 | 20240415 | 164000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 172 | 20240415 | 163900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 173 | 20240415 | 163800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 174 | 20240415 | 163700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 175 | 20240415 | 163600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 176 | 20240415 | 163500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 177 | 20240415 | 163400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 178 | 20240415 | 163300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 179 | 20240415 | 163200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 180 | 20240415 | 163100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 181 | 20240415 | 163000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 182 | 20240415 | 162900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 1391 |
| 183 | 20240415 | 162800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 184 | 20240415 | 162700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 185 | 20240415 | 162600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 186 | 20240415 | 162500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 187 | 20240415 | 162400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 188 | 20240415 | 162300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 189 | 20240415 | 162200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 190 | 20240415 | 162100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 191 | 20240415 | 162000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 192 | 20240415 | 161900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 193 | 20240415 | 161800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 194 | 20240415 | 161700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 195 | 20240415 | 161600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 196 | 20240415 | 161500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 197 | 20240415 | 161400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 198 | 20240415 | 161300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 199 | 20240415 | 161200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 200 | 20240415 | 161100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 201 | 20240415 | 161000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 202 | 20240415 | 160900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 203 | 20240415 | 160800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 204 | 20240415 | 160700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 205 | 20240415 | 160600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 206 | 20240415 | 160500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 207 | 20240415 | 160400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 208 | 20240415 | 160300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 209 | 20240415 | 160200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 210 | 20240415 | 160100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 211 | 20240415 | 160000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 212 | 20240415 | 155900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 1391 |
| 213 | 20240415 | 155800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 214 | 20240415 | 155700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 215 | 20240415 | 155600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 216 | 20240415 | 155500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 217 | 20240415 | 155400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 218 | 20240415 | 155300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 219 | 20240415 | 155200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 220 | 20240415 | 155100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 221 | 20240415 | 155000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 222 | 20240415 | 154900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 223 | 20240415 | 154800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 224 | 20240415 | 154700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 225 | 20240415 | 154600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 226 | 20240415 | 154500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 227 | 20240415 | 154400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 228 | 20240415 | 154300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 229 | 20240415 | 154200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 230 | 20240415 | 154100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 231 | 20240415 | 154000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 232 | 20240415 | 153900 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 233 | 20240415 | 153800 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 234 | 20240415 | 153700 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 235 | 20240415 | 153600 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 236 | 20240415 | 153500 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 237 | 20240415 | 153400 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 238 | 20240415 | 153300 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 239 | 20240415 | 153200 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 240 | 20240415 | 153100 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 0 |
| 241 | 20240415 | 153000 | 17696866300 | 137700 | 137700 | 137700 | 137700 | 1391 |
| 242 | 20240415 | 152900 | 17505325600 | 137600 | 137600 | 137600 | 137600 | 0 |
| 243 | 20240415 | 152800 | 17505325600 | 137600 | 137600 | 137600 | 137600 | 0 |
| 244 | 20240415 | 152700 | 17505325600 | 137600 | 137600 | 137600 | 137600 | 0 |
| 245 | 20240415 | 152600 | 17505325600 | 137600 | 137600 | 137600 | 137600 | 0 |
| 246 | 20240415 | 152500 | 17505325600 | 137600 | 137600 | 137600 | 137600 | 0 |
| 247 | 20240415 | 152400 | 17505325600 | 137600 | 137600 | 137600 | 137600 | 0 |
| 248 | 20240415 | 152300 | 17505325600 | 137600 | 137600 | 137600 | 137600 | 0 |
| 249 | 20240415 | 152200 | 17505325600 | 137600 | 137600 | 137600 | 137600 | 0 |
| 250 | 20240415 | 152100 | 17505325600 | 137600 | 137600 | 137600 | 137600 | 0 |
| 251 | 20240415 | 152000 | 17505325600 | 137600 | 137600 | 137600 | 137600 | 0 |
| 252 | 20240415 | 151900 | 17505325600 | 137600 | 137400 | 137800 | 137300 | 382 |
| 253 | 20240415 | 151800 | 17452811000 | 137500 | 137100 | 137500 | 137100 | 100 |
| 254 | 20240415 | 151700 | 17439073200 | 137300 | 136800 | 137400 | 136800 | 617 |
| 255 | 20240415 | 151600 | 17354502100 | 136800 | 136800 | 137400 | 136800 | 56 |
| 256 | 20240415 | 151500 | 17346838000 | 136800 | 137300 | 137400 | 136600 | 604 |
| 257 | 20240415 | 151400 | 17264118400 | 137300 | 137500 | 137500 | 137300 | 176 |
| 258 | 20240415 | 151300 | 17239935900 | 137600 | 137700 | 137800 | 137500 | 623 |
| 259 | 20240415 | 151200 | 17154236300 | 137700 | 137800 | 137800 | 137500 | 104 |
| 260 | 20240415 | 151100 | 17139919000 | 137700 | 137900 | 137900 | 137600 | 583 |
| 261 | 20240415 | 151000 | 17059603900 | 137900 | 138000 | 138100 | 137900 | 142 |
| 262 | 20240415 | 150900 | 17040006400 | 138000 | 138000 | 138000 | 137700 | 133 |
| 263 | 20240415 | 150800 | 17021653300 | 138000 | 137700 | 138000 | 137700 | 173 |
| 264 | 20240415 | 150700 | 16997813800 | 137700 | 137600 | 137700 | 137600 | 147 |
| 265 | 20240415 | 150600 | 16977583900 | 137600 | 137600 | 137600 | 137400 | 185 |
| 266 | 20240415 | 150500 | 16952146100 | 137700 | 137800 | 137900 | 137700 | 178 |
| 267 | 20240415 | 150400 | 16927618800 | 137800 | 138000 | 138200 | 137400 | 374 |
| 268 | 20240415 | 150300 | 16876129000 | 138200 | 138200 | 138200 | 137800 | 321 |
| 269 | 20240415 | 150200 | 16831777800 | 138300 | 137700 | 138300 | 137500 | 288 |
| 270 | 20240415 | 150100 | 16792028100 | 137800 | 138700 | 138700 | 137600 | 1145 |
| 271 | 20240415 | 150000 | 16633979700 | 138300 | 138600 | 138900 | 138300 | 417 |
| 272 | 20240415 | 145900 | 16576259300 | 138600 | 139500 | 139500 | 138600 | 613 |
| 273 | 20240415 | 145800 | 16491001100 | 139500 | 139500 | 139500 | 139200 | 520 |
| 274 | 20240415 | 145700 | 16418467300 | 139600 | 139400 | 139600 | 139200 | 941 |
| 275 | 20240415 | 145600 | 16287297900 | 139400 | 139200 | 139500 | 139200 | 506 |
| 276 | 20240415 | 145500 | 16216813100 | 139100 | 139200 | 139400 | 139100 | 582 |
| 277 | 20240415 | 145400 | 16135755200 | 139200 | 139600 | 139600 | 138200 | 661 |
| 278 | 20240415 | 145300 | 16043599200 | 139500 | 139200 | 139700 | 138900 | 1094 |
| 279 | 20240415 | 145200 | 15891191000 | 139100 | 138500 | 139100 | 138500 | 1999 |
| 280 | 20240415 | 145100 | 15613571000 | 138500 | 138200 | 138600 | 138200 | 968 |
| 281 | 20240415 | 145000 | 15479697300 | 138200 | 137600 | 138200 | 137500 | 1382 |
| 282 | 20240415 | 144900 | 15289155400 | 137700 | 137400 | 137700 | 137300 | 399 |
| 283 | 20240415 | 144800 | 15234247500 | 137400 | 137000 | 137400 | 137000 | 132 |
| 284 | 20240415 | 144700 | 15216125700 | 137400 | 136900 | 137400 | 136900 | 538 |
| 285 | 20240415 | 144600 | 15142334600 | 137000 | 136700 | 137000 | 136700 | 136 |
| 286 | 20240415 | 144500 | 15123722100 | 136700 | 137000 | 137000 | 136700 | 106 |
| 287 | 20240415 | 144400 | 15109200400 | 137000 | 137000 | 137000 | 136700 | 109 |
| 288 | 20240415 | 144300 | 15094267800 | 137000 | 136900 | 137000 | 136900 | 177 |
| 289 | 20240415 | 144200 | 15070021900 | 136900 | 136300 | 136900 | 136300 | 154 |
| 290 | 20240415 | 144100 | 15048956700 | 136300 | 136900 | 137100 | 136200 | 211 |
| 291 | 20240415 | 144000 | 15020093700 | 136900 | 136500 | 136900 | 136000 | 194 |
| 292 | 20240415 | 143900 | 14993589500 | 136600 | 136700 | 137100 | 136600 | 120 |
| 293 | 20240415 | 143800 | 14977149500 | 137200 | 137100 | 137200 | 137000 | 119 |
| 294 | 20240415 | 143700 | 14960831800 | 137200 | 137100 | 137200 | 137100 | 196 |
| 295 | 20240415 | 143600 | 14933948500 | 137100 | 136400 | 137100 | 136400 | 117 |
| 296 | 20240415 | 143500 | 14917954100 | 136400 | 136500 | 136500 | 136400 | 109 |
| 297 | 20240415 | 143400 | 14903076000 | 136800 | 136300 | 136800 | 136200 | 260 |
| 298 | 20240415 | 143300 | 14867581600 | 136300 | 137300 | 137300 | 136300 | 393 |
| 299 | 20240415 | 143200 | 14813755000 | 137300 | 137300 | 137300 | 137300 | 94 |
| 300 | 20240415 | 143100 | 14800848800 | 137300 | 137300 | 137500 | 137000 | 139 |
| 301 | 20240415 | 143000 | 14781749200 | 137300 | 137400 | 137500 | 136900 | 139 |
| 302 | 20240415 | 142900 | 14762651500 | 137200 | 137300 | 137400 | 137000 | 290 |
| 303 | 20240415 | 142800 | 14722859200 | 137200 | 137200 | 137300 | 137200 | 37 |
| 304 | 20240415 | 142700 | 14717780700 | 137400 | 137000 | 137500 | 137000 | 120 |
| 305 | 20240415 | 142600 | 14701291800 | 137000 | 137500 | 137500 | 137000 | 418 |
| 306 | 20240415 | 142500 | 14643817300 | 136900 | 136900 | 137600 | 136900 | 142 |
| 307 | 20240415 | 142400 | 14624288100 | 136900 | 137100 | 137700 | 136900 | 211 |
| 308 | 20240415 | 142300 | 14595296300 | 137800 | 137500 | 137800 | 137100 | 333 |
| 309 | 20240415 | 142200 | 14549548900 | 137400 | 137900 | 137900 | 137400 | 113 |
| 310 | 20240415 | 142100 | 14533973500 | 137900 | 137900 | 137900 | 137500 | 160 |
| 311 | 20240415 | 142000 | 14511914200 | 137200 | 137500 | 138000 | 137200 | 302 |
| 312 | 20240415 | 141900 | 14470360400 | 137400 | 137300 | 137400 | 137200 | 119 |
| 313 | 20240415 | 141800 | 14454023700 | 137400 | 137700 | 138000 | 137400 | 505 |
| 314 | 20240415 | 141700 | 14384460800 | 137600 | 137300 | 137600 | 137200 | 53 |
| 315 | 20240415 | 141600 | 14377183700 | 137400 | 137000 | 137700 | 137000 | 141 |
| 316 | 20240415 | 141500 | 14357798600 | 137400 | 137400 | 137400 | 136900 | 200 |
| 317 | 20240415 | 141400 | 14330330100 | 137000 | 137000 | 137600 | 137000 | 144 |
| 318 | 20240415 | 141300 | 14310586100 | 136700 | 136500 | 137300 | 136500 | 309 |
| 319 | 20240415 | 141200 | 14268227600 | 136500 | 136200 | 137300 | 136200 | 476 |
| 320 | 20240415 | 141100 | 14203230600 | 136300 | 136400 | 136400 | 136000 | 105 |
| 321 | 20240415 | 141000 | 14188909700 | 135800 | 136100 | 136100 | 135800 | 33 |
| 322 | 20240415 | 140900 | 14184425500 | 136000 | 136000 | 136100 | 135700 | 541 |
| 323 | 20240415 | 140800 | 14110843300 | 136000 | 136700 | 137000 | 135700 | 1214 |
| 324 | 20240415 | 140700 | 13945586000 | 137300 | 137200 | 137300 | 136700 | 336 |
| 325 | 20240415 | 140600 | 13899548300 | 137200 | 137400 | 137800 | 137100 | 261 |
| 326 | 20240415 | 140500 | 13863655400 | 137900 | 137900 | 138100 | 137300 | 466 |
| 327 | 20240415 | 140400 | 13799447000 | 138100 | 138500 | 138500 | 138100 | 429 |
| 328 | 20240415 | 140300 | 13740086000 | 138500 | 137800 | 138500 | 137800 | 734 |
| 329 | 20240415 | 140200 | 13638700400 | 137900 | 137400 | 138000 | 137400 | 978 |
| 330 | 20240415 | 140100 | 13503943000 | 137400 | 137700 | 138000 | 137300 | 275 |
| 331 | 20240415 | 140000 | 13466048300 | 137800 | 137700 | 137800 | 137700 | 263 |
| 332 | 20240415 | 135900 | 13429828100 | 137700 | 136700 | 137700 | 136700 | 1006 |
| 333 | 20240415 | 135800 | 13291822500 | 136900 | 136900 | 137000 | 136900 | 245 |
| 334 | 20240415 | 135700 | 13258263800 | 136800 | 136600 | 136800 | 136600 | 70 |
| 335 | 20240415 | 135600 | 13248688100 | 136600 | 136800 | 136900 | 136200 | 240 |
| 336 | 20240415 | 135500 | 13215901800 | 136900 | 136600 | 137000 | 136600 | 693 |
| 337 | 20240415 | 135400 | 13120967800 | 136600 | 136500 | 137000 | 136200 | 648 |
| 338 | 20240415 | 135300 | 13032216000 | 136300 | 136200 | 137500 | 136200 | 855 |
| 339 | 20240415 | 135200 | 12915091200 | 136100 | 135900 | 136100 | 135900 | 199 |
| 340 | 20240415 | 135100 | 12888027900 | 135800 | 136500 | 136500 | 135800 | 271 |
| 341 | 20240415 | 135000 | 12851124400 | 136600 | 136600 | 136600 | 135700 | 135 |
| 342 | 20240415 | 134900 | 12832688000 | 135700 | 136100 | 136700 | 135600 | 228 |
| 343 | 20240415 | 134800 | 12801577900 | 136400 | 136400 | 136500 | 135700 | 2192 |
| 344 | 20240415 | 134700 | 12502688300 | 136300 | 136300 | 136700 | 136100 | 175 |
| 345 | 20240415 | 134600 | 12478823900 | 136000 | 135700 | 136800 | 135500 | 875 |
| 346 | 20240415 | 134500 | 12359572900 | 136000 | 136600 | 136900 | 135000 | 1172 |
| 347 | 20240415 | 134400 | 12200581700 | 136600 | 137000 | 137500 | 136500 | 1054 |
| 348 | 20240415 | 134300 | 12056152900 | 137000 | 137600 | 137900 | 136600 | 1548 |
| 349 | 20240415 | 134200 | 11844023200 | 137400 | 137800 | 138000 | 137400 | 1409 |
| 350 | 20240415 | 134100 | 11650032900 | 137700 | 136800 | 137700 | 136700 | 2221 |
| 351 | 20240415 | 134000 | 11345088400 | 136800 | 138800 | 139000 | 136300 | 2842 |
| 352 | 20240415 | 133900 | 10954989500 | 139000 | 140500 | 140800 | 138000 | 3220 |
| 353 | 20240415 | 133800 | 10506816800 | 140400 | 139100 | 141000 | 138500 | 4023 |
| 354 | 20240415 | 133700 | 9943550900 | 139100 | 137700 | 139400 | 136900 | 3656 |
| 355 | 20240415 | 133600 | 9437526000 | 137000 | 136700 | 138600 | 136700 | 5642 |
| 356 | 20240415 | 133500 | 8661306200 | 136700 | 134900 | 136700 | 134600 | 3892 |
| 357 | 20240415 | 133400 | 8133034100 | 134900 | 133900 | 135000 | 133400 | 3565 |
| 358 | 20240415 | 133300 | 7653673500 | 133400 | 136800 | 136900 | 133200 | 2608 |
| 359 | 20240415 | 133200 | 7301997000 | 135200 | 134200 | 136900 | 134000 | 5010 |
| 360 | 20240415 | 133100 | 6624638700 | 134200 | 133800 | 134200 | 133600 | 1438 |
| 361 | 20240415 | 133000 | 6431874500 | 134300 | 133200 | 134300 | 132900 | 2588 |
| 362 | 20240415 | 132900 | 6085857900 | 133000 | 130300 | 133300 | 130300 | 4034 |
| 363 | 20240415 | 132800 | 5554532100 | 130200 | 129500 | 130200 | 129500 | 236 |
| 364 | 20240415 | 132700 | 5523882700 | 129700 | 129700 | 129700 | 129700 | 14 |
| 365 | 20240415 | 132600 | 5522066900 | 129500 | 129400 | 129500 | 129300 | 17 |
| 366 | 20240415 | 132500 | 5519867200 | 129500 | 129200 | 129500 | 129200 | 34 |
| 367 | 20240415 | 132400 | 5515471000 | 129200 | 129400 | 129400 | 129200 | 115 |
| 368 | 20240415 | 132300 | 5500594000 | 129400 | 129600 | 129600 | 129300 | 33 |
| 369 | 20240415 | 132200 | 5496323800 | 129200 | 129200 | 129200 | 129200 | 0 |
| 370 | 20240415 | 132100 | 5496323800 | 129200 | 129100 | 129900 | 129100 | 616 |
| 371 | 20240415 | 132000 | 5416433000 | 129100 | 128800 | 129200 | 128800 | 94 |
| 372 | 20240415 | 131900 | 5404304900 | 128900 | 128800 | 128900 | 128800 | 5 |
| 373 | 20240415 | 131800 | 5403660800 | 128900 | 128700 | 128900 | 128600 | 33 |
| 374 | 20240415 | 131700 | 5399410400 | 129100 | 128900 | 129100 | 128900 | 42 |
| 375 | 20240415 | 131600 | 5393989400 | 129100 | 129000 | 129100 | 129000 | 48 |
| 376 | 20240415 | 131500 | 5387793000 | 128700 | 128900 | 129000 | 128700 | 159 |
| 377 | 20240415 | 131400 | 5367324900 | 128900 | 129000 | 129000 | 128900 | 12 |
| 378 | 20240415 | 131300 | 5365777200 | 128900 | 128900 | 128900 | 128900 | 159 |
| 379 | 20240415 | 131200 | 5345282100 | 128900 | 129000 | 129100 | 128900 | 70 |
| 380 | 20240415 | 131100 | 5336250700 | 128900 | 129100 | 129100 | 128900 | 220 |
| 381 | 20240415 | 131000 | 5307873800 | 129300 | 129300 | 129300 | 129300 | 15 |
| 382 | 20240415 | 130900 | 5305934300 | 129200 | 129200 | 129200 | 129200 | 5 |
| 383 | 20240415 | 130800 | 5305288300 | 129500 | 129500 | 129500 | 129500 | 8 |
| 384 | 20240415 | 130700 | 5304252300 | 129400 | 129200 | 129400 | 129200 | 72 |
| 385 | 20240415 | 130600 | 5294938500 | 129000 | 129100 | 129200 | 129000 | 160 |
| 386 | 20240415 | 130500 | 5274276500 | 129200 | 129100 | 129200 | 129100 | 2 |
| 387 | 20240415 | 130400 | 5274018200 | 129200 | 129200 | 129200 | 129100 | 4 |
| 388 | 20240415 | 130300 | 5273501500 | 129300 | 129300 | 129300 | 129300 | 26 |
| 389 | 20240415 | 130200 | 5270139700 | 129200 | 129200 | 129200 | 129200 | 10 |
| 390 | 20240415 | 130100 | 5268847700 | 129400 | 129300 | 129400 | 129300 | 125 |
| 391 | 20240415 | 130000 | 5252680000 | 129300 | 129300 | 129300 | 129200 | 483 |
| 392 | 20240415 | 125900 | 5190234700 | 129300 | 129100 | 129300 | 129100 | 133 |
| 393 | 20240415 | 125800 | 5173052300 | 129200 | 128900 | 129200 | 128900 | 116 |
| 394 | 20240415 | 125700 | 5158083900 | 128900 | 129000 | 129000 | 128800 | 76 |
| 395 | 20240415 | 125600 | 5148286800 | 128800 | 128700 | 129000 | 128700 | 40 |
| 396 | 20240415 | 125500 | 5143131300 | 128400 | 128400 | 128400 | 128400 | 1 |
| 397 | 20240415 | 125400 | 5143002900 | 128900 | 128400 | 128900 | 128300 | 52 |
| 398 | 20240415 | 125300 | 5136327100 | 128400 | 128400 | 128400 | 128400 | 4 |
| 399 | 20240415 | 125200 | 5135813500 | 128400 | 128300 | 128500 | 128300 | 67 |
| 400 | 20240415 | 125100 | 5127215200 | 128300 | 128200 | 128300 | 128100 | 101 |
| 401 | 20240415 | 125000 | 5114275700 | 128200 | 128300 | 128300 | 128200 | 2 |
| 402 | 20240415 | 124900 | 5114019200 | 128400 | 128400 | 128400 | 128400 | 4 |
| 403 | 20240415 | 124800 | 5113505600 | 128100 | 128100 | 128300 | 128100 | 77 |
| 404 | 20240415 | 124700 | 5103640900 | 128100 | 128300 | 128300 | 128100 | 121 |
| 405 | 20240415 | 124600 | 5088129400 | 128200 | 128200 | 128200 | 128200 | 2 |
| 406 | 20240415 | 124500 | 5087873000 | 128200 | 128200 | 128200 | 128200 | 24 |
| 407 | 20240415 | 124400 | 5084796200 | 128300 | 128300 | 128300 | 128300 | 0 |
| 408 | 20240415 | 124300 | 5084796200 | 128300 | 128400 | 128400 | 128300 | 42 |
| 409 | 20240415 | 124200 | 5079407500 | 128400 | 128600 | 128600 | 128400 | 54 |
| 410 | 20240415 | 124100 | 5072470900 | 128500 | 127900 | 128500 | 127900 | 948 |
| 411 | 20240415 | 124000 | 4950764200 | 127900 | 127800 | 127900 | 127800 | 2 |
| 412 | 20240415 | 123900 | 4950508500 | 127700 | 127600 | 127900 | 127600 | 60 |
| 413 | 20240415 | 123800 | 4942839300 | 127500 | 127500 | 127500 | 127500 | 0 |
| 414 | 20240415 | 123700 | 4942839300 | 127500 | 128200 | 128300 | 127500 | 74 |
| 415 | 20240415 | 123600 | 4933370500 | 127500 | 127700 | 127700 | 127500 | 45 |
| 416 | 20240415 | 123500 | 4927627700 | 128100 | 128100 | 128100 | 128100 | 2 |
| 417 | 20240415 | 123400 | 4927371500 | 127500 | 128100 | 128200 | 127500 | 61 |
| 418 | 20240415 | 123300 | 4919558300 | 128100 | 128000 | 128200 | 128000 | 63 |
| 419 | 20240415 | 123200 | 4911490300 | 128000 | 127900 | 128000 | 127900 | 24 |
| 420 | 20240415 | 123100 | 4908418400 | 127900 | 127900 | 127900 | 127900 | 19 |
| 421 | 20240415 | 123000 | 4905988300 | 127400 | 127800 | 128000 | 127400 | 99 |
| 422 | 20240415 | 122900 | 4893336300 | 127800 | 127800 | 127900 | 127500 | 115 |
| 423 | 20240415 | 122800 | 4878629800 | 127400 | 127500 | 127600 | 127400 | 53 |
| 424 | 20240415 | 122700 | 4871868200 | 127400 | 127600 | 127600 | 127400 | 25 |
| 425 | 20240415 | 122600 | 4868679100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 426 | 20240415 | 122500 | 4868679100 | 127700 | 127700 | 127700 | 127700 | 16 |
| 427 | 20240415 | 122400 | 4866635900 | 127700 | 127800 | 127800 | 127500 | 60 |
| 428 | 20240415 | 122300 | 4858976800 | 127800 | 127600 | 127800 | 127600 | 68 |
| 429 | 20240415 | 122200 | 4850292000 | 127600 | 127600 | 127600 | 127600 | 3 |
| 430 | 20240415 | 122100 | 4849909200 | 127500 | 127500 | 127500 | 127300 | 55 |
| 431 | 20240415 | 122000 | 4842902800 | 127500 | 127400 | 127500 | 127400 | 48 |
| 432 | 20240415 | 121900 | 4836782900 | 127500 | 127500 | 127500 | 127500 | 1 |
| 433 | 20240415 | 121800 | 4836655400 | 127400 | 127400 | 127400 | 127300 | 33 |
| 434 | 20240415 | 121700 | 4832452500 | 127400 | 127400 | 127400 | 127300 | 23 |
| 435 | 20240415 | 121600 | 4829523400 | 127300 | 127200 | 127300 | 127100 | 590 |
| 436 | 20240415 | 121500 | 4754475400 | 127300 | 127200 | 127300 | 127200 | 196 |
| 437 | 20240415 | 121400 | 4729538900 | 127300 | 127300 | 127300 | 127300 | 1 |
| 438 | 20240415 | 121300 | 4729411600 | 127300 | 127300 | 127300 | 127200 | 99 |
| 439 | 20240415 | 121200 | 4716809000 | 127200 | 127200 | 127200 | 127200 | 33 |
| 440 | 20240415 | 121100 | 4712611400 | 127200 | 127200 | 127200 | 127200 | 70 |
| 441 | 20240415 | 121000 | 4703707400 | 127200 | 127200 | 127300 | 127200 | 10 |
| 442 | 20240415 | 120900 | 4702434700 | 127200 | 127300 | 127300 | 127200 | 56 |
| 443 | 20240415 | 120800 | 4695309700 | 127300 | 127300 | 127300 | 127300 | 17 |
| 444 | 20240415 | 120700 | 4693145600 | 127300 | 127300 | 127300 | 127300 | 36 |
| 445 | 20240415 | 120600 | 4688562800 | 127400 | 127400 | 127400 | 127200 | 58 |
| 446 | 20240415 | 120500 | 4681180900 | 127500 | 127400 | 127500 | 127300 | 19 |
| 447 | 20240415 | 120400 | 4678761200 | 127400 | 127400 | 127400 | 127300 | 199 |
| 448 | 20240415 | 120300 | 4653420200 | 127400 | 127500 | 127500 | 127300 | 43 |
| 449 | 20240415 | 120200 | 4647943200 | 127400 | 127500 | 127500 | 127400 | 28 |
| 450 | 20240415 | 120100 | 4644373300 | 127500 | 127700 | 127700 | 127500 | 15 |
| 451 | 20240415 | 120000 | 4642459700 | 127400 | 127500 | 127500 | 127300 | 113 |
| 452 | 20240415 | 115900 | 4628062900 | 127500 | 127600 | 127600 | 127500 | 145 |
| 453 | 20240415 | 115800 | 4609574600 | 127600 | 127900 | 127900 | 127600 | 17 |
| 454 | 20240415 | 115700 | 4607405100 | 127700 | 127500 | 127700 | 127500 | 100 |
| 455 | 20240415 | 115600 | 4594648500 | 127600 | 127600 | 127600 | 127600 | 3 |
| 456 | 20240415 | 115500 | 4594265700 | 127500 | 127500 | 127500 | 127400 | 19 |
| 457 | 20240415 | 115400 | 4591843700 | 127500 | 127400 | 127500 | 127300 | 37 |
| 458 | 20240415 | 115300 | 4587131700 | 127400 | 127400 | 127400 | 127400 | 24 |
| 459 | 20240415 | 115200 | 4584074100 | 127400 | 127300 | 127400 | 127300 | 16 |
| 460 | 20240415 | 115100 | 4582036100 | 127400 | 127500 | 127500 | 127300 | 17 |
| 461 | 20240415 | 115000 | 4579870800 | 127500 | 127400 | 127600 | 127400 | 55 |
| 462 | 20240415 | 114900 | 4572863400 | 127400 | 127400 | 127400 | 127200 | 194 |
| 463 | 20240415 | 114800 | 4548156600 | 127300 | 127200 | 127300 | 127200 | 82 |
| 464 | 20240415 | 114700 | 4537720600 | 127300 | 127300 | 127300 | 127300 | 8 |
| 465 | 20240415 | 114600 | 4536702200 | 127300 | 127300 | 127300 | 127300 | 24 |
| 466 | 20240415 | 114500 | 4533647000 | 127200 | 127500 | 127500 | 127200 | 123 |
| 467 | 20240415 | 114400 | 4517989000 | 127500 | 127500 | 127500 | 127300 | 80 |
| 468 | 20240415 | 114300 | 4507798300 | 127600 | 127600 | 127600 | 127300 | 114 |
| 469 | 20240415 | 114200 | 4493270100 | 127600 | 127600 | 127600 | 127400 | 209 |
| 470 | 20240415 | 114100 | 4466628800 | 127600 | 127800 | 127800 | 127500 | 135 |
| 471 | 20240415 | 114000 | 4449399000 | 127800 | 127800 | 127800 | 127700 | 5 |
| 472 | 20240415 | 113900 | 4448760100 | 127600 | 127700 | 127900 | 127600 | 138 |
| 473 | 20240415 | 113800 | 4431140100 | 127600 | 127700 | 127700 | 127600 | 141 |
| 474 | 20240415 | 113700 | 4413139600 | 127700 | 127700 | 127700 | 127700 | 11 |
| 475 | 20240415 | 113600 | 4411734900 | 127700 | 127800 | 127800 | 127700 | 29 |
| 476 | 20240415 | 113500 | 4408028900 | 127700 | 127700 | 127700 | 127700 | 0 |
| 477 | 20240415 | 113400 | 4408028900 | 127700 | 127700 | 127700 | 127700 | 0 |
| 478 | 20240415 | 113300 | 4408028900 | 127700 | 128000 | 128000 | 127700 | 122 |
| 479 | 20240415 | 113200 | 4392436300 | 128000 | 128000 | 128000 | 128000 | 0 |
| 480 | 20240415 | 113100 | 4392436300 | 128000 | 127900 | 128000 | 127800 | 41 |
| 481 | 20240415 | 113000 | 4387188600 | 127800 | 128000 | 128000 | 127800 | 88 |
| 482 | 20240415 | 112900 | 4375939500 | 128000 | 128000 | 128000 | 128000 | 3 |
| 483 | 20240415 | 112800 | 4375555500 | 128000 | 128000 | 128000 | 128000 | 19 |
| 484 | 20240415 | 112700 | 4373123500 | 127900 | 127900 | 128000 | 127800 | 47 |
| 485 | 20240415 | 112600 | 4367113400 | 127900 | 127800 | 127900 | 127800 | 21 |
| 486 | 20240415 | 112500 | 4364427600 | 127900 | 127900 | 127900 | 127900 | 43 |
| 487 | 20240415 | 112400 | 4358927900 | 128000 | 128000 | 128000 | 128000 | 70 |
| 488 | 20240415 | 112300 | 4349967900 | 128100 | 128000 | 128100 | 128000 | 9 |
| 489 | 20240415 | 112200 | 4348815500 | 128200 | 128200 | 128200 | 128000 | 228 |
| 490 | 20240415 | 112100 | 4319586100 | 128200 | 128100 | 128200 | 128000 | 179 |
| 491 | 20240415 | 112000 | 4296654300 | 128100 | 128100 | 128200 | 128000 | 74 |
| 492 | 20240415 | 111900 | 4287168800 | 128200 | 128200 | 128200 | 128200 | 6 |
| 493 | 20240415 | 111800 | 4286399600 | 128200 | 128100 | 128200 | 127900 | 121 |
| 494 | 20240415 | 111700 | 4270917000 | 128100 | 128000 | 128200 | 127900 | 171 |
| 495 | 20240415 | 111600 | 4249010800 | 128000 | 128000 | 128000 | 127900 | 12 |
| 496 | 20240415 | 111500 | 4247475800 | 127900 | 128200 | 128200 | 127900 | 215 |
| 497 | 20240415 | 111400 | 4219942300 | 128300 | 128400 | 128500 | 128300 | 124 |
| 498 | 20240415 | 111300 | 4204020500 | 128300 | 128500 | 128500 | 128300 | 79 |
| 499 | 20240415 | 111200 | 4193877100 | 128400 | 128300 | 128500 | 128200 | 104 |
| 500 | 20240415 | 111100 | 4180524400 | 128300 | 128500 | 128500 | 128300 | 28 |
| 501 | 20240415 | 111000 | 4176930400 | 128500 | 128600 | 128600 | 128500 | 26 |
| 502 | 20240415 | 110900 | 4173589300 | 128500 | 128700 | 128700 | 128500 | 30 |
| 503 | 20240415 | 110800 | 4169732200 | 128700 | 128700 | 128700 | 128700 | 2 |
| 504 | 20240415 | 110700 | 4169474800 | 128700 | 128700 | 128700 | 128700 | 4 |
| 505 | 20240415 | 110600 | 4168960000 | 128500 | 128600 | 128600 | 128500 | 24 |
| 506 | 20240415 | 110500 | 4165875500 | 128600 | 128400 | 128600 | 128400 | 49 |
| 507 | 20240415 | 110400 | 4159579500 | 128500 | 128400 | 128500 | 128400 | 13 |
| 508 | 20240415 | 110300 | 4157909700 | 128500 | 128700 | 128700 | 128500 | 12 |
| 509 | 20240415 | 110200 | 4156367000 | 128800 | 129100 | 129100 | 128800 | 53 |
| 510 | 20240415 | 110100 | 4149533900 | 129100 | 129200 | 129200 | 129100 | 21 |
| 511 | 20240415 | 110000 | 4146821800 | 129300 | 129400 | 129400 | 128900 | 34 |
| 512 | 20240415 | 105900 | 4142432900 | 129300 | 129300 | 129300 | 129300 | 35 |
| 513 | 20240415 | 105800 | 4137907400 | 129300 | 129500 | 129500 | 129200 | 155 |
| 514 | 20240415 | 105700 | 4117867000 | 129500 | 128400 | 129500 | 128400 | 203 |
| 515 | 20240415 | 105600 | 4091737700 | 128400 | 128400 | 128500 | 128400 | 54 |
| 516 | 20240415 | 105500 | 4084802000 | 128400 | 128300 | 128500 | 128300 | 45 |
| 517 | 20240415 | 105400 | 4079022800 | 128200 | 128300 | 128500 | 128200 | 25 |
| 518 | 20240415 | 105300 | 4075815100 | 128300 | 128300 | 128300 | 128300 | 0 |
| 519 | 20240415 | 105200 | 4075815100 | 128300 | 128300 | 128300 | 128300 | 35 |
| 520 | 20240415 | 105100 | 4071324600 | 128300 | 128500 | 128600 | 128300 | 93 |
| 521 | 20240415 | 105000 | 4059382100 | 128500 | 128300 | 128500 | 128300 | 348 |
| 522 | 20240415 | 104900 | 4014699200 | 128300 | 128300 | 128300 | 128300 | 24 |
| 523 | 20240415 | 104800 | 4011620000 | 128300 | 128400 | 128400 | 128200 | 97 |
| 524 | 20240415 | 104700 | 3999178600 | 128300 | 128400 | 128400 | 128300 | 8 |
| 525 | 20240415 | 104600 | 3998151700 | 128400 | 128400 | 128400 | 128400 | 4 |
| 526 | 20240415 | 104500 | 3997638100 | 128300 | 128200 | 128300 | 128200 | 42 |
| 527 | 20240415 | 104400 | 3992251600 | 128300 | 128400 | 128400 | 128300 | 51 |
| 528 | 20240415 | 104300 | 3985707900 | 128400 | 128400 | 128400 | 128300 | 46 |
| 529 | 20240415 | 104200 | 3979804500 | 128400 | 128300 | 128400 | 128300 | 35 |
| 530 | 20240415 | 104100 | 3975312900 | 128400 | 128400 | 128400 | 128300 | 10 |
| 531 | 20240415 | 104000 | 3974029300 | 128400 | 128200 | 128400 | 128200 | 188 |
| 532 | 20240415 | 103900 | 3949907200 | 128100 | 128300 | 128300 | 128100 | 26 |
| 533 | 20240415 | 103800 | 3946575100 | 128200 | 128100 | 128200 | 128100 | 60 |
| 534 | 20240415 | 103700 | 3938888900 | 128100 | 128100 | 128100 | 128000 | 15 |
| 535 | 20240415 | 103600 | 3936967500 | 128000 | 128300 | 128300 | 128000 | 56 |
| 536 | 20240415 | 103500 | 3929790300 | 128300 | 128100 | 128300 | 128000 | 169 |
| 537 | 20240415 | 103400 | 3908125200 | 128100 | 128100 | 128100 | 128100 | 24 |
| 538 | 20240415 | 103300 | 3905050800 | 128300 | 127700 | 128300 | 127700 | 31 |
| 539 | 20240415 | 103200 | 3901084900 | 128200 | 127800 | 128200 | 127700 | 192 |
| 540 | 20240415 | 103100 | 3876533700 | 127800 | 127800 | 127800 | 127800 | 48 |
| 541 | 20240415 | 103000 | 3870399300 | 127700 | 128300 | 128300 | 127700 | 60 |
| 542 | 20240415 | 102900 | 3862730700 | 127800 | 127900 | 127900 | 127800 | 52 |
| 543 | 20240415 | 102800 | 3856080000 | 128000 | 128300 | 128300 | 128000 | 82 |
| 544 | 20240415 | 102700 | 3845583100 | 128200 | 128200 | 128200 | 128200 | 71 |
| 545 | 20240415 | 102600 | 3836480900 | 128100 | 128300 | 128500 | 128100 | 95 |
| 546 | 20240415 | 102500 | 3824298400 | 128400 | 128800 | 128800 | 128400 | 29 |
| 547 | 20240415 | 102400 | 3820572800 | 128600 | 128200 | 128600 | 128200 | 105 |
| 548 | 20240415 | 102300 | 3807101200 | 128200 | 128100 | 128200 | 128100 | 81 |
| 549 | 20240415 | 102200 | 3796723900 | 128100 | 127900 | 128100 | 127900 | 14 |
| 550 | 20240415 | 102100 | 3794931100 | 127800 | 127800 | 127800 | 127500 | 70 |
| 551 | 20240415 | 102000 | 3785991100 | 127800 | 127200 | 127800 | 127200 | 138 |
| 552 | 20240415 | 101900 | 3768405200 | 127400 | 127400 | 127400 | 127200 | 406 |
| 553 | 20240415 | 101800 | 3716722900 | 127400 | 127300 | 127500 | 127300 | 163 |
| 554 | 20240415 | 101700 | 3695958200 | 127300 | 127500 | 127700 | 127300 | 1561 |
| 555 | 20240415 | 101600 | 3496951000 | 127500 | 127800 | 127800 | 127500 | 687 |
| 556 | 20240415 | 101500 | 3409275800 | 127900 | 127800 | 127900 | 127800 | 29 |
| 557 | 20240415 | 101400 | 3405569000 | 127700 | 128000 | 128000 | 127700 | 79 |
| 558 | 20240415 | 101300 | 3395468400 | 128100 | 127800 | 128200 | 127800 | 1052 |
| 559 | 20240415 | 101200 | 3260971000 | 127800 | 128000 | 128000 | 127800 | 106 |
| 560 | 20240415 | 101100 | 3247417100 | 128100 | 127900 | 128200 | 127600 | 474 |
| 561 | 20240415 | 101000 | 3186878000 | 127900 | 128000 | 128600 | 127700 | 1803 |
| 562 | 20240415 | 100900 | 2956321900 | 127800 | 128300 | 128600 | 127800 | 1194 |
| 563 | 20240415 | 100800 | 2803379500 | 128300 | 128900 | 129000 | 128300 | 148 |
| 564 | 20240415 | 100700 | 2784336500 | 129000 | 129000 | 129000 | 129000 | 25 |
| 565 | 20240415 | 100600 | 2781111500 | 129000 | 129500 | 129500 | 128900 | 57 |
| 566 | 20240415 | 100500 | 2773755000 | 130100 | 129300 | 130100 | 128100 | 1926 |
| 567 | 20240415 | 100400 | 2525841700 | 129200 | 129100 | 129200 | 129100 | 13 |
| 568 | 20240415 | 100300 | 2524163300 | 129400 | 129400 | 129500 | 128800 | 530 |
| 569 | 20240415 | 100200 | 2455788400 | 129400 | 129900 | 129900 | 129400 | 18 |
| 570 | 20240415 | 100100 | 2453455300 | 129500 | 129400 | 130000 | 129400 | 36 |
| 571 | 20240415 | 100000 | 2448792700 | 129400 | 129300 | 130400 | 129300 | 197 |
| 572 | 20240415 | 095900 | 2423292500 | 129400 | 129400 | 129400 | 129000 | 151 |
| 573 | 20240415 | 095800 | 2403793100 | 129300 | 129300 | 129300 | 129300 | 35 |
| 574 | 20240415 | 095700 | 2399267600 | 129200 | 129500 | 129500 | 129200 | 154 |
| 575 | 20240415 | 095600 | 2379340800 | 129600 | 129700 | 129700 | 129600 | 30 |
| 576 | 20240415 | 095500 | 2375451700 | 129700 | 129700 | 129700 | 129600 | 26 |
| 577 | 20240415 | 095400 | 2372079800 | 129700 | 130300 | 130500 | 129700 | 365 |
| 578 | 20240415 | 095300 | 2324527300 | 130400 | 129800 | 130400 | 129800 | 121 |
| 579 | 20240415 | 095200 | 2308792100 | 129800 | 129700 | 129800 | 129700 | 40 |
| 580 | 20240415 | 095100 | 2303603100 | 129800 | 130400 | 130400 | 129800 | 151 |
| 581 | 20240415 | 095000 | 2283964000 | 130400 | 130400 | 130500 | 129800 | 200 |
| 582 | 20240415 | 094900 | 2257943700 | 130400 | 129500 | 130400 | 129400 | 338 |
| 583 | 20240415 | 094800 | 2214132600 | 129500 | 129600 | 129600 | 129300 | 76 |
| 584 | 20240415 | 094700 | 2204297500 | 129500 | 129500 | 129600 | 129500 | 32 |
| 585 | 20240415 | 094600 | 2200153400 | 129400 | 129400 | 129400 | 129400 | 35 |
| 586 | 20240415 | 094500 | 2195624400 | 129500 | 130300 | 130300 | 129500 | 368 |
| 587 | 20240415 | 094400 | 2147938500 | 130300 | 129400 | 130300 | 129400 | 347 |
| 588 | 20240415 | 094300 | 2102983400 | 129400 | 129500 | 129500 | 129400 | 70 |
| 589 | 20240415 | 094200 | 2093924800 | 129500 | 129500 | 129500 | 129400 | 33 |
| 590 | 20240415 | 094100 | 2089654000 | 129500 | 129600 | 129600 | 129400 | 141 |
| 591 | 20240415 | 094000 | 2071396000 | 129700 | 129700 | 129700 | 129700 | 13 |
| 592 | 20240415 | 093900 | 2069709900 | 129700 | 129800 | 129800 | 129600 | 284 |
| 593 | 20240415 | 093800 | 2032894200 | 129800 | 129900 | 129900 | 129800 | 25 |
| 594 | 20240415 | 093700 | 2029648800 | 129900 | 130000 | 130000 | 129900 | 52 |
| 595 | 20240415 | 093600 | 2022892900 | 130000 | 130000 | 130100 | 129900 | 37 |
| 596 | 20240415 | 093500 | 2018083600 | 130000 | 130200 | 130200 | 130000 | 24 |
| 597 | 20240415 | 093400 | 2014962100 | 130200 | 129800 | 130200 | 129800 | 4 |
| 598 | 20240415 | 093300 | 2014442500 | 129800 | 130500 | 130500 | 129700 | 49 |
| 599 | 20240415 | 093200 | 2008068200 | 130500 | 130000 | 130600 | 130000 | 40 |
| 600 | 20240415 | 093100 | 2002859200 | 130500 | 129700 | 130700 | 129700 | 154 |
| 601 | 20240415 | 093000 | 1982807300 | 129700 | 129800 | 129900 | 129500 | 231 |
| 602 | 20240415 | 092900 | 1952829300 | 129800 | 129400 | 129800 | 128900 | 275 |
| 603 | 20240415 | 092800 | 1917277200 | 129000 | 129000 | 129000 | 129000 | 5 |
| 604 | 20240415 | 092700 | 1916632200 | 129000 | 129200 | 129400 | 129000 | 93 |
| 605 | 20240415 | 092600 | 1904619300 | 129200 | 129500 | 129500 | 129200 | 68 |
| 606 | 20240415 | 092500 | 1895831400 | 129200 | 129600 | 129900 | 129200 | 205 |
| 607 | 20240415 | 092400 | 1869238000 | 129600 | 129200 | 129600 | 129000 | 46 |
| 608 | 20240415 | 092300 | 1863298700 | 129700 | 129000 | 129700 | 129000 | 19 |
| 609 | 20240415 | 092200 | 1860844900 | 129800 | 129000 | 129800 | 128700 | 245 |
| 610 | 20240415 | 092100 | 1829249900 | 129000 | 128300 | 129000 | 128300 | 204 |
| 611 | 20240415 | 092000 | 1803052300 | 128300 | 128500 | 128500 | 128300 | 139 |
| 612 | 20240415 | 091900 | 1785195600 | 128600 | 128500 | 129100 | 128500 | 69 |
| 613 | 20240415 | 091800 | 1776323700 | 128500 | 129000 | 129400 | 128500 | 146 |
| 614 | 20240415 | 091700 | 1757533700 | 129000 | 129000 | 129000 | 129000 | 56 |
| 615 | 20240415 | 091600 | 1750309700 | 129000 | 129300 | 129300 | 128500 | 265 |
| 616 | 20240415 | 091500 | 1716131500 | 129300 | 130000 | 130000 | 128800 | 1112 |
| 617 | 20240415 | 091400 | 1572296600 | 130100 | 130100 | 130300 | 129800 | 233 |
| 618 | 20240415 | 091300 | 1542022700 | 130100 | 130600 | 130600 | 130000 | 147 |
| 619 | 20240415 | 091200 | 1522872200 | 130800 | 131600 | 131600 | 130800 | 684 |
| 620 | 20240415 | 091100 | 1433361300 | 131600 | 130800 | 131600 | 130700 | 367 |
| 621 | 20240415 | 091000 | 1385296900 | 130700 | 129500 | 130700 | 129500 | 440 |
| 622 | 20240415 | 090900 | 1327999700 | 130000 | 130200 | 130200 | 129400 | 358 |
| 623 | 20240415 | 090800 | 1281417800 | 130100 | 128200 | 131100 | 128200 | 999 |
| 624 | 20240415 | 090700 | 1151718800 | 128700 | 128300 | 128700 | 128000 | 210 |
| 625 | 20240415 | 090600 | 1124798700 | 128300 | 128600 | 128600 | 128300 | 89 |
| 626 | 20240415 | 090500 | 1113370100 | 128500 | 128800 | 128900 | 128300 | 81 |
| 627 | 20240415 | 090400 | 1102955600 | 128800 | 128000 | 128900 | 127600 | 1185 |
| 628 | 20240415 | 090300 | 951242300 | 128000 | 128500 | 129800 | 127500 | 1626 |
| 629 | 20240415 | 090200 | 742763500 | 128500 | 131400 | 131400 | 128500 | 283 |
| 630 | 20240415 | 090100 | 705964900 | 131400 | 128800 | 131800 | 128800 | 832 |
| 631 | 20240415 | 090000 | 597674100 | 128800 | 129500 | 129600 | 127500 | 4616 |