33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 192300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 2807 |
| 3 | 20240416 | 192200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 4 | 20240416 | 192100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 5 | 20240416 | 192000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 6 | 20240416 | 191900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 7 | 20240416 | 191800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 8 | 20240416 | 191700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 9 | 20240416 | 191600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 10 | 20240416 | 191500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 11 | 20240416 | 191400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 12 | 20240416 | 191300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 13 | 20240416 | 191200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 14 | 20240416 | 191100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 15 | 20240416 | 191000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 16 | 20240416 | 190900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 17 | 20240416 | 190800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 18 | 20240416 | 190700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 19 | 20240416 | 190600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 20 | 20240416 | 190500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 21 | 20240416 | 190400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 22 | 20240416 | 190300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 23 | 20240416 | 190200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 24 | 20240416 | 190100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 25 | 20240416 | 190000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 26 | 20240416 | 185900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 27 | 20240416 | 185800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 28 | 20240416 | 185700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 29 | 20240416 | 185600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 30 | 20240416 | 185500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 31 | 20240416 | 185400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 32 | 20240416 | 185300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 2807 |
| 33 | 20240416 | 185200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 34 | 20240416 | 185100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 35 | 20240416 | 185000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 36 | 20240416 | 184900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 37 | 20240416 | 184800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 38 | 20240416 | 184700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 39 | 20240416 | 184600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 40 | 20240416 | 184500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 41 | 20240416 | 184400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 42 | 20240416 | 184300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 43 | 20240416 | 184200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 44 | 20240416 | 184100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 45 | 20240416 | 184000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 46 | 20240416 | 183900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 47 | 20240416 | 183800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 48 | 20240416 | 183700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 49 | 20240416 | 183600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 50 | 20240416 | 183500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 51 | 20240416 | 183400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 52 | 20240416 | 183300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 53 | 20240416 | 183200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 54 | 20240416 | 183100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 55 | 20240416 | 183000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 56 | 20240416 | 182900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 57 | 20240416 | 182800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 58 | 20240416 | 182700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 59 | 20240416 | 182600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 60 | 20240416 | 182500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 61 | 20240416 | 182400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 62 | 20240416 | 182300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 2807 |
| 63 | 20240416 | 182200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 64 | 20240416 | 182100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 65 | 20240416 | 182000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 66 | 20240416 | 181900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 67 | 20240416 | 181800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 68 | 20240416 | 181700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 69 | 20240416 | 181600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 70 | 20240416 | 181500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 71 | 20240416 | 181400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 72 | 20240416 | 181300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 73 | 20240416 | 181200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 74 | 20240416 | 181100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 75 | 20240416 | 181000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 76 | 20240416 | 180900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 77 | 20240416 | 180800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 78 | 20240416 | 180700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 79 | 20240416 | 180600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 80 | 20240416 | 180500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 81 | 20240416 | 180400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 82 | 20240416 | 180300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 83 | 20240416 | 180200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 84 | 20240416 | 180100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 85 | 20240416 | 180000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 86 | 20240416 | 175900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 87 | 20240416 | 175800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 88 | 20240416 | 175700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 89 | 20240416 | 175600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 90 | 20240416 | 175500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 91 | 20240416 | 175400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 92 | 20240416 | 175300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 2807 |
| 93 | 20240416 | 175200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 94 | 20240416 | 175100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 95 | 20240416 | 175000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 96 | 20240416 | 174900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 97 | 20240416 | 174800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 98 | 20240416 | 174700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 99 | 20240416 | 174600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 100 | 20240416 | 174500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 101 | 20240416 | 174400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 102 | 20240416 | 174300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 103 | 20240416 | 174200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 104 | 20240416 | 174100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 105 | 20240416 | 174000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 106 | 20240416 | 173900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 107 | 20240416 | 173800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 108 | 20240416 | 173700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 109 | 20240416 | 173600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 110 | 20240416 | 173500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 111 | 20240416 | 173400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 112 | 20240416 | 173300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 113 | 20240416 | 173200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 114 | 20240416 | 173100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 115 | 20240416 | 173000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 116 | 20240416 | 172900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 117 | 20240416 | 172800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 118 | 20240416 | 172700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 119 | 20240416 | 172600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 120 | 20240416 | 172500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 121 | 20240416 | 172400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 122 | 20240416 | 172300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 2807 |
| 123 | 20240416 | 172200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 124 | 20240416 | 172100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 125 | 20240416 | 172000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 126 | 20240416 | 171900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 127 | 20240416 | 171800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 128 | 20240416 | 171700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 129 | 20240416 | 171600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 130 | 20240416 | 171500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 131 | 20240416 | 171400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 132 | 20240416 | 171300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 133 | 20240416 | 171200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 134 | 20240416 | 171100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 135 | 20240416 | 171000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 136 | 20240416 | 170900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 137 | 20240416 | 170800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 138 | 20240416 | 170700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 139 | 20240416 | 170600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 140 | 20240416 | 170500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 141 | 20240416 | 170400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 142 | 20240416 | 170300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 143 | 20240416 | 170200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 144 | 20240416 | 170100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 145 | 20240416 | 170000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 146 | 20240416 | 165900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 147 | 20240416 | 165800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 148 | 20240416 | 165700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 149 | 20240416 | 165600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 150 | 20240416 | 165500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 151 | 20240416 | 165400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 152 | 20240416 | 165300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 2807 |
| 153 | 20240416 | 165200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 154 | 20240416 | 165100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 155 | 20240416 | 165000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 156 | 20240416 | 164900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 157 | 20240416 | 164800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 158 | 20240416 | 164700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 159 | 20240416 | 164600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 160 | 20240416 | 164500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 161 | 20240416 | 164400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 162 | 20240416 | 164300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 163 | 20240416 | 164200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 164 | 20240416 | 164100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 165 | 20240416 | 164000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 166 | 20240416 | 163900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 167 | 20240416 | 163800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 168 | 20240416 | 163700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 169 | 20240416 | 163600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 170 | 20240416 | 163500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 171 | 20240416 | 163400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 172 | 20240416 | 163300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 173 | 20240416 | 163200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 174 | 20240416 | 163100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 175 | 20240416 | 163000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 176 | 20240416 | 162900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 177 | 20240416 | 162800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 178 | 20240416 | 162700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 179 | 20240416 | 162600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 180 | 20240416 | 162500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 181 | 20240416 | 162400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 182 | 20240416 | 162300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 2807 |
| 183 | 20240416 | 162200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 184 | 20240416 | 162100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 185 | 20240416 | 162000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 186 | 20240416 | 161900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 187 | 20240416 | 161800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 188 | 20240416 | 161700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 189 | 20240416 | 161600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 190 | 20240416 | 161500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 191 | 20240416 | 161400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 192 | 20240416 | 161300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 193 | 20240416 | 161200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 194 | 20240416 | 161100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 195 | 20240416 | 161000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 196 | 20240416 | 160900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 197 | 20240416 | 160800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 198 | 20240416 | 160700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 199 | 20240416 | 160600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 200 | 20240416 | 160500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 201 | 20240416 | 160400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 202 | 20240416 | 160300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 203 | 20240416 | 160200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 204 | 20240416 | 160100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 205 | 20240416 | 160000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 206 | 20240416 | 155900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 207 | 20240416 | 155800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 208 | 20240416 | 155700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 209 | 20240416 | 155600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 210 | 20240416 | 155500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 211 | 20240416 | 155400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 212 | 20240416 | 155300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 2807 |
| 213 | 20240416 | 155200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 214 | 20240416 | 155100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 215 | 20240416 | 155000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 216 | 20240416 | 154900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 217 | 20240416 | 154800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 218 | 20240416 | 154700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 219 | 20240416 | 154600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 220 | 20240416 | 154500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 221 | 20240416 | 154400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 222 | 20240416 | 154300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 223 | 20240416 | 154200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 224 | 20240416 | 154100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 225 | 20240416 | 154000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 226 | 20240416 | 153900 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 227 | 20240416 | 153800 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 228 | 20240416 | 153700 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 229 | 20240416 | 153600 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 230 | 20240416 | 153500 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 231 | 20240416 | 153400 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 232 | 20240416 | 153300 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 233 | 20240416 | 153200 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 234 | 20240416 | 153100 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 0 |
| 235 | 20240416 | 153000 | 7006498500 | 56500 | 56500 | 56500 | 56500 | 2807 |
| 236 | 20240416 | 152900 | 6847903000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 237 | 20240416 | 152800 | 6847903000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 238 | 20240416 | 152700 | 6847903000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 239 | 20240416 | 152600 | 6847903000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 240 | 20240416 | 152500 | 6847903000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 241 | 20240416 | 152400 | 6847903000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 242 | 20240416 | 152300 | 6847903000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 243 | 20240416 | 152200 | 6847903000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 244 | 20240416 | 152100 | 6847903000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 245 | 20240416 | 152000 | 6847903000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 246 | 20240416 | 151900 | 6847903000 | 56700 | 56700 | 56700 | 56600 | 532 |
| 247 | 20240416 | 151800 | 6817761500 | 56700 | 56600 | 56700 | 56600 | 88 |
| 248 | 20240416 | 151700 | 6812777600 | 56600 | 56600 | 56600 | 56500 | 548 |
| 249 | 20240416 | 151600 | 6781762400 | 56600 | 56600 | 56600 | 56500 | 36 |
| 250 | 20240416 | 151500 | 6779728000 | 56500 | 56600 | 56600 | 56500 | 871 |
| 251 | 20240416 | 151400 | 6730440500 | 56600 | 56700 | 56700 | 56600 | 288 |
| 252 | 20240416 | 151300 | 6714139600 | 56600 | 56500 | 56700 | 56500 | 57 |
| 253 | 20240416 | 151200 | 6710912700 | 56600 | 56600 | 56700 | 56500 | 315 |
| 254 | 20240416 | 151100 | 6693082500 | 56600 | 56600 | 56700 | 56600 | 50 |
| 255 | 20240416 | 151000 | 6690252400 | 56700 | 56700 | 56800 | 56600 | 810 |
| 256 | 20240416 | 150900 | 6644325900 | 56700 | 56700 | 56800 | 56700 | 74 |
| 257 | 20240416 | 150800 | 6640126800 | 56800 | 56700 | 56800 | 56700 | 27 |
| 258 | 20240416 | 150700 | 6638595800 | 56700 | 56700 | 56800 | 56700 | 135 |
| 259 | 20240416 | 150600 | 6630939900 | 56700 | 56600 | 56700 | 56500 | 404 |
| 260 | 20240416 | 150500 | 6608037100 | 56600 | 56600 | 56600 | 56500 | 795 |
| 261 | 20240416 | 150400 | 6563040800 | 56600 | 56800 | 56800 | 56600 | 240 |
| 262 | 20240416 | 150300 | 6549430500 | 56700 | 56800 | 56800 | 56700 | 135 |
| 263 | 20240416 | 150200 | 6541775300 | 56800 | 56700 | 56800 | 56700 | 464 |
| 264 | 20240416 | 150100 | 6515465000 | 56700 | 56700 | 56800 | 56700 | 63 |
| 265 | 20240416 | 150000 | 6511891600 | 56700 | 56700 | 56800 | 56600 | 476 |
| 266 | 20240416 | 145900 | 6484902500 | 56800 | 56700 | 56800 | 56700 | 124 |
| 267 | 20240416 | 145800 | 6477870000 | 56700 | 56700 | 56800 | 56600 | 861 |
| 268 | 20240416 | 145700 | 6429055300 | 56700 | 56700 | 56700 | 56600 | 711 |
| 269 | 20240416 | 145600 | 6388810800 | 56600 | 56600 | 56700 | 56600 | 40 |
| 270 | 20240416 | 145500 | 6386545400 | 56700 | 56600 | 56700 | 56600 | 3 |
| 271 | 20240416 | 145400 | 6386375500 | 56700 | 56600 | 56700 | 56600 | 265 |
| 272 | 20240416 | 145300 | 6371375200 | 56700 | 56600 | 56700 | 56500 | 485 |
| 273 | 20240416 | 145200 | 6343927100 | 56500 | 56500 | 56500 | 56500 | 5 |
| 274 | 20240416 | 145100 | 6343644600 | 56500 | 56500 | 56600 | 56500 | 152 |
| 275 | 20240416 | 145000 | 6335055000 | 56500 | 56500 | 56600 | 56500 | 445 |
| 276 | 20240416 | 144900 | 6309911200 | 56500 | 56500 | 56500 | 56500 | 43 |
| 277 | 20240416 | 144800 | 6307481700 | 56500 | 56500 | 56600 | 56500 | 199 |
| 278 | 20240416 | 144700 | 6296236900 | 56500 | 56500 | 56500 | 56500 | 169 |
| 279 | 20240416 | 144600 | 6286688400 | 56500 | 56500 | 56600 | 56500 | 128 |
| 280 | 20240416 | 144500 | 6279454900 | 56500 | 56500 | 56600 | 56500 | 868 |
| 281 | 20240416 | 144400 | 6230407600 | 56500 | 56500 | 56500 | 56500 | 167 |
| 282 | 20240416 | 144300 | 6220972100 | 56500 | 56500 | 56600 | 56500 | 19 |
| 283 | 20240416 | 144200 | 6219897300 | 56500 | 56600 | 56600 | 56500 | 200 |
| 284 | 20240416 | 144100 | 6208596000 | 56500 | 56500 | 56600 | 56500 | 212 |
| 285 | 20240416 | 144000 | 6196617900 | 56600 | 56500 | 56600 | 56500 | 48 |
| 286 | 20240416 | 143900 | 6193904200 | 56400 | 56500 | 56600 | 56400 | 624 |
| 287 | 20240416 | 143800 | 6158647100 | 56600 | 56600 | 56700 | 56500 | 197 |
| 288 | 20240416 | 143700 | 6147497400 | 56600 | 56600 | 56600 | 56500 | 263 |
| 289 | 20240416 | 143600 | 6132611800 | 56500 | 56600 | 56600 | 56500 | 526 |
| 290 | 20240416 | 143500 | 6102852800 | 56500 | 56500 | 56600 | 56500 | 21 |
| 291 | 20240416 | 143400 | 6101665000 | 56400 | 56500 | 56600 | 56400 | 646 |
| 292 | 20240416 | 143300 | 6065166800 | 56500 | 56500 | 56500 | 56500 | 91 |
| 293 | 20240416 | 143200 | 6060025300 | 56600 | 56500 | 56600 | 56500 | 160 |
| 294 | 20240416 | 143100 | 6050969900 | 56600 | 56600 | 56700 | 56500 | 172 |
| 295 | 20240416 | 143000 | 6041234800 | 56500 | 56500 | 56500 | 56500 | 87 |
| 296 | 20240416 | 142900 | 6036319300 | 56500 | 56500 | 56600 | 56500 | 112 |
| 297 | 20240416 | 142800 | 6029981000 | 56600 | 56600 | 56700 | 56600 | 150 |
| 298 | 20240416 | 142700 | 6021490900 | 56600 | 56500 | 56600 | 56500 | 342 |
| 299 | 20240416 | 142600 | 6002145100 | 56600 | 56600 | 56600 | 56600 | 274 |
| 300 | 20240416 | 142500 | 5986636700 | 56500 | 56500 | 56500 | 56500 | 10 |
| 301 | 20240416 | 142400 | 5986071700 | 56500 | 56500 | 56500 | 56400 | 151 |
| 302 | 20240416 | 142300 | 5977541800 | 56500 | 56700 | 56700 | 56500 | 164 |
| 303 | 20240416 | 142200 | 5968258400 | 56700 | 56500 | 56700 | 56500 | 119 |
| 304 | 20240416 | 142100 | 5961522500 | 56600 | 56500 | 56600 | 56500 | 139 |
| 305 | 20240416 | 142000 | 5953663400 | 56600 | 56600 | 56600 | 56500 | 206 |
| 306 | 20240416 | 141900 | 5942003900 | 56700 | 56600 | 56700 | 56600 | 158 |
| 307 | 20240416 | 141800 | 5933059500 | 56600 | 56600 | 56600 | 56500 | 164 |
| 308 | 20240416 | 141700 | 5923777700 | 56700 | 56600 | 56700 | 56600 | 671 |
| 309 | 20240416 | 141600 | 5885769100 | 56500 | 56500 | 56600 | 56500 | 23 |
| 310 | 20240416 | 141500 | 5884468200 | 56500 | 56500 | 56600 | 56500 | 144 |
| 311 | 20240416 | 141400 | 5876330800 | 56600 | 56500 | 56600 | 56500 | 52 |
| 312 | 20240416 | 141300 | 5873387800 | 56500 | 56500 | 56600 | 56500 | 63 |
| 313 | 20240416 | 141200 | 5869823600 | 56500 | 56500 | 56600 | 56500 | 3 |
| 314 | 20240416 | 141100 | 5869654000 | 56500 | 56500 | 56500 | 56500 | 84 |
| 315 | 20240416 | 141000 | 5864908000 | 56500 | 56500 | 56600 | 56500 | 204 |
| 316 | 20240416 | 140900 | 5853363300 | 56500 | 56500 | 56500 | 56500 | 7 |
| 317 | 20240416 | 140800 | 5852967800 | 56500 | 56500 | 56600 | 56500 | 196 |
| 318 | 20240416 | 140700 | 5841883000 | 56500 | 56600 | 56600 | 56500 | 411 |
| 319 | 20240416 | 140600 | 5818621100 | 56600 | 56600 | 56600 | 56500 | 144 |
| 320 | 20240416 | 140500 | 5810474200 | 56500 | 56600 | 56600 | 56500 | 164 |
| 321 | 20240416 | 140400 | 5801200400 | 56600 | 56600 | 56600 | 56600 | 1 |
| 322 | 20240416 | 140300 | 5801143800 | 56600 | 56600 | 56600 | 56500 | 66 |
| 323 | 20240416 | 140200 | 5797408900 | 56500 | 56600 | 56600 | 56500 | 84 |
| 324 | 20240416 | 140100 | 5792662600 | 56600 | 56500 | 56600 | 56400 | 981 |
| 325 | 20240416 | 140000 | 5737209200 | 56500 | 56500 | 56600 | 56500 | 68 |
| 326 | 20240416 | 135900 | 5733367100 | 56500 | 56600 | 56600 | 56400 | 794 |
| 327 | 20240416 | 135800 | 5688501500 | 56600 | 56600 | 56600 | 56600 | 110 |
| 328 | 20240416 | 135700 | 5682275500 | 56600 | 56500 | 56600 | 56500 | 12 |
| 329 | 20240416 | 135600 | 5681596400 | 56500 | 56500 | 56500 | 56500 | 185 |
| 330 | 20240416 | 135500 | 5671143900 | 56500 | 56500 | 56600 | 56500 | 24 |
| 331 | 20240416 | 135400 | 5669787700 | 56500 | 56500 | 56500 | 56500 | 14 |
| 332 | 20240416 | 135300 | 5668996700 | 56500 | 56500 | 56500 | 56400 | 162 |
| 333 | 20240416 | 135200 | 5659844500 | 56500 | 56500 | 56600 | 56400 | 187 |
| 334 | 20240416 | 135100 | 5649278400 | 56500 | 56400 | 56500 | 56400 | 166 |
| 335 | 20240416 | 135000 | 5639903700 | 56400 | 56500 | 56500 | 56400 | 295 |
| 336 | 20240416 | 134900 | 5623265400 | 56500 | 56400 | 56500 | 56400 | 111 |
| 337 | 20240416 | 134800 | 5616996100 | 56400 | 56500 | 56500 | 56400 | 30 |
| 338 | 20240416 | 134700 | 5615304000 | 56500 | 56500 | 56600 | 56500 | 188 |
| 339 | 20240416 | 134600 | 5604681900 | 56500 | 56400 | 56500 | 56400 | 284 |
| 340 | 20240416 | 134500 | 5588642200 | 56400 | 56400 | 56500 | 56400 | 220 |
| 341 | 20240416 | 134400 | 5576234100 | 56400 | 56400 | 56400 | 56400 | 190 |
| 342 | 20240416 | 134300 | 5565518100 | 56400 | 56400 | 56400 | 56400 | 9 |
| 343 | 20240416 | 134200 | 5565010500 | 56500 | 56400 | 56500 | 56400 | 10 |
| 344 | 20240416 | 134100 | 5564445600 | 56500 | 56400 | 56500 | 56400 | 119 |
| 345 | 20240416 | 134000 | 5557729900 | 56400 | 56500 | 56600 | 56400 | 118 |
| 346 | 20240416 | 133900 | 5551067800 | 56500 | 56500 | 56500 | 56500 | 1 |
| 347 | 20240416 | 133800 | 5551011300 | 56500 | 56400 | 56500 | 56400 | 140 |
| 348 | 20240416 | 133700 | 5543109400 | 56500 | 56500 | 56500 | 56400 | 29 |
| 349 | 20240416 | 133600 | 5541471900 | 56500 | 56400 | 56500 | 56400 | 120 |
| 350 | 20240416 | 133500 | 5534695000 | 56400 | 56500 | 56500 | 56400 | 129 |
| 351 | 20240416 | 133400 | 5527419200 | 56400 | 56600 | 56600 | 56400 | 434 |
| 352 | 20240416 | 133300 | 5502927200 | 56500 | 56600 | 56600 | 56500 | 27 |
| 353 | 20240416 | 133200 | 5501401600 | 56600 | 56500 | 56600 | 56500 | 108 |
| 354 | 20240416 | 133100 | 5495298900 | 56400 | 56500 | 56500 | 56400 | 736 |
| 355 | 20240416 | 133000 | 5453740900 | 56500 | 56600 | 56600 | 56500 | 43 |
| 356 | 20240416 | 132900 | 5451311200 | 56600 | 56600 | 56600 | 56500 | 168 |
| 357 | 20240416 | 132800 | 5441805400 | 56600 | 56600 | 56700 | 56500 | 410 |
| 358 | 20240416 | 132700 | 5418588800 | 56600 | 56500 | 56600 | 56500 | 29 |
| 359 | 20240416 | 132600 | 5416950100 | 56600 | 56500 | 56600 | 56500 | 794 |
| 360 | 20240416 | 132500 | 5372025200 | 56500 | 56600 | 56600 | 56500 | 49 |
| 361 | 20240416 | 132400 | 5369252000 | 56600 | 56600 | 56600 | 56600 | 18 |
| 362 | 20240416 | 132300 | 5368233200 | 56600 | 56500 | 56600 | 56400 | 418 |
| 363 | 20240416 | 132200 | 5344591500 | 56400 | 56500 | 56600 | 56400 | 445 |
| 364 | 20240416 | 132100 | 5319449000 | 56500 | 56500 | 56500 | 56500 | 16 |
| 365 | 20240416 | 132000 | 5318545000 | 56500 | 56500 | 56600 | 56500 | 307 |
| 366 | 20240416 | 131900 | 5301198400 | 56600 | 56500 | 56600 | 56500 | 119 |
| 367 | 20240416 | 131800 | 5294467900 | 56500 | 56600 | 56600 | 56500 | 212 |
| 368 | 20240416 | 131700 | 5282487100 | 56600 | 56400 | 56600 | 56400 | 36 |
| 369 | 20240416 | 131600 | 5280452500 | 56400 | 56500 | 56600 | 56400 | 341 |
| 370 | 20240416 | 131500 | 5261187300 | 56600 | 56600 | 56600 | 56600 | 304 |
| 371 | 20240416 | 131400 | 5243980900 | 56600 | 56600 | 56600 | 56500 | 16 |
| 372 | 20240416 | 131300 | 5243075800 | 56500 | 56600 | 56600 | 56500 | 92 |
| 373 | 20240416 | 131200 | 5237877600 | 56500 | 56500 | 56600 | 56400 | 424 |
| 374 | 20240416 | 131100 | 5213938500 | 56500 | 56400 | 56500 | 56400 | 29 |
| 375 | 20240416 | 131000 | 5212301000 | 56400 | 56500 | 56500 | 56400 | 158 |
| 376 | 20240416 | 130900 | 5203389600 | 56400 | 56400 | 56400 | 56400 | 1 |
| 377 | 20240416 | 130800 | 5203333200 | 56400 | 56400 | 56500 | 56400 | 169 |
| 378 | 20240416 | 130700 | 5193794800 | 56400 | 56400 | 56500 | 56400 | 146 |
| 379 | 20240416 | 130600 | 5185555100 | 56500 | 56500 | 56500 | 56400 | 6 |
| 380 | 20240416 | 130500 | 5185216300 | 56400 | 56500 | 56500 | 56400 | 2 |
| 381 | 20240416 | 130400 | 5185103400 | 56400 | 56400 | 56500 | 56400 | 136 |
| 382 | 20240416 | 130300 | 5177432900 | 56500 | 56400 | 56500 | 56400 | 12 |
| 383 | 20240416 | 130200 | 5176755300 | 56400 | 56400 | 56400 | 56400 | 0 |
| 384 | 20240416 | 130100 | 5176755300 | 56400 | 56400 | 56400 | 56400 | 94 |
| 385 | 20240416 | 130000 | 5171453700 | 56400 | 56500 | 56500 | 56400 | 2 |
| 386 | 20240416 | 125900 | 5171340800 | 56400 | 56400 | 56400 | 56400 | 13 |
| 387 | 20240416 | 125800 | 5170607600 | 56500 | 56600 | 56600 | 56400 | 189 |
| 388 | 20240416 | 125700 | 5159937600 | 56600 | 56500 | 56600 | 56500 | 213 |
| 389 | 20240416 | 125600 | 5147882300 | 56500 | 56500 | 56500 | 56500 | 7 |
| 390 | 20240416 | 125500 | 5147486800 | 56500 | 56500 | 56600 | 56500 | 497 |
| 391 | 20240416 | 125400 | 5119357800 | 56600 | 56500 | 56600 | 56500 | 124 |
| 392 | 20240416 | 125300 | 5112350200 | 56500 | 56500 | 56500 | 56500 | 56 |
| 393 | 20240416 | 125200 | 5109186200 | 56500 | 56400 | 56500 | 56400 | 176 |
| 394 | 20240416 | 125100 | 5099250300 | 56400 | 56500 | 56500 | 56400 | 14 |
| 395 | 20240416 | 125000 | 5098459700 | 56400 | 56400 | 56500 | 56400 | 37 |
| 396 | 20240416 | 124900 | 5096372100 | 56400 | 56400 | 56500 | 56400 | 385 |
| 397 | 20240416 | 124800 | 5074632700 | 56400 | 56400 | 56400 | 56400 | 40 |
| 398 | 20240416 | 124700 | 5072376700 | 56400 | 56300 | 56400 | 56300 | 679 |
| 399 | 20240416 | 124600 | 5034082200 | 56300 | 56400 | 56400 | 56300 | 310 |
| 400 | 20240416 | 124500 | 5016627400 | 56300 | 56300 | 56400 | 56300 | 247 |
| 401 | 20240416 | 124400 | 5002698900 | 56400 | 56400 | 56400 | 56300 | 159 |
| 402 | 20240416 | 124300 | 4993746700 | 56300 | 56400 | 56400 | 56300 | 165 |
| 403 | 20240416 | 124200 | 4984452000 | 56300 | 56300 | 56300 | 56300 | 5 |
| 404 | 20240416 | 124100 | 4984170500 | 56300 | 56300 | 56300 | 56300 | 92 |
| 405 | 20240416 | 124000 | 4978990900 | 56400 | 56300 | 56400 | 56300 | 134 |
| 406 | 20240416 | 123900 | 4971446300 | 56300 | 56300 | 56400 | 56300 | 130 |
| 407 | 20240416 | 123800 | 4964121300 | 56300 | 56300 | 56300 | 56300 | 2 |
| 408 | 20240416 | 123700 | 4964008700 | 56400 | 56300 | 56400 | 56300 | 90 |
| 409 | 20240416 | 123600 | 4958941500 | 56400 | 56300 | 56400 | 56300 | 142 |
| 410 | 20240416 | 123500 | 4950941400 | 56300 | 56400 | 56400 | 56300 | 734 |
| 411 | 20240416 | 123400 | 4909616700 | 56300 | 56300 | 56400 | 56300 | 93 |
| 412 | 20240416 | 123300 | 4904380500 | 56400 | 56400 | 56400 | 56300 | 61 |
| 413 | 20240416 | 123200 | 4900945100 | 56300 | 56300 | 56400 | 56300 | 23 |
| 414 | 20240416 | 123100 | 4899649900 | 56300 | 56300 | 56400 | 56300 | 155 |
| 415 | 20240416 | 123000 | 4890922800 | 56400 | 56400 | 56400 | 56300 | 66 |
| 416 | 20240416 | 122900 | 4887201800 | 56400 | 56300 | 56400 | 56300 | 37 |
| 417 | 20240416 | 122800 | 4885118600 | 56300 | 56300 | 56300 | 56300 | 353 |
| 418 | 20240416 | 122700 | 4865244700 | 56300 | 56300 | 56300 | 56300 | 232 |
| 419 | 20240416 | 122600 | 4852183100 | 56300 | 56300 | 56400 | 56300 | 138 |
| 420 | 20240416 | 122500 | 4844411900 | 56300 | 56300 | 56300 | 56300 | 121 |
| 421 | 20240416 | 122400 | 4837599600 | 56400 | 56300 | 56400 | 56300 | 244 |
| 422 | 20240416 | 122300 | 4823862300 | 56300 | 56300 | 56400 | 56300 | 44 |
| 423 | 20240416 | 122200 | 4821384000 | 56300 | 56300 | 56400 | 56300 | 205 |
| 424 | 20240416 | 122100 | 4809832000 | 56300 | 56400 | 56400 | 56300 | 226 |
| 425 | 20240416 | 122000 | 4797107400 | 56300 | 56300 | 56300 | 56300 | 45 |
| 426 | 20240416 | 121900 | 4794573900 | 56300 | 56300 | 56400 | 56300 | 22 |
| 427 | 20240416 | 121800 | 4793333500 | 56300 | 56300 | 56400 | 56300 | 294 |
| 428 | 20240416 | 121700 | 4776778600 | 56400 | 56300 | 56400 | 56300 | 22 |
| 429 | 20240416 | 121600 | 4775539000 | 56400 | 56300 | 56400 | 56300 | 968 |
| 430 | 20240416 | 121500 | 4721011400 | 56300 | 56400 | 56400 | 56300 | 649 |
| 431 | 20240416 | 121400 | 4684442300 | 56400 | 56400 | 56500 | 56400 | 386 |
| 432 | 20240416 | 121300 | 4662657500 | 56400 | 56400 | 56400 | 56400 | 47 |
| 433 | 20240416 | 121200 | 4660006700 | 56400 | 56400 | 56400 | 56400 | 86 |
| 434 | 20240416 | 121100 | 4655156300 | 56400 | 56400 | 56500 | 56400 | 380 |
| 435 | 20240416 | 121000 | 4633720700 | 56500 | 56500 | 56500 | 56400 | 74 |
| 436 | 20240416 | 120900 | 4629542800 | 56400 | 56400 | 56400 | 56400 | 301 |
| 437 | 20240416 | 120800 | 4612566400 | 56400 | 56400 | 56400 | 56400 | 645 |
| 438 | 20240416 | 120700 | 4576188400 | 56400 | 56400 | 56500 | 56400 | 842 |
| 439 | 20240416 | 120600 | 4528642300 | 56500 | 56500 | 56500 | 56400 | 39 |
| 440 | 20240416 | 120500 | 4526439400 | 56400 | 56500 | 56700 | 56400 | 771 |
| 441 | 20240416 | 120400 | 4482878100 | 56500 | 56600 | 56600 | 56500 | 113 |
| 442 | 20240416 | 120300 | 4476484800 | 56600 | 56700 | 56700 | 56600 | 213 |
| 443 | 20240416 | 120200 | 4464420000 | 56700 | 56700 | 56700 | 56600 | 35 |
| 444 | 20240416 | 120100 | 4462438600 | 56700 | 56700 | 56700 | 56600 | 38 |
| 445 | 20240416 | 120000 | 4460285100 | 56700 | 56700 | 56700 | 56600 | 156 |
| 446 | 20240416 | 115900 | 4451448000 | 56700 | 56700 | 56700 | 56700 | 27 |
| 447 | 20240416 | 115800 | 4449917100 | 56700 | 56700 | 56700 | 56700 | 33 |
| 448 | 20240416 | 115700 | 4448046000 | 56700 | 56600 | 56700 | 56600 | 238 |
| 449 | 20240416 | 115600 | 4434560800 | 56600 | 56600 | 56600 | 56500 | 138 |
| 450 | 20240416 | 115500 | 4426750500 | 56600 | 56600 | 56600 | 56600 | 82 |
| 451 | 20240416 | 115400 | 4422109300 | 56600 | 56700 | 56700 | 56600 | 93 |
| 452 | 20240416 | 115300 | 4416844500 | 56600 | 56700 | 56700 | 56600 | 137 |
| 453 | 20240416 | 115200 | 4409084100 | 56700 | 56700 | 56700 | 56700 | 415 |
| 454 | 20240416 | 115100 | 4385553600 | 56700 | 56700 | 56800 | 56600 | 82 |
| 455 | 20240416 | 115000 | 4380902200 | 56700 | 56600 | 56800 | 56600 | 203 |
| 456 | 20240416 | 114900 | 4369379000 | 56700 | 56600 | 56700 | 56600 | 421 |
| 457 | 20240416 | 114800 | 4345510500 | 56600 | 56600 | 56600 | 56600 | 87 |
| 458 | 20240416 | 114700 | 4340586300 | 56600 | 56600 | 56700 | 56600 | 112 |
| 459 | 20240416 | 114600 | 4334247000 | 56600 | 56600 | 56600 | 56600 | 144 |
| 460 | 20240416 | 114500 | 4326096600 | 56600 | 56600 | 56600 | 56500 | 373 |
| 461 | 20240416 | 114400 | 4304987900 | 56600 | 56600 | 56600 | 56600 | 349 |
| 462 | 20240416 | 114300 | 4285234500 | 56600 | 56700 | 56700 | 56600 | 17 |
| 463 | 20240416 | 114200 | 4284271300 | 56600 | 56600 | 56700 | 56600 | 107 |
| 464 | 20240416 | 114100 | 4278214100 | 56700 | 56700 | 56700 | 56600 | 95 |
| 465 | 20240416 | 114000 | 4272836900 | 56600 | 56700 | 56700 | 56600 | 4 |
| 466 | 20240416 | 113900 | 4272610300 | 56700 | 56600 | 56700 | 56600 | 91 |
| 467 | 20240416 | 113800 | 4267459500 | 56700 | 56700 | 56700 | 56600 | 13 |
| 468 | 20240416 | 113700 | 4266722600 | 56700 | 56700 | 56700 | 56600 | 24 |
| 469 | 20240416 | 113600 | 4265361900 | 56700 | 56600 | 56700 | 56600 | 131 |
| 470 | 20240416 | 113500 | 4257945000 | 56700 | 56700 | 56700 | 56600 | 9 |
| 471 | 20240416 | 113400 | 4257435100 | 56600 | 56600 | 56700 | 56600 | 33 |
| 472 | 20240416 | 113300 | 4255564800 | 56600 | 56600 | 56600 | 56600 | 434 |
| 473 | 20240416 | 113200 | 4231000400 | 56700 | 56600 | 56700 | 56600 | 10 |
| 474 | 20240416 | 113100 | 4230433800 | 56700 | 56700 | 56700 | 56500 | 621 |
| 475 | 20240416 | 113000 | 4195311800 | 56700 | 56600 | 56700 | 56600 | 181 |
| 476 | 20240416 | 112900 | 4185066200 | 56600 | 56700 | 56700 | 56600 | 21 |
| 477 | 20240416 | 112800 | 4183875600 | 56700 | 56600 | 56700 | 56600 | 6 |
| 478 | 20240416 | 112700 | 4183535900 | 56600 | 56500 | 56600 | 56500 | 419 |
| 479 | 20240416 | 112600 | 4159829300 | 56600 | 56500 | 56600 | 56500 | 280 |
| 480 | 20240416 | 112500 | 4144009200 | 56500 | 56500 | 56500 | 56400 | 72 |
| 481 | 20240416 | 112400 | 4139946200 | 56400 | 56400 | 56500 | 56400 | 234 |
| 482 | 20240416 | 112300 | 4126738500 | 56400 | 56600 | 56600 | 56400 | 341 |
| 483 | 20240416 | 112200 | 4107475300 | 56500 | 56500 | 56600 | 56500 | 1220 |
| 484 | 20240416 | 112100 | 4038541900 | 56500 | 56500 | 56500 | 56500 | 620 |
| 485 | 20240416 | 112000 | 4003511900 | 56500 | 56600 | 56600 | 56500 | 943 |
| 486 | 20240416 | 111900 | 3950186300 | 56600 | 56700 | 56700 | 56600 | 109 |
| 487 | 20240416 | 111800 | 3944016600 | 56600 | 56600 | 56700 | 56600 | 46 |
| 488 | 20240416 | 111700 | 3941412900 | 56600 | 56600 | 56700 | 56600 | 73 |
| 489 | 20240416 | 111600 | 3937281000 | 56600 | 56600 | 56600 | 56500 | 415 |
| 490 | 20240416 | 111500 | 3913823300 | 56600 | 56700 | 56700 | 56500 | 21 |
| 491 | 20240416 | 111400 | 3912635800 | 56500 | 56500 | 56600 | 56500 | 1832 |
| 492 | 20240416 | 111300 | 3809117300 | 56600 | 56600 | 56600 | 56600 | 330 |
| 493 | 20240416 | 111200 | 3790439300 | 56700 | 56700 | 56700 | 56600 | 20 |
| 494 | 20240416 | 111100 | 3789306400 | 56700 | 56700 | 56700 | 56600 | 464 |
| 495 | 20240416 | 111000 | 3763025200 | 56700 | 56700 | 57000 | 56700 | 163 |
| 496 | 20240416 | 110900 | 3753772600 | 56600 | 56800 | 57000 | 56600 | 344 |
| 497 | 20240416 | 110800 | 3734225800 | 56600 | 56800 | 56800 | 56600 | 1590 |
| 498 | 20240416 | 110700 | 3644201400 | 56700 | 56700 | 56700 | 56700 | 42 |
| 499 | 20240416 | 110600 | 3641820000 | 56700 | 56700 | 56700 | 56600 | 173 |
| 500 | 20240416 | 110500 | 3632013000 | 56600 | 56700 | 56700 | 56600 | 224 |
| 501 | 20240416 | 110400 | 3619331000 | 56600 | 56600 | 56600 | 56600 | 4 |
| 502 | 20240416 | 110300 | 3619104600 | 56700 | 56600 | 56700 | 56600 | 1386 |
| 503 | 20240416 | 110200 | 3540655500 | 56700 | 56600 | 56700 | 56600 | 90 |
| 504 | 20240416 | 110100 | 3535561000 | 56600 | 56600 | 56700 | 56600 | 385 |
| 505 | 20240416 | 110000 | 3513734800 | 56600 | 56600 | 56700 | 56600 | 97 |
| 506 | 20240416 | 105900 | 3508244100 | 56600 | 56600 | 56700 | 56600 | 195 |
| 507 | 20240416 | 105800 | 3497205400 | 56700 | 56700 | 56700 | 56600 | 116 |
| 508 | 20240416 | 105700 | 3490638700 | 56600 | 56600 | 56700 | 56600 | 168 |
| 509 | 20240416 | 105600 | 3481125200 | 56600 | 56700 | 56700 | 56600 | 137 |
| 510 | 20240416 | 105500 | 3473367700 | 56600 | 56600 | 56700 | 56600 | 43 |
| 511 | 20240416 | 105400 | 3470933700 | 56600 | 56800 | 56800 | 56600 | 510 |
| 512 | 20240416 | 105300 | 3442028600 | 56800 | 56700 | 56800 | 56700 | 145 |
| 513 | 20240416 | 105200 | 3433794700 | 56900 | 56800 | 56900 | 56700 | 152 |
| 514 | 20240416 | 105100 | 3425164400 | 56800 | 56700 | 56800 | 56600 | 563 |
| 515 | 20240416 | 105000 | 3393228900 | 56700 | 56600 | 56700 | 56600 | 249 |
| 516 | 20240416 | 104900 | 3379128000 | 56600 | 56700 | 56700 | 56600 | 561 |
| 517 | 20240416 | 104800 | 3347321900 | 56700 | 56700 | 56700 | 56600 | 322 |
| 518 | 20240416 | 104700 | 3329070000 | 56700 | 56800 | 56800 | 56600 | 117 |
| 519 | 20240416 | 104600 | 3322447500 | 56700 | 56700 | 56800 | 56600 | 837 |
| 520 | 20240416 | 104500 | 3274994100 | 56800 | 56700 | 56800 | 56700 | 107 |
| 521 | 20240416 | 104400 | 3268925900 | 56700 | 56700 | 56700 | 56700 | 125 |
| 522 | 20240416 | 104300 | 3261838400 | 56700 | 56800 | 56800 | 56700 | 1309 |
| 523 | 20240416 | 104200 | 3187557600 | 56800 | 56800 | 56800 | 56800 | 1716 |
| 524 | 20240416 | 104100 | 3090088800 | 56800 | 56900 | 56900 | 56800 | 150 |
| 525 | 20240416 | 104000 | 3081565400 | 56800 | 56900 | 56900 | 56800 | 171 |
| 526 | 20240416 | 103900 | 3071845100 | 56800 | 56900 | 56900 | 56800 | 22 |
| 527 | 20240416 | 103800 | 3070594200 | 56800 | 56900 | 56900 | 56800 | 248 |
| 528 | 20240416 | 103700 | 3056487300 | 56900 | 56900 | 57000 | 56900 | 193 |
| 529 | 20240416 | 103600 | 3045505500 | 57000 | 56900 | 57000 | 56900 | 233 |
| 530 | 20240416 | 103500 | 3032247700 | 56900 | 56900 | 56900 | 56900 | 110 |
| 531 | 20240416 | 103400 | 3025988700 | 56900 | 56900 | 57000 | 56900 | 254 |
| 532 | 20240416 | 103300 | 3011530800 | 56900 | 56900 | 56900 | 56900 | 151 |
| 533 | 20240416 | 103200 | 3002938900 | 56900 | 56900 | 56900 | 56900 | 251 |
| 534 | 20240416 | 103100 | 2988657000 | 56900 | 56800 | 56900 | 56800 | 329 |
| 535 | 20240416 | 103000 | 2969942300 | 56900 | 56900 | 56900 | 56800 | 63 |
| 536 | 20240416 | 102900 | 2966361900 | 56900 | 56800 | 56900 | 56800 | 216 |
| 537 | 20240416 | 102800 | 2954081100 | 56800 | 56900 | 56900 | 56800 | 69 |
| 538 | 20240416 | 102700 | 2950156100 | 56900 | 56900 | 56900 | 56900 | 54 |
| 539 | 20240416 | 102600 | 2947083500 | 56900 | 56900 | 57000 | 56900 | 282 |
| 540 | 20240416 | 102500 | 2931037600 | 56800 | 56900 | 56900 | 56800 | 171 |
| 541 | 20240416 | 102400 | 2921315400 | 56900 | 56900 | 57000 | 56900 | 947 |
| 542 | 20240416 | 102300 | 2867430800 | 56900 | 56900 | 56900 | 56800 | 55 |
| 543 | 20240416 | 102200 | 2864301600 | 56800 | 56900 | 56900 | 56800 | 445 |
| 544 | 20240416 | 102100 | 2839016400 | 56900 | 57000 | 57000 | 56900 | 975 |
| 545 | 20240416 | 102000 | 2783538800 | 56900 | 56900 | 57000 | 56900 | 108 |
| 546 | 20240416 | 101900 | 2777393300 | 56900 | 57100 | 57100 | 56900 | 1802 |
| 547 | 20240416 | 101800 | 2674686900 | 57000 | 57100 | 57100 | 57000 | 39 |
| 548 | 20240416 | 101700 | 2672463600 | 57100 | 57100 | 57100 | 57100 | 17 |
| 549 | 20240416 | 101600 | 2671492900 | 57000 | 56900 | 57200 | 56900 | 393 |
| 550 | 20240416 | 101500 | 2649091900 | 57000 | 57100 | 57100 | 56900 | 4622 |
| 551 | 20240416 | 101400 | 2385646100 | 57200 | 57100 | 57200 | 57100 | 14 |
| 552 | 20240416 | 101300 | 2384846500 | 57100 | 57100 | 57100 | 57100 | 315 |
| 553 | 20240416 | 101200 | 2366860000 | 57100 | 57200 | 57200 | 57100 | 256 |
| 554 | 20240416 | 101100 | 2352224800 | 57200 | 57200 | 57200 | 57200 | 1252 |
| 555 | 20240416 | 101000 | 2280610400 | 57200 | 57400 | 57400 | 57200 | 961 |
| 556 | 20240416 | 100900 | 2225558100 | 57400 | 57400 | 57400 | 57400 | 30 |
| 557 | 20240416 | 100800 | 2223836100 | 57300 | 57400 | 57400 | 57300 | 215 |
| 558 | 20240416 | 100700 | 2211515800 | 57400 | 57400 | 57400 | 57300 | 466 |
| 559 | 20240416 | 100600 | 2184777500 | 57400 | 57400 | 57400 | 57300 | 36 |
| 560 | 20240416 | 100500 | 2182712500 | 57300 | 57300 | 57300 | 57300 | 12 |
| 561 | 20240416 | 100400 | 2182024900 | 57300 | 57300 | 57300 | 57300 | 250 |
| 562 | 20240416 | 100300 | 2167699900 | 57300 | 57300 | 57300 | 57300 | 177 |
| 563 | 20240416 | 100200 | 2157557800 | 57400 | 57400 | 57400 | 57400 | 3 |
| 564 | 20240416 | 100100 | 2157385600 | 57400 | 57400 | 57400 | 57300 | 290 |
| 565 | 20240416 | 100000 | 2140757300 | 57300 | 57300 | 57400 | 57200 | 753 |
| 566 | 20240416 | 095900 | 2097601100 | 57200 | 57200 | 57200 | 57100 | 814 |
| 567 | 20240416 | 095800 | 2051043400 | 57200 | 57200 | 57200 | 57100 | 1028 |
| 568 | 20240416 | 095700 | 1992249500 | 57200 | 57200 | 57300 | 57200 | 22 |
| 569 | 20240416 | 095600 | 1990991000 | 57200 | 57200 | 57200 | 57200 | 5 |
| 570 | 20240416 | 095500 | 1990705000 | 57200 | 57200 | 57200 | 57200 | 84 |
| 571 | 20240416 | 095400 | 1985900200 | 57200 | 57300 | 57300 | 57200 | 93 |
| 572 | 20240416 | 095300 | 1980573400 | 57300 | 57200 | 57300 | 57200 | 771 |
| 573 | 20240416 | 095200 | 1936421600 | 57200 | 57300 | 57300 | 57200 | 86 |
| 574 | 20240416 | 095100 | 1931502100 | 57300 | 57300 | 57400 | 57300 | 37 |
| 575 | 20240416 | 095000 | 1929380800 | 57300 | 57300 | 57400 | 57300 | 93 |
| 576 | 20240416 | 094900 | 1924050900 | 57300 | 57400 | 57500 | 57200 | 92 |
| 577 | 20240416 | 094800 | 1918778100 | 57400 | 57400 | 57500 | 57400 | 396 |
| 578 | 20240416 | 094700 | 1896047200 | 57400 | 57300 | 57400 | 57300 | 622 |
| 579 | 20240416 | 094600 | 1860349200 | 57300 | 57100 | 57400 | 57100 | 1321 |
| 580 | 20240416 | 094500 | 1784703700 | 57200 | 57200 | 57200 | 57100 | 90 |
| 581 | 20240416 | 094400 | 1779559900 | 57200 | 57300 | 57300 | 57200 | 337 |
| 582 | 20240416 | 094300 | 1760282700 | 57200 | 57200 | 57200 | 57200 | 264 |
| 583 | 20240416 | 094200 | 1745181900 | 57300 | 57300 | 57400 | 57300 | 754 |
| 584 | 20240416 | 094100 | 1701977600 | 57300 | 57300 | 57300 | 57300 | 108 |
| 585 | 20240416 | 094000 | 1695789200 | 57300 | 57300 | 57400 | 57300 | 167 |
| 586 | 20240416 | 093900 | 1686213600 | 57400 | 57300 | 57400 | 57300 | 196 |
| 587 | 20240416 | 093800 | 1674965100 | 57300 | 57200 | 57300 | 57200 | 1028 |
| 588 | 20240416 | 093700 | 1616060800 | 57300 | 57200 | 57300 | 57200 | 211 |
| 589 | 20240416 | 093600 | 1603983800 | 57300 | 57200 | 57300 | 57200 | 317 |
| 590 | 20240416 | 093500 | 1585822800 | 57200 | 57100 | 57200 | 57100 | 276 |
| 591 | 20240416 | 093400 | 1570047000 | 57100 | 57100 | 57200 | 57100 | 1519 |
| 592 | 20240416 | 093300 | 1483209200 | 57100 | 57200 | 57200 | 57100 | 50 |
| 593 | 20240416 | 093200 | 1480352000 | 57200 | 57100 | 57200 | 57100 | 210 |
| 594 | 20240416 | 093100 | 1468342100 | 57100 | 57100 | 57100 | 57100 | 116 |
| 595 | 20240416 | 093000 | 1461718500 | 57100 | 57100 | 57100 | 57000 | 844 |
| 596 | 20240416 | 092900 | 1413526200 | 57100 | 57100 | 57100 | 57100 | 1752 |
| 597 | 20240416 | 092800 | 1313487000 | 57100 | 57000 | 57100 | 57000 | 31 |
| 598 | 20240416 | 092700 | 1311717900 | 57000 | 57000 | 57100 | 57000 | 170 |
| 599 | 20240416 | 092600 | 1302026800 | 57000 | 57000 | 57100 | 56900 | 249 |
| 600 | 20240416 | 092500 | 1287834200 | 57000 | 57000 | 57000 | 56900 | 550 |
| 601 | 20240416 | 092400 | 1256484600 | 56900 | 56900 | 57000 | 56800 | 1963 |
| 602 | 20240416 | 092300 | 1144725000 | 56900 | 56900 | 57000 | 56900 | 540 |
| 603 | 20240416 | 092200 | 1113997200 | 56900 | 57100 | 57100 | 56900 | 2950 |
| 604 | 20240416 | 092100 | 945905900 | 57100 | 57100 | 57100 | 57000 | 1535 |
| 605 | 20240416 | 092000 | 858388300 | 57100 | 57200 | 57200 | 57000 | 2115 |
| 606 | 20240416 | 091900 | 737650900 | 57100 | 57300 | 57300 | 57100 | 899 |
| 607 | 20240416 | 091800 | 686228900 | 57200 | 57300 | 57300 | 57100 | 1808 |
| 608 | 20240416 | 091700 | 582852100 | 57300 | 57300 | 57300 | 57200 | 402 |
| 609 | 20240416 | 091600 | 559817700 | 57400 | 57300 | 57400 | 57300 | 974 |
| 610 | 20240416 | 091500 | 503979700 | 57300 | 57400 | 57400 | 57300 | 340 |
| 611 | 20240416 | 091400 | 484475400 | 57400 | 57400 | 57400 | 57300 | 204 |
| 612 | 20240416 | 091300 | 472778200 | 57400 | 57400 | 57400 | 57400 | 799 |
| 613 | 20240416 | 091200 | 426915600 | 57400 | 57500 | 57500 | 57400 | 1940 |
| 614 | 20240416 | 091100 | 315416700 | 57500 | 57800 | 57800 | 57500 | 1485 |
| 615 | 20240416 | 091000 | 229791900 | 57800 | 57800 | 57800 | 57700 | 29 |
| 616 | 20240416 | 090900 | 228116200 | 57800 | 57800 | 57800 | 57700 | 109 |
| 617 | 20240416 | 090800 | 221823600 | 58100 | 57800 | 58100 | 57800 | 92 |
| 618 | 20240416 | 090700 | 216498500 | 57800 | 57900 | 58100 | 57700 | 1059 |
| 619 | 20240416 | 090600 | 155195600 | 57900 | 57900 | 58100 | 57900 | 346 |
| 620 | 20240416 | 090500 | 135161200 | 57800 | 57800 | 58000 | 57800 | 236 |
| 621 | 20240416 | 090400 | 121479200 | 57800 | 57800 | 57800 | 57800 | 85 |
| 622 | 20240416 | 090300 | 116566200 | 57800 | 57800 | 57800 | 57700 | 279 |
| 623 | 20240416 | 090200 | 100460400 | 57800 | 57700 | 58000 | 57700 | 80 |
| 624 | 20240416 | 090100 | 95837100 | 57700 | 57800 | 57800 | 57700 | 331 |
| 625 | 20240416 | 090000 | 76709300 | 57700 | 57700 | 58400 | 57700 | 1320 |