34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 193000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 7860 |
| 3 | 20240415 | 192900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 4 | 20240415 | 192800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 5 | 20240415 | 192700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 6 | 20240415 | 192600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 7 | 20240415 | 192500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 8 | 20240415 | 192400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 9 | 20240415 | 192300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 10 | 20240415 | 192200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 11 | 20240415 | 192100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 12 | 20240415 | 192000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 13 | 20240415 | 191900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 14 | 20240415 | 191800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 15 | 20240415 | 191700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 16 | 20240415 | 191600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 17 | 20240415 | 191500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 18 | 20240415 | 191400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 19 | 20240415 | 191300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 20 | 20240415 | 191200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 21 | 20240415 | 191100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 22 | 20240415 | 191000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 23 | 20240415 | 190900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 24 | 20240415 | 190800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 25 | 20240415 | 190700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 26 | 20240415 | 190600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 27 | 20240415 | 190500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 28 | 20240415 | 190400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 29 | 20240415 | 190300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 30 | 20240415 | 190200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 31 | 20240415 | 190100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 32 | 20240415 | 190000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 7860 |
| 33 | 20240415 | 185900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 34 | 20240415 | 185800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 35 | 20240415 | 185700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 36 | 20240415 | 185600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 37 | 20240415 | 185500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 38 | 20240415 | 185400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 39 | 20240415 | 185300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 40 | 20240415 | 185200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 41 | 20240415 | 185100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 42 | 20240415 | 185000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 43 | 20240415 | 184900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 44 | 20240415 | 184800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 45 | 20240415 | 184700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 46 | 20240415 | 184600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 47 | 20240415 | 184500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 48 | 20240415 | 184400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 49 | 20240415 | 184300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 50 | 20240415 | 184200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 51 | 20240415 | 184100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 52 | 20240415 | 184000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 53 | 20240415 | 183900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 54 | 20240415 | 183800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 55 | 20240415 | 183700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 56 | 20240415 | 183600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 57 | 20240415 | 183500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 58 | 20240415 | 183400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 59 | 20240415 | 183300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 60 | 20240415 | 183200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 61 | 20240415 | 183100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 62 | 20240415 | 183000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 7860 |
| 63 | 20240415 | 182900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 64 | 20240415 | 182800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 65 | 20240415 | 182700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 66 | 20240415 | 182600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 67 | 20240415 | 182500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 68 | 20240415 | 182400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 69 | 20240415 | 182300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 70 | 20240415 | 182200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 71 | 20240415 | 182100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 72 | 20240415 | 182000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 73 | 20240415 | 181900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 74 | 20240415 | 181800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 75 | 20240415 | 181700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 76 | 20240415 | 181600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 77 | 20240415 | 181500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 78 | 20240415 | 181400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 79 | 20240415 | 181300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 80 | 20240415 | 181200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 81 | 20240415 | 181100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 82 | 20240415 | 181000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 83 | 20240415 | 180900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 84 | 20240415 | 180800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 85 | 20240415 | 180700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 86 | 20240415 | 180600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 87 | 20240415 | 180500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 88 | 20240415 | 180400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 89 | 20240415 | 180300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 90 | 20240415 | 180200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 91 | 20240415 | 180100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 92 | 20240415 | 180000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 7860 |
| 93 | 20240415 | 175900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 94 | 20240415 | 175800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 95 | 20240415 | 175700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 96 | 20240415 | 175600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 97 | 20240415 | 175500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 98 | 20240415 | 175400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 99 | 20240415 | 175300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 100 | 20240415 | 175200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 101 | 20240415 | 175100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 102 | 20240415 | 175000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 103 | 20240415 | 174900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 104 | 20240415 | 174800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 105 | 20240415 | 174700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 106 | 20240415 | 174600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 107 | 20240415 | 174500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 108 | 20240415 | 174400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 109 | 20240415 | 174300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 110 | 20240415 | 174200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 111 | 20240415 | 174100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 112 | 20240415 | 174000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 113 | 20240415 | 173900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 114 | 20240415 | 173800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 115 | 20240415 | 173700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 116 | 20240415 | 173600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 117 | 20240415 | 173500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 118 | 20240415 | 173400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 119 | 20240415 | 173300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 120 | 20240415 | 173200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 121 | 20240415 | 173100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 122 | 20240415 | 173000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 7860 |
| 123 | 20240415 | 172900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 124 | 20240415 | 172800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 125 | 20240415 | 172700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 126 | 20240415 | 172600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 127 | 20240415 | 172500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 128 | 20240415 | 172400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 129 | 20240415 | 172300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 130 | 20240415 | 172200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 131 | 20240415 | 172100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 132 | 20240415 | 172000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 133 | 20240415 | 171900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 134 | 20240415 | 171800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 135 | 20240415 | 171700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 136 | 20240415 | 171600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 137 | 20240415 | 171500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 138 | 20240415 | 171400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 139 | 20240415 | 171300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 140 | 20240415 | 171200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 141 | 20240415 | 171100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 142 | 20240415 | 171000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 143 | 20240415 | 170900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 144 | 20240415 | 170800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 145 | 20240415 | 170700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 146 | 20240415 | 170600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 147 | 20240415 | 170500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 148 | 20240415 | 170400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 149 | 20240415 | 170300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 150 | 20240415 | 170200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 151 | 20240415 | 170100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 152 | 20240415 | 170000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 7860 |
| 153 | 20240415 | 165900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 154 | 20240415 | 165800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 155 | 20240415 | 165700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 156 | 20240415 | 165600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 157 | 20240415 | 165500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 158 | 20240415 | 165400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 159 | 20240415 | 165300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 160 | 20240415 | 165200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 161 | 20240415 | 165100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 162 | 20240415 | 165000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 163 | 20240415 | 164900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 164 | 20240415 | 164800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 165 | 20240415 | 164700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 166 | 20240415 | 164600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 167 | 20240415 | 164500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 168 | 20240415 | 164400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 169 | 20240415 | 164300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 170 | 20240415 | 164200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 171 | 20240415 | 164100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 172 | 20240415 | 164000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 173 | 20240415 | 163900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 174 | 20240415 | 163800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 175 | 20240415 | 163700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 176 | 20240415 | 163600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 177 | 20240415 | 163500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 178 | 20240415 | 163400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 179 | 20240415 | 163300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 180 | 20240415 | 163200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 181 | 20240415 | 163100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 182 | 20240415 | 163000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 7860 |
| 183 | 20240415 | 162900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 184 | 20240415 | 162800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 185 | 20240415 | 162700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 186 | 20240415 | 162600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 187 | 20240415 | 162500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 188 | 20240415 | 162400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 189 | 20240415 | 162300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 190 | 20240415 | 162200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 191 | 20240415 | 162100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 192 | 20240415 | 162000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 193 | 20240415 | 161900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 194 | 20240415 | 161800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 195 | 20240415 | 161700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 196 | 20240415 | 161600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 197 | 20240415 | 161500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 198 | 20240415 | 161400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 199 | 20240415 | 161300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 200 | 20240415 | 161200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 201 | 20240415 | 161100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 202 | 20240415 | 161000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 203 | 20240415 | 160900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 204 | 20240415 | 160800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 205 | 20240415 | 160700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 206 | 20240415 | 160600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 207 | 20240415 | 160500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 208 | 20240415 | 160400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 209 | 20240415 | 160300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 210 | 20240415 | 160200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 211 | 20240415 | 160100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 212 | 20240415 | 160000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 7860 |
| 213 | 20240415 | 155900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 214 | 20240415 | 155800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 215 | 20240415 | 155700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 216 | 20240415 | 155600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 217 | 20240415 | 155500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 218 | 20240415 | 155400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 219 | 20240415 | 155300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 220 | 20240415 | 155200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 221 | 20240415 | 155100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 222 | 20240415 | 155000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 223 | 20240415 | 154900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 224 | 20240415 | 154800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 225 | 20240415 | 154700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 226 | 20240415 | 154600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 227 | 20240415 | 154500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 228 | 20240415 | 154400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 229 | 20240415 | 154300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 230 | 20240415 | 154200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 231 | 20240415 | 154100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 232 | 20240415 | 154000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 233 | 20240415 | 153900 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 234 | 20240415 | 153800 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 235 | 20240415 | 153700 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 236 | 20240415 | 153600 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 237 | 20240415 | 153500 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 238 | 20240415 | 153400 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 239 | 20240415 | 153300 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 240 | 20240415 | 153200 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 241 | 20240415 | 153100 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 0 |
| 242 | 20240415 | 153000 | 95587287600 | 89100 | 89100 | 89100 | 89100 | 15720 |
| 243 | 20240415 | 152900 | 94886961600 | 88900 | 88900 | 88900 | 88900 | 0 |
| 244 | 20240415 | 152800 | 94886961600 | 88900 | 88900 | 88900 | 88900 | 0 |
| 245 | 20240415 | 152700 | 94886961600 | 88900 | 88900 | 88900 | 88900 | 0 |
| 246 | 20240415 | 152600 | 94886961600 | 88900 | 88900 | 88900 | 88900 | 0 |
| 247 | 20240415 | 152500 | 94886961600 | 88900 | 88900 | 88900 | 88900 | 0 |
| 248 | 20240415 | 152400 | 94886961600 | 88900 | 88900 | 88900 | 88900 | 0 |
| 249 | 20240415 | 152300 | 94886961600 | 88900 | 88900 | 88900 | 88900 | 0 |
| 250 | 20240415 | 152200 | 94886961600 | 88900 | 88900 | 88900 | 88900 | 0 |
| 251 | 20240415 | 152100 | 94886961600 | 88900 | 88900 | 88900 | 88900 | 0 |
| 252 | 20240415 | 152000 | 94886961600 | 88900 | 88900 | 88900 | 88900 | 0 |
| 253 | 20240415 | 151900 | 94886961600 | 88900 | 88600 | 89000 | 88500 | 4017 |
| 254 | 20240415 | 151800 | 94530506600 | 88600 | 88400 | 88700 | 88400 | 2534 |
| 255 | 20240415 | 151700 | 94306132700 | 88500 | 88300 | 88500 | 88300 | 1044 |
| 256 | 20240415 | 151600 | 94213756100 | 88300 | 88400 | 88500 | 88300 | 1388 |
| 257 | 20240415 | 151500 | 94091044700 | 88400 | 88400 | 88500 | 88100 | 2146 |
| 258 | 20240415 | 151400 | 93901578100 | 88400 | 88500 | 88600 | 88400 | 2846 |
| 259 | 20240415 | 151300 | 93649802400 | 88600 | 88700 | 88700 | 88500 | 1375 |
| 260 | 20240415 | 151200 | 93527965000 | 88700 | 88800 | 89000 | 88500 | 1998 |
| 261 | 20240415 | 151100 | 93350553100 | 88800 | 88600 | 88800 | 88600 | 1697 |
| 262 | 20240415 | 151000 | 93200046800 | 88600 | 88800 | 88800 | 88400 | 766 |
| 263 | 20240415 | 150900 | 93132252500 | 88800 | 88200 | 88800 | 88200 | 3142 |
| 264 | 20240415 | 150800 | 92854000800 | 88200 | 88700 | 88700 | 88100 | 2295 |
| 265 | 20240415 | 150700 | 92651325100 | 88600 | 88300 | 88700 | 88200 | 1607 |
| 266 | 20240415 | 150600 | 92509140800 | 88300 | 88300 | 88400 | 88200 | 1380 |
| 267 | 20240415 | 150500 | 92387350200 | 88300 | 88100 | 88400 | 88100 | 2130 |
| 268 | 20240415 | 150400 | 92199493800 | 88100 | 88400 | 88500 | 88100 | 3961 |
| 269 | 20240415 | 150300 | 91849754300 | 88400 | 88600 | 88700 | 88400 | 2304 |
| 270 | 20240415 | 150200 | 91645606200 | 88500 | 88500 | 88600 | 88400 | 1070 |
| 271 | 20240415 | 150100 | 91550854400 | 88600 | 88400 | 88700 | 88200 | 3387 |
| 272 | 20240415 | 150000 | 91251099000 | 88400 | 89300 | 89300 | 88100 | 4464 |
| 273 | 20240415 | 145900 | 90854852300 | 89300 | 89200 | 89300 | 88900 | 2275 |
| 274 | 20240415 | 145800 | 90652110400 | 89200 | 89400 | 89400 | 89200 | 1506 |
| 275 | 20240415 | 145700 | 90517611000 | 89300 | 89000 | 89700 | 89000 | 3008 |
| 276 | 20240415 | 145600 | 90248275800 | 88700 | 89700 | 89900 | 88700 | 8555 |
| 277 | 20240415 | 145500 | 89484133100 | 89800 | 90300 | 90500 | 89600 | 7313 |
| 278 | 20240415 | 145400 | 88826097900 | 90300 | 90000 | 90800 | 89900 | 10227 |
| 279 | 20240415 | 145300 | 87902899200 | 90000 | 90000 | 90100 | 89500 | 8438 |
| 280 | 20240415 | 145200 | 87145266400 | 89900 | 89300 | 90100 | 89300 | 15230 |
| 281 | 20240415 | 145100 | 85776113500 | 89400 | 88900 | 89400 | 88900 | 2272 |
| 282 | 20240415 | 145000 | 85573532900 | 89100 | 89100 | 89300 | 88800 | 6019 |
| 283 | 20240415 | 144900 | 85037253500 | 89100 | 88400 | 89200 | 88400 | 8988 |
| 284 | 20240415 | 144800 | 84239441100 | 88400 | 88400 | 88600 | 88300 | 2817 |
| 285 | 20240415 | 144700 | 83990394500 | 88400 | 88300 | 88400 | 88300 | 713 |
| 286 | 20240415 | 144600 | 83927418500 | 88400 | 88000 | 88400 | 88000 | 710 |
| 287 | 20240415 | 144500 | 83864872400 | 88000 | 88600 | 88700 | 87600 | 4265 |
| 288 | 20240415 | 144400 | 83488507000 | 88600 | 88500 | 88700 | 88500 | 1622 |
| 289 | 20240415 | 144300 | 83344764300 | 88600 | 88300 | 88700 | 88300 | 4450 |
| 290 | 20240415 | 144200 | 82950607200 | 88200 | 88000 | 88400 | 88000 | 3800 |
| 291 | 20240415 | 144100 | 82615539200 | 88000 | 87900 | 88100 | 87900 | 1534 |
| 292 | 20240415 | 144000 | 82480548200 | 87900 | 88100 | 88100 | 87800 | 1195 |
| 293 | 20240415 | 143900 | 82375430400 | 88000 | 88000 | 88100 | 88000 | 776 |
| 294 | 20240415 | 143800 | 82307140200 | 88100 | 88100 | 88200 | 88000 | 1887 |
| 295 | 20240415 | 143700 | 82140890600 | 88100 | 88300 | 88400 | 88100 | 1770 |
| 296 | 20240415 | 143600 | 81984765500 | 88300 | 88500 | 88500 | 88200 | 4121 |
| 297 | 20240415 | 143500 | 81620479700 | 88500 | 88600 | 88700 | 88400 | 2968 |
| 298 | 20240415 | 143400 | 81357599300 | 88300 | 88500 | 88600 | 87700 | 6182 |
| 299 | 20240415 | 143300 | 80811953900 | 88600 | 88400 | 88600 | 88300 | 3345 |
| 300 | 20240415 | 143200 | 80516043700 | 88500 | 88100 | 88500 | 88100 | 3215 |
| 301 | 20240415 | 143100 | 80232167400 | 88100 | 88300 | 88400 | 88000 | 1649 |
| 302 | 20240415 | 143000 | 80086716100 | 88400 | 88000 | 88400 | 87700 | 4128 |
| 303 | 20240415 | 142900 | 79723116400 | 88000 | 88100 | 88200 | 87800 | 2255 |
| 304 | 20240415 | 142800 | 79524751900 | 88100 | 88400 | 88400 | 88100 | 2651 |
| 305 | 20240415 | 142700 | 79290708500 | 88400 | 87400 | 88500 | 87300 | 5379 |
| 306 | 20240415 | 142600 | 78817504800 | 87300 | 87600 | 87600 | 87000 | 4479 |
| 307 | 20240415 | 142500 | 78426696500 | 87600 | 88300 | 88300 | 87600 | 1972 |
| 308 | 20240415 | 142400 | 78253511700 | 88000 | 88400 | 88600 | 88000 | 8645 |
| 309 | 20240415 | 142300 | 77489517700 | 88400 | 87500 | 88500 | 87500 | 8782 |
| 310 | 20240415 | 142200 | 76716301200 | 87500 | 87700 | 87700 | 87400 | 1557 |
| 311 | 20240415 | 142100 | 76580027300 | 87500 | 87700 | 87800 | 87300 | 5206 |
| 312 | 20240415 | 142000 | 76123753900 | 87700 | 87500 | 87800 | 87300 | 4272 |
| 313 | 20240415 | 141900 | 75749571900 | 87500 | 86600 | 87500 | 86400 | 8638 |
| 314 | 20240415 | 141800 | 74998346600 | 86700 | 86900 | 86900 | 86600 | 4101 |
| 315 | 20240415 | 141700 | 74642547000 | 86900 | 86500 | 87000 | 86500 | 4346 |
| 316 | 20240415 | 141600 | 74265403700 | 86600 | 86700 | 86700 | 86300 | 4456 |
| 317 | 20240415 | 141500 | 73879875600 | 86600 | 86100 | 86700 | 86100 | 4383 |
| 318 | 20240415 | 141400 | 73501193300 | 86100 | 86100 | 86300 | 86100 | 2292 |
| 319 | 20240415 | 141300 | 73303705700 | 86100 | 85900 | 86100 | 85800 | 4325 |
| 320 | 20240415 | 141200 | 72932025600 | 85800 | 85500 | 85900 | 85500 | 1847 |
| 321 | 20240415 | 141100 | 72773798600 | 85500 | 85500 | 85500 | 85400 | 1250 |
| 322 | 20240415 | 141000 | 72666948400 | 85500 | 85400 | 85500 | 85300 | 1262 |
| 323 | 20240415 | 140900 | 72559188400 | 85400 | 85000 | 85600 | 85000 | 2047 |
| 324 | 20240415 | 140800 | 72384592700 | 85000 | 84800 | 85000 | 84700 | 621 |
| 325 | 20240415 | 140700 | 72331902200 | 84700 | 84500 | 84800 | 84500 | 389 |
| 326 | 20240415 | 140600 | 72298954900 | 84600 | 84500 | 84700 | 84500 | 669 |
| 327 | 20240415 | 140500 | 72242339400 | 84600 | 84600 | 84800 | 84500 | 652 |
| 328 | 20240415 | 140400 | 72187150300 | 84600 | 84600 | 84600 | 84500 | 629 |
| 329 | 20240415 | 140300 | 72133955600 | 84600 | 84600 | 84700 | 84600 | 225 |
| 330 | 20240415 | 140200 | 72114919200 | 84500 | 84500 | 84600 | 84500 | 1505 |
| 331 | 20240415 | 140100 | 71987695000 | 84500 | 84700 | 84700 | 84500 | 540 |
| 332 | 20240415 | 140000 | 71942007300 | 84700 | 84900 | 84900 | 84700 | 617 |
| 333 | 20240415 | 135900 | 71889680300 | 84900 | 84900 | 84900 | 84800 | 899 |
| 334 | 20240415 | 135800 | 71813386400 | 84900 | 84700 | 84900 | 84600 | 487 |
| 335 | 20240415 | 135700 | 71772099000 | 84700 | 84700 | 84700 | 84600 | 288 |
| 336 | 20240415 | 135600 | 71747723400 | 84700 | 84800 | 84900 | 84600 | 303 |
| 337 | 20240415 | 135500 | 71722055900 | 84800 | 84800 | 84900 | 84700 | 412 |
| 338 | 20240415 | 135400 | 71687124600 | 84800 | 84700 | 84800 | 84600 | 1002 |
| 339 | 20240415 | 135300 | 71602182600 | 84600 | 84400 | 84800 | 84400 | 1213 |
| 340 | 20240415 | 135200 | 71499681600 | 84400 | 84400 | 84500 | 84400 | 454 |
| 341 | 20240415 | 135100 | 71461345700 | 84500 | 84500 | 84500 | 84400 | 206 |
| 342 | 20240415 | 135000 | 71443939700 | 84400 | 84500 | 84500 | 84400 | 437 |
| 343 | 20240415 | 134900 | 71407024600 | 84500 | 84200 | 84500 | 84200 | 262 |
| 344 | 20240415 | 134800 | 71384947200 | 84200 | 84200 | 84300 | 84200 | 319 |
| 345 | 20240415 | 134700 | 71358080100 | 84100 | 84300 | 84300 | 84100 | 646 |
| 346 | 20240415 | 134600 | 71303716300 | 84200 | 84300 | 84300 | 84100 | 680 |
| 347 | 20240415 | 134500 | 71246443900 | 84300 | 84300 | 84400 | 84200 | 391 |
| 348 | 20240415 | 134400 | 71213505700 | 84100 | 84300 | 84600 | 84100 | 965 |
| 349 | 20240415 | 134300 | 71132155000 | 84300 | 84000 | 84300 | 83900 | 2648 |
| 350 | 20240415 | 134200 | 70909420000 | 84000 | 84300 | 84400 | 84000 | 6886 |
| 351 | 20240415 | 134100 | 70330434400 | 84300 | 84500 | 84600 | 84300 | 3370 |
| 352 | 20240415 | 134000 | 70046143800 | 84600 | 84700 | 84800 | 84400 | 1413 |
| 353 | 20240415 | 133900 | 69926702700 | 84800 | 84600 | 84800 | 84500 | 319 |
| 354 | 20240415 | 133800 | 69899703200 | 84800 | 84600 | 84800 | 84500 | 2282 |
| 355 | 20240415 | 133700 | 69706542900 | 84600 | 84700 | 84700 | 84600 | 578 |
| 356 | 20240415 | 133600 | 69657613100 | 84700 | 84700 | 84800 | 84600 | 377 |
| 357 | 20240415 | 133500 | 69625697900 | 84700 | 84500 | 84800 | 84500 | 549 |
| 358 | 20240415 | 133400 | 69579206900 | 84500 | 84600 | 84600 | 84400 | 1687 |
| 359 | 20240415 | 133300 | 69436766400 | 84600 | 84500 | 84600 | 84400 | 1486 |
| 360 | 20240415 | 133200 | 69311199600 | 84500 | 84700 | 84800 | 84500 | 1224 |
| 361 | 20240415 | 133100 | 69207706000 | 84700 | 84600 | 84900 | 84600 | 316 |
| 362 | 20240415 | 133000 | 69180935100 | 84600 | 84300 | 84600 | 84300 | 1351 |
| 363 | 20240415 | 132900 | 69066727000 | 84400 | 84800 | 84900 | 84400 | 2659 |
| 364 | 20240415 | 132800 | 68842017900 | 84900 | 84700 | 84900 | 84700 | 375 |
| 365 | 20240415 | 132700 | 68810236400 | 84700 | 84700 | 84800 | 84700 | 338 |
| 366 | 20240415 | 132600 | 68781605200 | 84700 | 84700 | 84800 | 84600 | 949 |
| 367 | 20240415 | 132500 | 68701215000 | 84700 | 84600 | 84700 | 84600 | 900 |
| 368 | 20240415 | 132400 | 68625016300 | 84600 | 84700 | 84700 | 84500 | 1435 |
| 369 | 20240415 | 132300 | 68503601100 | 84700 | 84900 | 85000 | 84600 | 1001 |
| 370 | 20240415 | 132200 | 68418690900 | 84900 | 84900 | 85000 | 84900 | 282 |
| 371 | 20240415 | 132100 | 68394742400 | 84800 | 84800 | 84900 | 84700 | 846 |
| 372 | 20240415 | 132000 | 68323032700 | 84800 | 85300 | 85300 | 84700 | 3809 |
| 373 | 20240415 | 131900 | 67999544400 | 85300 | 85200 | 85300 | 85100 | 661 |
| 374 | 20240415 | 131800 | 67943186700 | 85200 | 84900 | 85200 | 84900 | 709 |
| 375 | 20240415 | 131700 | 67882882800 | 84900 | 85100 | 85100 | 84900 | 788 |
| 376 | 20240415 | 131600 | 67815932000 | 85100 | 85000 | 85200 | 85000 | 1587 |
| 377 | 20240415 | 131500 | 67680888100 | 85000 | 84800 | 85000 | 84800 | 1281 |
| 378 | 20240415 | 131400 | 67572181700 | 84900 | 84800 | 84900 | 84500 | 1079 |
| 379 | 20240415 | 131300 | 67480842200 | 84800 | 84900 | 84900 | 84700 | 810 |
| 380 | 20240415 | 131200 | 67412161900 | 84900 | 84400 | 84900 | 84400 | 1040 |
| 381 | 20240415 | 131100 | 67324142700 | 84400 | 84600 | 84700 | 84400 | 752 |
| 382 | 20240415 | 131000 | 67260579300 | 84700 | 84900 | 85000 | 84500 | 1202 |
| 383 | 20240415 | 130900 | 67158798300 | 85000 | 84600 | 85000 | 84300 | 5758 |
| 384 | 20240415 | 130800 | 66672135600 | 84600 | 84800 | 84900 | 84600 | 2438 |
| 385 | 20240415 | 130700 | 66465621100 | 85000 | 85200 | 85200 | 84800 | 2021 |
| 386 | 20240415 | 130600 | 66293824800 | 85200 | 85000 | 85300 | 84900 | 1683 |
| 387 | 20240415 | 130500 | 66150707400 | 85000 | 85300 | 85300 | 84800 | 4763 |
| 388 | 20240415 | 130400 | 65745628100 | 85300 | 85200 | 85500 | 85100 | 2639 |
| 389 | 20240415 | 130300 | 65520608500 | 85200 | 85500 | 85500 | 85100 | 3941 |
| 390 | 20240415 | 130200 | 65184594800 | 85500 | 85500 | 85700 | 85400 | 1194 |
| 391 | 20240415 | 130100 | 65082516700 | 85500 | 86000 | 86000 | 85500 | 3217 |
| 392 | 20240415 | 130000 | 64806848500 | 86000 | 85700 | 86000 | 85400 | 1978 |
| 393 | 20240415 | 125900 | 64637528000 | 85600 | 86200 | 86400 | 85600 | 3817 |
| 394 | 20240415 | 125800 | 64309589400 | 86100 | 85900 | 86400 | 85800 | 1512 |
| 395 | 20240415 | 125700 | 64179463200 | 85900 | 86500 | 86500 | 85900 | 4176 |
| 396 | 20240415 | 125600 | 63819371400 | 86500 | 86100 | 86500 | 86000 | 2327 |
| 397 | 20240415 | 125500 | 63618855900 | 85900 | 85800 | 86400 | 85400 | 8452 |
| 398 | 20240415 | 125400 | 62894833900 | 85800 | 86200 | 86300 | 85300 | 7899 |
| 399 | 20240415 | 125300 | 62216902400 | 86300 | 86200 | 86700 | 86000 | 6556 |
| 400 | 20240415 | 125200 | 61650988000 | 86200 | 86400 | 86700 | 86100 | 5166 |
| 401 | 20240415 | 125100 | 61205632600 | 86500 | 87300 | 87500 | 86500 | 12281 |
| 402 | 20240415 | 125000 | 60138138000 | 87300 | 87100 | 87600 | 86800 | 7252 |
| 403 | 20240415 | 124900 | 59505492700 | 86800 | 86500 | 87700 | 86400 | 12938 |
| 404 | 20240415 | 124800 | 58377734100 | 86600 | 88900 | 88900 | 86200 | 17705 |
| 405 | 20240415 | 124700 | 56828930500 | 88900 | 88800 | 90200 | 88500 | 29454 |
| 406 | 20240415 | 124600 | 54196256600 | 89000 | 87700 | 89300 | 86600 | 30928 |
| 407 | 20240415 | 124500 | 51463924000 | 87900 | 86000 | 88000 | 86000 | 27195 |
| 408 | 20240415 | 124400 | 49097370200 | 86000 | 85000 | 86300 | 84900 | 20325 |
| 409 | 20240415 | 124300 | 47356337100 | 84900 | 84500 | 84900 | 84400 | 4175 |
| 410 | 20240415 | 124200 | 47002391300 | 84400 | 84600 | 84700 | 84200 | 3611 |
| 411 | 20240415 | 124100 | 46697370000 | 84600 | 84300 | 84700 | 84300 | 3697 |
| 412 | 20240415 | 124000 | 46384777900 | 84300 | 83700 | 84300 | 83600 | 6566 |
| 413 | 20240415 | 123900 | 45833729300 | 83700 | 83400 | 83700 | 83400 | 912 |
| 414 | 20240415 | 123800 | 45757515500 | 83500 | 83600 | 83600 | 83300 | 622 |
| 415 | 20240415 | 123700 | 45705621100 | 83600 | 83600 | 83600 | 83400 | 1083 |
| 416 | 20240415 | 123600 | 45615091500 | 83600 | 83400 | 83600 | 83400 | 1979 |
| 417 | 20240415 | 123500 | 45449863400 | 83400 | 83400 | 83500 | 83200 | 574 |
| 418 | 20240415 | 123400 | 45402021500 | 83400 | 83300 | 83400 | 83200 | 519 |
| 419 | 20240415 | 123300 | 45358801600 | 83200 | 83300 | 83300 | 83200 | 148 |
| 420 | 20240415 | 123200 | 45346479700 | 83300 | 83200 | 83300 | 83100 | 1635 |
| 421 | 20240415 | 123100 | 45210487500 | 83200 | 83200 | 83300 | 83200 | 208 |
| 422 | 20240415 | 123000 | 45193173800 | 83200 | 83200 | 83200 | 83200 | 315 |
| 423 | 20240415 | 122900 | 45166965800 | 83200 | 83300 | 83300 | 83200 | 391 |
| 424 | 20240415 | 122800 | 45134420100 | 83200 | 83400 | 83400 | 83200 | 545 |
| 425 | 20240415 | 122700 | 45089023300 | 83400 | 83300 | 83400 | 83300 | 135 |
| 426 | 20240415 | 122600 | 45077766300 | 83400 | 83400 | 83500 | 83300 | 664 |
| 427 | 20240415 | 122500 | 45022420700 | 83400 | 83300 | 83400 | 83300 | 659 |
| 428 | 20240415 | 122400 | 44967502700 | 83400 | 83400 | 83400 | 83300 | 191 |
| 429 | 20240415 | 122300 | 44951578000 | 83400 | 83300 | 83500 | 83200 | 963 |
| 430 | 20240415 | 122200 | 44871285500 | 83100 | 83100 | 83200 | 83000 | 863 |
| 431 | 20240415 | 122100 | 44799540600 | 83000 | 83200 | 83200 | 83000 | 2162 |
| 432 | 20240415 | 122000 | 44620001200 | 83200 | 83100 | 83300 | 83100 | 523 |
| 433 | 20240415 | 121900 | 44576475800 | 83200 | 83100 | 83200 | 83100 | 493 |
| 434 | 20240415 | 121800 | 44535461600 | 83100 | 83000 | 83100 | 83000 | 641 |
| 435 | 20240415 | 121700 | 44482227800 | 83100 | 83100 | 83200 | 83000 | 578 |
| 436 | 20240415 | 121600 | 44434198100 | 83100 | 83400 | 83400 | 83000 | 2227 |
| 437 | 20240415 | 121500 | 44249069100 | 83300 | 83200 | 83400 | 83200 | 821 |
| 438 | 20240415 | 121400 | 44180692100 | 83200 | 83400 | 83400 | 83200 | 1014 |
| 439 | 20240415 | 121300 | 44096196900 | 83400 | 83500 | 83500 | 83400 | 762 |
| 440 | 20240415 | 121200 | 44032603100 | 83400 | 83400 | 83400 | 83400 | 266 |
| 441 | 20240415 | 121100 | 44010418700 | 83400 | 83400 | 83600 | 83300 | 282 |
| 442 | 20240415 | 121000 | 43986889300 | 83400 | 83700 | 83800 | 83400 | 3948 |
| 443 | 20240415 | 120900 | 43657114800 | 83700 | 83700 | 83800 | 83600 | 590 |
| 444 | 20240415 | 120800 | 43607730400 | 83600 | 83600 | 83700 | 83600 | 503 |
| 445 | 20240415 | 120700 | 43565652400 | 83500 | 83600 | 83600 | 83400 | 235 |
| 446 | 20240415 | 120600 | 43546032100 | 83700 | 83500 | 83700 | 83500 | 1272 |
| 447 | 20240415 | 120500 | 43439721100 | 83600 | 83500 | 83600 | 83400 | 291 |
| 448 | 20240415 | 120400 | 43415439100 | 83500 | 83600 | 83600 | 83400 | 560 |
| 449 | 20240415 | 120300 | 43368699500 | 83600 | 83600 | 83600 | 83400 | 467 |
| 450 | 20240415 | 120200 | 43329702400 | 83500 | 83500 | 83600 | 83400 | 353 |
| 451 | 20240415 | 120100 | 43300225300 | 83400 | 83500 | 83500 | 83300 | 582 |
| 452 | 20240415 | 120000 | 43251686600 | 83500 | 83700 | 83700 | 83300 | 631 |
| 453 | 20240415 | 115900 | 43199016900 | 83600 | 83700 | 83700 | 83600 | 1450 |
| 454 | 20240415 | 115800 | 43077748900 | 83700 | 83700 | 83800 | 83700 | 1289 |
| 455 | 20240415 | 115700 | 42969842700 | 83700 | 83600 | 83800 | 83600 | 758 |
| 456 | 20240415 | 115600 | 42906395500 | 83600 | 83600 | 83700 | 83600 | 492 |
| 457 | 20240415 | 115500 | 42865235700 | 83600 | 83500 | 83600 | 83400 | 463 |
| 458 | 20240415 | 115400 | 42826587200 | 83500 | 83400 | 83500 | 83400 | 558 |
| 459 | 20240415 | 115300 | 42779997100 | 83300 | 83400 | 83600 | 83300 | 2030 |
| 460 | 20240415 | 115200 | 42610614800 | 83400 | 83300 | 83400 | 83300 | 2241 |
| 461 | 20240415 | 115100 | 42423768300 | 83300 | 83200 | 83300 | 83100 | 1085 |
| 462 | 20240415 | 115000 | 42333451300 | 83200 | 83200 | 83200 | 83100 | 546 |
| 463 | 20240415 | 114900 | 42288025800 | 83100 | 83100 | 83200 | 83100 | 543 |
| 464 | 20240415 | 114800 | 42242898600 | 83100 | 83200 | 83300 | 83100 | 855 |
| 465 | 20240415 | 114700 | 42171841100 | 83200 | 83300 | 83400 | 83100 | 1711 |
| 466 | 20240415 | 114600 | 42029315000 | 83300 | 83300 | 83400 | 83300 | 185 |
| 467 | 20240415 | 114500 | 42013903000 | 83300 | 83300 | 83400 | 83300 | 278 |
| 468 | 20240415 | 114400 | 41990742800 | 83300 | 83200 | 83400 | 83200 | 629 |
| 469 | 20240415 | 114300 | 41938333700 | 83300 | 83300 | 83300 | 83200 | 560 |
| 470 | 20240415 | 114200 | 41891707500 | 83300 | 83300 | 83300 | 83200 | 382 |
| 471 | 20240415 | 114100 | 41859892700 | 83300 | 83000 | 83400 | 83000 | 4077 |
| 472 | 20240415 | 114000 | 41520716400 | 83100 | 83000 | 83200 | 82900 | 2214 |
| 473 | 20240415 | 113900 | 41336811300 | 83100 | 83000 | 83200 | 83000 | 1870 |
| 474 | 20240415 | 113800 | 41181564200 | 83100 | 83200 | 83200 | 83000 | 1614 |
| 475 | 20240415 | 113700 | 41047466300 | 83200 | 83200 | 83200 | 83100 | 652 |
| 476 | 20240415 | 113600 | 40993241800 | 83200 | 83600 | 83600 | 83100 | 1786 |
| 477 | 20240415 | 113500 | 40844374300 | 83500 | 83600 | 83700 | 83500 | 438 |
| 478 | 20240415 | 113400 | 40807766900 | 83600 | 83600 | 83600 | 83500 | 418 |
| 479 | 20240415 | 113300 | 40772840900 | 83600 | 83400 | 83600 | 83400 | 2034 |
| 480 | 20240415 | 113200 | 40603065300 | 83300 | 83600 | 83600 | 83300 | 1372 |
| 481 | 20240415 | 113100 | 40488593200 | 83600 | 83700 | 83700 | 83400 | 1320 |
| 482 | 20240415 | 113000 | 40378354100 | 83600 | 83900 | 83900 | 83600 | 457 |
| 483 | 20240415 | 112900 | 40340091500 | 83900 | 83900 | 83900 | 83800 | 352 |
| 484 | 20240415 | 112800 | 40310571200 | 83900 | 83900 | 84000 | 83700 | 1688 |
| 485 | 20240415 | 112700 | 40169095900 | 83900 | 83800 | 83900 | 83800 | 882 |
| 486 | 20240415 | 112600 | 40095146700 | 83800 | 83800 | 84100 | 83800 | 7293 |
| 487 | 20240415 | 112500 | 39482550400 | 83800 | 83800 | 83800 | 83700 | 606 |
| 488 | 20240415 | 112400 | 39431772200 | 83800 | 83700 | 83800 | 83600 | 1700 |
| 489 | 20240415 | 112300 | 39289481600 | 83600 | 83300 | 83700 | 83300 | 4894 |
| 490 | 20240415 | 112200 | 38880834400 | 83300 | 83400 | 83400 | 83100 | 1713 |
| 491 | 20240415 | 112100 | 38738145000 | 83400 | 83200 | 83400 | 83000 | 3802 |
| 492 | 20240415 | 112000 | 38421458000 | 83200 | 82800 | 83300 | 82800 | 2780 |
| 493 | 20240415 | 111900 | 38190635400 | 82700 | 83000 | 83000 | 82700 | 7721 |
| 494 | 20240415 | 111800 | 37550602000 | 83200 | 83200 | 83300 | 83000 | 3828 |
| 495 | 20240415 | 111700 | 37232537900 | 83200 | 83200 | 83300 | 83200 | 1107 |
| 496 | 20240415 | 111600 | 37140382500 | 83300 | 83300 | 83400 | 83300 | 832 |
| 497 | 20240415 | 111500 | 37071048100 | 83400 | 83300 | 83400 | 83200 | 1497 |
| 498 | 20240415 | 111400 | 36946333500 | 83300 | 83200 | 83300 | 83200 | 1679 |
| 499 | 20240415 | 111300 | 36806557500 | 83400 | 83200 | 83400 | 83000 | 2692 |
| 500 | 20240415 | 111200 | 36582671500 | 83200 | 83300 | 83400 | 83200 | 1371 |
| 501 | 20240415 | 111100 | 36468516300 | 83400 | 83300 | 83400 | 83200 | 2452 |
| 502 | 20240415 | 111000 | 36264314800 | 83300 | 83400 | 83500 | 83000 | 10286 |
| 503 | 20240415 | 110900 | 35409704500 | 83400 | 83400 | 83500 | 83300 | 2913 |
| 504 | 20240415 | 110800 | 35166840200 | 83400 | 83700 | 83700 | 83400 | 1924 |
| 505 | 20240415 | 110700 | 35006059800 | 83700 | 83700 | 83900 | 83500 | 971 |
| 506 | 20240415 | 110600 | 34924851300 | 83600 | 83500 | 83800 | 83300 | 3077 |
| 507 | 20240415 | 110500 | 34667962600 | 83500 | 83400 | 83600 | 83400 | 774 |
| 508 | 20240415 | 110400 | 34603357000 | 83300 | 83500 | 83500 | 83300 | 5717 |
| 509 | 20240415 | 110300 | 34126575200 | 83500 | 83600 | 83700 | 83400 | 3220 |
| 510 | 20240415 | 110200 | 33857508000 | 83600 | 83600 | 83600 | 83400 | 3072 |
| 511 | 20240415 | 110100 | 33601084100 | 83600 | 83600 | 83800 | 83400 | 2450 |
| 512 | 20240415 | 110000 | 33396340900 | 83600 | 84000 | 84000 | 83400 | 7693 |
| 513 | 20240415 | 105900 | 32752842800 | 84000 | 84100 | 84200 | 84000 | 4688 |
| 514 | 20240415 | 105800 | 32358859200 | 84100 | 84200 | 84200 | 84100 | 1329 |
| 515 | 20240415 | 105700 | 32246960000 | 84200 | 84300 | 84300 | 84200 | 1102 |
| 516 | 20240415 | 105600 | 32154114200 | 84300 | 84300 | 84400 | 84300 | 1147 |
| 517 | 20240415 | 105500 | 32057420400 | 84300 | 84300 | 84400 | 84300 | 762 |
| 518 | 20240415 | 105400 | 31993177700 | 84300 | 84300 | 84400 | 84300 | 781 |
| 519 | 20240415 | 105300 | 31927324700 | 84300 | 84400 | 84400 | 84300 | 137 |
| 520 | 20240415 | 105200 | 31915774500 | 84300 | 84300 | 84400 | 84300 | 484 |
| 521 | 20240415 | 105100 | 31874960700 | 84300 | 84200 | 84400 | 84200 | 666 |
| 522 | 20240415 | 105000 | 31818819000 | 84300 | 84200 | 84400 | 84200 | 576 |
| 523 | 20240415 | 104900 | 31770278800 | 84300 | 84300 | 84400 | 84200 | 2382 |
| 524 | 20240415 | 104800 | 31569620700 | 84300 | 84300 | 84500 | 84200 | 1226 |
| 525 | 20240415 | 104700 | 31466259700 | 84400 | 84300 | 84500 | 84300 | 797 |
| 526 | 20240415 | 104600 | 31399010500 | 84300 | 84700 | 84700 | 84200 | 1465 |
| 527 | 20240415 | 104500 | 31275459600 | 84700 | 84600 | 84700 | 84400 | 899 |
| 528 | 20240415 | 104400 | 31199517400 | 84500 | 84700 | 84800 | 84500 | 1669 |
| 529 | 20240415 | 104300 | 31058308300 | 84700 | 84800 | 84800 | 84600 | 480 |
| 530 | 20240415 | 104200 | 31017648600 | 84800 | 84900 | 84900 | 84800 | 811 |
| 531 | 20240415 | 104100 | 30948838900 | 84900 | 84900 | 85000 | 84800 | 739 |
| 532 | 20240415 | 104000 | 30886092700 | 84900 | 84900 | 85000 | 84800 | 463 |
| 533 | 20240415 | 103900 | 30846787100 | 84900 | 84800 | 85000 | 84600 | 3971 |
| 534 | 20240415 | 103800 | 30509691100 | 84900 | 84800 | 84900 | 84700 | 858 |
| 535 | 20240415 | 103700 | 30436961500 | 84800 | 84500 | 84800 | 84500 | 3308 |
| 536 | 20240415 | 103600 | 30156772300 | 84500 | 84500 | 84600 | 84400 | 431 |
| 537 | 20240415 | 103500 | 30120372700 | 84500 | 84400 | 84600 | 84300 | 884 |
| 538 | 20240415 | 103400 | 30045674600 | 84400 | 84300 | 84400 | 84300 | 1403 |
| 539 | 20240415 | 103300 | 29927335000 | 84300 | 84200 | 84400 | 84200 | 839 |
| 540 | 20240415 | 103200 | 29856602300 | 84300 | 84200 | 84300 | 84100 | 1213 |
| 541 | 20240415 | 103100 | 29754491900 | 84200 | 84300 | 84400 | 84100 | 759 |
| 542 | 20240415 | 103000 | 29690605100 | 84400 | 84000 | 84400 | 84000 | 2212 |
| 543 | 20240415 | 102900 | 29504580100 | 84000 | 84500 | 84500 | 84000 | 6071 |
| 544 | 20240415 | 102800 | 28994112600 | 84500 | 84600 | 84700 | 84400 | 1015 |
| 545 | 20240415 | 102700 | 28908301800 | 84700 | 84800 | 84800 | 84600 | 747 |
| 546 | 20240415 | 102600 | 28845048800 | 84800 | 84800 | 84800 | 84700 | 831 |
| 547 | 20240415 | 102500 | 28774628300 | 84700 | 84800 | 84800 | 84700 | 1137 |
| 548 | 20240415 | 102400 | 28678251300 | 84700 | 84600 | 84700 | 84600 | 973 |
| 549 | 20240415 | 102300 | 28595860500 | 84600 | 84500 | 84700 | 84500 | 440 |
| 550 | 20240415 | 102200 | 28558641500 | 84600 | 84400 | 84600 | 84400 | 935 |
| 551 | 20240415 | 102100 | 28479654900 | 84500 | 84400 | 84500 | 84000 | 3894 |
| 552 | 20240415 | 102000 | 28151665200 | 84300 | 84300 | 84500 | 84200 | 3040 |
| 553 | 20240415 | 101900 | 27895332100 | 84400 | 84500 | 84500 | 84300 | 577 |
| 554 | 20240415 | 101800 | 27846629800 | 84500 | 84400 | 84600 | 84300 | 739 |
| 555 | 20240415 | 101700 | 27784255300 | 84400 | 84500 | 84600 | 84300 | 1801 |
| 556 | 20240415 | 101600 | 27632174600 | 84600 | 84700 | 84700 | 84500 | 1238 |
| 557 | 20240415 | 101500 | 27527473300 | 84700 | 84800 | 84900 | 84600 | 1218 |
| 558 | 20240415 | 101400 | 27424238700 | 84800 | 84700 | 85000 | 84600 | 2794 |
| 559 | 20240415 | 101300 | 27187259700 | 84600 | 84600 | 84700 | 84500 | 990 |
| 560 | 20240415 | 101200 | 27103517100 | 84600 | 84800 | 84800 | 84600 | 1324 |
| 561 | 20240415 | 101100 | 26991475700 | 84800 | 84800 | 84800 | 84700 | 559 |
| 562 | 20240415 | 101000 | 26944118100 | 84700 | 84900 | 84900 | 84700 | 978 |
| 563 | 20240415 | 100900 | 26861192200 | 84900 | 84900 | 85000 | 84900 | 916 |
| 564 | 20240415 | 100800 | 26783401500 | 84900 | 84900 | 85000 | 84900 | 476 |
| 565 | 20240415 | 100700 | 26742970900 | 84900 | 85000 | 85000 | 84800 | 1467 |
| 566 | 20240415 | 100600 | 26618396300 | 85000 | 85100 | 85100 | 85000 | 733 |
| 567 | 20240415 | 100500 | 26556044500 | 85100 | 85100 | 85200 | 85000 | 858 |
| 568 | 20240415 | 100400 | 26483038200 | 85100 | 85000 | 85100 | 84900 | 2627 |
| 569 | 20240415 | 100300 | 26259838400 | 85000 | 84900 | 85100 | 84700 | 3011 |
| 570 | 20240415 | 100200 | 26004023200 | 85000 | 84400 | 85000 | 84400 | 3913 |
| 571 | 20240415 | 100100 | 25672749100 | 84500 | 84500 | 84600 | 84300 | 3726 |
| 572 | 20240415 | 100000 | 25357901300 | 84400 | 84100 | 84500 | 84000 | 3991 |
| 573 | 20240415 | 095900 | 25021318100 | 84100 | 84300 | 84500 | 84000 | 6044 |
| 574 | 20240415 | 095800 | 24512995200 | 84500 | 84600 | 84700 | 84200 | 4509 |
| 575 | 20240415 | 095700 | 24132443900 | 84700 | 84600 | 85000 | 84600 | 925 |
| 576 | 20240415 | 095600 | 24054000800 | 84600 | 84500 | 84900 | 84400 | 4516 |
| 577 | 20240415 | 095500 | 23672240200 | 84600 | 84600 | 84700 | 84500 | 1817 |
| 578 | 20240415 | 095400 | 23518654400 | 84600 | 85000 | 85000 | 84600 | 882 |
| 579 | 20240415 | 095300 | 23443838700 | 85000 | 84700 | 85000 | 84400 | 4722 |
| 580 | 20240415 | 095200 | 23044055100 | 84700 | 84700 | 84700 | 84600 | 1047 |
| 581 | 20240415 | 095100 | 22955472500 | 84700 | 84700 | 84700 | 84600 | 2439 |
| 582 | 20240415 | 095000 | 22749011700 | 84600 | 84700 | 84800 | 84300 | 8349 |
| 583 | 20240415 | 094900 | 22043737100 | 84600 | 84800 | 84800 | 84600 | 2279 |
| 584 | 20240415 | 094800 | 21850843900 | 84800 | 85000 | 85000 | 84700 | 2281 |
| 585 | 20240415 | 094700 | 21657408200 | 85000 | 84900 | 85000 | 84400 | 8479 |
| 586 | 20240415 | 094600 | 20939801000 | 84800 | 85300 | 85300 | 84800 | 6631 |
| 587 | 20240415 | 094500 | 20376054300 | 85300 | 85500 | 85600 | 85200 | 698 |
| 588 | 20240415 | 094400 | 20316464200 | 85500 | 85600 | 85600 | 85500 | 750 |
| 589 | 20240415 | 094300 | 20252326800 | 85500 | 85500 | 85600 | 85400 | 1251 |
| 590 | 20240415 | 094200 | 20145329800 | 85500 | 85200 | 85500 | 85100 | 1568 |
| 591 | 20240415 | 094100 | 20011595500 | 85200 | 85400 | 85500 | 85200 | 1261 |
| 592 | 20240415 | 094000 | 19904023000 | 85300 | 85000 | 85700 | 85000 | 3605 |
| 593 | 20240415 | 093900 | 19596191800 | 85200 | 85300 | 85300 | 84900 | 9158 |
| 594 | 20240415 | 093800 | 18817411500 | 85300 | 85300 | 85600 | 85200 | 849 |
| 595 | 20240415 | 093700 | 18745000300 | 85300 | 85500 | 85600 | 85200 | 3328 |
| 596 | 20240415 | 093600 | 18461142500 | 85500 | 85700 | 85800 | 85300 | 3640 |
| 597 | 20240415 | 093500 | 18150165800 | 85500 | 86100 | 86100 | 85500 | 3866 |
| 598 | 20240415 | 093400 | 17818590400 | 86100 | 86200 | 86200 | 86000 | 1474 |
| 599 | 20240415 | 093300 | 17691626700 | 86200 | 86300 | 86400 | 86100 | 1344 |
| 600 | 20240415 | 093200 | 17575735100 | 86300 | 86000 | 86400 | 85900 | 4366 |
| 601 | 20240415 | 093100 | 17199323100 | 86000 | 86000 | 86100 | 85900 | 2673 |
| 602 | 20240415 | 093000 | 16969455100 | 86000 | 85800 | 86100 | 85600 | 2320 |
| 603 | 20240415 | 092900 | 16770115900 | 85900 | 86100 | 86200 | 85800 | 1684 |
| 604 | 20240415 | 092800 | 16625227400 | 86000 | 85400 | 86100 | 85300 | 5189 |
| 605 | 20240415 | 092700 | 16180526100 | 85200 | 85500 | 85500 | 85000 | 1727 |
| 606 | 20240415 | 092600 | 16033442900 | 85500 | 85600 | 85600 | 85100 | 2713 |
| 607 | 20240415 | 092500 | 15801942400 | 85600 | 85300 | 85700 | 84900 | 8081 |
| 608 | 20240415 | 092400 | 15113827200 | 85300 | 85600 | 85700 | 85100 | 4502 |
| 609 | 20240415 | 092300 | 14729678100 | 85600 | 85300 | 85900 | 85200 | 7403 |
| 610 | 20240415 | 092200 | 14096523600 | 85300 | 85700 | 85700 | 85300 | 3532 |
| 611 | 20240415 | 092100 | 13794564000 | 85700 | 85400 | 85900 | 85300 | 4649 |
| 612 | 20240415 | 092000 | 13396663900 | 85800 | 85700 | 85900 | 85400 | 2873 |
| 613 | 20240415 | 091900 | 13150798100 | 85500 | 86000 | 86100 | 85500 | 1914 |
| 614 | 20240415 | 091800 | 12986378500 | 86000 | 85500 | 86300 | 85200 | 8188 |
| 615 | 20240415 | 091700 | 12283956300 | 85500 | 86000 | 86000 | 85100 | 13406 |
| 616 | 20240415 | 091600 | 11137522300 | 86000 | 85900 | 86100 | 85900 | 2106 |
| 617 | 20240415 | 091500 | 10956414200 | 86100 | 85800 | 86100 | 85700 | 7109 |
| 618 | 20240415 | 091400 | 10345910800 | 85900 | 86100 | 86100 | 85800 | 3441 |
| 619 | 20240415 | 091300 | 10050348100 | 86000 | 86000 | 86200 | 85800 | 6626 |
| 620 | 20240415 | 091200 | 9480627700 | 86200 | 86000 | 86200 | 86000 | 3508 |
| 621 | 20240415 | 091100 | 9178694800 | 86000 | 86300 | 86500 | 85900 | 9714 |
| 622 | 20240415 | 091000 | 8343002400 | 86300 | 87400 | 87400 | 86200 | 6293 |
| 623 | 20240415 | 090900 | 7797183400 | 86900 | 86500 | 87400 | 86500 | 7088 |
| 624 | 20240415 | 090800 | 7181605300 | 86500 | 86400 | 86600 | 86300 | 4352 |
| 625 | 20240415 | 090700 | 6805343600 | 86400 | 86500 | 86600 | 86200 | 3935 |
| 626 | 20240415 | 090600 | 6465454300 | 86600 | 87000 | 87300 | 86400 | 4177 |
| 627 | 20240415 | 090500 | 6102320100 | 87000 | 86200 | 87100 | 86000 | 13567 |
| 628 | 20240415 | 090400 | 4927851600 | 86200 | 86600 | 86700 | 85900 | 15349 |
| 629 | 20240415 | 090300 | 3605003800 | 86500 | 87400 | 87400 | 86500 | 8530 |
| 630 | 20240415 | 090200 | 2864054900 | 87300 | 87200 | 87600 | 87100 | 5088 |
| 631 | 20240415 | 090100 | 2419574700 | 87200 | 87300 | 87700 | 86800 | 8784 |
| 632 | 20240415 | 090000 | 1653040000 | 86900 | 87700 | 88200 | 86900 | 18659 |