34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 193500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 4056 |
| 3 | 20240409 | 193400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 4 | 20240409 | 193300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 5 | 20240409 | 193200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 6 | 20240409 | 193100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 7 | 20240409 | 193000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 8 | 20240409 | 192900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 9 | 20240409 | 192800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 10 | 20240409 | 192700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 11 | 20240409 | 192600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 12 | 20240409 | 192500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 13 | 20240409 | 192400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 14 | 20240409 | 192300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 15 | 20240409 | 192200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 16 | 20240409 | 192100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 17 | 20240409 | 192000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 18 | 20240409 | 191900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 19 | 20240409 | 191800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 20 | 20240409 | 191700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 21 | 20240409 | 191600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 22 | 20240409 | 191500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 23 | 20240409 | 191400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 24 | 20240409 | 191300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 25 | 20240409 | 191200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 26 | 20240409 | 191100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 27 | 20240409 | 191000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 28 | 20240409 | 190900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 29 | 20240409 | 190800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 30 | 20240409 | 190700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 31 | 20240409 | 190600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 32 | 20240409 | 190500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 4056 |
| 33 | 20240409 | 190400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 34 | 20240409 | 190300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 35 | 20240409 | 190200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 36 | 20240409 | 190100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 37 | 20240409 | 190000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 38 | 20240409 | 185900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 39 | 20240409 | 185800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 40 | 20240409 | 185700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 41 | 20240409 | 185600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 42 | 20240409 | 185500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 43 | 20240409 | 185400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 44 | 20240409 | 185300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 45 | 20240409 | 185200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 46 | 20240409 | 185100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 47 | 20240409 | 185000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 48 | 20240409 | 184900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 49 | 20240409 | 184800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 50 | 20240409 | 184700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 51 | 20240409 | 184600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 52 | 20240409 | 184500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 53 | 20240409 | 184400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 54 | 20240409 | 184300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 55 | 20240409 | 184200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 56 | 20240409 | 184100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 57 | 20240409 | 184000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 58 | 20240409 | 183900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 59 | 20240409 | 183800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 60 | 20240409 | 183700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 61 | 20240409 | 183600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 62 | 20240409 | 183500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 4056 |
| 63 | 20240409 | 183400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 64 | 20240409 | 183300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 65 | 20240409 | 183200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 66 | 20240409 | 183100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 67 | 20240409 | 183000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 68 | 20240409 | 182900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 69 | 20240409 | 182800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 70 | 20240409 | 182700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 71 | 20240409 | 182600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 72 | 20240409 | 182500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 73 | 20240409 | 182400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 74 | 20240409 | 182300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 75 | 20240409 | 182200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 76 | 20240409 | 182100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 77 | 20240409 | 182000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 78 | 20240409 | 181900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 79 | 20240409 | 181800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 80 | 20240409 | 181700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 81 | 20240409 | 181600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 82 | 20240409 | 181500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 83 | 20240409 | 181400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 84 | 20240409 | 181300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 85 | 20240409 | 181200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 86 | 20240409 | 181100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 87 | 20240409 | 181000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 88 | 20240409 | 180900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 89 | 20240409 | 180800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 90 | 20240409 | 180700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 91 | 20240409 | 180600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 92 | 20240409 | 180500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 4056 |
| 93 | 20240409 | 180400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 94 | 20240409 | 180300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 95 | 20240409 | 180200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 96 | 20240409 | 180100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 97 | 20240409 | 180000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 98 | 20240409 | 175900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 99 | 20240409 | 175800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 100 | 20240409 | 175700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 101 | 20240409 | 175600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 102 | 20240409 | 175500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 103 | 20240409 | 175400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 104 | 20240409 | 175300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 105 | 20240409 | 175200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 106 | 20240409 | 175100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 107 | 20240409 | 175000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 108 | 20240409 | 174900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 109 | 20240409 | 174800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 110 | 20240409 | 174700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 111 | 20240409 | 174600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 112 | 20240409 | 174500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 113 | 20240409 | 174400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 114 | 20240409 | 174300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 115 | 20240409 | 174200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 116 | 20240409 | 174100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 117 | 20240409 | 174000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 118 | 20240409 | 173900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 119 | 20240409 | 173800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 120 | 20240409 | 173700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 121 | 20240409 | 173600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 122 | 20240409 | 173500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 4056 |
| 123 | 20240409 | 173400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 124 | 20240409 | 173300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 125 | 20240409 | 173200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 126 | 20240409 | 173100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 127 | 20240409 | 173000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 128 | 20240409 | 172900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 129 | 20240409 | 172800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 130 | 20240409 | 172700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 131 | 20240409 | 172600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 132 | 20240409 | 172500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 133 | 20240409 | 172400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 134 | 20240409 | 172300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 135 | 20240409 | 172200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 136 | 20240409 | 172100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 137 | 20240409 | 172000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 138 | 20240409 | 171900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 139 | 20240409 | 171800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 140 | 20240409 | 171700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 141 | 20240409 | 171600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 142 | 20240409 | 171500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 143 | 20240409 | 171400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 144 | 20240409 | 171300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 145 | 20240409 | 171200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 146 | 20240409 | 171100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 147 | 20240409 | 171000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 148 | 20240409 | 170900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 149 | 20240409 | 170800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 150 | 20240409 | 170700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 151 | 20240409 | 170600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 152 | 20240409 | 170500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 4056 |
| 153 | 20240409 | 170400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 154 | 20240409 | 170300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 155 | 20240409 | 170200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 156 | 20240409 | 170100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 157 | 20240409 | 170000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 158 | 20240409 | 165900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 159 | 20240409 | 165800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 160 | 20240409 | 165700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 161 | 20240409 | 165600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 162 | 20240409 | 165500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 163 | 20240409 | 165400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 164 | 20240409 | 165300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 165 | 20240409 | 165200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 166 | 20240409 | 165100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 167 | 20240409 | 165000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 168 | 20240409 | 164900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 169 | 20240409 | 164800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 170 | 20240409 | 164700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 171 | 20240409 | 164600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 172 | 20240409 | 164500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 173 | 20240409 | 164400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 174 | 20240409 | 164300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 175 | 20240409 | 164200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 176 | 20240409 | 164100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 177 | 20240409 | 164000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 178 | 20240409 | 163900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 179 | 20240409 | 163800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 180 | 20240409 | 163700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 181 | 20240409 | 163600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 182 | 20240409 | 163500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 4056 |
| 183 | 20240409 | 163400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 184 | 20240409 | 163300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 185 | 20240409 | 163200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 186 | 20240409 | 163100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 187 | 20240409 | 163000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 188 | 20240409 | 162900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 189 | 20240409 | 162800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 190 | 20240409 | 162700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 191 | 20240409 | 162600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 192 | 20240409 | 162500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 193 | 20240409 | 162400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 194 | 20240409 | 162300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 195 | 20240409 | 162200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 196 | 20240409 | 162100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 197 | 20240409 | 162000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 198 | 20240409 | 161900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 199 | 20240409 | 161800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 200 | 20240409 | 161700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 201 | 20240409 | 161600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 202 | 20240409 | 161500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 203 | 20240409 | 161400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 204 | 20240409 | 161300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 205 | 20240409 | 161200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 206 | 20240409 | 161100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 207 | 20240409 | 161000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 208 | 20240409 | 160900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 209 | 20240409 | 160800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 210 | 20240409 | 160700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 211 | 20240409 | 160600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 212 | 20240409 | 160500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 4056 |
| 213 | 20240409 | 160400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 214 | 20240409 | 160300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 215 | 20240409 | 160200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 216 | 20240409 | 160100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 217 | 20240409 | 160000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 218 | 20240409 | 155900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 219 | 20240409 | 155800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 220 | 20240409 | 155700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 221 | 20240409 | 155600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 222 | 20240409 | 155500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 223 | 20240409 | 155400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 224 | 20240409 | 155300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 225 | 20240409 | 155200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 226 | 20240409 | 155100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 227 | 20240409 | 155000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 228 | 20240409 | 154900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 229 | 20240409 | 154800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 230 | 20240409 | 154700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 231 | 20240409 | 154600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 232 | 20240409 | 154500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 233 | 20240409 | 154400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 234 | 20240409 | 154300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 235 | 20240409 | 154200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 236 | 20240409 | 154100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 237 | 20240409 | 154000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 238 | 20240409 | 153900 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 239 | 20240409 | 153800 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 240 | 20240409 | 153700 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 241 | 20240409 | 153600 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 242 | 20240409 | 153500 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 4056 |
| 243 | 20240409 | 153400 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 244 | 20240409 | 153300 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 245 | 20240409 | 153200 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 246 | 20240409 | 153100 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 0 |
| 247 | 20240409 | 153000 | 4505906200 | 65700 | 65700 | 65700 | 65700 | 4056 |
| 248 | 20240409 | 152900 | 4239427000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 249 | 20240409 | 152800 | 4239427000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 250 | 20240409 | 152700 | 4239427000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 251 | 20240409 | 152600 | 4239427000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 252 | 20240409 | 152500 | 4239427000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 253 | 20240409 | 152400 | 4239427000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 254 | 20240409 | 152300 | 4239427000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 255 | 20240409 | 152200 | 4239427000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 256 | 20240409 | 152100 | 4239427000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 257 | 20240409 | 152000 | 4239427000 | 65700 | 65700 | 65700 | 65700 | 0 |
| 258 | 20240409 | 151900 | 4239427000 | 65700 | 65600 | 65800 | 65600 | 294 |
| 259 | 20240409 | 151800 | 4220109800 | 65600 | 65700 | 65800 | 65600 | 509 |
| 260 | 20240409 | 151700 | 4186680600 | 65700 | 65500 | 65700 | 65500 | 867 |
| 261 | 20240409 | 151600 | 4129792300 | 65500 | 65500 | 65600 | 65500 | 261 |
| 262 | 20240409 | 151500 | 4112680400 | 65500 | 65600 | 65600 | 65500 | 876 |
| 263 | 20240409 | 151400 | 4055291900 | 65500 | 65500 | 65500 | 65500 | 86 |
| 264 | 20240409 | 151300 | 4049658900 | 65500 | 65600 | 65600 | 65500 | 390 |
| 265 | 20240409 | 151200 | 4024097400 | 65600 | 65600 | 65700 | 65600 | 1647 |
| 266 | 20240409 | 151100 | 3916047400 | 65600 | 65600 | 65700 | 65600 | 226 |
| 267 | 20240409 | 151000 | 3901214500 | 65600 | 65600 | 65700 | 65600 | 104 |
| 268 | 20240409 | 150900 | 3894389100 | 65600 | 65600 | 65700 | 65600 | 425 |
| 269 | 20240409 | 150800 | 3866497800 | 65600 | 65600 | 65700 | 65600 | 118 |
| 270 | 20240409 | 150700 | 3858756400 | 65600 | 65600 | 65700 | 65600 | 276 |
| 271 | 20240409 | 150600 | 3840648300 | 65600 | 65800 | 65800 | 65600 | 2013 |
| 272 | 20240409 | 150500 | 3708430800 | 65800 | 65700 | 65800 | 65700 | 94 |
| 273 | 20240409 | 150400 | 3702252900 | 65700 | 65800 | 65900 | 65700 | 191 |
| 274 | 20240409 | 150300 | 3689683200 | 65800 | 65800 | 65900 | 65700 | 409 |
| 275 | 20240409 | 150200 | 3662761100 | 65800 | 65900 | 65900 | 65800 | 5 |
| 276 | 20240409 | 150100 | 3662431800 | 65800 | 65800 | 65900 | 65700 | 70 |
| 277 | 20240409 | 150000 | 3657822100 | 65700 | 65800 | 65900 | 65700 | 416 |
| 278 | 20240409 | 145900 | 3630453000 | 65700 | 65700 | 65800 | 65700 | 43 |
| 279 | 20240409 | 145800 | 3627626700 | 65800 | 65800 | 65800 | 65700 | 314 |
| 280 | 20240409 | 145700 | 3606970400 | 65700 | 65800 | 65800 | 65700 | 311 |
| 281 | 20240409 | 145600 | 3586514700 | 65800 | 65800 | 65800 | 65700 | 91 |
| 282 | 20240409 | 145500 | 3580535600 | 65700 | 65800 | 65800 | 65700 | 216 |
| 283 | 20240409 | 145400 | 3566333200 | 65700 | 65800 | 65800 | 65700 | 177 |
| 284 | 20240409 | 145300 | 3554696600 | 65800 | 65700 | 65800 | 65700 | 244 |
| 285 | 20240409 | 145200 | 3538655100 | 65800 | 65800 | 65800 | 65600 | 224 |
| 286 | 20240409 | 145100 | 3523936300 | 65700 | 65700 | 65800 | 65700 | 349 |
| 287 | 20240409 | 145000 | 3501000500 | 65700 | 65700 | 65800 | 65700 | 155 |
| 288 | 20240409 | 144900 | 3490814900 | 65800 | 65800 | 65800 | 65700 | 132 |
| 289 | 20240409 | 144800 | 3482138900 | 65700 | 65800 | 65800 | 65700 | 242 |
| 290 | 20240409 | 144700 | 3466231400 | 65700 | 65800 | 65900 | 65700 | 264 |
| 291 | 20240409 | 144600 | 3448865900 | 65800 | 65900 | 65900 | 65800 | 431 |
| 292 | 20240409 | 144500 | 3420501300 | 65900 | 66000 | 66000 | 65800 | 2011 |
| 293 | 20240409 | 144400 | 3288001900 | 65900 | 66000 | 66000 | 65900 | 68 |
| 294 | 20240409 | 144300 | 3283516100 | 65900 | 66000 | 66000 | 65900 | 46 |
| 295 | 20240409 | 144200 | 3280482200 | 66000 | 66000 | 66000 | 65900 | 368 |
| 296 | 20240409 | 144100 | 3256215300 | 65900 | 65900 | 66000 | 65900 | 136 |
| 297 | 20240409 | 144000 | 3247248000 | 65900 | 66000 | 66000 | 65900 | 98 |
| 298 | 20240409 | 143900 | 3240785000 | 66000 | 65900 | 66000 | 65900 | 195 |
| 299 | 20240409 | 143800 | 3227926200 | 65900 | 66000 | 66000 | 65900 | 119 |
| 300 | 20240409 | 143700 | 3220077800 | 66000 | 66000 | 66000 | 65900 | 94 |
| 301 | 20240409 | 143600 | 3213880400 | 66000 | 66100 | 66100 | 65900 | 203 |
| 302 | 20240409 | 143500 | 3200476200 | 66000 | 66100 | 66100 | 65900 | 76 |
| 303 | 20240409 | 143400 | 3195459700 | 66000 | 66100 | 66100 | 65900 | 92 |
| 304 | 20240409 | 143300 | 3189385900 | 66000 | 66100 | 66100 | 66000 | 233 |
| 305 | 20240409 | 143200 | 3174001700 | 66100 | 66100 | 66100 | 66000 | 83 |
| 306 | 20240409 | 143100 | 3168519600 | 66000 | 66100 | 66100 | 66000 | 75 |
| 307 | 20240409 | 143000 | 3163565400 | 66000 | 66100 | 66100 | 65900 | 110 |
| 308 | 20240409 | 142900 | 3156298500 | 66100 | 66100 | 66100 | 66000 | 79 |
| 309 | 20240409 | 142800 | 3151080700 | 66000 | 66100 | 66100 | 66000 | 63 |
| 310 | 20240409 | 142700 | 3146919800 | 66000 | 66000 | 66100 | 66000 | 151 |
| 311 | 20240409 | 142600 | 3136947100 | 66000 | 65900 | 66000 | 65900 | 156 |
| 312 | 20240409 | 142500 | 3126653900 | 66000 | 66000 | 66000 | 65900 | 145 |
| 313 | 20240409 | 142400 | 3117088500 | 65900 | 66000 | 66000 | 65900 | 287 |
| 314 | 20240409 | 142300 | 3098159400 | 66000 | 65900 | 66000 | 65900 | 90 |
| 315 | 20240409 | 142200 | 3092223900 | 65900 | 66000 | 66000 | 65900 | 71 |
| 316 | 20240409 | 142100 | 3087542200 | 66000 | 65900 | 66000 | 65900 | 337 |
| 317 | 20240409 | 142000 | 3065304500 | 66000 | 66000 | 66000 | 65900 | 57 |
| 318 | 20240409 | 141900 | 3061545500 | 65900 | 66000 | 66000 | 65900 | 111 |
| 319 | 20240409 | 141800 | 3054227200 | 65900 | 66000 | 66000 | 65900 | 385 |
| 320 | 20240409 | 141700 | 3028830300 | 65900 | 66000 | 66000 | 65900 | 85 |
| 321 | 20240409 | 141600 | 3023227000 | 66000 | 66000 | 66000 | 65900 | 49 |
| 322 | 20240409 | 141500 | 3019996200 | 66000 | 65900 | 66000 | 65900 | 309 |
| 323 | 20240409 | 141400 | 2999618800 | 65900 | 66000 | 66000 | 65900 | 71 |
| 324 | 20240409 | 141300 | 2994937000 | 66000 | 66000 | 66000 | 65900 | 69 |
| 325 | 20240409 | 141200 | 2990387300 | 66000 | 65900 | 66000 | 65900 | 261 |
| 326 | 20240409 | 141100 | 2973169600 | 65900 | 65900 | 66000 | 65900 | 23 |
| 327 | 20240409 | 141000 | 2971653200 | 66000 | 66000 | 66000 | 65900 | 64 |
| 328 | 20240409 | 140900 | 2967433400 | 66000 | 65900 | 66000 | 65900 | 234 |
| 329 | 20240409 | 140800 | 2952004700 | 65900 | 65900 | 66000 | 65900 | 74 |
| 330 | 20240409 | 140700 | 2947125600 | 65900 | 65900 | 66000 | 65900 | 81 |
| 331 | 20240409 | 140600 | 2941783800 | 66000 | 65900 | 66000 | 65900 | 271 |
| 332 | 20240409 | 140500 | 2923919200 | 65900 | 66000 | 66100 | 65900 | 1924 |
| 333 | 20240409 | 140400 | 2796943600 | 66100 | 66100 | 66100 | 66000 | 108 |
| 334 | 20240409 | 140300 | 2789807700 | 66000 | 66100 | 66100 | 66000 | 75 |
| 335 | 20240409 | 140200 | 2784856200 | 66100 | 66100 | 66100 | 66000 | 1533 |
| 336 | 20240409 | 140100 | 2683548100 | 66200 | 66200 | 66200 | 66100 | 159 |
| 337 | 20240409 | 140000 | 2673029100 | 66200 | 66100 | 66200 | 66100 | 378 |
| 338 | 20240409 | 135900 | 2648040900 | 66100 | 66200 | 66200 | 66100 | 263 |
| 339 | 20240409 | 135800 | 2630632900 | 66200 | 66200 | 66200 | 66100 | 84 |
| 340 | 20240409 | 135700 | 2625076800 | 66100 | 66100 | 66200 | 66100 | 178 |
| 341 | 20240409 | 135600 | 2613303800 | 66100 | 66200 | 66200 | 66100 | 63 |
| 342 | 20240409 | 135500 | 2609137100 | 66100 | 66300 | 66300 | 66100 | 62 |
| 343 | 20240409 | 135400 | 2605031800 | 66100 | 66300 | 66300 | 66100 | 210 |
| 344 | 20240409 | 135300 | 2591131600 | 66200 | 66100 | 66300 | 66100 | 306 |
| 345 | 20240409 | 135200 | 2570875100 | 66100 | 66300 | 66300 | 66100 | 540 |
| 346 | 20240409 | 135100 | 2535139900 | 66200 | 66200 | 66300 | 66200 | 280 |
| 347 | 20240409 | 135000 | 2516596000 | 66200 | 66300 | 66300 | 66200 | 32 |
| 348 | 20240409 | 134900 | 2514476800 | 66200 | 66300 | 66300 | 66200 | 149 |
| 349 | 20240409 | 134800 | 2504607000 | 66200 | 66200 | 66300 | 66200 | 240 |
| 350 | 20240409 | 134700 | 2488715800 | 66200 | 66300 | 66300 | 66200 | 70 |
| 351 | 20240409 | 134600 | 2484079400 | 66200 | 66400 | 66400 | 66200 | 983 |
| 352 | 20240409 | 134500 | 2418919100 | 66300 | 66300 | 66400 | 66300 | 282 |
| 353 | 20240409 | 134400 | 2400212100 | 66300 | 66300 | 66500 | 66300 | 70 |
| 354 | 20240409 | 134300 | 2395569100 | 66300 | 66500 | 66500 | 66300 | 348 |
| 355 | 20240409 | 134200 | 2372461800 | 66400 | 66500 | 66500 | 66400 | 189 |
| 356 | 20240409 | 134100 | 2359906700 | 66400 | 66400 | 66500 | 66400 | 72 |
| 357 | 20240409 | 134000 | 2355121700 | 66400 | 66500 | 66500 | 66400 | 39 |
| 358 | 20240409 | 133900 | 2352530500 | 66400 | 66400 | 66500 | 66400 | 246 |
| 359 | 20240409 | 133800 | 2336187100 | 66400 | 66400 | 66500 | 66400 | 94 |
| 360 | 20240409 | 133700 | 2329942900 | 66400 | 66500 | 66500 | 66400 | 68 |
| 361 | 20240409 | 133600 | 2325424000 | 66400 | 66500 | 66500 | 66400 | 223 |
| 362 | 20240409 | 133500 | 2310607700 | 66400 | 66400 | 66500 | 66400 | 35 |
| 363 | 20240409 | 133400 | 2308281800 | 66400 | 66500 | 66500 | 66400 | 44 |
| 364 | 20240409 | 133300 | 2305358400 | 66500 | 66500 | 66500 | 66400 | 216 |
| 365 | 20240409 | 133200 | 2291013700 | 66500 | 66500 | 66500 | 66400 | 28 |
| 366 | 20240409 | 133100 | 2289152000 | 66500 | 66600 | 66600 | 66500 | 154 |
| 367 | 20240409 | 133000 | 2278908700 | 66600 | 66500 | 66600 | 66500 | 88 |
| 368 | 20240409 | 132900 | 2273051700 | 66600 | 66500 | 66600 | 66400 | 76 |
| 369 | 20240409 | 132800 | 2267997200 | 66500 | 66600 | 66600 | 66500 | 47 |
| 370 | 20240409 | 132700 | 2264869200 | 66600 | 66600 | 66600 | 66500 | 194 |
| 371 | 20240409 | 132600 | 2251957800 | 66500 | 66600 | 66600 | 66500 | 27 |
| 372 | 20240409 | 132500 | 2250160300 | 66600 | 66600 | 66600 | 66500 | 29 |
| 373 | 20240409 | 132400 | 2248229800 | 66500 | 66600 | 66600 | 66500 | 296 |
| 374 | 20240409 | 132300 | 2228532300 | 66500 | 66500 | 66600 | 66500 | 29 |
| 375 | 20240409 | 132200 | 2226603000 | 66500 | 66500 | 66600 | 66500 | 112 |
| 376 | 20240409 | 132100 | 2219151500 | 66600 | 66700 | 66700 | 66500 | 100 |
| 377 | 20240409 | 132000 | 2212496300 | 66700 | 66600 | 66700 | 66500 | 223 |
| 378 | 20240409 | 131900 | 2197644200 | 66600 | 66700 | 66700 | 66500 | 87 |
| 379 | 20240409 | 131800 | 2191850000 | 66600 | 66600 | 66600 | 66500 | 74 |
| 380 | 20240409 | 131700 | 2186922600 | 66500 | 66600 | 66600 | 66500 | 28 |
| 381 | 20240409 | 131600 | 2185058300 | 66600 | 66600 | 66600 | 66500 | 33 |
| 382 | 20240409 | 131500 | 2182860800 | 66500 | 66600 | 66600 | 66500 | 132 |
| 383 | 20240409 | 131400 | 2174080200 | 66500 | 66500 | 66600 | 66500 | 36 |
| 384 | 20240409 | 131300 | 2171683700 | 66500 | 66600 | 66600 | 66500 | 20 |
| 385 | 20240409 | 131200 | 2170352100 | 66600 | 66600 | 66600 | 66500 | 267 |
| 386 | 20240409 | 131100 | 2152584500 | 66500 | 66600 | 66600 | 66500 | 45 |
| 387 | 20240409 | 131000 | 2149589500 | 66500 | 66600 | 66600 | 66500 | 24 |
| 388 | 20240409 | 130900 | 2147991400 | 66500 | 66500 | 66600 | 66500 | 70 |
| 389 | 20240409 | 130800 | 2143334000 | 66600 | 66600 | 66600 | 66600 | 3 |
| 390 | 20240409 | 130700 | 2143134200 | 66600 | 66600 | 66600 | 66500 | 65 |
| 391 | 20240409 | 130600 | 2138806300 | 66500 | 66600 | 66600 | 66500 | 153 |
| 392 | 20240409 | 130500 | 2128630700 | 66700 | 66600 | 66700 | 66500 | 37 |
| 393 | 20240409 | 130400 | 2126166800 | 66500 | 66700 | 66700 | 66500 | 139 |
| 394 | 20240409 | 130300 | 2116906400 | 66600 | 66700 | 66700 | 66600 | 223 |
| 395 | 20240409 | 130200 | 2102046700 | 66700 | 66600 | 66700 | 66600 | 8 |
| 396 | 20240409 | 130100 | 2101513300 | 66700 | 66500 | 66700 | 66500 | 61 |
| 397 | 20240409 | 130000 | 2097448600 | 66600 | 66700 | 66700 | 66600 | 57 |
| 398 | 20240409 | 125900 | 2093649900 | 66500 | 66600 | 66700 | 66500 | 26 |
| 399 | 20240409 | 125800 | 2091918700 | 66700 | 66700 | 66800 | 66600 | 45 |
| 400 | 20240409 | 125700 | 2088917300 | 66700 | 66700 | 66700 | 66600 | 44 |
| 401 | 20240409 | 125600 | 2085984500 | 66700 | 66700 | 66800 | 66700 | 15 |
| 402 | 20240409 | 125500 | 2084983100 | 66800 | 66600 | 66800 | 66500 | 489 |
| 403 | 20240409 | 125400 | 2052406400 | 66600 | 66700 | 66800 | 66600 | 74 |
| 404 | 20240409 | 125300 | 2047472500 | 66800 | 66800 | 66900 | 66700 | 43 |
| 405 | 20240409 | 125200 | 2044601200 | 66900 | 66800 | 66900 | 66800 | 31 |
| 406 | 20240409 | 125100 | 2042529300 | 66800 | 66800 | 66800 | 66700 | 30 |
| 407 | 20240409 | 125000 | 2040525700 | 66700 | 66900 | 66900 | 66700 | 14 |
| 408 | 20240409 | 124900 | 2039590500 | 66900 | 66900 | 66900 | 66800 | 47 |
| 409 | 20240409 | 124800 | 2036446500 | 66900 | 66900 | 66900 | 66800 | 265 |
| 410 | 20240409 | 124700 | 2018737900 | 66900 | 66900 | 66900 | 66800 | 35 |
| 411 | 20240409 | 124600 | 2016396500 | 66800 | 66900 | 66900 | 66800 | 24 |
| 412 | 20240409 | 124500 | 2014791300 | 66900 | 66800 | 66900 | 66600 | 248 |
| 413 | 20240409 | 124400 | 1998231100 | 66800 | 66600 | 66800 | 66600 | 66 |
| 414 | 20240409 | 124300 | 1993828100 | 66600 | 66600 | 66700 | 66600 | 43 |
| 415 | 20240409 | 124200 | 1990962000 | 66600 | 66600 | 66900 | 66600 | 70 |
| 416 | 20240409 | 124100 | 1986294800 | 66600 | 66800 | 66900 | 66600 | 2023 |
| 417 | 20240409 | 124000 | 1851353200 | 66800 | 66800 | 66800 | 66700 | 41 |
| 418 | 20240409 | 123900 | 1848614700 | 66800 | 66800 | 66800 | 66700 | 60 |
| 419 | 20240409 | 123800 | 1844609900 | 66800 | 66800 | 66900 | 66800 | 62 |
| 420 | 20240409 | 123700 | 1840467300 | 66700 | 66800 | 66800 | 66700 | 39 |
| 421 | 20240409 | 123600 | 1837863100 | 66900 | 66800 | 66900 | 66700 | 99 |
| 422 | 20240409 | 123500 | 1831255400 | 66700 | 66800 | 66800 | 66700 | 40 |
| 423 | 20240409 | 123400 | 1828583800 | 66900 | 66800 | 66900 | 66800 | 25 |
| 424 | 20240409 | 123300 | 1826912700 | 66700 | 66800 | 66900 | 66700 | 60 |
| 425 | 20240409 | 123200 | 1822905900 | 66800 | 66800 | 66800 | 66700 | 52 |
| 426 | 20240409 | 123100 | 1819432500 | 66700 | 66800 | 66900 | 66700 | 22 |
| 427 | 20240409 | 123000 | 1817963000 | 66900 | 67000 | 67000 | 66700 | 108 |
| 428 | 20240409 | 122900 | 1810746600 | 67000 | 66900 | 67000 | 66700 | 869 |
| 429 | 20240409 | 122800 | 1752604800 | 66800 | 67000 | 67000 | 66800 | 53 |
| 430 | 20240409 | 122700 | 1749058200 | 66900 | 66900 | 67000 | 66800 | 159 |
| 431 | 20240409 | 122600 | 1738425100 | 66900 | 66800 | 66900 | 66800 | 12 |
| 432 | 20240409 | 122500 | 1737622500 | 66900 | 67000 | 67000 | 66900 | 43 |
| 433 | 20240409 | 122400 | 1734742900 | 67000 | 66900 | 67000 | 66800 | 293 |
| 434 | 20240409 | 122300 | 1715155700 | 66900 | 66900 | 67000 | 66900 | 17 |
| 435 | 20240409 | 122200 | 1714017300 | 66900 | 66900 | 66900 | 66900 | 9 |
| 436 | 20240409 | 122100 | 1713415200 | 67000 | 66900 | 67000 | 66800 | 185 |
| 437 | 20240409 | 122000 | 1701023500 | 67000 | 66900 | 67000 | 66900 | 18 |
| 438 | 20240409 | 121900 | 1699818400 | 67000 | 66900 | 67000 | 66800 | 22 |
| 439 | 20240409 | 121800 | 1698345200 | 66900 | 67000 | 67000 | 66900 | 76 |
| 440 | 20240409 | 121700 | 1693258200 | 66900 | 67000 | 67000 | 66900 | 26 |
| 441 | 20240409 | 121600 | 1691517800 | 66800 | 67000 | 67000 | 66800 | 60 |
| 442 | 20240409 | 121500 | 1687501600 | 67000 | 66800 | 67000 | 66800 | 473 |
| 443 | 20240409 | 121400 | 1655876700 | 66800 | 66800 | 66900 | 66800 | 23 |
| 444 | 20240409 | 121300 | 1654339500 | 66800 | 66900 | 66900 | 66800 | 163 |
| 445 | 20240409 | 121200 | 1643445200 | 66800 | 66800 | 66900 | 66800 | 247 |
| 446 | 20240409 | 121100 | 1626930300 | 66900 | 66900 | 66900 | 66800 | 13 |
| 447 | 20240409 | 121000 | 1626060800 | 66900 | 66900 | 66900 | 66800 | 53 |
| 448 | 20240409 | 120900 | 1622517100 | 66900 | 66900 | 67000 | 66800 | 66 |
| 449 | 20240409 | 120800 | 1618101000 | 67000 | 66800 | 67000 | 66800 | 413 |
| 450 | 20240409 | 120700 | 1590504800 | 66900 | 66900 | 67000 | 66800 | 179 |
| 451 | 20240409 | 120600 | 1578531500 | 66800 | 67000 | 67000 | 66800 | 45 |
| 452 | 20240409 | 120500 | 1575520600 | 66800 | 67000 | 67000 | 66800 | 8 |
| 453 | 20240409 | 120400 | 1574984800 | 67000 | 66900 | 67000 | 66800 | 48 |
| 454 | 20240409 | 120300 | 1571773400 | 67000 | 66900 | 67000 | 66800 | 247 |
| 455 | 20240409 | 120200 | 1555262500 | 66900 | 66900 | 66900 | 66800 | 35 |
| 456 | 20240409 | 120100 | 1552921300 | 66900 | 66900 | 67000 | 66900 | 95 |
| 457 | 20240409 | 120000 | 1546563100 | 66800 | 66800 | 66900 | 66800 | 131 |
| 458 | 20240409 | 115900 | 1537809600 | 66900 | 66900 | 66900 | 66900 | 4 |
| 459 | 20240409 | 115800 | 1537542000 | 66800 | 66900 | 67000 | 66800 | 70 |
| 460 | 20240409 | 115700 | 1532858300 | 66800 | 66800 | 66900 | 66800 | 120 |
| 461 | 20240409 | 115600 | 1524837800 | 66900 | 66900 | 66900 | 66900 | 13 |
| 462 | 20240409 | 115500 | 1523968100 | 66900 | 67000 | 67000 | 66800 | 167 |
| 463 | 20240409 | 115400 | 1512804300 | 66800 | 66900 | 67000 | 66800 | 222 |
| 464 | 20240409 | 115300 | 1497961900 | 66900 | 66900 | 67000 | 66800 | 30 |
| 465 | 20240409 | 115200 | 1495954900 | 67000 | 66900 | 67000 | 66800 | 49 |
| 466 | 20240409 | 115100 | 1492676600 | 66800 | 67000 | 67000 | 66800 | 107 |
| 467 | 20240409 | 115000 | 1485519500 | 67000 | 67000 | 67000 | 66900 | 34 |
| 468 | 20240409 | 114900 | 1483241800 | 67000 | 67000 | 67000 | 66900 | 52 |
| 469 | 20240409 | 114800 | 1479758100 | 66900 | 67000 | 67000 | 66900 | 126 |
| 470 | 20240409 | 114700 | 1471326300 | 66900 | 67000 | 67000 | 66900 | 67 |
| 471 | 20240409 | 114600 | 1466839100 | 67000 | 67100 | 67100 | 66900 | 39 |
| 472 | 20240409 | 114500 | 1464225300 | 67100 | 67000 | 67100 | 66900 | 306 |
| 473 | 20240409 | 114400 | 1443730700 | 67000 | 67100 | 67100 | 67000 | 40 |
| 474 | 20240409 | 114300 | 1441047800 | 67100 | 66900 | 67100 | 66900 | 65 |
| 475 | 20240409 | 114200 | 1436689300 | 67000 | 67000 | 67100 | 67000 | 34 |
| 476 | 20240409 | 114100 | 1434411100 | 67000 | 66900 | 67100 | 66900 | 49 |
| 477 | 20240409 | 114000 | 1431127600 | 66900 | 67000 | 67100 | 66900 | 153 |
| 478 | 20240409 | 113900 | 1420885300 | 67100 | 67100 | 67200 | 66900 | 126 |
| 479 | 20240409 | 113800 | 1412437700 | 67100 | 67200 | 67200 | 67000 | 26 |
| 480 | 20240409 | 113700 | 1410693600 | 66900 | 67200 | 67200 | 66900 | 502 |
| 481 | 20240409 | 113600 | 1376983500 | 67200 | 67100 | 67300 | 67100 | 37 |
| 482 | 20240409 | 113500 | 1374496900 | 67200 | 67300 | 67300 | 67200 | 53 |
| 483 | 20240409 | 113400 | 1370930500 | 67100 | 67300 | 67300 | 67100 | 42 |
| 484 | 20240409 | 113300 | 1368106200 | 67200 | 67200 | 67300 | 67100 | 117 |
| 485 | 20240409 | 113200 | 1360245500 | 67300 | 67300 | 67300 | 67200 | 33 |
| 486 | 20240409 | 113100 | 1358024900 | 67300 | 67200 | 67300 | 67200 | 27 |
| 487 | 20240409 | 113000 | 1356207900 | 67300 | 67200 | 67300 | 67200 | 162 |
| 488 | 20240409 | 112900 | 1345312700 | 67300 | 67200 | 67300 | 67000 | 68 |
| 489 | 20240409 | 112800 | 1340742400 | 67200 | 67300 | 67300 | 67200 | 10 |
| 490 | 20240409 | 112700 | 1340069900 | 67300 | 67200 | 67300 | 67100 | 120 |
| 491 | 20240409 | 112600 | 1332006000 | 67300 | 67200 | 67300 | 67100 | 22 |
| 492 | 20240409 | 112500 | 1330527700 | 67300 | 67200 | 67300 | 67200 | 19 |
| 493 | 20240409 | 112400 | 1329250000 | 67200 | 67300 | 67300 | 67100 | 102 |
| 494 | 20240409 | 112300 | 1322390500 | 67200 | 67200 | 67200 | 67100 | 15 |
| 495 | 20240409 | 112200 | 1321382700 | 67200 | 67300 | 67300 | 67200 | 33 |
| 496 | 20240409 | 112100 | 1319163300 | 67300 | 67300 | 67300 | 67200 | 70 |
| 497 | 20240409 | 112000 | 1314455000 | 67200 | 67200 | 67300 | 67200 | 45 |
| 498 | 20240409 | 111900 | 1311427100 | 67300 | 67200 | 67300 | 67200 | 21 |
| 499 | 20240409 | 111800 | 1310014900 | 67100 | 67200 | 67300 | 67100 | 299 |
| 500 | 20240409 | 111700 | 1289901100 | 67300 | 67300 | 67300 | 67200 | 13 |
| 501 | 20240409 | 111600 | 1289026400 | 67300 | 67300 | 67300 | 67200 | 57 |
| 502 | 20240409 | 111500 | 1285191300 | 67300 | 67200 | 67300 | 67100 | 181 |
| 503 | 20240409 | 111400 | 1273034300 | 67200 | 67300 | 67300 | 67100 | 15 |
| 504 | 20240409 | 111300 | 1272026900 | 67200 | 67300 | 67300 | 67200 | 43 |
| 505 | 20240409 | 111200 | 1269135400 | 67300 | 67200 | 67300 | 67100 | 211 |
| 506 | 20240409 | 111100 | 1254952800 | 67100 | 67400 | 67400 | 67100 | 157 |
| 507 | 20240409 | 111000 | 1244413500 | 67400 | 67300 | 67500 | 67300 | 22 |
| 508 | 20240409 | 110900 | 1242931300 | 67200 | 67200 | 67200 | 67100 | 64 |
| 509 | 20240409 | 110800 | 1238630700 | 67200 | 67100 | 67200 | 67000 | 33 |
| 510 | 20240409 | 110700 | 1236416300 | 67200 | 67200 | 67200 | 67000 | 88 |
| 511 | 20240409 | 110600 | 1230507100 | 67200 | 67100 | 67200 | 67100 | 66 |
| 512 | 20240409 | 110500 | 1226074500 | 67200 | 67100 | 67200 | 67100 | 78 |
| 513 | 20240409 | 110400 | 1220835600 | 67200 | 67200 | 67200 | 67100 | 76 |
| 514 | 20240409 | 110300 | 1215731400 | 67100 | 67100 | 67200 | 67100 | 178 |
| 515 | 20240409 | 110200 | 1203773400 | 67200 | 67200 | 67200 | 67100 | 16 |
| 516 | 20240409 | 110100 | 1202699000 | 67300 | 67100 | 67300 | 67100 | 92 |
| 517 | 20240409 | 110000 | 1196515300 | 67100 | 67300 | 67300 | 67100 | 143 |
| 518 | 20240409 | 105900 | 1186903800 | 67300 | 67300 | 67400 | 67200 | 29 |
| 519 | 20240409 | 105800 | 1184951800 | 67500 | 67300 | 67500 | 67200 | 131 |
| 520 | 20240409 | 105700 | 1176131600 | 67300 | 67200 | 67300 | 67200 | 236 |
| 521 | 20240409 | 105600 | 1160260500 | 67200 | 67200 | 67300 | 67200 | 8 |
| 522 | 20240409 | 105500 | 1159722800 | 67200 | 67200 | 67300 | 67200 | 42 |
| 523 | 20240409 | 105400 | 1156897800 | 67100 | 67100 | 67200 | 67100 | 85 |
| 524 | 20240409 | 105300 | 1151191200 | 67200 | 67200 | 67200 | 67200 | 26 |
| 525 | 20240409 | 105200 | 1149444000 | 67100 | 67100 | 67300 | 67000 | 115 |
| 526 | 20240409 | 105100 | 1141724000 | 67000 | 67200 | 67200 | 67000 | 266 |
| 527 | 20240409 | 105000 | 1123869400 | 67200 | 67200 | 67200 | 67100 | 35 |
| 528 | 20240409 | 104900 | 1121517900 | 67200 | 67200 | 67200 | 67100 | 51 |
| 529 | 20240409 | 104800 | 1118091200 | 67200 | 67100 | 67200 | 67000 | 134 |
| 530 | 20240409 | 104700 | 1109100000 | 67100 | 67200 | 67300 | 67100 | 36 |
| 531 | 20240409 | 104600 | 1106681500 | 67200 | 67100 | 67300 | 67000 | 270 |
| 532 | 20240409 | 104500 | 1088562500 | 67000 | 66900 | 67200 | 66900 | 514 |
| 533 | 20240409 | 104400 | 1054110200 | 67000 | 66900 | 67000 | 66900 | 86 |
| 534 | 20240409 | 104300 | 1048348500 | 67000 | 67000 | 67000 | 66900 | 43 |
| 535 | 20240409 | 104200 | 1045469400 | 67000 | 66900 | 67000 | 66900 | 203 |
| 536 | 20240409 | 104100 | 1031882500 | 66900 | 67000 | 67000 | 66900 | 21 |
| 537 | 20240409 | 104000 | 1030475700 | 66900 | 67000 | 67000 | 66900 | 27 |
| 538 | 20240409 | 103900 | 1028667100 | 67000 | 67100 | 67100 | 67000 | 412 |
| 539 | 20240409 | 103800 | 1001045200 | 67000 | 67000 | 67100 | 67000 | 61 |
| 540 | 20240409 | 103700 | 996953000 | 67000 | 67100 | 67100 | 67000 | 30 |
| 541 | 20240409 | 103600 | 994941000 | 67100 | 67000 | 67100 | 67000 | 247 |
| 542 | 20240409 | 103500 | 978377000 | 67000 | 67100 | 67100 | 67000 | 229 |
| 543 | 20240409 | 103400 | 963012700 | 67200 | 67300 | 67300 | 67100 | 141 |
| 544 | 20240409 | 103300 | 953535400 | 67200 | 67300 | 67300 | 67200 | 353 |
| 545 | 20240409 | 103200 | 929795900 | 67200 | 67300 | 67300 | 67200 | 24 |
| 546 | 20240409 | 103100 | 928180900 | 67200 | 67300 | 67300 | 67200 | 68 |
| 547 | 20240409 | 103000 | 923607000 | 67300 | 67200 | 67300 | 67200 | 631 |
| 548 | 20240409 | 102900 | 881188200 | 67300 | 67300 | 67500 | 67200 | 590 |
| 549 | 20240409 | 102800 | 841480700 | 67400 | 67400 | 67400 | 67300 | 132 |
| 550 | 20240409 | 102700 | 832586000 | 67300 | 67400 | 67400 | 67300 | 258 |
| 551 | 20240409 | 102600 | 815201400 | 67300 | 67400 | 67400 | 67300 | 5 |
| 552 | 20240409 | 102500 | 814864500 | 67400 | 67500 | 67600 | 67400 | 23 |
| 553 | 20240409 | 102400 | 813311300 | 67500 | 67500 | 67500 | 67500 | 21 |
| 554 | 20240409 | 102300 | 811893800 | 67500 | 67500 | 67500 | 67500 | 18 |
| 555 | 20240409 | 102200 | 810678800 | 67600 | 67600 | 67600 | 67500 | 88 |
| 556 | 20240409 | 102100 | 804737500 | 67600 | 67600 | 67600 | 67500 | 106 |
| 557 | 20240409 | 102000 | 797578100 | 67500 | 67500 | 67500 | 67500 | 2 |
| 558 | 20240409 | 101900 | 797443100 | 67600 | 67600 | 67600 | 67500 | 31 |
| 559 | 20240409 | 101800 | 795347600 | 67500 | 67600 | 67600 | 67500 | 41 |
| 560 | 20240409 | 101700 | 792576100 | 67600 | 67400 | 67600 | 67400 | 32 |
| 561 | 20240409 | 101600 | 790419100 | 67700 | 67600 | 67700 | 67300 | 67 |
| 562 | 20240409 | 101500 | 785900600 | 67500 | 67600 | 67700 | 67500 | 102 |
| 563 | 20240409 | 101400 | 779011200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 564 | 20240409 | 101300 | 779011200 | 67700 | 67600 | 67700 | 67600 | 64 |
| 565 | 20240409 | 101200 | 774684200 | 67600 | 67600 | 67600 | 67500 | 181 |
| 566 | 20240409 | 101100 | 762460600 | 67600 | 67500 | 67600 | 67500 | 16 |
| 567 | 20240409 | 101000 | 761380300 | 67600 | 67500 | 67600 | 67500 | 19 |
| 568 | 20240409 | 100900 | 760097000 | 67600 | 67500 | 67600 | 67400 | 177 |
| 569 | 20240409 | 100800 | 748152100 | 67500 | 67500 | 67500 | 67400 | 489 |
| 570 | 20240409 | 100700 | 715185400 | 67500 | 67500 | 67500 | 67500 | 35 |
| 571 | 20240409 | 100600 | 712822900 | 67500 | 67500 | 67500 | 67400 | 266 |
| 572 | 20240409 | 100500 | 694879900 | 67500 | 67500 | 67500 | 67500 | 2 |
| 573 | 20240409 | 100400 | 694744900 | 67500 | 67500 | 67500 | 67500 | 55 |
| 574 | 20240409 | 100300 | 691032400 | 67500 | 67400 | 67500 | 67400 | 250 |
| 575 | 20240409 | 100200 | 674168900 | 67500 | 67500 | 67500 | 67500 | 6 |
| 576 | 20240409 | 100100 | 673763900 | 67500 | 67500 | 67500 | 67400 | 33 |
| 577 | 20240409 | 100000 | 671536500 | 67500 | 67500 | 67500 | 67400 | 233 |
| 578 | 20240409 | 095900 | 655810000 | 67500 | 67600 | 67600 | 67500 | 25 |
| 579 | 20240409 | 095800 | 654120500 | 67600 | 67600 | 67600 | 67500 | 40 |
| 580 | 20240409 | 095700 | 651417500 | 67600 | 67500 | 67600 | 67500 | 63 |
| 581 | 20240409 | 095600 | 647164100 | 67600 | 67500 | 67600 | 67500 | 56 |
| 582 | 20240409 | 095500 | 643381500 | 67500 | 67600 | 67700 | 67500 | 149 |
| 583 | 20240409 | 095400 | 633311300 | 67700 | 67400 | 67700 | 67400 | 633 |
| 584 | 20240409 | 095300 | 590584300 | 67500 | 67500 | 67500 | 67400 | 59 |
| 585 | 20240409 | 095200 | 586604600 | 67500 | 67500 | 67500 | 67500 | 22 |
| 586 | 20240409 | 095100 | 585119600 | 67500 | 67400 | 67500 | 67400 | 126 |
| 587 | 20240409 | 095000 | 576622500 | 67500 | 67500 | 67500 | 67500 | 1 |
| 588 | 20240409 | 094900 | 576555000 | 67400 | 67400 | 67500 | 67400 | 53 |
| 589 | 20240409 | 094800 | 572980300 | 67400 | 67400 | 67400 | 67400 | 70 |
| 590 | 20240409 | 094700 | 568262300 | 67500 | 67400 | 67500 | 67400 | 19 |
| 591 | 20240409 | 094600 | 566981300 | 67500 | 67400 | 67500 | 67400 | 178 |
| 592 | 20240409 | 094500 | 554978800 | 67400 | 67400 | 67400 | 67300 | 93 |
| 593 | 20240409 | 094400 | 548711600 | 67400 | 67400 | 67400 | 67300 | 56 |
| 594 | 20240409 | 094300 | 544937300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 595 | 20240409 | 094200 | 544937300 | 67300 | 67300 | 67400 | 67200 | 74 |
| 596 | 20240409 | 094100 | 539959100 | 67400 | 67400 | 67400 | 67400 | 67 |
| 597 | 20240409 | 094000 | 535443300 | 67300 | 67300 | 67400 | 67300 | 115 |
| 598 | 20240409 | 093900 | 527703300 | 67300 | 67400 | 67400 | 67200 | 194 |
| 599 | 20240409 | 093800 | 514643100 | 67400 | 67400 | 67400 | 67400 | 28 |
| 600 | 20240409 | 093700 | 512755900 | 67300 | 67200 | 67300 | 67200 | 297 |
| 601 | 20240409 | 093600 | 492793100 | 67200 | 67300 | 67300 | 67200 | 587 |
| 602 | 20240409 | 093500 | 453289000 | 67400 | 67300 | 67400 | 67300 | 51 |
| 603 | 20240409 | 093400 | 449854500 | 67400 | 67400 | 67400 | 67400 | 177 |
| 604 | 20240409 | 093300 | 437924700 | 67400 | 67400 | 67400 | 67400 | 0 |
| 605 | 20240409 | 093200 | 437924700 | 67400 | 67400 | 67400 | 67400 | 25 |
| 606 | 20240409 | 093100 | 436239700 | 67400 | 67300 | 67400 | 67300 | 3 |
| 607 | 20240409 | 093000 | 436037600 | 67400 | 67500 | 67500 | 67300 | 29 |
| 608 | 20240409 | 092900 | 434082800 | 67500 | 67700 | 67700 | 67400 | 1103 |
| 609 | 20240409 | 092800 | 359634900 | 67700 | 67700 | 67700 | 67600 | 119 |
| 610 | 20240409 | 092700 | 351588600 | 67700 | 67700 | 67700 | 67600 | 45 |
| 611 | 20240409 | 092600 | 348542200 | 67700 | 67700 | 67700 | 67700 | 30 |
| 612 | 20240409 | 092500 | 346511200 | 67700 | 67700 | 67700 | 67700 | 22 |
| 613 | 20240409 | 092400 | 345021800 | 67700 | 67800 | 67800 | 67700 | 80 |
| 614 | 20240409 | 092300 | 339598600 | 67800 | 67700 | 67800 | 67600 | 19 |
| 615 | 20240409 | 092200 | 338311100 | 67600 | 67800 | 67800 | 67600 | 131 |
| 616 | 20240409 | 092100 | 329442300 | 67800 | 67800 | 67800 | 67800 | 31 |
| 617 | 20240409 | 092000 | 327340500 | 67800 | 67900 | 67900 | 67800 | 565 |
| 618 | 20240409 | 091900 | 289001100 | 67900 | 67900 | 67900 | 67900 | 61 |
| 619 | 20240409 | 091800 | 284859200 | 67900 | 67900 | 68000 | 67900 | 31 |
| 620 | 20240409 | 091700 | 282752600 | 67900 | 67900 | 67900 | 67900 | 43 |
| 621 | 20240409 | 091600 | 279832900 | 68000 | 67900 | 68000 | 67900 | 122 |
| 622 | 20240409 | 091500 | 271547500 | 67900 | 68000 | 68000 | 67900 | 61 |
| 623 | 20240409 | 091400 | 267399600 | 68000 | 67800 | 68000 | 67800 | 867 |
| 624 | 20240409 | 091300 | 208610200 | 67800 | 67800 | 67800 | 67800 | 48 |
| 625 | 20240409 | 091200 | 205355800 | 67800 | 67700 | 67800 | 67700 | 502 |
| 626 | 20240409 | 091100 | 171369800 | 67700 | 67700 | 67700 | 67700 | 86 |
| 627 | 20240409 | 091000 | 165547600 | 67500 | 67800 | 67800 | 67500 | 120 |
| 628 | 20240409 | 090900 | 157435500 | 67600 | 67800 | 67800 | 67600 | 4 |
| 629 | 20240409 | 090800 | 157164500 | 67700 | 67600 | 67700 | 67600 | 521 |
| 630 | 20240409 | 090700 | 121892900 | 67600 | 67600 | 67600 | 67600 | 257 |
| 631 | 20240409 | 090600 | 104519700 | 67500 | 67600 | 67600 | 67500 | 105 |
| 632 | 20240409 | 090500 | 97428000 | 67600 | 67600 | 67600 | 67600 | 117 |
| 633 | 20240409 | 090400 | 89518800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 634 | 20240409 | 090300 | 89518800 | 67400 | 67600 | 67700 | 67400 | 131 |
| 635 | 20240409 | 090200 | 80653100 | 67600 | 67600 | 67600 | 67600 | 68 |
| 636 | 20240409 | 090100 | 76056300 | 67300 | 67700 | 67700 | 67300 | 113 |
| 637 | 20240409 | 090000 | 68450200 | 67300 | 67700 | 67700 | 67300 | 1012 |