32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 21450 |
| 3 | 20240417 | 185900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 4 | 20240417 | 185800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 5 | 20240417 | 185700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 6 | 20240417 | 185600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 7 | 20240417 | 185500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 8 | 20240417 | 185400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 9 | 20240417 | 185300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 10 | 20240417 | 185200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 11 | 20240417 | 185100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 12 | 20240417 | 185000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 13 | 20240417 | 184900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 14 | 20240417 | 184800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 15 | 20240417 | 184700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 16 | 20240417 | 184600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 17 | 20240417 | 184500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 18 | 20240417 | 184400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 19 | 20240417 | 184300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 20 | 20240417 | 184200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 21 | 20240417 | 184100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 22 | 20240417 | 184000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 23 | 20240417 | 183900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 24 | 20240417 | 183800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 25 | 20240417 | 183700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 26 | 20240417 | 183600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 27 | 20240417 | 183500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 28 | 20240417 | 183400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 29 | 20240417 | 183300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 30 | 20240417 | 183200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 31 | 20240417 | 183100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 32 | 20240417 | 183000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 21450 |
| 33 | 20240417 | 182900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 34 | 20240417 | 182800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 35 | 20240417 | 182700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 36 | 20240417 | 182600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 37 | 20240417 | 182500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 38 | 20240417 | 182400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 39 | 20240417 | 182300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 40 | 20240417 | 182200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 41 | 20240417 | 182100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 42 | 20240417 | 182000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 43 | 20240417 | 181900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 44 | 20240417 | 181800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 45 | 20240417 | 181700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 46 | 20240417 | 181600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 47 | 20240417 | 181500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 48 | 20240417 | 181400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 49 | 20240417 | 181300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 50 | 20240417 | 181200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 51 | 20240417 | 181100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 52 | 20240417 | 181000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 53 | 20240417 | 180900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 54 | 20240417 | 180800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 55 | 20240417 | 180700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 56 | 20240417 | 180600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 57 | 20240417 | 180500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 58 | 20240417 | 180400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 59 | 20240417 | 180300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 60 | 20240417 | 180200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 61 | 20240417 | 180100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 62 | 20240417 | 180000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 21450 |
| 63 | 20240417 | 175900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 64 | 20240417 | 175800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 65 | 20240417 | 175700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 66 | 20240417 | 175600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 67 | 20240417 | 175500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 68 | 20240417 | 175400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 69 | 20240417 | 175300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 70 | 20240417 | 175200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 71 | 20240417 | 175100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 72 | 20240417 | 175000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 73 | 20240417 | 174900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 74 | 20240417 | 174800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 75 | 20240417 | 174700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 76 | 20240417 | 174600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 77 | 20240417 | 174500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 78 | 20240417 | 174400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 79 | 20240417 | 174300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 80 | 20240417 | 174200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 81 | 20240417 | 174100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 82 | 20240417 | 174000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 83 | 20240417 | 173900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 84 | 20240417 | 173800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 85 | 20240417 | 173700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 86 | 20240417 | 173600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 87 | 20240417 | 173500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 88 | 20240417 | 173400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 89 | 20240417 | 173300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 90 | 20240417 | 173200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 91 | 20240417 | 173100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 92 | 20240417 | 173000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 21450 |
| 93 | 20240417 | 172900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 94 | 20240417 | 172800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 95 | 20240417 | 172700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 96 | 20240417 | 172600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 97 | 20240417 | 172500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 98 | 20240417 | 172400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 99 | 20240417 | 172300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 100 | 20240417 | 172200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 101 | 20240417 | 172100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 102 | 20240417 | 172000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 103 | 20240417 | 171900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 104 | 20240417 | 171800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 105 | 20240417 | 171700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 106 | 20240417 | 171600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 107 | 20240417 | 171500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 108 | 20240417 | 171400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 109 | 20240417 | 171300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 110 | 20240417 | 171200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 111 | 20240417 | 171100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 112 | 20240417 | 171000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 113 | 20240417 | 170900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 114 | 20240417 | 170800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 115 | 20240417 | 170700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 116 | 20240417 | 170600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 117 | 20240417 | 170500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 118 | 20240417 | 170400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 119 | 20240417 | 170300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 120 | 20240417 | 170200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 121 | 20240417 | 170100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 122 | 20240417 | 170000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 21450 |
| 123 | 20240417 | 165900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 124 | 20240417 | 165800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 125 | 20240417 | 165700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 126 | 20240417 | 165600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 127 | 20240417 | 165500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 128 | 20240417 | 165400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 129 | 20240417 | 165300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 130 | 20240417 | 165200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 131 | 20240417 | 165100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 132 | 20240417 | 165000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 133 | 20240417 | 164900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 134 | 20240417 | 164800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 135 | 20240417 | 164700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 136 | 20240417 | 164600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 137 | 20240417 | 164500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 138 | 20240417 | 164400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 139 | 20240417 | 164300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 140 | 20240417 | 164200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 141 | 20240417 | 164100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 142 | 20240417 | 164000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 143 | 20240417 | 163900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 144 | 20240417 | 163800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 145 | 20240417 | 163700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 146 | 20240417 | 163600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 147 | 20240417 | 163500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 148 | 20240417 | 163400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 149 | 20240417 | 163300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 150 | 20240417 | 163200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 151 | 20240417 | 163100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 152 | 20240417 | 163000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 21450 |
| 153 | 20240417 | 162900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 154 | 20240417 | 162800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 155 | 20240417 | 162700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 156 | 20240417 | 162600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 157 | 20240417 | 162500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 158 | 20240417 | 162400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 159 | 20240417 | 162300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 160 | 20240417 | 162200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 161 | 20240417 | 162100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 162 | 20240417 | 162000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 163 | 20240417 | 161900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 164 | 20240417 | 161800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 165 | 20240417 | 161700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 166 | 20240417 | 161600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 167 | 20240417 | 161500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 168 | 20240417 | 161400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 169 | 20240417 | 161300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 170 | 20240417 | 161200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 171 | 20240417 | 161100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 172 | 20240417 | 161000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 173 | 20240417 | 160900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 174 | 20240417 | 160800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 175 | 20240417 | 160700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 176 | 20240417 | 160600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 177 | 20240417 | 160500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 178 | 20240417 | 160400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 179 | 20240417 | 160300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 180 | 20240417 | 160200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 181 | 20240417 | 160100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 182 | 20240417 | 160000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 21450 |
| 183 | 20240417 | 155900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 184 | 20240417 | 155800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 185 | 20240417 | 155700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 186 | 20240417 | 155600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 187 | 20240417 | 155500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 188 | 20240417 | 155400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 189 | 20240417 | 155300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 190 | 20240417 | 155200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 191 | 20240417 | 155100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 192 | 20240417 | 155000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 193 | 20240417 | 154900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 194 | 20240417 | 154800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 195 | 20240417 | 154700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 196 | 20240417 | 154600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 197 | 20240417 | 154500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 198 | 20240417 | 154400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 199 | 20240417 | 154300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 200 | 20240417 | 154200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 201 | 20240417 | 154100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 202 | 20240417 | 154000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 203 | 20240417 | 153900 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 204 | 20240417 | 153800 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 205 | 20240417 | 153700 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 206 | 20240417 | 153600 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 207 | 20240417 | 153500 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 208 | 20240417 | 153400 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 209 | 20240417 | 153300 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 210 | 20240417 | 153200 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 211 | 20240417 | 153100 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 212 | 20240417 | 153000 | 6909298900 | 56600 | 56600 | 56600 | 56600 | 42900 |
| 213 | 20240417 | 152900 | 5695228900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 214 | 20240417 | 152800 | 5695228900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 215 | 20240417 | 152700 | 5695228900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 216 | 20240417 | 152600 | 5695228900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 217 | 20240417 | 152500 | 5695228900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 218 | 20240417 | 152400 | 5695228900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 219 | 20240417 | 152300 | 5695228900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 220 | 20240417 | 152200 | 5695228900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 221 | 20240417 | 152100 | 5695228900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 222 | 20240417 | 152000 | 5695228900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 223 | 20240417 | 151900 | 5695228900 | 56500 | 56500 | 56700 | 56500 | 568 |
| 224 | 20240417 | 151800 | 5663076900 | 56500 | 56700 | 56700 | 56500 | 432 |
| 225 | 20240417 | 151700 | 5638631600 | 56700 | 56600 | 56700 | 56400 | 892 |
| 226 | 20240417 | 151600 | 5588184700 | 56500 | 56600 | 56600 | 56500 | 131 |
| 227 | 20240417 | 151500 | 5580778000 | 56600 | 56600 | 56700 | 56500 | 289 |
| 228 | 20240417 | 151400 | 5564426000 | 56600 | 56600 | 56600 | 56500 | 387 |
| 229 | 20240417 | 151300 | 5542539200 | 56500 | 56600 | 56600 | 56500 | 2325 |
| 230 | 20240417 | 151200 | 5411001800 | 56500 | 56600 | 56600 | 56500 | 164 |
| 231 | 20240417 | 151100 | 5401728200 | 56600 | 56600 | 56600 | 56500 | 301 |
| 232 | 20240417 | 151000 | 5384703400 | 56600 | 56500 | 56600 | 56500 | 127 |
| 233 | 20240417 | 150900 | 5377524600 | 56600 | 56500 | 56600 | 56400 | 825 |
| 234 | 20240417 | 150800 | 5330926500 | 56500 | 56500 | 56500 | 56400 | 250 |
| 235 | 20240417 | 150700 | 5316817500 | 56400 | 56500 | 56500 | 56400 | 110 |
| 236 | 20240417 | 150600 | 5310606600 | 56500 | 56500 | 56500 | 56200 | 955 |
| 237 | 20240417 | 150500 | 5256773400 | 56400 | 56300 | 56500 | 56200 | 638 |
| 238 | 20240417 | 150400 | 5220832500 | 56300 | 56500 | 56500 | 56200 | 762 |
| 239 | 20240417 | 150300 | 5177889000 | 56500 | 56500 | 56500 | 56400 | 89 |
| 240 | 20240417 | 150200 | 5172864500 | 56500 | 56600 | 56600 | 56400 | 146 |
| 241 | 20240417 | 150100 | 5164616200 | 56600 | 56700 | 56700 | 56500 | 693 |
| 242 | 20240417 | 150000 | 5125388000 | 56700 | 56700 | 56800 | 56600 | 476 |
| 243 | 20240417 | 145900 | 5098392200 | 56700 | 56700 | 56700 | 56600 | 301 |
| 244 | 20240417 | 145800 | 5081345000 | 56700 | 56500 | 56700 | 56500 | 526 |
| 245 | 20240417 | 145700 | 5051597400 | 56600 | 56600 | 56600 | 56500 | 91 |
| 246 | 20240417 | 145600 | 5046449900 | 56600 | 56700 | 56700 | 56500 | 524 |
| 247 | 20240417 | 145500 | 5016790800 | 56600 | 56600 | 56700 | 56500 | 360 |
| 248 | 20240417 | 145400 | 4996409900 | 56600 | 56500 | 56600 | 56500 | 245 |
| 249 | 20240417 | 145300 | 4982558100 | 56600 | 56600 | 56700 | 56500 | 282 |
| 250 | 20240417 | 145200 | 4966607000 | 56600 | 56600 | 56600 | 56500 | 204 |
| 251 | 20240417 | 145100 | 4955072900 | 56600 | 56600 | 56600 | 56500 | 228 |
| 252 | 20240417 | 145000 | 4942181400 | 56600 | 56600 | 56700 | 56500 | 354 |
| 253 | 20240417 | 144900 | 4922138100 | 56700 | 56700 | 56700 | 56600 | 124 |
| 254 | 20240417 | 144800 | 4915114300 | 56700 | 56700 | 56700 | 56500 | 647 |
| 255 | 20240417 | 144700 | 4878492900 | 56700 | 56600 | 56700 | 56500 | 163 |
| 256 | 20240417 | 144600 | 4869267400 | 56600 | 56600 | 56600 | 56500 | 287 |
| 257 | 20240417 | 144500 | 4853039300 | 56600 | 56600 | 56600 | 56500 | 255 |
| 258 | 20240417 | 144400 | 4838622500 | 56500 | 56600 | 56600 | 56500 | 101 |
| 259 | 20240417 | 144300 | 4832912500 | 56500 | 56600 | 56600 | 56500 | 384 |
| 260 | 20240417 | 144200 | 4811207000 | 56700 | 56500 | 56700 | 56500 | 702 |
| 261 | 20240417 | 144100 | 4771464800 | 56600 | 56400 | 56600 | 56300 | 358 |
| 262 | 20240417 | 144000 | 4751241200 | 56500 | 56500 | 56600 | 56300 | 808 |
| 263 | 20240417 | 143900 | 4705637900 | 56600 | 56600 | 56700 | 56500 | 118 |
| 264 | 20240417 | 143800 | 4698957900 | 56700 | 56600 | 56700 | 56500 | 208 |
| 265 | 20240417 | 143700 | 4687195200 | 56600 | 56600 | 56700 | 56500 | 234 |
| 266 | 20240417 | 143600 | 4673957700 | 56500 | 56600 | 56600 | 56400 | 175 |
| 267 | 20240417 | 143500 | 4664068300 | 56600 | 56700 | 56700 | 56500 | 773 |
| 268 | 20240417 | 143400 | 4620334500 | 56600 | 56700 | 56800 | 56600 | 176 |
| 269 | 20240417 | 143300 | 4610353300 | 56600 | 56600 | 56700 | 56600 | 191 |
| 270 | 20240417 | 143200 | 4599532700 | 56600 | 56800 | 56800 | 56600 | 420 |
| 271 | 20240417 | 143100 | 4575729700 | 56800 | 56600 | 56800 | 56500 | 272 |
| 272 | 20240417 | 143000 | 4560320400 | 56600 | 56600 | 56600 | 56500 | 194 |
| 273 | 20240417 | 142900 | 4549352300 | 56600 | 56600 | 56800 | 56500 | 416 |
| 274 | 20240417 | 142800 | 4525786200 | 56600 | 56700 | 56700 | 56500 | 341 |
| 275 | 20240417 | 142700 | 4506483100 | 56700 | 56700 | 56700 | 56600 | 252 |
| 276 | 20240417 | 142600 | 4492213200 | 56700 | 56600 | 56700 | 56600 | 194 |
| 277 | 20240417 | 142500 | 4481225500 | 56600 | 56600 | 56600 | 56500 | 204 |
| 278 | 20240417 | 142400 | 4469689000 | 56700 | 56700 | 56800 | 56600 | 401 |
| 279 | 20240417 | 142300 | 4446963500 | 56700 | 56700 | 56700 | 56500 | 103 |
| 280 | 20240417 | 142200 | 4441135300 | 56700 | 56700 | 56800 | 56600 | 332 |
| 281 | 20240417 | 142100 | 4422325600 | 56700 | 56700 | 56800 | 56600 | 153 |
| 282 | 20240417 | 142000 | 4413658900 | 56800 | 56800 | 56800 | 56700 | 311 |
| 283 | 20240417 | 141900 | 4396015400 | 56800 | 56800 | 56800 | 56700 | 271 |
| 284 | 20240417 | 141800 | 4380641100 | 56800 | 56800 | 56800 | 56700 | 196 |
| 285 | 20240417 | 141700 | 4369518100 | 56700 | 56800 | 56800 | 56700 | 281 |
| 286 | 20240417 | 141600 | 4353573800 | 56800 | 56700 | 56800 | 56700 | 214 |
| 287 | 20240417 | 141500 | 4341432900 | 56700 | 56800 | 56800 | 56600 | 139 |
| 288 | 20240417 | 141400 | 4333545300 | 56800 | 56800 | 56800 | 56700 | 262 |
| 289 | 20240417 | 141300 | 4318680200 | 56700 | 56700 | 56900 | 56700 | 459 |
| 290 | 20240417 | 141200 | 4292636400 | 56800 | 56800 | 56800 | 56700 | 107 |
| 291 | 20240417 | 141100 | 4286564900 | 56800 | 56800 | 56900 | 56700 | 575 |
| 292 | 20240417 | 141000 | 4253938200 | 56700 | 56800 | 56800 | 56600 | 125 |
| 293 | 20240417 | 140900 | 4246849000 | 56800 | 56700 | 56800 | 56600 | 316 |
| 294 | 20240417 | 140800 | 4228922500 | 56700 | 56700 | 56800 | 56600 | 769 |
| 295 | 20240417 | 140700 | 4185311000 | 56700 | 56800 | 56800 | 56700 | 130 |
| 296 | 20240417 | 140600 | 4177936400 | 56800 | 56800 | 56800 | 56700 | 320 |
| 297 | 20240417 | 140500 | 4159780900 | 56700 | 56800 | 56800 | 56700 | 402 |
| 298 | 20240417 | 140400 | 4136978700 | 56800 | 56700 | 56800 | 56700 | 458 |
| 299 | 20240417 | 140300 | 4110999200 | 56700 | 56800 | 56800 | 56700 | 277 |
| 300 | 20240417 | 140200 | 4095286600 | 56800 | 56800 | 56800 | 56700 | 155 |
| 301 | 20240417 | 140100 | 4086492400 | 56800 | 56700 | 56800 | 56700 | 225 |
| 302 | 20240417 | 140000 | 4073729800 | 56700 | 56700 | 56800 | 56700 | 146 |
| 303 | 20240417 | 135900 | 4065451200 | 56800 | 56800 | 56800 | 56700 | 121 |
| 304 | 20240417 | 135800 | 4058587500 | 56800 | 56800 | 56900 | 56700 | 231 |
| 305 | 20240417 | 135700 | 4045465600 | 56800 | 56900 | 56900 | 56800 | 196 |
| 306 | 20240417 | 135600 | 4034327100 | 56900 | 56800 | 56900 | 56800 | 121 |
| 307 | 20240417 | 135500 | 4027451000 | 56800 | 57000 | 57100 | 56800 | 177 |
| 308 | 20240417 | 135400 | 4017388100 | 56800 | 57100 | 57200 | 56700 | 884 |
| 309 | 20240417 | 135300 | 3966993800 | 57000 | 57000 | 57200 | 57000 | 253 |
| 310 | 20240417 | 135200 | 3952569300 | 56900 | 57000 | 57000 | 56900 | 167 |
| 311 | 20240417 | 135100 | 3943062700 | 57000 | 57100 | 57200 | 56900 | 800 |
| 312 | 20240417 | 135000 | 3897438900 | 57000 | 57100 | 57100 | 57000 | 368 |
| 313 | 20240417 | 134900 | 3876442100 | 57000 | 56900 | 57200 | 56900 | 443 |
| 314 | 20240417 | 134800 | 3851194600 | 56900 | 56900 | 57000 | 56800 | 159 |
| 315 | 20240417 | 134700 | 3842149600 | 57000 | 56900 | 57100 | 56800 | 240 |
| 316 | 20240417 | 134600 | 3828481700 | 56900 | 56900 | 57000 | 56900 | 284 |
| 317 | 20240417 | 134500 | 3812300300 | 57000 | 57100 | 57200 | 56800 | 793 |
| 318 | 20240417 | 134400 | 3767140800 | 57100 | 57100 | 57200 | 57000 | 398 |
| 319 | 20240417 | 134300 | 3744400300 | 57200 | 57100 | 57200 | 57100 | 815 |
| 320 | 20240417 | 134200 | 3697846000 | 57100 | 57000 | 57100 | 56900 | 1951 |
| 321 | 20240417 | 134100 | 3586648300 | 56900 | 56900 | 57000 | 56800 | 409 |
| 322 | 20240417 | 134000 | 3563366400 | 56900 | 56900 | 57000 | 56800 | 620 |
| 323 | 20240417 | 133900 | 3528070300 | 57000 | 57000 | 57000 | 56800 | 1199 |
| 324 | 20240417 | 133800 | 3459810400 | 56900 | 56900 | 57000 | 56900 | 240 |
| 325 | 20240417 | 133700 | 3446143500 | 57000 | 57000 | 57000 | 56900 | 486 |
| 326 | 20240417 | 133600 | 3418465400 | 57000 | 57000 | 57000 | 56800 | 247 |
| 327 | 20240417 | 133500 | 3404408900 | 57000 | 56800 | 57000 | 56700 | 792 |
| 328 | 20240417 | 133400 | 3359375200 | 56800 | 56900 | 57000 | 56800 | 1317 |
| 329 | 20240417 | 133300 | 3284434200 | 56900 | 57000 | 57000 | 56900 | 390 |
| 330 | 20240417 | 133200 | 3262218300 | 57000 | 57000 | 57000 | 56800 | 362 |
| 331 | 20240417 | 133100 | 3241612900 | 56800 | 56900 | 57000 | 56800 | 488 |
| 332 | 20240417 | 133000 | 3213854800 | 56800 | 56900 | 56900 | 56800 | 668 |
| 333 | 20240417 | 132900 | 3175888700 | 56900 | 56800 | 56900 | 56700 | 322 |
| 334 | 20240417 | 132800 | 3157591600 | 56800 | 56800 | 56900 | 56800 | 208 |
| 335 | 20240417 | 132700 | 3145774100 | 56800 | 56800 | 56900 | 56700 | 327 |
| 336 | 20240417 | 132600 | 3127208500 | 56800 | 56700 | 56800 | 56700 | 770 |
| 337 | 20240417 | 132500 | 3083516200 | 56800 | 56600 | 56800 | 56600 | 157 |
| 338 | 20240417 | 132400 | 3074621400 | 56700 | 56700 | 56800 | 56600 | 269 |
| 339 | 20240417 | 132300 | 3059376700 | 56700 | 56700 | 56800 | 56600 | 610 |
| 340 | 20240417 | 132200 | 3024778700 | 56700 | 56700 | 56700 | 56600 | 106 |
| 341 | 20240417 | 132100 | 3018774200 | 56700 | 56700 | 56700 | 56600 | 213 |
| 342 | 20240417 | 132000 | 3006705400 | 56700 | 56600 | 56700 | 56500 | 186 |
| 343 | 20240417 | 131900 | 2996186000 | 56600 | 56700 | 56700 | 56500 | 870 |
| 344 | 20240417 | 131800 | 2946946800 | 56700 | 56600 | 56800 | 56600 | 399 |
| 345 | 20240417 | 131700 | 2924350000 | 56600 | 56600 | 56600 | 56500 | 125 |
| 346 | 20240417 | 131600 | 2917283400 | 56600 | 56500 | 56600 | 56500 | 198 |
| 347 | 20240417 | 131500 | 2906090500 | 56600 | 56600 | 56600 | 56500 | 141 |
| 348 | 20240417 | 131400 | 2898119300 | 56600 | 56600 | 56600 | 56500 | 163 |
| 349 | 20240417 | 131300 | 2888900000 | 56500 | 56600 | 56600 | 56500 | 207 |
| 350 | 20240417 | 131200 | 2877201600 | 56500 | 56600 | 56600 | 56500 | 109 |
| 351 | 20240417 | 131100 | 2871040400 | 56600 | 56500 | 56700 | 56500 | 286 |
| 352 | 20240417 | 131000 | 2854872200 | 56600 | 56500 | 56600 | 56500 | 323 |
| 353 | 20240417 | 130900 | 2836611300 | 56500 | 56400 | 56500 | 56400 | 471 |
| 354 | 20240417 | 130800 | 2810025100 | 56500 | 56400 | 56500 | 56400 | 224 |
| 355 | 20240417 | 130700 | 2797386000 | 56500 | 56500 | 56500 | 56400 | 159 |
| 356 | 20240417 | 130600 | 2788411000 | 56500 | 56500 | 56500 | 56400 | 113 |
| 357 | 20240417 | 130500 | 2782035700 | 56500 | 56500 | 56500 | 56400 | 334 |
| 358 | 20240417 | 130400 | 2763193500 | 56500 | 56500 | 56500 | 56400 | 259 |
| 359 | 20240417 | 130300 | 2748571900 | 56400 | 56500 | 56500 | 56400 | 194 |
| 360 | 20240417 | 130200 | 2737627000 | 56500 | 56400 | 56500 | 56400 | 73 |
| 361 | 20240417 | 130100 | 2733508000 | 56500 | 56400 | 56500 | 56400 | 60 |
| 362 | 20240417 | 130000 | 2730122400 | 56500 | 56500 | 56500 | 56400 | 355 |
| 363 | 20240417 | 125900 | 2710086000 | 56500 | 56500 | 56500 | 56400 | 106 |
| 364 | 20240417 | 125800 | 2704104300 | 56500 | 56500 | 56500 | 56400 | 47 |
| 365 | 20240417 | 125700 | 2701451800 | 56400 | 56600 | 56600 | 56400 | 169 |
| 366 | 20240417 | 125600 | 2691919600 | 56500 | 56500 | 56600 | 56400 | 636 |
| 367 | 20240417 | 125500 | 2656024900 | 56500 | 56400 | 56500 | 56300 | 185 |
| 368 | 20240417 | 125400 | 2645597900 | 56300 | 56400 | 56400 | 56300 | 82 |
| 369 | 20240417 | 125300 | 2640979300 | 56400 | 56400 | 56400 | 56300 | 93 |
| 370 | 20240417 | 125200 | 2635740900 | 56400 | 56300 | 56400 | 56300 | 135 |
| 371 | 20240417 | 125100 | 2628137600 | 56300 | 56200 | 56300 | 56200 | 152 |
| 372 | 20240417 | 125000 | 2619585400 | 56300 | 56300 | 56300 | 56200 | 70 |
| 373 | 20240417 | 124900 | 2615646600 | 56400 | 56400 | 56400 | 56200 | 238 |
| 374 | 20240417 | 124800 | 2602244100 | 56400 | 56400 | 56400 | 56300 | 95 |
| 375 | 20240417 | 124700 | 2596892800 | 56400 | 56400 | 56400 | 56300 | 190 |
| 376 | 20240417 | 124600 | 2586191100 | 56400 | 56300 | 56400 | 56300 | 73 |
| 377 | 20240417 | 124500 | 2582080400 | 56400 | 56300 | 56400 | 56300 | 85 |
| 378 | 20240417 | 124400 | 2577292700 | 56400 | 56400 | 56500 | 56400 | 186 |
| 379 | 20240417 | 124300 | 2566797800 | 56500 | 56500 | 56500 | 56400 | 315 |
| 380 | 20240417 | 124200 | 2549028000 | 56500 | 56500 | 56500 | 56400 | 41 |
| 381 | 20240417 | 124100 | 2546714500 | 56400 | 56500 | 56500 | 56400 | 162 |
| 382 | 20240417 | 124000 | 2537574100 | 56500 | 56400 | 56500 | 56400 | 114 |
| 383 | 20240417 | 123900 | 2531138600 | 56500 | 56400 | 56500 | 56400 | 140 |
| 384 | 20240417 | 123800 | 2523238900 | 56400 | 56500 | 56500 | 56400 | 38 |
| 385 | 20240417 | 123700 | 2521094400 | 56400 | 56400 | 56500 | 56400 | 96 |
| 386 | 20240417 | 123600 | 2515675800 | 56400 | 56500 | 56500 | 56400 | 136 |
| 387 | 20240417 | 123500 | 2508002000 | 56500 | 56400 | 56500 | 56400 | 89 |
| 388 | 20240417 | 123400 | 2502980500 | 56500 | 56400 | 56500 | 56400 | 401 |
| 389 | 20240417 | 123300 | 2480345500 | 56500 | 56500 | 56500 | 56400 | 97 |
| 390 | 20240417 | 123200 | 2474872200 | 56500 | 56500 | 56500 | 56300 | 190 |
| 391 | 20240417 | 123100 | 2464155200 | 56500 | 56500 | 56500 | 56400 | 158 |
| 392 | 20240417 | 123000 | 2455242000 | 56500 | 56500 | 56500 | 56400 | 81 |
| 393 | 20240417 | 122900 | 2450671100 | 56500 | 56400 | 56500 | 56400 | 113 |
| 394 | 20240417 | 122800 | 2444295600 | 56500 | 56600 | 56600 | 56400 | 81 |
| 395 | 20240417 | 122700 | 2439725900 | 56600 | 56600 | 56600 | 56500 | 104 |
| 396 | 20240417 | 122600 | 2433846300 | 56600 | 56500 | 56600 | 56500 | 165 |
| 397 | 20240417 | 122500 | 2424518600 | 56600 | 56600 | 56600 | 56500 | 52 |
| 398 | 20240417 | 122400 | 2421579000 | 56700 | 56600 | 56700 | 56500 | 387 |
| 399 | 20240417 | 122300 | 2399702000 | 56600 | 56600 | 56600 | 56500 | 137 |
| 400 | 20240417 | 122200 | 2391958000 | 56600 | 56600 | 56600 | 56500 | 85 |
| 401 | 20240417 | 122100 | 2387152400 | 56600 | 56500 | 56600 | 56400 | 327 |
| 402 | 20240417 | 122000 | 2368673400 | 56500 | 56400 | 56600 | 56400 | 247 |
| 403 | 20240417 | 121900 | 2354717400 | 56500 | 56400 | 56500 | 56400 | 94 |
| 404 | 20240417 | 121800 | 2349412900 | 56400 | 56500 | 56500 | 56400 | 103 |
| 405 | 20240417 | 121700 | 2343603600 | 56500 | 56500 | 56500 | 56400 | 85 |
| 406 | 20240417 | 121600 | 2338805100 | 56600 | 56400 | 56600 | 56400 | 69 |
| 407 | 20240417 | 121500 | 2334911800 | 56500 | 56500 | 56500 | 56400 | 119 |
| 408 | 20240417 | 121400 | 2328195600 | 56400 | 56500 | 56500 | 56400 | 80 |
| 409 | 20240417 | 121300 | 2323681000 | 56500 | 56400 | 56500 | 56400 | 90 |
| 410 | 20240417 | 121200 | 2318602200 | 56400 | 56500 | 56500 | 56400 | 131 |
| 411 | 20240417 | 121100 | 2311212200 | 56500 | 56600 | 56600 | 56400 | 60 |
| 412 | 20240417 | 121000 | 2307823600 | 56600 | 56500 | 56600 | 56500 | 166 |
| 413 | 20240417 | 120900 | 2298439000 | 56600 | 56600 | 56600 | 56400 | 104 |
| 414 | 20240417 | 120800 | 2292560900 | 56500 | 56600 | 56600 | 56500 | 100 |
| 415 | 20240417 | 120700 | 2286907400 | 56600 | 56600 | 56600 | 56500 | 181 |
| 416 | 20240417 | 120600 | 2276675600 | 56600 | 56600 | 56600 | 56500 | 84 |
| 417 | 20240417 | 120500 | 2271927400 | 56500 | 56600 | 56600 | 56500 | 100 |
| 418 | 20240417 | 120400 | 2266274700 | 56700 | 56700 | 56800 | 56500 | 384 |
| 419 | 20240417 | 120300 | 2244520400 | 56800 | 56700 | 56800 | 56600 | 194 |
| 420 | 20240417 | 120200 | 2233523400 | 56600 | 56600 | 56700 | 56500 | 246 |
| 421 | 20240417 | 120100 | 2219609200 | 56600 | 56500 | 56600 | 56500 | 77 |
| 422 | 20240417 | 120000 | 2215256400 | 56600 | 56600 | 56600 | 56500 | 115 |
| 423 | 20240417 | 115900 | 2208753000 | 56500 | 56500 | 56600 | 56500 | 131 |
| 424 | 20240417 | 115800 | 2201349900 | 56600 | 56500 | 56600 | 56500 | 100 |
| 425 | 20240417 | 115700 | 2195697100 | 56500 | 56500 | 56700 | 56400 | 140 |
| 426 | 20240417 | 115600 | 2187783000 | 56600 | 56600 | 56600 | 56500 | 48 |
| 427 | 20240417 | 115500 | 2185069300 | 56600 | 56500 | 56600 | 56500 | 122 |
| 428 | 20240417 | 115400 | 2178173000 | 56600 | 56800 | 56800 | 56500 | 232 |
| 429 | 20240417 | 115300 | 2165055800 | 56500 | 56500 | 56800 | 56400 | 172 |
| 430 | 20240417 | 115200 | 2155325700 | 56500 | 56400 | 56600 | 56400 | 89 |
| 431 | 20240417 | 115100 | 2150302100 | 56500 | 56400 | 56500 | 56400 | 105 |
| 432 | 20240417 | 115000 | 2144378800 | 56400 | 56400 | 56500 | 56400 | 68 |
| 433 | 20240417 | 114900 | 2140542600 | 56400 | 56500 | 56600 | 56400 | 162 |
| 434 | 20240417 | 114800 | 2131396300 | 56500 | 56500 | 56700 | 56400 | 70 |
| 435 | 20240417 | 114700 | 2127438400 | 56500 | 56500 | 56500 | 56400 | 102 |
| 436 | 20240417 | 114600 | 2121682800 | 56500 | 56500 | 56500 | 56400 | 160 |
| 437 | 20240417 | 114500 | 2112654600 | 56500 | 56600 | 56700 | 56400 | 131 |
| 438 | 20240417 | 114400 | 2105258700 | 56400 | 56600 | 56600 | 56400 | 98 |
| 439 | 20240417 | 114300 | 2099721100 | 56600 | 56700 | 56700 | 56500 | 128 |
| 440 | 20240417 | 114200 | 2092483400 | 56600 | 56800 | 56800 | 56500 | 36 |
| 441 | 20240417 | 114100 | 2090447000 | 56500 | 56500 | 56800 | 56500 | 191 |
| 442 | 20240417 | 114000 | 2079651200 | 56500 | 56500 | 56600 | 56500 | 59 |
| 443 | 20240417 | 113900 | 2076317100 | 56500 | 56700 | 56700 | 56500 | 79 |
| 444 | 20240417 | 113800 | 2071849700 | 56800 | 56600 | 56800 | 56500 | 414 |
| 445 | 20240417 | 113700 | 2048432200 | 56600 | 56600 | 56600 | 56500 | 102 |
| 446 | 20240417 | 113600 | 2042665900 | 56600 | 56600 | 56600 | 56500 | 143 |
| 447 | 20240417 | 113500 | 2034582200 | 56600 | 56600 | 56700 | 56600 | 85 |
| 448 | 20240417 | 113400 | 2029769400 | 56800 | 56700 | 56800 | 56500 | 112 |
| 449 | 20240417 | 113300 | 2023431000 | 56600 | 56600 | 56800 | 56600 | 131 |
| 450 | 20240417 | 113200 | 2016012400 | 56600 | 56600 | 56800 | 56600 | 148 |
| 451 | 20240417 | 113100 | 2007627600 | 56700 | 56500 | 56700 | 56500 | 41 |
| 452 | 20240417 | 113000 | 2005307900 | 56700 | 56500 | 56800 | 56500 | 218 |
| 453 | 20240417 | 112900 | 1992965100 | 56600 | 56500 | 56800 | 56400 | 735 |
| 454 | 20240417 | 112800 | 1951412300 | 56900 | 56600 | 56900 | 56500 | 272 |
| 455 | 20240417 | 112700 | 1936013300 | 56900 | 56700 | 56900 | 56600 | 288 |
| 456 | 20240417 | 112600 | 1919693300 | 56900 | 56800 | 56900 | 56700 | 83 |
| 457 | 20240417 | 112500 | 1914984100 | 56800 | 56900 | 57000 | 56700 | 384 |
| 458 | 20240417 | 112400 | 1893157000 | 56900 | 56900 | 57000 | 56900 | 119 |
| 459 | 20240417 | 112300 | 1886376800 | 56900 | 56800 | 56900 | 56800 | 124 |
| 460 | 20240417 | 112200 | 1879326900 | 56900 | 56900 | 57000 | 56800 | 153 |
| 461 | 20240417 | 112100 | 1870622500 | 56900 | 56900 | 57000 | 56800 | 112 |
| 462 | 20240417 | 112000 | 1864248400 | 56900 | 57000 | 57000 | 56800 | 197 |
| 463 | 20240417 | 111900 | 1853042600 | 57000 | 57000 | 57000 | 56800 | 156 |
| 464 | 20240417 | 111800 | 1844159900 | 57000 | 56900 | 57000 | 56800 | 155 |
| 465 | 20240417 | 111700 | 1835344400 | 56900 | 57000 | 57000 | 56800 | 155 |
| 466 | 20240417 | 111600 | 1826523200 | 57000 | 57000 | 57000 | 56800 | 109 |
| 467 | 20240417 | 111500 | 1820316400 | 57000 | 57000 | 57100 | 56900 | 358 |
| 468 | 20240417 | 111400 | 1799930100 | 57000 | 56900 | 57100 | 56900 | 232 |
| 469 | 20240417 | 111300 | 1786708300 | 57000 | 57000 | 57000 | 56900 | 185 |
| 470 | 20240417 | 111200 | 1776169000 | 57000 | 56900 | 57000 | 56900 | 403 |
| 471 | 20240417 | 111100 | 1753229600 | 57000 | 57000 | 57100 | 56900 | 110 |
| 472 | 20240417 | 111000 | 1746959000 | 57000 | 57000 | 57100 | 56900 | 154 |
| 473 | 20240417 | 110900 | 1738181800 | 57000 | 57100 | 57100 | 56900 | 231 |
| 474 | 20240417 | 110800 | 1725021500 | 57100 | 57000 | 57100 | 57000 | 99 |
| 475 | 20240417 | 110700 | 1719374700 | 57000 | 57000 | 57100 | 56900 | 152 |
| 476 | 20240417 | 110600 | 1710711900 | 57000 | 57200 | 57200 | 57000 | 126 |
| 477 | 20240417 | 110500 | 1703516500 | 57000 | 56900 | 57200 | 56900 | 211 |
| 478 | 20240417 | 110400 | 1691472800 | 57000 | 56900 | 57100 | 56900 | 179 |
| 479 | 20240417 | 110300 | 1681279200 | 57000 | 57000 | 57100 | 56900 | 132 |
| 480 | 20240417 | 110200 | 1673756300 | 57000 | 57000 | 57000 | 56900 | 109 |
| 481 | 20240417 | 110100 | 1667545900 | 56900 | 57000 | 57100 | 56900 | 184 |
| 482 | 20240417 | 110000 | 1657068200 | 57100 | 57100 | 57200 | 57100 | 136 |
| 483 | 20240417 | 105900 | 1649299200 | 57100 | 57100 | 57200 | 57000 | 128 |
| 484 | 20240417 | 105800 | 1641991200 | 57100 | 57200 | 57300 | 57000 | 360 |
| 485 | 20240417 | 105700 | 1621414600 | 57200 | 57200 | 57200 | 57000 | 239 |
| 486 | 20240417 | 105600 | 1607752000 | 57100 | 57100 | 57200 | 57000 | 443 |
| 487 | 20240417 | 105500 | 1582456800 | 57100 | 56900 | 57100 | 56900 | 362 |
| 488 | 20240417 | 105400 | 1561807600 | 57000 | 56900 | 57000 | 56900 | 156 |
| 489 | 20240417 | 105300 | 1552921200 | 57000 | 56900 | 57000 | 56900 | 307 |
| 490 | 20240417 | 105200 | 1535436100 | 57000 | 56900 | 57000 | 56900 | 58 |
| 491 | 20240417 | 105100 | 1532134700 | 57000 | 57000 | 57000 | 56900 | 396 |
| 492 | 20240417 | 105000 | 1509580400 | 57000 | 56900 | 57000 | 56900 | 273 |
| 493 | 20240417 | 104900 | 1494033700 | 57000 | 56800 | 57000 | 56800 | 407 |
| 494 | 20240417 | 104800 | 1470864700 | 56900 | 56700 | 56900 | 56700 | 199 |
| 495 | 20240417 | 104700 | 1459566900 | 56700 | 56700 | 56900 | 56700 | 180 |
| 496 | 20240417 | 104600 | 1449339900 | 56900 | 56800 | 56900 | 56700 | 312 |
| 497 | 20240417 | 104500 | 1431609700 | 56800 | 56800 | 56800 | 56700 | 312 |
| 498 | 20240417 | 104400 | 1413901200 | 56800 | 56700 | 56900 | 56700 | 378 |
| 499 | 20240417 | 104300 | 1392432400 | 56800 | 56600 | 56800 | 56600 | 621 |
| 500 | 20240417 | 104200 | 1357213400 | 56700 | 56700 | 56700 | 56500 | 158 |
| 501 | 20240417 | 104100 | 1348257200 | 56600 | 56400 | 56700 | 56400 | 259 |
| 502 | 20240417 | 104000 | 1333595400 | 56600 | 56400 | 56600 | 56400 | 348 |
| 503 | 20240417 | 103900 | 1313922500 | 56500 | 56500 | 56600 | 56400 | 194 |
| 504 | 20240417 | 103800 | 1302964500 | 56500 | 56400 | 56500 | 56400 | 234 |
| 505 | 20240417 | 103700 | 1289749500 | 56500 | 56500 | 56500 | 56400 | 197 |
| 506 | 20240417 | 103600 | 1278633600 | 56500 | 56400 | 56500 | 56400 | 139 |
| 507 | 20240417 | 103500 | 1270786700 | 56400 | 56300 | 56400 | 56300 | 47 |
| 508 | 20240417 | 103400 | 1268138500 | 56300 | 56300 | 56300 | 56300 | 1 |
| 509 | 20240417 | 103300 | 1268082200 | 56500 | 56200 | 56500 | 56200 | 802 |
| 510 | 20240417 | 103200 | 1222961800 | 56200 | 56400 | 56500 | 56100 | 1783 |
| 511 | 20240417 | 103100 | 1122736100 | 56500 | 56100 | 56500 | 56100 | 2527 |
| 512 | 20240417 | 103000 | 980544100 | 56100 | 56100 | 56100 | 56000 | 39 |
| 513 | 20240417 | 102900 | 978358800 | 56000 | 56000 | 56100 | 56000 | 123 |
| 514 | 20240417 | 102800 | 971461300 | 56100 | 56000 | 56100 | 56000 | 48 |
| 515 | 20240417 | 102700 | 968770200 | 56100 | 56000 | 56100 | 56000 | 45 |
| 516 | 20240417 | 102600 | 966248300 | 56100 | 56100 | 56100 | 56000 | 72 |
| 517 | 20240417 | 102500 | 962213000 | 56100 | 56000 | 56100 | 56000 | 48 |
| 518 | 20240417 | 102400 | 959522700 | 56100 | 56000 | 56100 | 56000 | 74 |
| 519 | 20240417 | 102300 | 955375500 | 56100 | 56000 | 56100 | 56000 | 3 |
| 520 | 20240417 | 102200 | 955207300 | 56100 | 55900 | 56100 | 55900 | 90 |
| 521 | 20240417 | 102100 | 950167800 | 56000 | 56000 | 56000 | 55900 | 10 |
| 522 | 20240417 | 102000 | 949607900 | 56200 | 55800 | 56200 | 55800 | 973 |
| 523 | 20240417 | 101900 | 895101700 | 55900 | 55900 | 55900 | 55800 | 105 |
| 524 | 20240417 | 101800 | 889234900 | 55900 | 55800 | 55900 | 55800 | 122 |
| 525 | 20240417 | 101700 | 882423800 | 55900 | 55900 | 55900 | 55800 | 72 |
| 526 | 20240417 | 101600 | 878401500 | 55900 | 56000 | 56000 | 55800 | 133 |
| 527 | 20240417 | 101500 | 870968600 | 56200 | 55900 | 56200 | 55800 | 198 |
| 528 | 20240417 | 101400 | 859882600 | 56000 | 55900 | 56000 | 55800 | 284 |
| 529 | 20240417 | 101300 | 843998000 | 55900 | 55900 | 56000 | 55900 | 48 |
| 530 | 20240417 | 101200 | 841312600 | 56000 | 55900 | 56000 | 55900 | 10 |
| 531 | 20240417 | 101100 | 840753100 | 56000 | 55900 | 56000 | 55900 | 48 |
| 532 | 20240417 | 101000 | 838067700 | 56000 | 55800 | 56200 | 55800 | 509 |
| 533 | 20240417 | 100900 | 809577400 | 56100 | 55800 | 56100 | 55800 | 68 |
| 534 | 20240417 | 100800 | 805774300 | 56100 | 55900 | 56100 | 55900 | 95 |
| 535 | 20240417 | 100700 | 800455200 | 56100 | 55900 | 56100 | 55900 | 2 |
| 536 | 20240417 | 100600 | 800343200 | 56100 | 55900 | 56100 | 55900 | 43 |
| 537 | 20240417 | 100500 | 797936300 | 56100 | 56000 | 56100 | 55900 | 67 |
| 538 | 20240417 | 100400 | 794184200 | 56100 | 56000 | 56100 | 56000 | 275 |
| 539 | 20240417 | 100300 | 778774100 | 56000 | 56000 | 56100 | 56000 | 65 |
| 540 | 20240417 | 100200 | 775130300 | 56100 | 55900 | 56100 | 55800 | 153 |
| 541 | 20240417 | 100100 | 766565000 | 56100 | 56000 | 56100 | 55900 | 367 |
| 542 | 20240417 | 100000 | 746003600 | 56100 | 56000 | 56100 | 56000 | 45 |
| 543 | 20240417 | 095900 | 743481600 | 56100 | 55900 | 56100 | 55900 | 5 |
| 544 | 20240417 | 095800 | 743201500 | 56100 | 56000 | 56100 | 55900 | 560 |
| 545 | 20240417 | 095700 | 711835900 | 56100 | 56000 | 56100 | 56000 | 51 |
| 546 | 20240417 | 095600 | 708978800 | 56100 | 56100 | 56100 | 56000 | 5 |
| 547 | 20240417 | 095500 | 708698400 | 56100 | 56000 | 56100 | 56000 | 296 |
| 548 | 20240417 | 095400 | 692111500 | 56000 | 56100 | 56100 | 56000 | 41 |
| 549 | 20240417 | 095300 | 689813400 | 56100 | 56000 | 56100 | 56000 | 55 |
| 550 | 20240417 | 095200 | 686730700 | 56100 | 56000 | 56100 | 56000 | 48 |
| 551 | 20240417 | 095100 | 684040500 | 56100 | 56000 | 56100 | 56000 | 12 |
| 552 | 20240417 | 095000 | 683368000 | 56100 | 56000 | 56100 | 56000 | 52 |
| 553 | 20240417 | 094900 | 680453400 | 56100 | 56000 | 56100 | 56000 | 52 |
| 554 | 20240417 | 094800 | 677538900 | 56100 | 56000 | 56100 | 56000 | 240 |
| 555 | 20240417 | 094700 | 664077100 | 55900 | 55900 | 56100 | 55900 | 46 |
| 556 | 20240417 | 094600 | 661501500 | 56100 | 55900 | 56100 | 55900 | 2 |
| 557 | 20240417 | 094500 | 661389500 | 56200 | 56100 | 56200 | 55900 | 680 |
| 558 | 20240417 | 094400 | 623292400 | 56200 | 56100 | 56200 | 56100 | 91 |
| 559 | 20240417 | 094300 | 618183400 | 56100 | 56100 | 56100 | 56100 | 2 |
| 560 | 20240417 | 094200 | 618071200 | 56200 | 56000 | 56200 | 56000 | 122 |
| 561 | 20240417 | 094100 | 611224300 | 56200 | 56100 | 56200 | 55800 | 251 |
| 562 | 20240417 | 094000 | 597164400 | 56100 | 56000 | 56100 | 55800 | 187 |
| 563 | 20240417 | 093900 | 586698900 | 56100 | 55800 | 56100 | 55800 | 357 |
| 564 | 20240417 | 093800 | 566719600 | 56000 | 55900 | 56000 | 55900 | 651 |
| 565 | 20240417 | 093700 | 530320300 | 56000 | 56000 | 56000 | 55900 | 55 |
| 566 | 20240417 | 093600 | 527242900 | 56000 | 55900 | 56000 | 55900 | 55 |
| 567 | 20240417 | 093500 | 524165400 | 56000 | 55900 | 56000 | 55900 | 7 |
| 568 | 20240417 | 093400 | 523773800 | 56000 | 56000 | 56000 | 55900 | 53 |
| 569 | 20240417 | 093300 | 520808400 | 56000 | 56100 | 56100 | 55900 | 310 |
| 570 | 20240417 | 093200 | 503451300 | 56100 | 56000 | 56100 | 55800 | 665 |
| 571 | 20240417 | 093100 | 466220500 | 56000 | 56000 | 56100 | 56000 | 51 |
| 572 | 20240417 | 093000 | 463362200 | 56100 | 56000 | 56100 | 56000 | 30 |
| 573 | 20240417 | 092900 | 461680900 | 56100 | 56100 | 56100 | 56000 | 13 |
| 574 | 20240417 | 092800 | 460951800 | 55800 | 56000 | 56100 | 55800 | 478 |
| 575 | 20240417 | 092700 | 434199500 | 56100 | 56000 | 56100 | 56000 | 77 |
| 576 | 20240417 | 092600 | 429884300 | 56100 | 56000 | 56100 | 55900 | 221 |
| 577 | 20240417 | 092500 | 417515500 | 56100 | 56000 | 56100 | 55900 | 166 |
| 578 | 20240417 | 092400 | 408213700 | 56000 | 55800 | 56000 | 55800 | 16 |
| 579 | 20240417 | 092300 | 407317900 | 56100 | 56000 | 56100 | 55900 | 307 |
| 580 | 20240417 | 092200 | 390128300 | 56100 | 56000 | 56100 | 55900 | 168 |
| 581 | 20240417 | 092100 | 380713600 | 56100 | 55900 | 56100 | 55900 | 2 |
| 582 | 20240417 | 092000 | 380601600 | 56100 | 55900 | 56100 | 55900 | 241 |
| 583 | 20240417 | 091900 | 367112300 | 55800 | 55800 | 55900 | 55800 | 111 |
| 584 | 20240417 | 091800 | 360907700 | 56100 | 56000 | 56100 | 55900 | 194 |
| 585 | 20240417 | 091700 | 350042900 | 56100 | 56100 | 56100 | 56100 | 73 |
| 586 | 20240417 | 091600 | 345947600 | 56100 | 56000 | 56400 | 56000 | 452 |
| 587 | 20240417 | 091500 | 320553700 | 56000 | 56000 | 56200 | 56000 | 181 |
| 588 | 20240417 | 091400 | 310410400 | 56000 | 56000 | 56200 | 56000 | 139 |
| 589 | 20240417 | 091300 | 302616000 | 55900 | 56300 | 56300 | 55900 | 118 |
| 590 | 20240417 | 091200 | 295995500 | 56200 | 56100 | 56300 | 56000 | 259 |
| 591 | 20240417 | 091100 | 281460200 | 56200 | 56100 | 56200 | 55900 | 574 |
| 592 | 20240417 | 091000 | 249289000 | 56200 | 56000 | 56200 | 55900 | 153 |
| 593 | 20240417 | 090900 | 240709300 | 56200 | 56200 | 56200 | 56000 | 98 |
| 594 | 20240417 | 090800 | 235205300 | 56200 | 56200 | 56200 | 56000 | 201 |
| 595 | 20240417 | 090700 | 223927700 | 56100 | 56200 | 56200 | 56100 | 93 |
| 596 | 20240417 | 090600 | 218704800 | 56100 | 56000 | 56200 | 56000 | 329 |
| 597 | 20240417 | 090500 | 200248400 | 56100 | 56100 | 56200 | 56000 | 102 |
| 598 | 20240417 | 090400 | 194525500 | 56100 | 56200 | 56300 | 56100 | 227 |
| 599 | 20240417 | 090300 | 181763600 | 56200 | 56200 | 56300 | 56200 | 483 |
| 600 | 20240417 | 090200 | 154599900 | 56100 | 56000 | 56100 | 55900 | 253 |
| 601 | 20240417 | 090100 | 140426500 | 56000 | 55800 | 56000 | 55700 | 551 |
| 602 | 20240417 | 090000 | 109640500 | 55800 | 55900 | 55900 | 55700 | 1964 |