31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 184000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 2850 |
| 3 | 20240402 | 183900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 4 | 20240402 | 183800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 5 | 20240402 | 183700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 6 | 20240402 | 183600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 7 | 20240402 | 183500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 8 | 20240402 | 183400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 9 | 20240402 | 183300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 10 | 20240402 | 183200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 11 | 20240402 | 183100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 12 | 20240402 | 183000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 13 | 20240402 | 182900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 14 | 20240402 | 182800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 15 | 20240402 | 182700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 16 | 20240402 | 182600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 17 | 20240402 | 182500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 18 | 20240402 | 182400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 19 | 20240402 | 182300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 20 | 20240402 | 182200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 21 | 20240402 | 182100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 22 | 20240402 | 182000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 23 | 20240402 | 181900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 24 | 20240402 | 181800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 25 | 20240402 | 181700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 26 | 20240402 | 181600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 27 | 20240402 | 181500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 28 | 20240402 | 181400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 29 | 20240402 | 181300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 30 | 20240402 | 181200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 31 | 20240402 | 181100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 32 | 20240402 | 181000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 2850 |
| 33 | 20240402 | 180900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 34 | 20240402 | 180800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 35 | 20240402 | 180700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 36 | 20240402 | 180600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 37 | 20240402 | 180500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 38 | 20240402 | 180400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 39 | 20240402 | 180300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 40 | 20240402 | 180200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 41 | 20240402 | 180100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 42 | 20240402 | 180000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 43 | 20240402 | 175900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 44 | 20240402 | 175800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 45 | 20240402 | 175700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 46 | 20240402 | 175600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 47 | 20240402 | 175500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 48 | 20240402 | 175400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 49 | 20240402 | 175300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 50 | 20240402 | 175200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 51 | 20240402 | 175100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 52 | 20240402 | 175000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 53 | 20240402 | 174900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 54 | 20240402 | 174800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 55 | 20240402 | 174700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 56 | 20240402 | 174600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 57 | 20240402 | 174500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 58 | 20240402 | 174400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 59 | 20240402 | 174300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 60 | 20240402 | 174200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 61 | 20240402 | 174100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 62 | 20240402 | 174000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 2850 |
| 63 | 20240402 | 173900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 64 | 20240402 | 173800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 65 | 20240402 | 173700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 66 | 20240402 | 173600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 67 | 20240402 | 173500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 68 | 20240402 | 173400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 69 | 20240402 | 173300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 70 | 20240402 | 173200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 71 | 20240402 | 173100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 72 | 20240402 | 173000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 73 | 20240402 | 172900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 74 | 20240402 | 172800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 75 | 20240402 | 172700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 76 | 20240402 | 172600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 77 | 20240402 | 172500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 78 | 20240402 | 172400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 79 | 20240402 | 172300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 80 | 20240402 | 172200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 81 | 20240402 | 172100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 82 | 20240402 | 172000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 83 | 20240402 | 171900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 84 | 20240402 | 171800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 85 | 20240402 | 171700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 86 | 20240402 | 171600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 87 | 20240402 | 171500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 88 | 20240402 | 171400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 89 | 20240402 | 171300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 90 | 20240402 | 171200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 91 | 20240402 | 171100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 92 | 20240402 | 171000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 2850 |
| 93 | 20240402 | 170900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 94 | 20240402 | 170800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 95 | 20240402 | 170700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 96 | 20240402 | 170600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 97 | 20240402 | 170500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 98 | 20240402 | 170400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 99 | 20240402 | 170300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 100 | 20240402 | 170200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 101 | 20240402 | 170100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 102 | 20240402 | 170000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 103 | 20240402 | 165900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 104 | 20240402 | 165800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 105 | 20240402 | 165700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 106 | 20240402 | 165600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 107 | 20240402 | 165500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 108 | 20240402 | 165400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 109 | 20240402 | 165300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 110 | 20240402 | 165200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 111 | 20240402 | 165100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 112 | 20240402 | 165000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 113 | 20240402 | 164900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 114 | 20240402 | 164800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 115 | 20240402 | 164700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 116 | 20240402 | 164600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 117 | 20240402 | 164500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 118 | 20240402 | 164400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 119 | 20240402 | 164300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 120 | 20240402 | 164200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 121 | 20240402 | 164100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 122 | 20240402 | 164000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 2850 |
| 123 | 20240402 | 163900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 124 | 20240402 | 163800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 125 | 20240402 | 163700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 126 | 20240402 | 163600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 127 | 20240402 | 163500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 128 | 20240402 | 163400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 129 | 20240402 | 163300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 130 | 20240402 | 163200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 131 | 20240402 | 163100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 132 | 20240402 | 163000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 133 | 20240402 | 162900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 134 | 20240402 | 162800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 135 | 20240402 | 162700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 136 | 20240402 | 162600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 137 | 20240402 | 162500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 138 | 20240402 | 162400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 139 | 20240402 | 162300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 140 | 20240402 | 162200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 141 | 20240402 | 162100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 142 | 20240402 | 162000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 143 | 20240402 | 161900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 144 | 20240402 | 161800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 145 | 20240402 | 161700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 146 | 20240402 | 161600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 147 | 20240402 | 161500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 148 | 20240402 | 161400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 149 | 20240402 | 161300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 150 | 20240402 | 161200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 151 | 20240402 | 161100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 152 | 20240402 | 161000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 2850 |
| 153 | 20240402 | 160900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 154 | 20240402 | 160800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 155 | 20240402 | 160700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 156 | 20240402 | 160600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 157 | 20240402 | 160500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 158 | 20240402 | 160400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 159 | 20240402 | 160300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 160 | 20240402 | 160200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 161 | 20240402 | 160100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 162 | 20240402 | 160000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 163 | 20240402 | 155900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 164 | 20240402 | 155800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 165 | 20240402 | 155700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 166 | 20240402 | 155600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 167 | 20240402 | 155500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 168 | 20240402 | 155400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 169 | 20240402 | 155300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 170 | 20240402 | 155200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 171 | 20240402 | 155100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 172 | 20240402 | 155000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 173 | 20240402 | 154900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 174 | 20240402 | 154800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 175 | 20240402 | 154700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 176 | 20240402 | 154600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 177 | 20240402 | 154500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 178 | 20240402 | 154400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 179 | 20240402 | 154300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 180 | 20240402 | 154200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 181 | 20240402 | 154100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 182 | 20240402 | 154000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 2850 |
| 183 | 20240402 | 153900 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 184 | 20240402 | 153800 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 185 | 20240402 | 153700 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 186 | 20240402 | 153600 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 187 | 20240402 | 153500 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 188 | 20240402 | 153400 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 189 | 20240402 | 153300 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 190 | 20240402 | 153200 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 191 | 20240402 | 153100 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 192 | 20240402 | 153000 | 6411568800 | 76700 | 76700 | 76700 | 76700 | 2850 |
| 193 | 20240402 | 152900 | 6192973800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 194 | 20240402 | 152800 | 6192973800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 195 | 20240402 | 152700 | 6192973800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 196 | 20240402 | 152600 | 6192973800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 197 | 20240402 | 152500 | 6192973800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 198 | 20240402 | 152400 | 6192973800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 199 | 20240402 | 152300 | 6192973800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 200 | 20240402 | 152200 | 6192973800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 201 | 20240402 | 152100 | 6192973800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 202 | 20240402 | 152000 | 6192973800 | 76700 | 76700 | 76700 | 76700 | 0 |
| 203 | 20240402 | 151900 | 6192973800 | 76700 | 76800 | 76800 | 76700 | 433 |
| 204 | 20240402 | 151800 | 6159728700 | 76800 | 76900 | 76900 | 76800 | 22 |
| 205 | 20240402 | 151700 | 6158038000 | 76800 | 77000 | 77000 | 76800 | 173 |
| 206 | 20240402 | 151600 | 6144736900 | 77000 | 76800 | 77000 | 76800 | 168 |
| 207 | 20240402 | 151500 | 6131814000 | 76800 | 76800 | 76900 | 76700 | 356 |
| 208 | 20240402 | 151400 | 6104491300 | 76800 | 76900 | 76900 | 76700 | 216 |
| 209 | 20240402 | 151300 | 6087895800 | 76800 | 76700 | 76800 | 76700 | 310 |
| 210 | 20240402 | 151200 | 6064093800 | 76800 | 76700 | 76800 | 76700 | 321 |
| 211 | 20240402 | 151100 | 6039443100 | 76800 | 76800 | 76800 | 76700 | 52 |
| 212 | 20240402 | 151000 | 6035451700 | 76700 | 76800 | 76800 | 76700 | 49 |
| 213 | 20240402 | 150900 | 6031691300 | 76800 | 76900 | 76900 | 76700 | 132 |
| 214 | 20240402 | 150800 | 6021554000 | 76800 | 76800 | 76900 | 76800 | 94 |
| 215 | 20240402 | 150700 | 6014326000 | 76900 | 76900 | 76900 | 76800 | 25 |
| 216 | 20240402 | 150600 | 6012403700 | 76800 | 76800 | 76900 | 76700 | 78 |
| 217 | 20240402 | 150500 | 6006413700 | 76800 | 76900 | 76900 | 76800 | 105 |
| 218 | 20240402 | 150400 | 5998346700 | 76800 | 76900 | 76900 | 76800 | 65 |
| 219 | 20240402 | 150300 | 5993352500 | 76900 | 76800 | 76900 | 76800 | 108 |
| 220 | 20240402 | 150200 | 5985053600 | 76800 | 76900 | 76900 | 76700 | 100 |
| 221 | 20240402 | 150100 | 5977378000 | 76900 | 76900 | 76900 | 76800 | 143 |
| 222 | 20240402 | 150000 | 5966391700 | 77000 | 77000 | 77000 | 76800 | 71 |
| 223 | 20240402 | 145900 | 5960934700 | 76900 | 76900 | 76900 | 76800 | 72 |
| 224 | 20240402 | 145800 | 5955402200 | 77000 | 76800 | 77000 | 76700 | 156 |
| 225 | 20240402 | 145700 | 5943431400 | 76800 | 76900 | 77000 | 76700 | 182 |
| 226 | 20240402 | 145600 | 5929450500 | 77000 | 76900 | 77000 | 76800 | 75 |
| 227 | 20240402 | 145500 | 5923685700 | 77000 | 76900 | 77000 | 76800 | 69 |
| 228 | 20240402 | 145400 | 5918380700 | 77000 | 76800 | 77000 | 76700 | 113 |
| 229 | 20240402 | 145300 | 5909700200 | 76800 | 76900 | 76900 | 76800 | 124 |
| 230 | 20240402 | 145200 | 5900172700 | 76800 | 76900 | 77000 | 76800 | 61 |
| 231 | 20240402 | 145100 | 5895484300 | 76800 | 76800 | 76900 | 76800 | 147 |
| 232 | 20240402 | 145000 | 5884192000 | 76800 | 76900 | 76900 | 76800 | 58 |
| 233 | 20240402 | 144900 | 5879736200 | 76900 | 77000 | 77000 | 76700 | 147 |
| 234 | 20240402 | 144800 | 5868445300 | 76800 | 76900 | 77100 | 76700 | 381 |
| 235 | 20240402 | 144700 | 5839152800 | 76800 | 76900 | 77000 | 76800 | 68 |
| 236 | 20240402 | 144600 | 5833925000 | 76800 | 76900 | 76900 | 76800 | 115 |
| 237 | 20240402 | 144500 | 5825090800 | 76900 | 76900 | 76900 | 76800 | 127 |
| 238 | 20240402 | 144400 | 5815329300 | 76900 | 76800 | 76900 | 76700 | 378 |
| 239 | 20240402 | 144300 | 5786322400 | 76900 | 76800 | 77000 | 76800 | 127 |
| 240 | 20240402 | 144200 | 5776560800 | 76900 | 76800 | 76900 | 76700 | 52 |
| 241 | 20240402 | 144100 | 5772568800 | 76900 | 76900 | 77000 | 76700 | 65 |
| 242 | 20240402 | 144000 | 5767569400 | 76900 | 76800 | 77000 | 76800 | 129 |
| 243 | 20240402 | 143900 | 5757652500 | 76900 | 76800 | 76900 | 76800 | 34 |
| 244 | 20240402 | 143800 | 5755038900 | 76800 | 76800 | 76900 | 76800 | 64 |
| 245 | 20240402 | 143700 | 5750121600 | 76700 | 77000 | 77000 | 76700 | 151 |
| 246 | 20240402 | 143600 | 5738528300 | 77000 | 76900 | 77000 | 76800 | 79 |
| 247 | 20240402 | 143500 | 5732458700 | 76800 | 77000 | 77000 | 76700 | 285 |
| 248 | 20240402 | 143400 | 5710567700 | 76900 | 76900 | 77000 | 76800 | 80 |
| 249 | 20240402 | 143300 | 5704419900 | 77000 | 76900 | 77000 | 76800 | 57 |
| 250 | 20240402 | 143200 | 5700039000 | 77000 | 76900 | 77000 | 76900 | 30 |
| 251 | 20240402 | 143100 | 5697731300 | 76900 | 76900 | 77000 | 76800 | 92 |
| 252 | 20240402 | 143000 | 5690660900 | 76900 | 76900 | 77000 | 76900 | 110 |
| 253 | 20240402 | 142900 | 5682200300 | 76800 | 76900 | 76900 | 76800 | 365 |
| 254 | 20240402 | 142800 | 5654135500 | 77000 | 77000 | 77000 | 76900 | 61 |
| 255 | 20240402 | 142700 | 5649442400 | 77000 | 76900 | 77000 | 76800 | 227 |
| 256 | 20240402 | 142600 | 5631978200 | 76900 | 77000 | 77000 | 76900 | 273 |
| 257 | 20240402 | 142500 | 5610981500 | 77000 | 77000 | 77000 | 76900 | 56 |
| 258 | 20240402 | 142400 | 5606672500 | 76900 | 76900 | 77000 | 76900 | 599 |
| 259 | 20240402 | 142300 | 5560572700 | 76900 | 76900 | 76900 | 76800 | 118 |
| 260 | 20240402 | 142200 | 5551507000 | 76900 | 76900 | 76900 | 76800 | 66 |
| 261 | 20240402 | 142100 | 5546435100 | 76900 | 76900 | 76900 | 76800 | 235 |
| 262 | 20240402 | 142000 | 5528364200 | 76900 | 76800 | 77000 | 76600 | 995 |
| 263 | 20240402 | 141900 | 5451988300 | 76700 | 76700 | 76900 | 76600 | 500 |
| 264 | 20240402 | 141800 | 5413644500 | 76800 | 76700 | 77000 | 76700 | 188 |
| 265 | 20240402 | 141700 | 5399190700 | 76800 | 76700 | 76900 | 76700 | 48 |
| 266 | 20240402 | 141600 | 5395505600 | 76800 | 76800 | 76900 | 76700 | 107 |
| 267 | 20240402 | 141500 | 5387287200 | 76900 | 76800 | 76900 | 76700 | 68 |
| 268 | 20240402 | 141400 | 5382064800 | 76900 | 76700 | 76900 | 76700 | 122 |
| 269 | 20240402 | 141300 | 5372701800 | 76900 | 76700 | 76900 | 76700 | 137 |
| 270 | 20240402 | 141200 | 5362173900 | 76700 | 76700 | 76700 | 76700 | 90 |
| 271 | 20240402 | 141100 | 5355270900 | 76900 | 76900 | 76900 | 76700 | 169 |
| 272 | 20240402 | 141000 | 5342283400 | 76900 | 76800 | 76900 | 76800 | 196 |
| 273 | 20240402 | 140900 | 5327212700 | 76700 | 76700 | 76800 | 76700 | 81 |
| 274 | 20240402 | 140800 | 5320999500 | 76800 | 76800 | 76800 | 76700 | 84 |
| 275 | 20240402 | 140700 | 5314555500 | 76800 | 76700 | 76800 | 76700 | 167 |
| 276 | 20240402 | 140600 | 5301731700 | 76700 | 76700 | 76700 | 76700 | 408 |
| 277 | 20240402 | 140500 | 5270438100 | 76700 | 76800 | 76800 | 76700 | 47 |
| 278 | 20240402 | 140400 | 5266833100 | 76800 | 76800 | 76800 | 76800 | 106 |
| 279 | 20240402 | 140300 | 5258692300 | 76800 | 76800 | 76800 | 76800 | 43 |
| 280 | 20240402 | 140200 | 5255389900 | 76900 | 76900 | 76900 | 76700 | 347 |
| 281 | 20240402 | 140100 | 5228754400 | 76900 | 76800 | 76900 | 76700 | 206 |
| 282 | 20240402 | 140000 | 5212925500 | 76900 | 76900 | 76900 | 76700 | 255 |
| 283 | 20240402 | 135900 | 5193330000 | 76900 | 76700 | 76900 | 76700 | 126 |
| 284 | 20240402 | 135800 | 5183645800 | 76800 | 76900 | 76900 | 76800 | 186 |
| 285 | 20240402 | 135700 | 5169345900 | 76800 | 76700 | 76900 | 76700 | 90 |
| 286 | 20240402 | 135600 | 5162435800 | 76800 | 76800 | 76900 | 76800 | 575 |
| 287 | 20240402 | 135500 | 5118242500 | 76600 | 76600 | 76900 | 76600 | 60 |
| 288 | 20240402 | 135400 | 5113646200 | 76600 | 76800 | 76800 | 76600 | 43 |
| 289 | 20240402 | 135300 | 5110352000 | 76700 | 76700 | 76700 | 76700 | 190 |
| 290 | 20240402 | 135200 | 5095779000 | 76700 | 76700 | 76800 | 76700 | 67 |
| 291 | 20240402 | 135100 | 5090640000 | 76900 | 76800 | 76900 | 76700 | 352 |
| 292 | 20240402 | 135000 | 5063608400 | 76800 | 76700 | 76800 | 76700 | 335 |
| 293 | 20240402 | 134900 | 5037884300 | 76700 | 76500 | 76700 | 76500 | 124 |
| 294 | 20240402 | 134800 | 5028390100 | 76500 | 76600 | 76600 | 76500 | 54 |
| 295 | 20240402 | 134700 | 5024257800 | 76600 | 76600 | 76700 | 76600 | 47 |
| 296 | 20240402 | 134600 | 5020657500 | 76600 | 76800 | 76800 | 76600 | 110 |
| 297 | 20240402 | 134500 | 5012223600 | 76600 | 76600 | 76700 | 76600 | 85 |
| 298 | 20240402 | 134400 | 5005709100 | 76800 | 76600 | 76800 | 76600 | 198 |
| 299 | 20240402 | 134300 | 4990520100 | 76700 | 76600 | 76700 | 76600 | 3 |
| 300 | 20240402 | 134200 | 4990290200 | 76800 | 76800 | 76800 | 76600 | 167 |
| 301 | 20240402 | 134100 | 4977473800 | 76800 | 76700 | 76800 | 76600 | 424 |
| 302 | 20240402 | 134000 | 4944940400 | 76700 | 76800 | 76800 | 76600 | 286 |
| 303 | 20240402 | 133900 | 4922992000 | 76800 | 76700 | 76800 | 76600 | 256 |
| 304 | 20240402 | 133800 | 4903340900 | 76700 | 76500 | 76700 | 76400 | 1238 |
| 305 | 20240402 | 133700 | 4808643500 | 76600 | 76600 | 76600 | 76600 | 78 |
| 306 | 20240402 | 133600 | 4802668700 | 76700 | 76800 | 76800 | 76700 | 6 |
| 307 | 20240402 | 133500 | 4802208400 | 76500 | 76500 | 76500 | 76500 | 58 |
| 308 | 20240402 | 133400 | 4797771400 | 76500 | 76500 | 76700 | 76500 | 121 |
| 309 | 20240402 | 133300 | 4788514500 | 76600 | 76900 | 76900 | 76600 | 43 |
| 310 | 20240402 | 133200 | 4785220400 | 76500 | 77100 | 77100 | 76500 | 71 |
| 311 | 20240402 | 133100 | 4779773000 | 77100 | 77100 | 77100 | 76600 | 209 |
| 312 | 20240402 | 133000 | 4763682500 | 77100 | 76600 | 77100 | 76500 | 240 |
| 313 | 20240402 | 132900 | 4745252500 | 76600 | 76600 | 76600 | 76500 | 279 |
| 314 | 20240402 | 132800 | 4723901100 | 76600 | 76600 | 76600 | 76600 | 43 |
| 315 | 20240402 | 132700 | 4720607300 | 76700 | 76700 | 76700 | 76600 | 47 |
| 316 | 20240402 | 132600 | 4717006800 | 76600 | 76500 | 76600 | 76500 | 95 |
| 317 | 20240402 | 132500 | 4709734900 | 76700 | 76500 | 76700 | 76500 | 19 |
| 318 | 20240402 | 132400 | 4708279400 | 76500 | 76600 | 76600 | 76500 | 37 |
| 319 | 20240402 | 132300 | 4705448800 | 76700 | 76600 | 76700 | 76600 | 60 |
| 320 | 20240402 | 132200 | 4700852700 | 76700 | 76700 | 76700 | 76700 | 52 |
| 321 | 20240402 | 132100 | 4696864300 | 77000 | 77000 | 77000 | 76500 | 149 |
| 322 | 20240402 | 132000 | 4685416700 | 77000 | 76800 | 77000 | 76500 | 285 |
| 323 | 20240402 | 131900 | 4663500500 | 76600 | 76600 | 76600 | 76600 | 67 |
| 324 | 20240402 | 131800 | 4658368300 | 76600 | 76700 | 76700 | 76600 | 109 |
| 325 | 20240402 | 131700 | 4650017700 | 76600 | 76500 | 76800 | 76500 | 49 |
| 326 | 20240402 | 131600 | 4646267700 | 76800 | 76500 | 76800 | 76500 | 56 |
| 327 | 20240402 | 131500 | 4641982800 | 76500 | 76900 | 76900 | 76500 | 69 |
| 328 | 20240402 | 131400 | 4636703500 | 76900 | 76900 | 76900 | 76900 | 1 |
| 329 | 20240402 | 131300 | 4636626600 | 76500 | 76900 | 76900 | 76500 | 43 |
| 330 | 20240402 | 131200 | 4633336700 | 76500 | 76700 | 76700 | 76400 | 2208 |
| 331 | 20240402 | 131100 | 4464367800 | 77000 | 77000 | 77100 | 76600 | 552 |
| 332 | 20240402 | 131000 | 4421892500 | 77000 | 77000 | 77000 | 76600 | 1039 |
| 333 | 20240402 | 130900 | 4342198200 | 76700 | 76700 | 76700 | 76700 | 62 |
| 334 | 20240402 | 130800 | 4337442800 | 76700 | 76900 | 76900 | 76700 | 68 |
| 335 | 20240402 | 130700 | 4332226400 | 76900 | 76800 | 76900 | 76700 | 105 |
| 336 | 20240402 | 130600 | 4324168800 | 76900 | 76900 | 76900 | 76900 | 41 |
| 337 | 20240402 | 130500 | 4321015900 | 76800 | 76700 | 77100 | 76700 | 155 |
| 338 | 20240402 | 130400 | 4309086200 | 77100 | 76800 | 77100 | 76800 | 13 |
| 339 | 20240402 | 130300 | 4308087500 | 76700 | 77100 | 77100 | 76700 | 333 |
| 340 | 20240402 | 130200 | 4282485700 | 77100 | 77100 | 77100 | 76800 | 116 |
| 341 | 20240402 | 130100 | 4273556200 | 77100 | 77100 | 77100 | 76700 | 233 |
| 342 | 20240402 | 130000 | 4255607900 | 77100 | 77000 | 77200 | 76700 | 254 |
| 343 | 20240402 | 125900 | 4236033700 | 76700 | 76700 | 76700 | 76700 | 105 |
| 344 | 20240402 | 125800 | 4227980200 | 76700 | 76700 | 77100 | 76700 | 96 |
| 345 | 20240402 | 125700 | 4220616600 | 76700 | 76700 | 76700 | 76700 | 94 |
| 346 | 20240402 | 125600 | 4213406800 | 76700 | 76800 | 76800 | 76700 | 111 |
| 347 | 20240402 | 125500 | 4204882900 | 76900 | 76800 | 77200 | 76800 | 143 |
| 348 | 20240402 | 125400 | 4193890100 | 77300 | 76800 | 77300 | 76800 | 40 |
| 349 | 20240402 | 125300 | 4190817600 | 77300 | 77300 | 77300 | 77200 | 130 |
| 350 | 20240402 | 125200 | 4180771600 | 76700 | 77200 | 77300 | 76700 | 292 |
| 351 | 20240402 | 125100 | 4158296800 | 77300 | 77300 | 77300 | 76800 | 288 |
| 352 | 20240402 | 125000 | 4136061900 | 77300 | 77200 | 77300 | 76800 | 255 |
| 353 | 20240402 | 124900 | 4116386300 | 76700 | 76700 | 76800 | 76700 | 144 |
| 354 | 20240402 | 124800 | 4105341400 | 77200 | 76800 | 77200 | 76700 | 268 |
| 355 | 20240402 | 124700 | 4084762200 | 76800 | 76800 | 76800 | 76800 | 45 |
| 356 | 20240402 | 124600 | 4081306200 | 76800 | 76800 | 76800 | 76800 | 149 |
| 357 | 20240402 | 124500 | 4069863000 | 77300 | 76800 | 77300 | 76800 | 46 |
| 358 | 20240402 | 124400 | 4066329700 | 76800 | 77300 | 77300 | 76800 | 106 |
| 359 | 20240402 | 124300 | 4058176400 | 76800 | 76800 | 76800 | 76800 | 40 |
| 360 | 20240402 | 124200 | 4055104400 | 77300 | 77000 | 77300 | 76800 | 22 |
| 361 | 20240402 | 124100 | 4053414100 | 77000 | 77300 | 77400 | 76800 | 168 |
| 362 | 20240402 | 124000 | 4040435400 | 77300 | 76800 | 77300 | 76800 | 285 |
| 363 | 20240402 | 123900 | 4018474200 | 76700 | 76800 | 77100 | 76700 | 57 |
| 364 | 20240402 | 123800 | 4014100700 | 76800 | 76800 | 76800 | 76800 | 29 |
| 365 | 20240402 | 123700 | 4011873500 | 76700 | 76800 | 76800 | 76700 | 661 |
| 366 | 20240402 | 123600 | 3961164800 | 76800 | 77200 | 77200 | 76800 | 61 |
| 367 | 20240402 | 123500 | 3956479600 | 76900 | 76900 | 76900 | 76900 | 127 |
| 368 | 20240402 | 123400 | 3946713300 | 76900 | 76900 | 76900 | 76900 | 44 |
| 369 | 20240402 | 123300 | 3943329700 | 76900 | 76900 | 77400 | 76900 | 84 |
| 370 | 20240402 | 123200 | 3936869600 | 76900 | 77400 | 77400 | 76900 | 54 |
| 371 | 20240402 | 123100 | 3932710500 | 77400 | 77300 | 77400 | 77300 | 174 |
| 372 | 20240402 | 123000 | 3919258600 | 77300 | 77300 | 77300 | 76900 | 199 |
| 373 | 20240402 | 122900 | 3903889200 | 76900 | 76900 | 77200 | 76900 | 96 |
| 374 | 20240402 | 122800 | 3896506500 | 76900 | 76900 | 76900 | 76900 | 39 |
| 375 | 20240402 | 122700 | 3893507400 | 76900 | 76900 | 76900 | 76900 | 31 |
| 376 | 20240402 | 122600 | 3891123500 | 77300 | 76900 | 77300 | 76900 | 58 |
| 377 | 20240402 | 122500 | 3886662900 | 77000 | 76900 | 77000 | 76900 | 86 |
| 378 | 20240402 | 122400 | 3880048200 | 77000 | 77000 | 77000 | 77000 | 37 |
| 379 | 20240402 | 122300 | 3877199200 | 77400 | 76900 | 77400 | 76900 | 50 |
| 380 | 20240402 | 122200 | 3873353700 | 76900 | 76900 | 76900 | 76900 | 36 |
| 381 | 20240402 | 122100 | 3870585300 | 77400 | 77400 | 77400 | 76900 | 216 |
| 382 | 20240402 | 122000 | 3853905900 | 77400 | 77100 | 77500 | 77000 | 632 |
| 383 | 20240402 | 121900 | 3805148800 | 77100 | 77100 | 77100 | 77100 | 37 |
| 384 | 20240402 | 121800 | 3802296100 | 77100 | 77100 | 77100 | 77000 | 400 |
| 385 | 20240402 | 121700 | 3771491600 | 77100 | 77400 | 77400 | 77100 | 51 |
| 386 | 20240402 | 121600 | 3767559200 | 77100 | 77300 | 77300 | 77100 | 51 |
| 387 | 20240402 | 121500 | 3763625300 | 77300 | 77100 | 77300 | 77100 | 40 |
| 388 | 20240402 | 121400 | 3760540500 | 77100 | 77400 | 77400 | 77100 | 76 |
| 389 | 20240402 | 121300 | 3754680600 | 77100 | 77100 | 77100 | 77100 | 62 |
| 390 | 20240402 | 121200 | 3749900400 | 77100 | 77100 | 77100 | 77100 | 35 |
| 391 | 20240402 | 121100 | 3747201900 | 77500 | 77500 | 77500 | 77100 | 184 |
| 392 | 20240402 | 121000 | 3732959900 | 77500 | 77100 | 77500 | 77100 | 315 |
| 393 | 20240402 | 120900 | 3708601800 | 77100 | 77100 | 77100 | 77100 | 90 |
| 394 | 20240402 | 120800 | 3701662800 | 77200 | 77200 | 77200 | 77200 | 54 |
| 395 | 20240402 | 120700 | 3697494000 | 77300 | 77300 | 77400 | 77300 | 9 |
| 396 | 20240402 | 120600 | 3696797900 | 77400 | 77400 | 77400 | 77200 | 84 |
| 397 | 20240402 | 120500 | 3690306100 | 77100 | 77200 | 77200 | 77100 | 155 |
| 398 | 20240402 | 120400 | 3678344000 | 77200 | 77200 | 77500 | 77200 | 133 |
| 399 | 20240402 | 120300 | 3668076100 | 77500 | 77500 | 77500 | 77100 | 384 |
| 400 | 20240402 | 120200 | 3638345700 | 77500 | 77500 | 77500 | 77100 | 196 |
| 401 | 20240402 | 120100 | 3623202300 | 77500 | 77500 | 77500 | 77200 | 244 |
| 402 | 20240402 | 120000 | 3604322600 | 77500 | 77300 | 77500 | 77200 | 784 |
| 403 | 20240402 | 115900 | 3543657000 | 77200 | 77200 | 77200 | 77200 | 3 |
| 404 | 20240402 | 115800 | 3543425400 | 77100 | 77300 | 77300 | 77100 | 194 |
| 405 | 20240402 | 115700 | 3528442500 | 77100 | 77300 | 77300 | 77100 | 105 |
| 406 | 20240402 | 115600 | 3520337300 | 77200 | 77200 | 77300 | 77200 | 287 |
| 407 | 20240402 | 115500 | 3498158400 | 77200 | 77200 | 77300 | 77200 | 91 |
| 408 | 20240402 | 115400 | 3491131900 | 77100 | 77300 | 77300 | 77100 | 65 |
| 409 | 20240402 | 115300 | 3486115400 | 77300 | 77300 | 77300 | 77100 | 142 |
| 410 | 20240402 | 115200 | 3475145200 | 77200 | 77200 | 77200 | 77200 | 110 |
| 411 | 20240402 | 115100 | 3466653200 | 77300 | 77300 | 77400 | 77100 | 309 |
| 412 | 20240402 | 115000 | 3442771500 | 77300 | 77200 | 77300 | 77100 | 308 |
| 413 | 20240402 | 114900 | 3418978900 | 77100 | 77100 | 77200 | 77100 | 144 |
| 414 | 20240402 | 114800 | 3407875300 | 77200 | 77100 | 77200 | 77100 | 51 |
| 415 | 20240402 | 114700 | 3403943100 | 77200 | 77200 | 77200 | 77200 | 30 |
| 416 | 20240402 | 114600 | 3401627100 | 77200 | 77300 | 77300 | 77200 | 36 |
| 417 | 20240402 | 114500 | 3398847600 | 77300 | 77200 | 77300 | 77200 | 51 |
| 418 | 20240402 | 114400 | 3394910200 | 77200 | 77100 | 77200 | 77100 | 55 |
| 419 | 20240402 | 114300 | 3390669600 | 77100 | 77200 | 77200 | 77100 | 375 |
| 420 | 20240402 | 114200 | 3361723000 | 77200 | 77200 | 77200 | 77000 | 182 |
| 421 | 20240402 | 114100 | 3347683800 | 77300 | 77300 | 77400 | 76800 | 193 |
| 422 | 20240402 | 114000 | 3332783800 | 77300 | 77300 | 77300 | 76800 | 5348 |
| 423 | 20240402 | 113900 | 2921834300 | 77000 | 77200 | 77200 | 77000 | 88 |
| 424 | 20240402 | 113800 | 2915054700 | 77300 | 76900 | 77300 | 76900 | 161 |
| 425 | 20240402 | 113700 | 2902626200 | 77000 | 77400 | 77400 | 77000 | 971 |
| 426 | 20240402 | 113600 | 2827846100 | 77000 | 77400 | 77400 | 77000 | 511 |
| 427 | 20240402 | 113500 | 2788446500 | 77100 | 77100 | 77400 | 77100 | 127 |
| 428 | 20240402 | 113400 | 2778640100 | 77300 | 77300 | 77400 | 77300 | 194 |
| 429 | 20240402 | 113300 | 2763625500 | 77400 | 77400 | 77400 | 77100 | 564 |
| 430 | 20240402 | 113200 | 2719983600 | 77400 | 77400 | 77400 | 76900 | 202 |
| 431 | 20240402 | 113100 | 2704390300 | 77400 | 77300 | 77400 | 76900 | 219 |
| 432 | 20240402 | 113000 | 2687470000 | 77300 | 77000 | 77400 | 76900 | 195 |
| 433 | 20240402 | 112900 | 2672411000 | 77000 | 77100 | 77100 | 76900 | 67 |
| 434 | 20240402 | 112800 | 2667253900 | 77000 | 76900 | 77000 | 76800 | 180 |
| 435 | 20240402 | 112700 | 2653414600 | 76900 | 76900 | 76900 | 76900 | 80 |
| 436 | 20240402 | 112600 | 2647262600 | 77100 | 76900 | 77100 | 76900 | 49 |
| 437 | 20240402 | 112500 | 2643494300 | 76900 | 76900 | 76900 | 76900 | 31 |
| 438 | 20240402 | 112400 | 2641110400 | 76900 | 77000 | 77000 | 76900 | 84 |
| 439 | 20240402 | 112300 | 2634646600 | 76800 | 77300 | 77300 | 76800 | 60 |
| 440 | 20240402 | 112200 | 2630023100 | 76800 | 76800 | 76800 | 76800 | 51 |
| 441 | 20240402 | 112100 | 2626106300 | 76800 | 77200 | 77400 | 76800 | 259 |
| 442 | 20240402 | 112000 | 2606166600 | 77200 | 77300 | 77400 | 76800 | 323 |
| 443 | 20240402 | 111900 | 2581233000 | 76800 | 76800 | 76800 | 76700 | 166 |
| 444 | 20240402 | 111800 | 2568487400 | 76800 | 76800 | 76800 | 76800 | 47 |
| 445 | 20240402 | 111700 | 2564877800 | 76800 | 77300 | 77300 | 76800 | 1353 |
| 446 | 20240402 | 111600 | 2460821700 | 77000 | 77000 | 77000 | 77000 | 46 |
| 447 | 20240402 | 111500 | 2457279700 | 76900 | 76900 | 76900 | 76900 | 0 |
| 448 | 20240402 | 111400 | 2457279700 | 76900 | 77000 | 77000 | 76900 | 54 |
| 449 | 20240402 | 111300 | 2453124800 | 77000 | 77400 | 77400 | 76900 | 98 |
| 450 | 20240402 | 111200 | 2445569700 | 77400 | 77400 | 77400 | 76900 | 106 |
| 451 | 20240402 | 111100 | 2437397700 | 77400 | 77400 | 77400 | 76900 | 274 |
| 452 | 20240402 | 111000 | 2416214200 | 77400 | 77000 | 77500 | 76800 | 272 |
| 453 | 20240402 | 110900 | 2395218400 | 76800 | 76800 | 76800 | 76800 | 139 |
| 454 | 20240402 | 110800 | 2384543200 | 76900 | 76900 | 76900 | 76800 | 36 |
| 455 | 20240402 | 110700 | 2381777800 | 76900 | 76900 | 77100 | 76800 | 72 |
| 456 | 20240402 | 110600 | 2376245900 | 77000 | 77200 | 77300 | 77000 | 50 |
| 457 | 20240402 | 110500 | 2372393300 | 77000 | 77100 | 77100 | 77000 | 226 |
| 458 | 20240402 | 110400 | 2354978100 | 77300 | 77200 | 77300 | 77200 | 29 |
| 459 | 20240402 | 110300 | 2352739200 | 77200 | 77200 | 77200 | 77200 | 8 |
| 460 | 20240402 | 110200 | 2352121600 | 77200 | 77600 | 77600 | 77200 | 127 |
| 461 | 20240402 | 110100 | 2342288000 | 77200 | 77500 | 77600 | 77200 | 252 |
| 462 | 20240402 | 110000 | 2322764100 | 77500 | 77300 | 77500 | 77300 | 213 |
| 463 | 20240402 | 105900 | 2306273600 | 77300 | 77300 | 77400 | 77300 | 209 |
| 464 | 20240402 | 105800 | 2290103600 | 77300 | 77500 | 77500 | 77200 | 104 |
| 465 | 20240402 | 105700 | 2282060200 | 77500 | 77400 | 77500 | 77300 | 77 |
| 466 | 20240402 | 105600 | 2276099000 | 77400 | 77400 | 77500 | 77400 | 72 |
| 467 | 20240402 | 105500 | 2270524700 | 77400 | 77400 | 77500 | 77300 | 117 |
| 468 | 20240402 | 105400 | 2261471800 | 77400 | 77500 | 77500 | 77300 | 106 |
| 469 | 20240402 | 105300 | 2253270900 | 77500 | 77500 | 77500 | 77400 | 121 |
| 470 | 20240402 | 105200 | 2243902900 | 77500 | 77300 | 77500 | 77300 | 149 |
| 471 | 20240402 | 105100 | 2232369500 | 77400 | 77400 | 77400 | 77400 | 496 |
| 472 | 20240402 | 105000 | 2193979100 | 77400 | 77400 | 77500 | 77300 | 261 |
| 473 | 20240402 | 104900 | 2173774000 | 77200 | 77200 | 77400 | 77200 | 532 |
| 474 | 20240402 | 104800 | 2132693600 | 77100 | 77000 | 77400 | 76700 | 76 |
| 475 | 20240402 | 104700 | 2126830600 | 76700 | 77500 | 77500 | 76700 | 150 |
| 476 | 20240402 | 104600 | 2115236700 | 77500 | 77500 | 77600 | 77400 | 150 |
| 477 | 20240402 | 104500 | 2103615800 | 77500 | 77300 | 77500 | 77200 | 223 |
| 478 | 20240402 | 104400 | 2086378100 | 77300 | 77300 | 77300 | 76900 | 91 |
| 479 | 20240402 | 104300 | 2079354400 | 77300 | 77100 | 77300 | 77000 | 95 |
| 480 | 20240402 | 104200 | 2072030500 | 77100 | 77300 | 77300 | 76600 | 184 |
| 481 | 20240402 | 104100 | 2057890500 | 77300 | 77200 | 77300 | 76600 | 252 |
| 482 | 20240402 | 104000 | 2038460600 | 77200 | 76800 | 77200 | 76700 | 336 |
| 483 | 20240402 | 103900 | 2012586600 | 76800 | 76600 | 77000 | 76600 | 162 |
| 484 | 20240402 | 103800 | 2000155900 | 76900 | 76700 | 76900 | 76500 | 1120 |
| 485 | 20240402 | 103700 | 1914393300 | 77000 | 76700 | 77000 | 76700 | 53 |
| 486 | 20240402 | 103600 | 1910326400 | 76700 | 76900 | 76900 | 76700 | 1159 |
| 487 | 20240402 | 103500 | 1821340200 | 77200 | 76800 | 77200 | 76800 | 82 |
| 488 | 20240402 | 103400 | 1815042200 | 77000 | 77000 | 77200 | 76800 | 424 |
| 489 | 20240402 | 103300 | 1782434300 | 76900 | 76900 | 76900 | 76900 | 35 |
| 490 | 20240402 | 103200 | 1779742800 | 77300 | 77300 | 77300 | 76900 | 126 |
| 491 | 20240402 | 103100 | 1770025600 | 77300 | 77000 | 77300 | 77000 | 563 |
| 492 | 20240402 | 103000 | 1726642500 | 77000 | 77000 | 77000 | 76900 | 154 |
| 493 | 20240402 | 102900 | 1714790100 | 76900 | 77000 | 77000 | 76900 | 43 |
| 494 | 20240402 | 102800 | 1711483300 | 76900 | 76900 | 77000 | 76900 | 58 |
| 495 | 20240402 | 102700 | 1707022000 | 76800 | 76900 | 76900 | 76800 | 93 |
| 496 | 20240402 | 102600 | 1699877300 | 76800 | 77300 | 77300 | 76800 | 255 |
| 497 | 20240402 | 102500 | 1680267900 | 77400 | 77000 | 77400 | 77000 | 56 |
| 498 | 20240402 | 102400 | 1675951900 | 77400 | 77100 | 77400 | 77000 | 67 |
| 499 | 20240402 | 102300 | 1670786600 | 77100 | 77400 | 77400 | 77100 | 68 |
| 500 | 20240402 | 102200 | 1665543500 | 77100 | 77000 | 77100 | 77000 | 78 |
| 501 | 20240402 | 102100 | 1659532500 | 77600 | 77300 | 77600 | 76900 | 274 |
| 502 | 20240402 | 102000 | 1638383700 | 77300 | 77200 | 77300 | 77200 | 268 |
| 503 | 20240402 | 101900 | 1617681600 | 76800 | 76900 | 77100 | 76800 | 166 |
| 504 | 20240402 | 101800 | 1604900500 | 76800 | 77000 | 77100 | 76800 | 50 |
| 505 | 20240402 | 101700 | 1601058700 | 76800 | 76900 | 76900 | 76800 | 539 |
| 506 | 20240402 | 101600 | 1559652800 | 77200 | 76900 | 77200 | 76900 | 84 |
| 507 | 20240402 | 101500 | 1553192900 | 76800 | 76900 | 76900 | 76800 | 101 |
| 508 | 20240402 | 101400 | 1545430400 | 77200 | 76900 | 77200 | 76800 | 351 |
| 509 | 20240402 | 101300 | 1518435400 | 76900 | 77000 | 77100 | 76900 | 431 |
| 510 | 20240402 | 101200 | 1485264900 | 76900 | 76900 | 76900 | 76900 | 83 |
| 511 | 20240402 | 101100 | 1478882200 | 77200 | 77200 | 77200 | 76900 | 238 |
| 512 | 20240402 | 101000 | 1460520700 | 77200 | 77200 | 77200 | 77000 | 312 |
| 513 | 20240402 | 100900 | 1436442100 | 76900 | 77000 | 77000 | 76900 | 497 |
| 514 | 20240402 | 100800 | 1398182700 | 77000 | 77100 | 77200 | 77000 | 206 |
| 515 | 20240402 | 100700 | 1382306000 | 77200 | 77100 | 77200 | 77100 | 36 |
| 516 | 20240402 | 100600 | 1379530300 | 77300 | 77100 | 77300 | 77000 | 89 |
| 517 | 20240402 | 100500 | 1372674500 | 77000 | 77000 | 77200 | 77000 | 52 |
| 518 | 20240402 | 100400 | 1368670100 | 77000 | 77200 | 77200 | 77000 | 119 |
| 519 | 20240402 | 100300 | 1359496600 | 77300 | 77700 | 77700 | 77200 | 171 |
| 520 | 20240402 | 100200 | 1346282900 | 77300 | 77800 | 77800 | 77300 | 35 |
| 521 | 20240402 | 100100 | 1343576600 | 77800 | 77700 | 77800 | 77100 | 215 |
| 522 | 20240402 | 100000 | 1326893600 | 77700 | 77500 | 77700 | 77100 | 276 |
| 523 | 20240402 | 095900 | 1305506800 | 77100 | 77100 | 77100 | 77100 | 76 |
| 524 | 20240402 | 095800 | 1299647200 | 77600 | 77200 | 77600 | 77100 | 69 |
| 525 | 20240402 | 095700 | 1294325200 | 77100 | 77200 | 77200 | 77100 | 120 |
| 526 | 20240402 | 095600 | 1285066800 | 77200 | 77200 | 77200 | 77200 | 42 |
| 527 | 20240402 | 095500 | 1281824400 | 77200 | 77500 | 77500 | 77200 | 140 |
| 528 | 20240402 | 095400 | 1271011200 | 77300 | 77300 | 77300 | 77300 | 47 |
| 529 | 20240402 | 095300 | 1267378100 | 77400 | 77500 | 77500 | 77400 | 81 |
| 530 | 20240402 | 095200 | 1261104900 | 77600 | 78000 | 78000 | 77600 | 50 |
| 531 | 20240402 | 095100 | 1257217700 | 78000 | 77900 | 78000 | 77600 | 451 |
| 532 | 20240402 | 095000 | 1222089900 | 77900 | 77600 | 77900 | 77400 | 316 |
| 533 | 20240402 | 094900 | 1197524700 | 77500 | 77400 | 77600 | 77300 | 83 |
| 534 | 20240402 | 094800 | 1191104200 | 77300 | 77200 | 77300 | 77200 | 98 |
| 535 | 20240402 | 094700 | 1183537000 | 77300 | 77300 | 77300 | 77300 | 8 |
| 536 | 20240402 | 094600 | 1182918600 | 77600 | 77200 | 77600 | 77200 | 80 |
| 537 | 20240402 | 094500 | 1176723400 | 77200 | 77200 | 77200 | 77200 | 87 |
| 538 | 20240402 | 094400 | 1170007000 | 77600 | 77100 | 77600 | 77100 | 58 |
| 539 | 20240402 | 094300 | 1165524700 | 77200 | 77300 | 77300 | 77200 | 66 |
| 540 | 20240402 | 094200 | 1160427200 | 77300 | 77200 | 77300 | 77200 | 58 |
| 541 | 20240402 | 094100 | 1155944200 | 77300 | 77900 | 77900 | 77200 | 209 |
| 542 | 20240402 | 094000 | 1139731700 | 77900 | 77500 | 78000 | 77000 | 679 |
| 543 | 20240402 | 093900 | 1087182100 | 77500 | 77300 | 77500 | 77100 | 75 |
| 544 | 20240402 | 093800 | 1081387000 | 77300 | 77300 | 77300 | 77100 | 202 |
| 545 | 20240402 | 093700 | 1065794100 | 77200 | 77300 | 77300 | 77200 | 65 |
| 546 | 20240402 | 093600 | 1060770600 | 77300 | 77300 | 77300 | 77300 | 139 |
| 547 | 20240402 | 093500 | 1050025900 | 77200 | 77400 | 77400 | 77200 | 114 |
| 548 | 20240402 | 093400 | 1041211500 | 77500 | 77500 | 77600 | 77500 | 370 |
| 549 | 20240402 | 093300 | 1012536400 | 77500 | 77600 | 77600 | 77500 | 63 |
| 550 | 20240402 | 093200 | 1007653800 | 77600 | 77500 | 77600 | 77500 | 64 |
| 551 | 20240402 | 093100 | 1002692900 | 78300 | 77900 | 78500 | 77600 | 284 |
| 552 | 20240402 | 093000 | 980503100 | 77900 | 77700 | 78000 | 77200 | 274 |
| 553 | 20240402 | 092900 | 959221100 | 77200 | 77600 | 77600 | 77200 | 57 |
| 554 | 20240402 | 092800 | 954815900 | 77400 | 77000 | 77400 | 77000 | 215 |
| 555 | 20240402 | 092700 | 938193300 | 77300 | 77300 | 77400 | 76900 | 269 |
| 556 | 20240402 | 092600 | 917465900 | 76900 | 77000 | 77300 | 76800 | 294 |
| 557 | 20240402 | 092500 | 894773700 | 76900 | 77000 | 77300 | 76900 | 63 |
| 558 | 20240402 | 092400 | 889927200 | 77000 | 77000 | 77000 | 76900 | 429 |
| 559 | 20240402 | 092300 | 856908500 | 77000 | 77100 | 77200 | 76900 | 1746 |
| 560 | 20240402 | 092200 | 722355200 | 77100 | 77200 | 77300 | 77100 | 684 |
| 561 | 20240402 | 092100 | 669554700 | 77200 | 77500 | 77500 | 77200 | 1499 |
| 562 | 20240402 | 092000 | 553653700 | 77500 | 77900 | 77900 | 77400 | 925 |
| 563 | 20240402 | 091900 | 481944500 | 77900 | 77500 | 77900 | 77500 | 63 |
| 564 | 20240402 | 091800 | 477061600 | 77500 | 77900 | 77900 | 77500 | 525 |
| 565 | 20240402 | 091700 | 436369000 | 77500 | 77800 | 77800 | 77500 | 90 |
| 566 | 20240402 | 091600 | 429387600 | 77900 | 77600 | 77900 | 77600 | 18 |
| 567 | 20240402 | 091500 | 427988300 | 77800 | 77800 | 77800 | 77600 | 39 |
| 568 | 20240402 | 091400 | 424961500 | 77800 | 77500 | 77800 | 77500 | 183 |
| 569 | 20240402 | 091300 | 410760000 | 77600 | 77600 | 77600 | 77600 | 6 |
| 570 | 20240402 | 091200 | 410294400 | 77600 | 77300 | 77600 | 77300 | 176 |
| 571 | 20240402 | 091100 | 396663000 | 77300 | 78000 | 78000 | 77300 | 293 |
| 572 | 20240402 | 091000 | 373892000 | 78000 | 77200 | 78000 | 77100 | 226 |
| 573 | 20240402 | 090900 | 356292000 | 77200 | 77700 | 77700 | 77200 | 1925 |
| 574 | 20240402 | 090800 | 206962000 | 77700 | 77900 | 77900 | 77700 | 451 |
| 575 | 20240402 | 090700 | 171900600 | 77800 | 77900 | 77900 | 77800 | 100 |
| 576 | 20240402 | 090600 | 164113000 | 78000 | 78000 | 78000 | 77900 | 51 |
| 577 | 20240402 | 090500 | 160135100 | 78000 | 77900 | 78100 | 77900 | 25 |
| 578 | 20240402 | 090400 | 158184000 | 77900 | 77900 | 77900 | 77900 | 35 |
| 579 | 20240402 | 090300 | 155457500 | 77800 | 78000 | 78000 | 77800 | 379 |
| 580 | 20240402 | 090200 | 125953100 | 77900 | 78300 | 78700 | 77900 | 192 |
| 581 | 20240402 | 090100 | 110970600 | 78100 | 78000 | 78100 | 78000 | 278 |
| 582 | 20240402 | 090000 | 89282200 | 77700 | 78000 | 78100 | 77500 | 1147 |