33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 1231 |
| 3 | 20240417 | 192700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 4 | 20240417 | 192600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 5 | 20240417 | 192500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 6 | 20240417 | 192400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 7 | 20240417 | 192300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 8 | 20240417 | 192200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 9 | 20240417 | 192100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 10 | 20240417 | 192000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 11 | 20240417 | 191900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 12 | 20240417 | 191800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 13 | 20240417 | 191700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 14 | 20240417 | 191600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 15 | 20240417 | 191500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 16 | 20240417 | 191400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 17 | 20240417 | 191300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 18 | 20240417 | 191200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 19 | 20240417 | 191100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 20 | 20240417 | 191000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 21 | 20240417 | 190900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 22 | 20240417 | 190800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 23 | 20240417 | 190700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 24 | 20240417 | 190600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 25 | 20240417 | 190500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 26 | 20240417 | 190400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 27 | 20240417 | 190300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 28 | 20240417 | 190200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 29 | 20240417 | 190100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 30 | 20240417 | 190000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 31 | 20240417 | 185900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 32 | 20240417 | 185800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 1231 |
| 33 | 20240417 | 185700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 34 | 20240417 | 185600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 35 | 20240417 | 185500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 36 | 20240417 | 185400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 37 | 20240417 | 185300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 38 | 20240417 | 185200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 39 | 20240417 | 185100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 40 | 20240417 | 185000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 41 | 20240417 | 184900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 42 | 20240417 | 184800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 43 | 20240417 | 184700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 44 | 20240417 | 184600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 45 | 20240417 | 184500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 46 | 20240417 | 184400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 47 | 20240417 | 184300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 48 | 20240417 | 184200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 49 | 20240417 | 184100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 50 | 20240417 | 184000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 51 | 20240417 | 183900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 52 | 20240417 | 183800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 53 | 20240417 | 183700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 54 | 20240417 | 183600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 55 | 20240417 | 183500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 56 | 20240417 | 183400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 57 | 20240417 | 183300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 58 | 20240417 | 183200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 59 | 20240417 | 183100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 60 | 20240417 | 183000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 61 | 20240417 | 182900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 62 | 20240417 | 182800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 1231 |
| 63 | 20240417 | 182700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 64 | 20240417 | 182600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 65 | 20240417 | 182500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 66 | 20240417 | 182400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 67 | 20240417 | 182300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 68 | 20240417 | 182200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 69 | 20240417 | 182100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 70 | 20240417 | 182000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 71 | 20240417 | 181900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 72 | 20240417 | 181800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 73 | 20240417 | 181700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 74 | 20240417 | 181600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 75 | 20240417 | 181500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 76 | 20240417 | 181400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 77 | 20240417 | 181300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 78 | 20240417 | 181200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 79 | 20240417 | 181100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 80 | 20240417 | 181000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 81 | 20240417 | 180900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 82 | 20240417 | 180800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 83 | 20240417 | 180700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 84 | 20240417 | 180600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 85 | 20240417 | 180500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 86 | 20240417 | 180400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 87 | 20240417 | 180300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 88 | 20240417 | 180200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 89 | 20240417 | 180100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 90 | 20240417 | 180000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 91 | 20240417 | 175900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 92 | 20240417 | 175800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 1231 |
| 93 | 20240417 | 175700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 94 | 20240417 | 175600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 95 | 20240417 | 175500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 96 | 20240417 | 175400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 97 | 20240417 | 175300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 98 | 20240417 | 175200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 99 | 20240417 | 175100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 100 | 20240417 | 175000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 101 | 20240417 | 174900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 102 | 20240417 | 174800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 103 | 20240417 | 174700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 104 | 20240417 | 174600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 105 | 20240417 | 174500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 106 | 20240417 | 174400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 107 | 20240417 | 174300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 108 | 20240417 | 174200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 109 | 20240417 | 174100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 110 | 20240417 | 174000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 111 | 20240417 | 173900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 112 | 20240417 | 173800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 113 | 20240417 | 173700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 114 | 20240417 | 173600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 115 | 20240417 | 173500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 116 | 20240417 | 173400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 117 | 20240417 | 173300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 118 | 20240417 | 173200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 119 | 20240417 | 173100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 120 | 20240417 | 173000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 121 | 20240417 | 172900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 122 | 20240417 | 172800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 1231 |
| 123 | 20240417 | 172700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 124 | 20240417 | 172600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 125 | 20240417 | 172500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 126 | 20240417 | 172400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 127 | 20240417 | 172300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 128 | 20240417 | 172200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 129 | 20240417 | 172100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 130 | 20240417 | 172000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 131 | 20240417 | 171900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 132 | 20240417 | 171800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 133 | 20240417 | 171700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 134 | 20240417 | 171600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 135 | 20240417 | 171500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 136 | 20240417 | 171400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 137 | 20240417 | 171300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 138 | 20240417 | 171200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 139 | 20240417 | 171100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 140 | 20240417 | 171000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 141 | 20240417 | 170900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 142 | 20240417 | 170800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 143 | 20240417 | 170700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 144 | 20240417 | 170600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 145 | 20240417 | 170500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 146 | 20240417 | 170400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 147 | 20240417 | 170300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 148 | 20240417 | 170200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 149 | 20240417 | 170100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 150 | 20240417 | 170000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 151 | 20240417 | 165900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 152 | 20240417 | 165800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 1231 |
| 153 | 20240417 | 165700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 154 | 20240417 | 165600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 155 | 20240417 | 165500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 156 | 20240417 | 165400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 157 | 20240417 | 165300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 158 | 20240417 | 165200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 159 | 20240417 | 165100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 160 | 20240417 | 165000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 161 | 20240417 | 164900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 162 | 20240417 | 164800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 163 | 20240417 | 164700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 164 | 20240417 | 164600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 165 | 20240417 | 164500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 166 | 20240417 | 164400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 167 | 20240417 | 164300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 168 | 20240417 | 164200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 169 | 20240417 | 164100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 170 | 20240417 | 164000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 171 | 20240417 | 163900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 172 | 20240417 | 163800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 173 | 20240417 | 163700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 174 | 20240417 | 163600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 175 | 20240417 | 163500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 176 | 20240417 | 163400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 177 | 20240417 | 163300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 178 | 20240417 | 163200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 179 | 20240417 | 163100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 180 | 20240417 | 163000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 181 | 20240417 | 162900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 182 | 20240417 | 162800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 1231 |
| 183 | 20240417 | 162700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 184 | 20240417 | 162600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 185 | 20240417 | 162500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 186 | 20240417 | 162400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 187 | 20240417 | 162300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 188 | 20240417 | 162200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 189 | 20240417 | 162100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 190 | 20240417 | 162000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 191 | 20240417 | 161900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 192 | 20240417 | 161800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 193 | 20240417 | 161700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 194 | 20240417 | 161600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 195 | 20240417 | 161500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 196 | 20240417 | 161400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 197 | 20240417 | 161300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 198 | 20240417 | 161200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 199 | 20240417 | 161100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 200 | 20240417 | 161000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 201 | 20240417 | 160900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 202 | 20240417 | 160800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 203 | 20240417 | 160700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 204 | 20240417 | 160600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 205 | 20240417 | 160500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 206 | 20240417 | 160400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 207 | 20240417 | 160300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 208 | 20240417 | 160200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 209 | 20240417 | 160100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 210 | 20240417 | 160000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 211 | 20240417 | 155900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 212 | 20240417 | 155800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 1231 |
| 213 | 20240417 | 155700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 214 | 20240417 | 155600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 215 | 20240417 | 155500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 216 | 20240417 | 155400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 217 | 20240417 | 155300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 218 | 20240417 | 155200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 219 | 20240417 | 155100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 220 | 20240417 | 155000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 221 | 20240417 | 154900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 222 | 20240417 | 154800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 223 | 20240417 | 154700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 224 | 20240417 | 154600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 225 | 20240417 | 154500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 226 | 20240417 | 154400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 227 | 20240417 | 154300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 228 | 20240417 | 154200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 229 | 20240417 | 154100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 230 | 20240417 | 154000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 231 | 20240417 | 153900 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 232 | 20240417 | 153800 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 233 | 20240417 | 153700 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 234 | 20240417 | 153600 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 235 | 20240417 | 153500 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 236 | 20240417 | 153400 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 237 | 20240417 | 153300 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 238 | 20240417 | 153200 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 239 | 20240417 | 153100 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 0 |
| 240 | 20240417 | 153000 | 3658803300 | 57900 | 57900 | 57900 | 57900 | 1231 |
| 241 | 20240417 | 152900 | 3587528400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 242 | 20240417 | 152800 | 3587528400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 243 | 20240417 | 152700 | 3587528400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 244 | 20240417 | 152600 | 3587528400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 245 | 20240417 | 152500 | 3587528400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 246 | 20240417 | 152400 | 3587528400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 247 | 20240417 | 152300 | 3587528400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 248 | 20240417 | 152200 | 3587528400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 249 | 20240417 | 152100 | 3587528400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 250 | 20240417 | 152000 | 3587528400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 251 | 20240417 | 151900 | 3587528400 | 58100 | 57800 | 58100 | 57800 | 259 |
| 252 | 20240417 | 151800 | 3572510800 | 57800 | 58000 | 58000 | 57800 | 150 |
| 253 | 20240417 | 151700 | 3563817200 | 58000 | 57900 | 58000 | 57800 | 550 |
| 254 | 20240417 | 151600 | 3532000600 | 57900 | 57800 | 58000 | 57700 | 230 |
| 255 | 20240417 | 151500 | 3518676800 | 57900 | 57900 | 58000 | 57700 | 350 |
| 256 | 20240417 | 151400 | 3498460300 | 57900 | 57900 | 57900 | 57900 | 156 |
| 257 | 20240417 | 151300 | 3489427900 | 57900 | 57800 | 57900 | 57700 | 172 |
| 258 | 20240417 | 151200 | 3479493400 | 57800 | 57900 | 57900 | 57800 | 129 |
| 259 | 20240417 | 151100 | 3472030400 | 57900 | 57900 | 58000 | 57900 | 194 |
| 260 | 20240417 | 151000 | 3460795900 | 57900 | 57700 | 57900 | 57700 | 127 |
| 261 | 20240417 | 150900 | 3453451700 | 57800 | 57900 | 57900 | 57800 | 65 |
| 262 | 20240417 | 150800 | 3449690900 | 57900 | 57800 | 57900 | 57800 | 132 |
| 263 | 20240417 | 150700 | 3442054700 | 57800 | 57900 | 57900 | 57400 | 1313 |
| 264 | 20240417 | 150600 | 3366302700 | 57900 | 58100 | 58100 | 57800 | 332 |
| 265 | 20240417 | 150500 | 3347098900 | 58100 | 57900 | 58100 | 57900 | 426 |
| 266 | 20240417 | 150400 | 3322412700 | 57900 | 57900 | 57900 | 57900 | 205 |
| 267 | 20240417 | 150300 | 3310543200 | 58000 | 58000 | 58000 | 57900 | 202 |
| 268 | 20240417 | 150200 | 3298829000 | 58100 | 58200 | 58200 | 58100 | 150 |
| 269 | 20240417 | 150100 | 3290104000 | 58200 | 58000 | 58200 | 58000 | 167 |
| 270 | 20240417 | 150000 | 3280395900 | 58100 | 58100 | 58100 | 58100 | 54 |
| 271 | 20240417 | 145900 | 3277258500 | 58100 | 58200 | 58200 | 58100 | 58 |
| 272 | 20240417 | 145800 | 3273887200 | 58100 | 58200 | 58200 | 58100 | 124 |
| 273 | 20240417 | 145700 | 3266681800 | 58300 | 58400 | 58400 | 58300 | 52 |
| 274 | 20240417 | 145600 | 3263650100 | 58400 | 58400 | 58400 | 58400 | 221 |
| 275 | 20240417 | 145500 | 3250743700 | 58400 | 58400 | 58400 | 58400 | 2 |
| 276 | 20240417 | 145400 | 3250626900 | 58400 | 58400 | 58400 | 58300 | 93 |
| 277 | 20240417 | 145300 | 3245195900 | 58400 | 58400 | 58400 | 58400 | 1 |
| 278 | 20240417 | 145200 | 3245137500 | 58300 | 58400 | 58400 | 58300 | 3 |
| 279 | 20240417 | 145100 | 3244962500 | 58400 | 58300 | 58400 | 58300 | 212 |
| 280 | 20240417 | 145000 | 3232582600 | 58300 | 58100 | 58300 | 58100 | 5 |
| 281 | 20240417 | 144900 | 3232291500 | 58300 | 58200 | 58300 | 58200 | 109 |
| 282 | 20240417 | 144800 | 3225944600 | 58200 | 58200 | 58200 | 58200 | 1 |
| 283 | 20240417 | 144700 | 3225886400 | 58200 | 58100 | 58200 | 58100 | 22 |
| 284 | 20240417 | 144600 | 3224606200 | 58300 | 58300 | 58300 | 58300 | 25 |
| 285 | 20240417 | 144500 | 3223148700 | 58500 | 58300 | 58500 | 58100 | 732 |
| 286 | 20240417 | 144400 | 3180562300 | 58400 | 58300 | 58400 | 58300 | 51 |
| 287 | 20240417 | 144300 | 3177586100 | 58300 | 58300 | 58300 | 58300 | 52 |
| 288 | 20240417 | 144200 | 3174554500 | 58200 | 58200 | 58200 | 58200 | 2 |
| 289 | 20240417 | 144100 | 3174438100 | 58100 | 58200 | 58300 | 58100 | 539 |
| 290 | 20240417 | 144000 | 3143065900 | 58300 | 58300 | 58300 | 58200 | 107 |
| 291 | 20240417 | 143900 | 3136836400 | 58200 | 58200 | 58200 | 58200 | 1 |
| 292 | 20240417 | 143800 | 3136778200 | 58400 | 58400 | 58400 | 58300 | 78 |
| 293 | 20240417 | 143700 | 3132227200 | 58400 | 58300 | 58400 | 58300 | 133 |
| 294 | 20240417 | 143600 | 3124462800 | 58300 | 58300 | 58300 | 58000 | 304 |
| 295 | 20240417 | 143500 | 3106797700 | 58300 | 58400 | 58400 | 57900 | 804 |
| 296 | 20240417 | 143400 | 3059996100 | 58600 | 58600 | 58600 | 58400 | 652 |
| 297 | 20240417 | 143300 | 3021853300 | 58600 | 58500 | 58600 | 58500 | 4 |
| 298 | 20240417 | 143200 | 3021619200 | 58500 | 58800 | 58800 | 58500 | 74 |
| 299 | 20240417 | 143100 | 3017275800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 300 | 20240417 | 143000 | 3017275800 | 58800 | 58800 | 58800 | 58800 | 6 |
| 301 | 20240417 | 142900 | 3016923000 | 58700 | 58800 | 58800 | 58700 | 6 |
| 302 | 20240417 | 142800 | 3016570700 | 58700 | 58700 | 58700 | 58700 | 3 |
| 303 | 20240417 | 142700 | 3016394600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 304 | 20240417 | 142600 | 3016394600 | 58700 | 58700 | 58800 | 58700 | 64 |
| 305 | 20240417 | 142500 | 3012637500 | 58600 | 58600 | 58600 | 58600 | 1 |
| 306 | 20240417 | 142400 | 3012578900 | 58600 | 58600 | 58600 | 58600 | 50 |
| 307 | 20240417 | 142300 | 3009648900 | 58500 | 58700 | 58700 | 58500 | 6 |
| 308 | 20240417 | 142200 | 3009297100 | 58600 | 58700 | 58700 | 58600 | 2 |
| 309 | 20240417 | 142100 | 3009179800 | 58700 | 58900 | 58900 | 58700 | 5 |
| 310 | 20240417 | 142000 | 3008886100 | 58700 | 58800 | 58900 | 58700 | 43 |
| 311 | 20240417 | 141900 | 3006357900 | 58800 | 58800 | 58800 | 58700 | 65 |
| 312 | 20240417 | 141800 | 3002536100 | 58700 | 58700 | 58700 | 58700 | 9 |
| 313 | 20240417 | 141700 | 3002007800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 314 | 20240417 | 141600 | 3002007800 | 58700 | 58700 | 58700 | 58500 | 827 |
| 315 | 20240417 | 141500 | 2953553900 | 58700 | 58800 | 58800 | 58700 | 30 |
| 316 | 20240417 | 141400 | 2951790200 | 58800 | 58800 | 58800 | 58800 | 1 |
| 317 | 20240417 | 141300 | 2951731400 | 58800 | 58800 | 58900 | 58800 | 75 |
| 318 | 20240417 | 141200 | 2947321200 | 58700 | 58800 | 58800 | 58700 | 118 |
| 319 | 20240417 | 141100 | 2940384300 | 58800 | 58900 | 58900 | 58800 | 10 |
| 320 | 20240417 | 141000 | 2939796000 | 58800 | 58800 | 58900 | 58800 | 11 |
| 321 | 20240417 | 140900 | 2939149100 | 58800 | 58800 | 58800 | 58800 | 25 |
| 322 | 20240417 | 140800 | 2937679100 | 58900 | 58900 | 58900 | 58900 | 1 |
| 323 | 20240417 | 140700 | 2937620200 | 58800 | 59000 | 59000 | 58800 | 909 |
| 324 | 20240417 | 140600 | 2883995200 | 59000 | 59000 | 59100 | 59000 | 15 |
| 325 | 20240417 | 140500 | 2883110100 | 59000 | 59000 | 59000 | 59000 | 13 |
| 326 | 20240417 | 140400 | 2882343100 | 59000 | 59000 | 59100 | 59000 | 44 |
| 327 | 20240417 | 140300 | 2879743700 | 59000 | 59000 | 59100 | 59000 | 8 |
| 328 | 20240417 | 140200 | 2879271600 | 59000 | 59100 | 59100 | 59000 | 371 |
| 329 | 20240417 | 140100 | 2857346900 | 59100 | 59000 | 59100 | 59000 | 16 |
| 330 | 20240417 | 140000 | 2856402400 | 59000 | 59000 | 59000 | 59000 | 7 |
| 331 | 20240417 | 135900 | 2855989400 | 59100 | 59000 | 59100 | 59000 | 8 |
| 332 | 20240417 | 135800 | 2855517100 | 59000 | 59000 | 59100 | 59000 | 6 |
| 333 | 20240417 | 135700 | 2855163000 | 59000 | 59100 | 59100 | 59000 | 16 |
| 334 | 20240417 | 135600 | 2854218900 | 59000 | 59000 | 59000 | 59000 | 0 |
| 335 | 20240417 | 135500 | 2854218900 | 59000 | 59100 | 59100 | 59000 | 6 |
| 336 | 20240417 | 135400 | 2853864600 | 59100 | 59100 | 59100 | 59100 | 17 |
| 337 | 20240417 | 135300 | 2852859900 | 59000 | 59000 | 59000 | 59000 | 9 |
| 338 | 20240417 | 135200 | 2852328900 | 59000 | 59000 | 59000 | 59000 | 11 |
| 339 | 20240417 | 135100 | 2851679900 | 59000 | 59000 | 59000 | 59000 | 18 |
| 340 | 20240417 | 135000 | 2850617900 | 59100 | 59000 | 59100 | 59000 | 13 |
| 341 | 20240417 | 134900 | 2849850800 | 59100 | 59000 | 59100 | 59000 | 54 |
| 342 | 20240417 | 134800 | 2846664700 | 59100 | 59000 | 59100 | 59000 | 4 |
| 343 | 20240417 | 134700 | 2846428600 | 59100 | 59100 | 59100 | 59000 | 21 |
| 344 | 20240417 | 134600 | 2845188600 | 59100 | 59200 | 59200 | 59100 | 13 |
| 345 | 20240417 | 134500 | 2844419300 | 59200 | 59100 | 59200 | 59100 | 3 |
| 346 | 20240417 | 134400 | 2844241900 | 59100 | 59100 | 59100 | 59100 | 1 |
| 347 | 20240417 | 134300 | 2844182800 | 59100 | 59100 | 59100 | 59100 | 17 |
| 348 | 20240417 | 134200 | 2843178100 | 59200 | 59200 | 59200 | 59200 | 1 |
| 349 | 20240417 | 134100 | 2843118900 | 59100 | 59200 | 59200 | 59100 | 180 |
| 350 | 20240417 | 134000 | 2832468700 | 59200 | 59200 | 59200 | 59200 | 53 |
| 351 | 20240417 | 133900 | 2829331100 | 59200 | 59200 | 59300 | 59200 | 32 |
| 352 | 20240417 | 133800 | 2827435400 | 59200 | 59100 | 59200 | 59100 | 84 |
| 353 | 20240417 | 133700 | 2822464600 | 59100 | 59100 | 59100 | 59100 | 3 |
| 354 | 20240417 | 133600 | 2822287300 | 59200 | 59200 | 59200 | 59200 | 84 |
| 355 | 20240417 | 133500 | 2817314500 | 59300 | 59300 | 59300 | 59300 | 20 |
| 356 | 20240417 | 133400 | 2816128500 | 59200 | 59200 | 59300 | 59200 | 7 |
| 357 | 20240417 | 133300 | 2815713800 | 59200 | 59200 | 59200 | 59200 | 7 |
| 358 | 20240417 | 133200 | 2815299400 | 59200 | 59200 | 59200 | 59200 | 0 |
| 359 | 20240417 | 133100 | 2815299400 | 59200 | 59200 | 59200 | 59200 | 6 |
| 360 | 20240417 | 133000 | 2814944200 | 59200 | 59200 | 59200 | 59200 | 19 |
| 361 | 20240417 | 132900 | 2813819400 | 59200 | 59300 | 59300 | 59200 | 15 |
| 362 | 20240417 | 132800 | 2812930000 | 59300 | 59400 | 59400 | 59300 | 148 |
| 363 | 20240417 | 132700 | 2804139000 | 59500 | 59600 | 59600 | 59500 | 300 |
| 364 | 20240417 | 132600 | 2786287700 | 59600 | 59600 | 59800 | 59600 | 303 |
| 365 | 20240417 | 132500 | 2768223500 | 59700 | 59800 | 59800 | 59700 | 453 |
| 366 | 20240417 | 132400 | 2741137500 | 59700 | 59700 | 59700 | 59700 | 117 |
| 367 | 20240417 | 132300 | 2734152600 | 59700 | 59800 | 59800 | 59700 | 315 |
| 368 | 20240417 | 132200 | 2715346800 | 59700 | 59700 | 59700 | 59700 | 1 |
| 369 | 20240417 | 132100 | 2715287100 | 59700 | 59700 | 59700 | 59700 | 183 |
| 370 | 20240417 | 132000 | 2704362000 | 59700 | 59700 | 59700 | 59600 | 113 |
| 371 | 20240417 | 131900 | 2697616300 | 59700 | 59700 | 59800 | 59700 | 248 |
| 372 | 20240417 | 131800 | 2682808700 | 59700 | 59600 | 59700 | 59600 | 324 |
| 373 | 20240417 | 131700 | 2663475100 | 59700 | 59700 | 59900 | 59700 | 331 |
| 374 | 20240417 | 131600 | 2643682200 | 59600 | 59500 | 59800 | 59500 | 808 |
| 375 | 20240417 | 131500 | 2595529200 | 59500 | 59400 | 59500 | 59400 | 13 |
| 376 | 20240417 | 131400 | 2594756900 | 59400 | 59400 | 59500 | 59300 | 119 |
| 377 | 20240417 | 131300 | 2587678600 | 59400 | 59200 | 59400 | 59200 | 274 |
| 378 | 20240417 | 131200 | 2571411300 | 59300 | 59200 | 59300 | 59200 | 10 |
| 379 | 20240417 | 131100 | 2570819200 | 59200 | 59200 | 59300 | 59200 | 24 |
| 380 | 20240417 | 131000 | 2569398200 | 59200 | 59200 | 59200 | 59200 | 209 |
| 381 | 20240417 | 130900 | 2557025400 | 59200 | 59200 | 59200 | 59200 | 5 |
| 382 | 20240417 | 130800 | 2556729400 | 59300 | 59300 | 59300 | 59300 | 396 |
| 383 | 20240417 | 130700 | 2533246600 | 59300 | 59400 | 59400 | 59300 | 46 |
| 384 | 20240417 | 130600 | 2530516300 | 59400 | 59400 | 59400 | 59300 | 35 |
| 385 | 20240417 | 130500 | 2528438500 | 59300 | 59400 | 59400 | 59300 | 202 |
| 386 | 20240417 | 130400 | 2516439800 | 59500 | 59500 | 59500 | 59500 | 4 |
| 387 | 20240417 | 130300 | 2516201800 | 59500 | 59400 | 59500 | 59400 | 5 |
| 388 | 20240417 | 130200 | 2515904400 | 59400 | 59500 | 59500 | 59400 | 6 |
| 389 | 20240417 | 130100 | 2515547600 | 59500 | 59500 | 59500 | 59500 | 1 |
| 390 | 20240417 | 130000 | 2515488100 | 59400 | 59400 | 59400 | 59400 | 93 |
| 391 | 20240417 | 125900 | 2509963900 | 59500 | 59300 | 59500 | 59300 | 281 |
| 392 | 20240417 | 125800 | 2493272400 | 59300 | 59500 | 59500 | 59300 | 258 |
| 393 | 20240417 | 125700 | 2477945900 | 59500 | 59500 | 59600 | 59500 | 35 |
| 394 | 20240417 | 125600 | 2475862100 | 59500 | 59500 | 59500 | 59400 | 55 |
| 395 | 20240417 | 125500 | 2472591600 | 59600 | 59400 | 59600 | 59400 | 13 |
| 396 | 20240417 | 125400 | 2471819000 | 59600 | 59400 | 59600 | 59300 | 343 |
| 397 | 20240417 | 125300 | 2451406400 | 59500 | 59400 | 59500 | 59400 | 5 |
| 398 | 20240417 | 125200 | 2451109300 | 59400 | 59400 | 59400 | 59400 | 3 |
| 399 | 20240417 | 125100 | 2450931100 | 59400 | 59400 | 59400 | 59400 | 2 |
| 400 | 20240417 | 125000 | 2450812300 | 59600 | 59500 | 59600 | 59500 | 108 |
| 401 | 20240417 | 124900 | 2444380600 | 59500 | 59400 | 59500 | 59400 | 293 |
| 402 | 20240417 | 124800 | 2426955400 | 59500 | 59200 | 59500 | 59200 | 80 |
| 403 | 20240417 | 124700 | 2422199400 | 59200 | 59000 | 59400 | 59000 | 612 |
| 404 | 20240417 | 124600 | 2385940700 | 58900 | 58900 | 58900 | 58900 | 21 |
| 405 | 20240417 | 124500 | 2384703800 | 58800 | 58900 | 58900 | 58800 | 445 |
| 406 | 20240417 | 124400 | 2358494000 | 59000 | 59100 | 59100 | 59000 | 115 |
| 407 | 20240417 | 124300 | 2351708400 | 59100 | 59100 | 59100 | 59100 | 114 |
| 408 | 20240417 | 124200 | 2344971000 | 59100 | 59100 | 59100 | 59100 | 5 |
| 409 | 20240417 | 124100 | 2344675500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 410 | 20240417 | 124000 | 2344675500 | 59200 | 59200 | 59200 | 59200 | 157 |
| 411 | 20240417 | 123900 | 2335381100 | 59200 | 59200 | 59200 | 59100 | 55 |
| 412 | 20240417 | 123800 | 2332125300 | 59100 | 59200 | 59200 | 59100 | 56 |
| 413 | 20240417 | 123700 | 2328812400 | 59100 | 59000 | 59100 | 59000 | 323 |
| 414 | 20240417 | 123600 | 2309741800 | 58900 | 58900 | 58900 | 58900 | 2 |
| 415 | 20240417 | 123500 | 2309624000 | 58900 | 58900 | 58900 | 58900 | 1 |
| 416 | 20240417 | 123400 | 2309565100 | 58900 | 58900 | 59000 | 58900 | 161 |
| 417 | 20240417 | 123300 | 2300077200 | 58900 | 58900 | 59000 | 58900 | 55 |
| 418 | 20240417 | 123200 | 2296832500 | 58900 | 58900 | 58900 | 58900 | 1 |
| 419 | 20240417 | 123100 | 2296773600 | 58900 | 58900 | 59000 | 58900 | 17 |
| 420 | 20240417 | 123000 | 2295772100 | 58900 | 58800 | 58900 | 58800 | 246 |
| 421 | 20240417 | 122900 | 2281301200 | 58800 | 58900 | 58900 | 58800 | 20 |
| 422 | 20240417 | 122800 | 2280125000 | 58900 | 58900 | 58900 | 58800 | 438 |
| 423 | 20240417 | 122700 | 2254356800 | 59000 | 59000 | 59000 | 59000 | 32 |
| 424 | 20240417 | 122600 | 2252468800 | 59100 | 59100 | 59100 | 59100 | 0 |
| 425 | 20240417 | 122500 | 2252468800 | 59100 | 59000 | 59100 | 59000 | 2 |
| 426 | 20240417 | 122400 | 2252350700 | 59000 | 59000 | 59000 | 58900 | 120 |
| 427 | 20240417 | 122300 | 2245271000 | 59000 | 59000 | 59100 | 59000 | 58 |
| 428 | 20240417 | 122200 | 2241848800 | 59000 | 59000 | 59000 | 59000 | 174 |
| 429 | 20240417 | 122100 | 2231582800 | 58900 | 58900 | 58900 | 58900 | 3 |
| 430 | 20240417 | 122000 | 2231406100 | 58900 | 58900 | 58900 | 58900 | 91 |
| 431 | 20240417 | 121900 | 2226046200 | 58900 | 58900 | 58900 | 58900 | 29 |
| 432 | 20240417 | 121800 | 2224338100 | 58900 | 59100 | 59100 | 58900 | 205 |
| 433 | 20240417 | 121700 | 2212225600 | 59100 | 59100 | 59100 | 59100 | 38 |
| 434 | 20240417 | 121600 | 2209979800 | 59200 | 59200 | 59200 | 59100 | 158 |
| 435 | 20240417 | 121500 | 2200636700 | 59200 | 59200 | 59200 | 59200 | 9 |
| 436 | 20240417 | 121400 | 2200103900 | 59300 | 59400 | 59400 | 59300 | 300 |
| 437 | 20240417 | 121300 | 2182310600 | 59400 | 59300 | 59500 | 59300 | 421 |
| 438 | 20240417 | 121200 | 2157299500 | 59400 | 59400 | 59400 | 59300 | 13 |
| 439 | 20240417 | 121100 | 2156527900 | 59400 | 59400 | 59400 | 59300 | 40 |
| 440 | 20240417 | 121000 | 2154155300 | 59500 | 59700 | 59700 | 59400 | 727 |
| 441 | 20240417 | 120900 | 2110847800 | 59700 | 59700 | 59800 | 59600 | 55 |
| 442 | 20240417 | 120800 | 2107567900 | 59600 | 59300 | 60300 | 59300 | 1339 |
| 443 | 20240417 | 120700 | 2027132200 | 59300 | 58900 | 60000 | 58800 | 2862 |
| 444 | 20240417 | 120600 | 1856238400 | 59000 | 58900 | 59000 | 58900 | 81 |
| 445 | 20240417 | 120500 | 1851464200 | 58800 | 58900 | 59000 | 58800 | 146 |
| 446 | 20240417 | 120400 | 1842864800 | 58900 | 58700 | 58900 | 58700 | 272 |
| 447 | 20240417 | 120300 | 1826847400 | 58700 | 58600 | 58700 | 58600 | 5 |
| 448 | 20240417 | 120200 | 1826554100 | 58600 | 58800 | 58900 | 58600 | 983 |
| 449 | 20240417 | 120100 | 1768696400 | 58700 | 58700 | 58900 | 58700 | 173 |
| 450 | 20240417 | 120000 | 1758527100 | 58700 | 58600 | 58700 | 58500 | 358 |
| 451 | 20240417 | 115900 | 1737528900 | 58500 | 58300 | 58500 | 58300 | 349 |
| 452 | 20240417 | 115800 | 1717121800 | 58300 | 58300 | 58300 | 58300 | 168 |
| 453 | 20240417 | 115700 | 1707327400 | 58300 | 57900 | 58300 | 57900 | 1730 |
| 454 | 20240417 | 115600 | 1606592800 | 57900 | 57800 | 57900 | 57700 | 229 |
| 455 | 20240417 | 115500 | 1593357200 | 57900 | 57900 | 57900 | 57900 | 19 |
| 456 | 20240417 | 115400 | 1592257100 | 58000 | 57900 | 58000 | 57900 | 70 |
| 457 | 20240417 | 115300 | 1588197600 | 57900 | 57900 | 57900 | 57900 | 481 |
| 458 | 20240417 | 115200 | 1560347700 | 58000 | 58000 | 58100 | 57900 | 191 |
| 459 | 20240417 | 115100 | 1549274400 | 57900 | 57900 | 57900 | 57900 | 4 |
| 460 | 20240417 | 115000 | 1549042800 | 57900 | 57900 | 57900 | 57900 | 15 |
| 461 | 20240417 | 114900 | 1548174300 | 58000 | 58000 | 58000 | 58000 | 1 |
| 462 | 20240417 | 114800 | 1548116300 | 58100 | 58000 | 58100 | 58000 | 23 |
| 463 | 20240417 | 114700 | 1546781300 | 58000 | 58100 | 58100 | 58000 | 102 |
| 464 | 20240417 | 114600 | 1540855300 | 58100 | 58100 | 58100 | 58000 | 42 |
| 465 | 20240417 | 114500 | 1538415400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 466 | 20240417 | 114400 | 1538415400 | 58100 | 58200 | 58200 | 58100 | 242 |
| 467 | 20240417 | 114300 | 1524354600 | 58200 | 58100 | 58300 | 58100 | 22 |
| 468 | 20240417 | 114200 | 1523074200 | 58100 | 58100 | 58100 | 58100 | 2 |
| 469 | 20240417 | 114100 | 1522958000 | 58100 | 58200 | 58200 | 58100 | 593 |
| 470 | 20240417 | 114000 | 1488445800 | 58100 | 58100 | 58100 | 58100 | 5 |
| 471 | 20240417 | 113900 | 1488155300 | 58100 | 58200 | 58200 | 58100 | 212 |
| 472 | 20240417 | 113800 | 1475817100 | 58100 | 58200 | 58200 | 58100 | 320 |
| 473 | 20240417 | 113700 | 1457193300 | 58200 | 58000 | 58200 | 58000 | 207 |
| 474 | 20240417 | 113600 | 1445153200 | 58000 | 58100 | 58100 | 57900 | 92 |
| 475 | 20240417 | 113500 | 1439817200 | 58000 | 58000 | 58000 | 58000 | 546 |
| 476 | 20240417 | 113400 | 1408149200 | 58000 | 58000 | 58000 | 58000 | 10 |
| 477 | 20240417 | 113300 | 1407569200 | 57900 | 58200 | 58200 | 57900 | 6 |
| 478 | 20240417 | 113200 | 1407220300 | 58200 | 58200 | 58200 | 58200 | 143 |
| 479 | 20240417 | 113100 | 1398897700 | 58200 | 57900 | 58200 | 57900 | 701 |
| 480 | 20240417 | 113000 | 1358265100 | 57800 | 57700 | 57800 | 57600 | 281 |
| 481 | 20240417 | 112900 | 1342027400 | 57700 | 57700 | 57700 | 57700 | 94 |
| 482 | 20240417 | 112800 | 1336603600 | 57700 | 57700 | 57700 | 57700 | 141 |
| 483 | 20240417 | 112700 | 1328467900 | 57600 | 57600 | 57600 | 57600 | 2 |
| 484 | 20240417 | 112600 | 1328352700 | 57600 | 57600 | 57600 | 57600 | 181 |
| 485 | 20240417 | 112500 | 1317927100 | 57600 | 57700 | 57700 | 57600 | 87 |
| 486 | 20240417 | 112400 | 1312907400 | 57700 | 58000 | 58000 | 57700 | 239 |
| 487 | 20240417 | 112300 | 1299102900 | 57800 | 57800 | 58000 | 57800 | 1072 |
| 488 | 20240417 | 112200 | 1237041400 | 57800 | 57700 | 57800 | 57700 | 285 |
| 489 | 20240417 | 112100 | 1220575600 | 57700 | 57700 | 57700 | 57600 | 712 |
| 490 | 20240417 | 112000 | 1179493300 | 57600 | 57400 | 57600 | 57400 | 824 |
| 491 | 20240417 | 111900 | 1132055400 | 57400 | 57400 | 57400 | 57400 | 93 |
| 492 | 20240417 | 111800 | 1126717200 | 57400 | 57300 | 57400 | 57300 | 25 |
| 493 | 20240417 | 111700 | 1125282600 | 57400 | 57400 | 57400 | 57400 | 100 |
| 494 | 20240417 | 111600 | 1119542600 | 57400 | 57400 | 57400 | 57400 | 140 |
| 495 | 20240417 | 111500 | 1111506600 | 57400 | 57400 | 57400 | 57400 | 2 |
| 496 | 20240417 | 111400 | 1111391800 | 57400 | 57300 | 57400 | 57300 | 9 |
| 497 | 20240417 | 111300 | 1110876000 | 57400 | 57400 | 57400 | 57400 | 46 |
| 498 | 20240417 | 111200 | 1108235600 | 57300 | 57400 | 57400 | 57300 | 13 |
| 499 | 20240417 | 111100 | 1107489600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 500 | 20240417 | 111000 | 1107489600 | 57400 | 57400 | 57400 | 57300 | 55 |
| 501 | 20240417 | 110900 | 1104332900 | 57500 | 57500 | 57500 | 57500 | 84 |
| 502 | 20240417 | 110800 | 1099502900 | 57400 | 57400 | 57500 | 57400 | 54 |
| 503 | 20240417 | 110700 | 1096403000 | 57500 | 57400 | 57500 | 57300 | 171 |
| 504 | 20240417 | 110600 | 1086580700 | 57400 | 57400 | 57400 | 57400 | 236 |
| 505 | 20240417 | 110500 | 1073034300 | 57300 | 57200 | 57400 | 57200 | 4 |
| 506 | 20240417 | 110400 | 1072805100 | 57300 | 57200 | 57300 | 57200 | 2 |
| 507 | 20240417 | 110300 | 1072690600 | 57400 | 57300 | 57400 | 57300 | 194 |
| 508 | 20240417 | 110200 | 1061555300 | 57300 | 57100 | 57300 | 57100 | 518 |
| 509 | 20240417 | 110100 | 1031894900 | 57100 | 57100 | 57100 | 57100 | 3 |
| 510 | 20240417 | 110000 | 1031723600 | 57100 | 57100 | 57100 | 57100 | 9 |
| 511 | 20240417 | 105900 | 1031209700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 512 | 20240417 | 105800 | 1031209700 | 57100 | 57100 | 57200 | 57100 | 14 |
| 513 | 20240417 | 105700 | 1030410200 | 57200 | 57200 | 57200 | 57200 | 128 |
| 514 | 20240417 | 105600 | 1023088600 | 57100 | 57100 | 57100 | 57100 | 49 |
| 515 | 20240417 | 105500 | 1020290700 | 57100 | 57100 | 57100 | 57100 | 2 |
| 516 | 20240417 | 105400 | 1020176500 | 57100 | 57200 | 57200 | 57100 | 7 |
| 517 | 20240417 | 105300 | 1019776300 | 57100 | 57000 | 57100 | 57000 | 100 |
| 518 | 20240417 | 105200 | 1014068500 | 56800 | 56800 | 56800 | 56800 | 141 |
| 519 | 20240417 | 105100 | 1006059700 | 56800 | 56800 | 57000 | 56800 | 318 |
| 520 | 20240417 | 105000 | 987943400 | 57000 | 57000 | 57000 | 57000 | 0 |
| 521 | 20240417 | 104900 | 987943400 | 57000 | 56900 | 57000 | 56500 | 1294 |
| 522 | 20240417 | 104800 | 914522000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 523 | 20240417 | 104700 | 914522000 | 57000 | 56900 | 57000 | 56800 | 39 |
| 524 | 20240417 | 104600 | 912304700 | 56900 | 57000 | 57000 | 56900 | 24 |
| 525 | 20240417 | 104500 | 910938100 | 56900 | 56900 | 56900 | 56900 | 14 |
| 526 | 20240417 | 104400 | 910141500 | 56900 | 56900 | 56900 | 56900 | 391 |
| 527 | 20240417 | 104300 | 887893600 | 56900 | 56900 | 56900 | 56900 | 20 |
| 528 | 20240417 | 104200 | 886755600 | 56900 | 57000 | 57000 | 56900 | 114 |
| 529 | 20240417 | 104100 | 880258600 | 57000 | 56900 | 57000 | 56900 | 13 |
| 530 | 20240417 | 104000 | 879518700 | 56900 | 56900 | 56900 | 56900 | 2 |
| 531 | 20240417 | 103900 | 879404900 | 57000 | 56900 | 57000 | 56900 | 24 |
| 532 | 20240417 | 103800 | 878037300 | 56900 | 56900 | 56900 | 56900 | 2 |
| 533 | 20240417 | 103700 | 877923500 | 57000 | 56900 | 57000 | 56900 | 74 |
| 534 | 20240417 | 103600 | 873705900 | 57000 | 57000 | 57000 | 57000 | 1 |
| 535 | 20240417 | 103500 | 873648900 | 56900 | 57000 | 57000 | 56900 | 122 |
| 536 | 20240417 | 103400 | 866695000 | 57000 | 57000 | 57100 | 57000 | 52 |
| 537 | 20240417 | 103300 | 863730800 | 57000 | 57000 | 57000 | 57000 | 15 |
| 538 | 20240417 | 103200 | 862875800 | 57000 | 57000 | 57000 | 57000 | 53 |
| 539 | 20240417 | 103100 | 859854800 | 57100 | 57100 | 57100 | 57100 | 17 |
| 540 | 20240417 | 103000 | 858884100 | 57100 | 57100 | 57100 | 57100 | 4 |
| 541 | 20240417 | 102900 | 858655700 | 57100 | 57100 | 57100 | 57100 | 11 |
| 542 | 20240417 | 102800 | 858027600 | 57100 | 57100 | 57100 | 57100 | 116 |
| 543 | 20240417 | 102700 | 851404000 | 57000 | 57000 | 57000 | 57000 | 1 |
| 544 | 20240417 | 102600 | 851347000 | 57000 | 57100 | 57100 | 57000 | 215 |
| 545 | 20240417 | 102500 | 839091800 | 57100 | 57100 | 57100 | 57100 | 39 |
| 546 | 20240417 | 102400 | 836864900 | 57000 | 57000 | 57000 | 57000 | 171 |
| 547 | 20240417 | 102300 | 827117900 | 56900 | 56900 | 56900 | 56900 | 2 |
| 548 | 20240417 | 102200 | 827004100 | 56800 | 57000 | 57000 | 56800 | 340 |
| 549 | 20240417 | 102100 | 807645000 | 56900 | 56800 | 56900 | 56800 | 269 |
| 550 | 20240417 | 102000 | 792358400 | 56800 | 56800 | 56800 | 56800 | 80 |
| 551 | 20240417 | 101900 | 787814400 | 56800 | 56800 | 56800 | 56800 | 12 |
| 552 | 20240417 | 101800 | 787132800 | 56900 | 56800 | 56900 | 56800 | 14 |
| 553 | 20240417 | 101700 | 786337400 | 56800 | 56800 | 56800 | 56800 | 20 |
| 554 | 20240417 | 101600 | 785201400 | 56900 | 56900 | 56900 | 56800 | 509 |
| 555 | 20240417 | 101500 | 756249600 | 56900 | 56900 | 57000 | 56900 | 147 |
| 556 | 20240417 | 101400 | 747878800 | 57000 | 57000 | 57000 | 56900 | 120 |
| 557 | 20240417 | 101300 | 741040100 | 57000 | 57000 | 57000 | 57000 | 109 |
| 558 | 20240417 | 101200 | 734827100 | 57100 | 57000 | 57100 | 57000 | 16 |
| 559 | 20240417 | 101100 | 733914200 | 57100 | 57000 | 57100 | 57000 | 306 |
| 560 | 20240417 | 101000 | 716468600 | 57000 | 57000 | 57100 | 57000 | 22 |
| 561 | 20240417 | 100900 | 715214400 | 57000 | 57000 | 57000 | 57000 | 59 |
| 562 | 20240417 | 100800 | 711851400 | 57000 | 57000 | 57000 | 57000 | 70 |
| 563 | 20240417 | 100700 | 707861400 | 57000 | 57100 | 57100 | 57000 | 348 |
| 564 | 20240417 | 100600 | 687990700 | 57100 | 57400 | 57400 | 57100 | 565 |
| 565 | 20240417 | 100500 | 655642700 | 57400 | 57500 | 57600 | 57400 | 14 |
| 566 | 20240417 | 100400 | 654837900 | 57500 | 57500 | 57500 | 57500 | 500 |
| 567 | 20240417 | 100300 | 626087900 | 57500 | 57400 | 57500 | 57300 | 93 |
| 568 | 20240417 | 100200 | 620746800 | 57300 | 57400 | 57400 | 57300 | 6 |
| 569 | 20240417 | 100100 | 620402500 | 57400 | 57400 | 57400 | 57300 | 753 |
| 570 | 20240417 | 100000 | 577238300 | 57400 | 57400 | 57400 | 57400 | 15 |
| 571 | 20240417 | 095900 | 576377300 | 57300 | 57400 | 57400 | 57300 | 29 |
| 572 | 20240417 | 095800 | 574714500 | 57300 | 57400 | 57400 | 57300 | 111 |
| 573 | 20240417 | 095700 | 568343900 | 57400 | 57300 | 57400 | 57300 | 82 |
| 574 | 20240417 | 095600 | 563644300 | 57400 | 57400 | 57400 | 57400 | 145 |
| 575 | 20240417 | 095500 | 555321300 | 57400 | 57300 | 57400 | 57300 | 11 |
| 576 | 20240417 | 095400 | 554690000 | 57500 | 57500 | 57500 | 57300 | 19 |
| 577 | 20240417 | 095300 | 553597700 | 57500 | 57400 | 57500 | 57400 | 182 |
| 578 | 20240417 | 095200 | 543143700 | 57400 | 57200 | 57400 | 57200 | 535 |
| 579 | 20240417 | 095100 | 512487000 | 57200 | 57100 | 57200 | 57000 | 188 |
| 580 | 20240417 | 095000 | 501735800 | 57100 | 57100 | 57100 | 57100 | 155 |
| 581 | 20240417 | 094900 | 492885300 | 57200 | 57100 | 57200 | 57100 | 8 |
| 582 | 20240417 | 094800 | 492428300 | 57100 | 57100 | 57100 | 57100 | 13 |
| 583 | 20240417 | 094700 | 491686000 | 57300 | 57300 | 57300 | 57300 | 3 |
| 584 | 20240417 | 094600 | 491514100 | 57200 | 57100 | 57200 | 57100 | 33 |
| 585 | 20240417 | 094500 | 489627600 | 57200 | 57100 | 57200 | 57100 | 64 |
| 586 | 20240417 | 094400 | 485970900 | 57100 | 57100 | 57100 | 57100 | 339 |
| 587 | 20240417 | 094300 | 466614000 | 57100 | 57100 | 57100 | 57100 | 3 |
| 588 | 20240417 | 094200 | 466442700 | 57300 | 57100 | 57300 | 57100 | 17 |
| 589 | 20240417 | 094100 | 465469200 | 57300 | 57400 | 57400 | 57200 | 244 |
| 590 | 20240417 | 094000 | 451499800 | 57300 | 57200 | 57500 | 57200 | 10 |
| 591 | 20240417 | 093900 | 450926800 | 57500 | 57300 | 57500 | 57300 | 124 |
| 592 | 20240417 | 093800 | 443805200 | 57200 | 57200 | 57200 | 57200 | 15 |
| 593 | 20240417 | 093700 | 442947200 | 57200 | 57100 | 57200 | 57100 | 37 |
| 594 | 20240417 | 093600 | 440832300 | 57100 | 57100 | 57100 | 57100 | 13 |
| 595 | 20240417 | 093500 | 440090000 | 57100 | 57000 | 57100 | 57000 | 32 |
| 596 | 20240417 | 093400 | 438263400 | 57000 | 57100 | 57100 | 57000 | 224 |
| 597 | 20240417 | 093300 | 425473100 | 57300 | 57300 | 57300 | 57300 | 2 |
| 598 | 20240417 | 093200 | 425358500 | 57200 | 57300 | 57400 | 57200 | 75 |
| 599 | 20240417 | 093100 | 421066100 | 57400 | 57500 | 57500 | 57400 | 114 |
| 600 | 20240417 | 093000 | 414518500 | 57500 | 57100 | 57500 | 57100 | 608 |
| 601 | 20240417 | 092900 | 379652400 | 57200 | 57100 | 57200 | 57100 | 61 |
| 602 | 20240417 | 092800 | 376169200 | 57100 | 57100 | 57200 | 57100 | 184 |
| 603 | 20240417 | 092700 | 365650800 | 57100 | 56900 | 57100 | 56900 | 145 |
| 604 | 20240417 | 092600 | 357385500 | 56900 | 57000 | 57000 | 56900 | 65 |
| 605 | 20240417 | 092500 | 353686800 | 56900 | 56900 | 56900 | 56900 | 15 |
| 606 | 20240417 | 092400 | 352833300 | 56900 | 57000 | 57000 | 56900 | 78 |
| 607 | 20240417 | 092300 | 348389900 | 57000 | 57000 | 57000 | 57000 | 58 |
| 608 | 20240417 | 092200 | 345083900 | 57100 | 57000 | 57100 | 57000 | 19 |
| 609 | 20240417 | 092100 | 344000600 | 57100 | 56900 | 57100 | 56800 | 92 |
| 610 | 20240417 | 092000 | 338764800 | 56900 | 56900 | 56900 | 56800 | 89 |
| 611 | 20240417 | 091900 | 333709000 | 56900 | 56900 | 56900 | 56900 | 119 |
| 612 | 20240417 | 091800 | 326937900 | 57000 | 57000 | 57100 | 57000 | 54 |
| 613 | 20240417 | 091700 | 323859800 | 56900 | 56900 | 56900 | 56900 | 29 |
| 614 | 20240417 | 091600 | 322209700 | 56800 | 56700 | 56800 | 56600 | 112 |
| 615 | 20240417 | 091500 | 315853000 | 56700 | 56800 | 56800 | 56700 | 195 |
| 616 | 20240417 | 091400 | 304784000 | 56700 | 56900 | 56900 | 56700 | 431 |
| 617 | 20240417 | 091300 | 280313000 | 56900 | 56800 | 56900 | 56800 | 94 |
| 618 | 20240417 | 091200 | 274965700 | 56800 | 56900 | 56900 | 56800 | 266 |
| 619 | 20240417 | 091100 | 259856300 | 56800 | 57100 | 57100 | 56800 | 234 |
| 620 | 20240417 | 091000 | 246506400 | 57100 | 57000 | 57200 | 57000 | 364 |
| 621 | 20240417 | 090900 | 225725100 | 56900 | 56800 | 56900 | 56800 | 22 |
| 622 | 20240417 | 090800 | 224473400 | 56700 | 56700 | 56800 | 56700 | 109 |
| 623 | 20240417 | 090700 | 218285900 | 56700 | 56900 | 57000 | 56700 | 820 |
| 624 | 20240417 | 090600 | 171751500 | 56900 | 57000 | 57000 | 56900 | 14 |
| 625 | 20240417 | 090500 | 170953900 | 57200 | 57100 | 57200 | 56800 | 1211 |
| 626 | 20240417 | 090400 | 101928400 | 57200 | 57300 | 57500 | 57200 | 554 |
| 627 | 20240417 | 090300 | 70186800 | 57400 | 57100 | 57400 | 57100 | 211 |
| 628 | 20240417 | 090200 | 58091600 | 57100 | 57000 | 57100 | 57000 | 290 |
| 629 | 20240417 | 090100 | 41550000 | 57000 | 57000 | 57200 | 57000 | 477 |
| 630 | 20240417 | 090000 | 14339400 | 56700 | 57000 | 57100 | 56700 | 252 |